First Trust North American Energy Infrastructure Fund AMEX:EMLP Historical Prices

Below are the 2944 trading days of historical prices for EMLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2944	AMEX	EMLP	Thu, Mar 7, 2024	28.71	28.83	28.70	28.76
2943	AMEX	EMLP	Wed, Mar 6, 2024	28.60	28.72	28.58	28.61
2942	AMEX	EMLP	Tue, Mar 5, 2024	28.34	28.70	28.34	28.42
2941	AMEX	EMLP	Mon, Mar 4, 2024	28.11	28.36	28.11	28.34
2940	AMEX	EMLP	Fri, Mar 1, 2024	28.09	28.16	27.92	28.12
2939	AMEX	EMLP	Thu, Feb 29, 2024	27.98	28.10	27.96	28.02
2938	AMEX	EMLP	Wed, Feb 28, 2024	27.96	28.08	27.84	27.89
2937	AMEX	EMLP	Tue, Feb 27, 2024	27.82	28.02	27.82	27.95
2936	AMEX	EMLP	Mon, Feb 26, 2024	28.05	28.05	27.74	27.75
2935	AMEX	EMLP	Fri, Feb 23, 2024	28.06	28.22	28.03	28.12
2934	AMEX	EMLP	Thu, Feb 22, 2024	28.14	28.15	27.89	28.09
2933	AMEX	EMLP	Wed, Feb 21, 2024	27.77	28.14	27.77	28.13
2932	AMEX	EMLP	Tue, Feb 20, 2024	27.70	27.92	27.68	27.74
2931	AMEX	EMLP	Fri, Feb 16, 2024	27.54	27.83	27.47	27.74
2930	AMEX	EMLP	Thu, Feb 15, 2024	27.05	27.62	27.05	27.57
2929	AMEX	EMLP	Wed, Feb 14, 2024	27.09	27.14	26.92	27.01
2928	AMEX	EMLP	Tue, Feb 13, 2024	27.17	27.21	26.81	26.94
2927	AMEX	EMLP	Mon, Feb 12, 2024	26.93	27.38	26.93	27.29
2926	AMEX	EMLP	Fri, Feb 9, 2024	26.88	26.98	26.79	26.91
2925	AMEX	EMLP	Thu, Feb 8, 2024	26.86	26.93	26.77	26.86
2924	AMEX	EMLP	Wed, Feb 7, 2024	27.01	27.01	26.80	26.90
2923	AMEX	EMLP	Tue, Feb 6, 2024	26.86	26.94	26.76	26.85
2922	AMEX	EMLP	Mon, Feb 5, 2024	27.09	27.09	26.79	26.88
2921	AMEX	EMLP	Fri, Feb 2, 2024	27.36	27.36	27.07	27.22
2920	AMEX	EMLP	Thu, Feb 1, 2024	27.25	27.58	27.18	27.50
2919	AMEX	EMLP	Wed, Jan 31, 2024	27.59	27.59	27.19	27.23
2918	AMEX	EMLP	Tue, Jan 30, 2024	27.45	27.57	27.30	27.51
2917	AMEX	EMLP	Mon, Jan 29, 2024	27.33	27.49	27.17	27.48
2916	AMEX	EMLP	Fri, Jan 26, 2024	27.33	27.39	27.25	27.37
2915	AMEX	EMLP	Thu, Jan 25, 2024	27.06	27.28	26.97	27.26
2914	AMEX	EMLP	Wed, Jan 24, 2024	27.12	27.17	26.83	26.83
2913	AMEX	EMLP	Tue, Jan 23, 2024	27.01	27.08	26.90	27.00
2912	AMEX	EMLP	Mon, Jan 22, 2024	27.02	27.19	26.97	27.02
2911	AMEX	EMLP	Fri, Jan 19, 2024	27.07	27.07	26.86	26.99
2910	AMEX	EMLP	Thu, Jan 18, 2024	27.11	27.11	26.85	27.04
2909	AMEX	EMLP	Wed, Jan 17, 2024	27.24	27.39	26.95	27.08
2908	AMEX	EMLP	Tue, Jan 16, 2024	27.58	27.58	27.32	27.37
2907	AMEX	EMLP	Fri, Jan 12, 2024	27.75	27.77	27.58	27.67
2906	AMEX	EMLP	Thu, Jan 11, 2024	27.83	27.83	27.40	27.46
2905	AMEX	EMLP	Wed, Jan 10, 2024	27.89	27.89	27.72	27.82
2904	AMEX	EMLP	Tue, Jan 9, 2024	27.92	27.92	27.73	27.88
2903	AMEX	EMLP	Mon, Jan 8, 2024	27.79	27.99	27.64	27.98
2902	AMEX	EMLP	Fri, Jan 5, 2024	27.89	28.06	27.78	27.87
2901	AMEX	EMLP	Thu, Jan 4, 2024	28.06	28.21	27.84	27.87
2900	AMEX	EMLP	Wed, Jan 3, 2024	27.84	28.09	27.75	28.00
2899	AMEX	EMLP	Tue, Jan 2, 2024	27.60	27.96	27.60	27.90
2898	AMEX	EMLP	Fri, Dec 29, 2023	27.68	27.71	27.55	27.69
2897	AMEX	EMLP	Thu, Dec 28, 2023	27.63	27.76	27.63	27.68
2896	AMEX	EMLP	Wed, Dec 27, 2023	27.73	27.73	27.58	27.69
2895	AMEX	EMLP	Tue, Dec 26, 2023	27.61	27.77	27.60	27.71
2894	AMEX	EMLP	Fri, Dec 22, 2023	27.60	27.73	27.53	27.59
2893	AMEX	EMLP	Thu, Dec 21, 2023	27.60	27.78	27.54	27.46
2892	AMEX	EMLP	Wed, Dec 20, 2023	27.83	27.90	27.55	27.56
2891	AMEX	EMLP	Tue, Dec 19, 2023	27.75	27.89	27.74	27.89
2890	AMEX	EMLP	Mon, Dec 18, 2023	27.75	27.93	27.69	27.69
2889	AMEX	EMLP	Fri, Dec 15, 2023	27.86	27.90	27.52	27.59
2888	AMEX	EMLP	Thu, Dec 14, 2023	28.09	28.29	27.91	27.98
2887	AMEX	EMLP	Wed, Dec 13, 2023	27.21	27.89	27.11	27.85
2886	AMEX	EMLP	Tue, Dec 12, 2023	27.36	27.36	27.10	27.18
2885	AMEX	EMLP	Mon, Dec 11, 2023	27.44	27.48	27.32	27.42
2884	AMEX	EMLP	Fri, Dec 8, 2023	27.42	27.47	27.33	27.45
2883	AMEX	EMLP	Thu, Dec 7, 2023	27.56	27.60	27.36	27.38
2882	AMEX	EMLP	Wed, Dec 6, 2023	27.54	27.66	27.46	27.51
2881	AMEX	EMLP	Tue, Dec 5, 2023	27.77	27.80	27.50	27.50
2880	AMEX	EMLP	Mon, Dec 4, 2023	27.74	27.93	27.72	27.83
2879	AMEX	EMLP	Fri, Dec 1, 2023	27.60	27.90	27.51	27.88
2878	AMEX	EMLP	Thu, Nov 30, 2023	27.41	27.62	27.39	27.62
2877	AMEX	EMLP	Wed, Nov 29, 2023	27.43	27.47	27.28	27.37
2876	AMEX	EMLP	Tue, Nov 28, 2023	27.39	27.51	27.31	27.32
2875	AMEX	EMLP	Mon, Nov 27, 2023	27.33	27.35	27.20	27.34
2874	AMEX	EMLP	Fri, Nov 24, 2023	27.24	27.40	27.24	27.35
2873	AMEX	EMLP	Wed, Nov 22, 2023	27.06	27.29	26.98	27.28
2872	AMEX	EMLP	Tue, Nov 21, 2023	27.17	27.23	27.00	27.17
2871	AMEX	EMLP	Mon, Nov 20, 2023	27.14	27.24	27.02	27.16
2870	AMEX	EMLP	Fri, Nov 17, 2023	26.98	27.18	26.98	27.13
2869	AMEX	EMLP	Thu, Nov 16, 2023	27.04	27.13	26.83	26.87
2868	AMEX	EMLP	Wed, Nov 15, 2023	27.02	27.26	27.00	27.03
2867	AMEX	EMLP	Tue, Nov 14, 2023	26.80	27.06	26.78	27.00
2866	AMEX	EMLP	Mon, Nov 13, 2023	26.48	26.51	26.33	26.44
2865	AMEX	EMLP	Fri, Nov 10, 2023	26.48	26.54	26.38	26.46
2864	AMEX	EMLP	Thu, Nov 9, 2023	26.64	26.69	26.36	26.38
2863	AMEX	EMLP	Wed, Nov 8, 2023	26.74	26.74	26.42	26.51
2862	AMEX	EMLP	Tue, Nov 7, 2023	26.96	26.96	26.78	26.82
2861	AMEX	EMLP	Mon, Nov 6, 2023	27.30	27.32	27.03	27.03
2860	AMEX	EMLP	Fri, Nov 3, 2023	27.45	27.47	27.27	27.28
2859	AMEX	EMLP	Thu, Nov 2, 2023	26.57	27.26	26.48	27.26
2858	AMEX	EMLP	Wed, Nov 1, 2023	26.39	26.56	26.11	26.48
2857	AMEX	EMLP	Tue, Oct 31, 2023	26.27	26.35	26.11	26.31
2856	AMEX	EMLP	Mon, Oct 30, 2023	26.20	26.33	25.96	26.18
2855	AMEX	EMLP	Fri, Oct 27, 2023	26.47	26.47	26.05	26.08
2854	AMEX	EMLP	Thu, Oct 26, 2023	26.39	26.56	26.35	26.46
2853	AMEX	EMLP	Wed, Oct 25, 2023	26.43	26.50	26.33	26.43
2852	AMEX	EMLP	Tue, Oct 24, 2023	26.34	26.48	26.32	26.44
2851	AMEX	EMLP	Mon, Oct 23, 2023	26.26	26.39	26.11	26.19
2850	AMEX	EMLP	Fri, Oct 20, 2023	26.58	26.61	26.33	26.33
2849	AMEX	EMLP	Thu, Oct 19, 2023	26.72	26.89	26.57	26.61
2848	AMEX	EMLP	Wed, Oct 18, 2023	26.87	26.89	26.65	26.72
2847	AMEX	EMLP	Tue, Oct 17, 2023	26.78	26.99	26.78	26.87
2846	AMEX	EMLP	Mon, Oct 16, 2023	26.73	26.92	26.60	26.89
2845	AMEX	EMLP	Fri, Oct 13, 2023	26.57	26.70	26.52	26.62
2844	AMEX	EMLP	Thu, Oct 12, 2023	26.68	26.68	26.25	26.43
2843	AMEX	EMLP	Wed, Oct 11, 2023	26.39	26.65	26.33	26.63
2842	AMEX	EMLP	Tue, Oct 10, 2023	26.11	26.39	26.11	26.33
2841	AMEX	EMLP	Mon, Oct 9, 2023	25.86	26.10	25.86	26.09
2840	AMEX	EMLP	Fri, Oct 6, 2023	25.32	25.80	25.09	25.70
2839	AMEX	EMLP	Thu, Oct 5, 2023	25.27	25.50	25.21	25.44
2838	AMEX	EMLP	Wed, Oct 4, 2023	25.54	25.54	25.09	25.39
2837	AMEX	EMLP	Tue, Oct 3, 2023	25.53	25.55	25.23	25.52
2836	AMEX	EMLP	Mon, Oct 2, 2023	26.39	26.39	25.54	25.65
2835	AMEX	EMLP	Fri, Sep 29, 2023	26.65	26.65	26.30	26.42
2834	AMEX	EMLP	Thu, Sep 28, 2023	26.74	26.74	26.48	26.50
2833	AMEX	EMLP	Wed, Sep 27, 2023	26.87	26.90	26.64	26.67
2832	AMEX	EMLP	Tue, Sep 26, 2023	27.29	27.29	26.80	26.83
2831	AMEX	EMLP	Mon, Sep 25, 2023	27.25	27.39	27.21	27.37
2830	AMEX	EMLP	Fri, Sep 22, 2023	27.38	27.54	27.31	27.32
2829	AMEX	EMLP	Thu, Sep 21, 2023	27.89	27.89	27.54	27.29
2828	AMEX	EMLP	Wed, Sep 20, 2023	27.85	28.06	27.82	27.87
2827	AMEX	EMLP	Tue, Sep 19, 2023	27.92	27.98	27.75	27.79
2826	AMEX	EMLP	Mon, Sep 18, 2023	27.84	27.89	27.70	27.89
2825	AMEX	EMLP	Fri, Sep 15, 2023	27.86	27.98	27.78	27.78
2824	AMEX	EMLP	Thu, Sep 14, 2023	27.72	27.93	27.72	27.90
2823	AMEX	EMLP	Wed, Sep 13, 2023	27.54	27.60	27.42	27.59
2822	AMEX	EMLP	Tue, Sep 12, 2023	27.36	27.50	27.31	27.48
2821	AMEX	EMLP	Mon, Sep 11, 2023	27.38	27.45	27.22	27.30
2820	AMEX	EMLP	Fri, Sep 8, 2023	27.22	27.35	27.21	27.32
2819	AMEX	EMLP	Thu, Sep 7, 2023	27.01	27.24	27.01	27.18
2818	AMEX	EMLP	Wed, Sep 6, 2023	27.27	27.27	26.88	26.94
2817	AMEX	EMLP	Tue, Sep 5, 2023	27.55	27.55	27.27	27.29
2816	AMEX	EMLP	Fri, Sep 1, 2023	27.60	27.68	27.39	27.52
2815	AMEX	EMLP	Thu, Aug 31, 2023	27.68	27.68	27.45	27.47
2814	AMEX	EMLP	Wed, Aug 30, 2023	27.63	27.75	27.57	27.59
2813	AMEX	EMLP	Tue, Aug 29, 2023	27.50	27.66	27.45	27.65
2812	AMEX	EMLP	Mon, Aug 28, 2023	27.42	27.59	27.41	27.50
2811	AMEX	EMLP	Fri, Aug 25, 2023	27.28	27.47	27.23	27.38
2810	AMEX	EMLP	Thu, Aug 24, 2023	27.27	27.51	27.19	27.20
2809	AMEX	EMLP	Wed, Aug 23, 2023	27.24	27.43	27.09	27.40
2808	AMEX	EMLP	Tue, Aug 22, 2023	27.33	27.35	27.19	27.25
2807	AMEX	EMLP	Mon, Aug 21, 2023	27.35	27.38	27.11	27.27
2806	AMEX	EMLP	Fri, Aug 18, 2023	27.07	27.36	27.07	27.31
2805	AMEX	EMLP	Thu, Aug 17, 2023	27.23	27.37	27.16	27.17
2804	AMEX	EMLP	Wed, Aug 16, 2023	27.20	27.28	27.13	27.14
2803	AMEX	EMLP	Tue, Aug 15, 2023	27.38	27.38	27.16	27.19
2802	AMEX	EMLP	Mon, Aug 14, 2023	27.64	27.64	27.44	27.49
2801	AMEX	EMLP	Fri, Aug 11, 2023	27.46	27.66	27.46	27.64
2800	AMEX	EMLP	Thu, Aug 10, 2023	27.62	27.74	27.44	27.50
2799	AMEX	EMLP	Wed, Aug 9, 2023	27.43	27.66	27.43	27.54
2798	AMEX	EMLP	Tue, Aug 8, 2023	27.26	27.41	27.13	27.41
2797	AMEX	EMLP	Mon, Aug 7, 2023	27.44	27.49	27.36	27.43
2796	AMEX	EMLP	Fri, Aug 4, 2023	27.53	27.66	27.30	27.35
2795	AMEX	EMLP	Thu, Aug 3, 2023	27.57	27.57	27.37	27.44
2794	AMEX	EMLP	Wed, Aug 2, 2023	27.64	27.72	27.48	27.60
2793	AMEX	EMLP	Tue, Aug 1, 2023	27.92	27.94	27.70	27.83
2792	AMEX	EMLP	Mon, Jul 31, 2023	27.94	28.04	27.91	27.99
2791	AMEX	EMLP	Fri, Jul 28, 2023	27.88	27.92	27.71	27.83
2790	AMEX	EMLP	Thu, Jul 27, 2023	28.19	28.19	27.75	27.79
2789	AMEX	EMLP	Wed, Jul 26, 2023	28.12	28.25	28.05	28.14
2788	AMEX	EMLP	Tue, Jul 25, 2023	28.11	28.21	28.07	28.14
2787	AMEX	EMLP	Mon, Jul 24, 2023	28.11	28.26	28.06	28.14
2786	AMEX	EMLP	Fri, Jul 21, 2023	27.97	28.12	27.86	28.04
2785	AMEX	EMLP	Thu, Jul 20, 2023	27.69	27.88	27.65	27.85
2784	AMEX	EMLP	Wed, Jul 19, 2023	27.52	27.74	27.52	27.60
2783	AMEX	EMLP	Tue, Jul 18, 2023	27.33	27.60	27.33	27.49
2782	AMEX	EMLP	Mon, Jul 17, 2023	27.38	27.44	27.29	27.36
2781	AMEX	EMLP	Fri, Jul 14, 2023	27.71	27.71	27.36	27.40
2780	AMEX	EMLP	Thu, Jul 13, 2023	27.62	27.75	27.55	27.75
2779	AMEX	EMLP	Wed, Jul 12, 2023	27.47	27.62	27.41	27.58
2778	AMEX	EMLP	Tue, Jul 11, 2023	27.07	27.32	27.07	27.29
2777	AMEX	EMLP	Mon, Jul 10, 2023	26.97	27.10	26.90	27.04
2776	AMEX	EMLP	Fri, Jul 7, 2023	26.86	27.08	26.81	26.94
2775	AMEX	EMLP	Thu, Jul 6, 2023	26.96	26.96	26.75	26.87
2774	AMEX	EMLP	Wed, Jul 5, 2023	27.09	27.21	27.00	27.11
2773	AMEX	EMLP	Mon, Jul 3, 2023	26.99	27.19	26.95	27.10
2772	AMEX	EMLP	Fri, Jun 30, 2023	26.93	27.07	26.87	27.00
2771	AMEX	EMLP	Thu, Jun 29, 2023	26.61	26.87	26.52	26.81
2770	AMEX	EMLP	Wed, Jun 28, 2023	26.65	26.65	26.47	26.62
2769	AMEX	EMLP	Tue, Jun 27, 2023	26.58	26.68	26.49	26.65
2768	AMEX	EMLP	Mon, Jun 26, 2023	26.55	26.90	26.55	26.52
2767	AMEX	EMLP	Fri, Jun 23, 2023	26.78	26.86	26.49	26.51
2766	AMEX	EMLP	Thu, Jun 22, 2023	27.02	27.04	26.80	26.86
2765	AMEX	EMLP	Wed, Jun 21, 2023	26.94	27.16	26.76	27.11
2764	AMEX	EMLP	Tue, Jun 20, 2023	27.16	27.16	26.92	26.95
2763	AMEX	EMLP	Fri, Jun 16, 2023	27.18	27.33	27.16	27.22
2762	AMEX	EMLP	Thu, Jun 15, 2023	26.95	27.19	26.95	27.17
2761	AMEX	EMLP	Wed, Jun 14, 2023	27.05	27.13	26.84	26.92
2760	AMEX	EMLP	Tue, Jun 13, 2023	26.91	27.11	26.89	26.91
2759	AMEX	EMLP	Mon, Jun 12, 2023	26.96	27.00	26.80	26.87
2758	AMEX	EMLP	Fri, Jun 9, 2023	27.24	27.24	27.00	27.02
2757	AMEX	EMLP	Thu, Jun 8, 2023	27.32	27.37	27.06	27.33
2756	AMEX	EMLP	Wed, Jun 7, 2023	26.96	27.32	26.87	27.31
2755	AMEX	EMLP	Tue, Jun 6, 2023	26.78	26.94	26.77	26.90
2754	AMEX	EMLP	Mon, Jun 5, 2023	26.95	27.01	26.73	26.79
2753	AMEX	EMLP	Fri, Jun 2, 2023	26.54	26.90	26.46	26.86
2752	AMEX	EMLP	Thu, Jun 1, 2023	26.23	26.38	26.06	26.36
2751	AMEX	EMLP	Wed, May 31, 2023	26.17	26.26	26.08	26.24
2750	AMEX	EMLP	Tue, May 30, 2023	26.29	26.40	26.19	26.33
2749	AMEX	EMLP	Fri, May 26, 2023	26.44	26.44	26.20	26.37
2748	AMEX	EMLP	Thu, May 25, 2023	26.57	26.57	26.21	26.36
2747	AMEX	EMLP	Wed, May 24, 2023	26.73	26.76	26.57	26.58
2746	AMEX	EMLP	Tue, May 23, 2023	26.77	26.98	26.72	26.79
2745	AMEX	EMLP	Mon, May 22, 2023	26.79	26.90	26.69	26.77
2744	AMEX	EMLP	Fri, May 19, 2023	26.84	26.95	26.73	26.77
2743	AMEX	EMLP	Thu, May 18, 2023	26.63	26.81	26.53	26.77
2742	AMEX	EMLP	Wed, May 17, 2023	26.70	26.78	26.55	26.68
2741	AMEX	EMLP	Tue, May 16, 2023	27.04	27.08	26.60	26.60
2740	AMEX	EMLP	Mon, May 15, 2023	27.18	27.20	27.00	27.12
2739	AMEX	EMLP	Fri, May 12, 2023	26.87	26.97	26.77	26.91
2738	AMEX	EMLP	Thu, May 11, 2023	26.88	26.88	26.68	26.78
2737	AMEX	EMLP	Wed, May 10, 2023	27.04	27.04	26.79	26.95
2736	AMEX	EMLP	Tue, May 9, 2023	26.71	27.03	26.67	26.93
2735	AMEX	EMLP	Mon, May 8, 2023	26.97	27.00	26.74	26.82
2734	AMEX	EMLP	Fri, May 5, 2023	26.62	26.92	26.62	26.85
2733	AMEX	EMLP	Thu, May 4, 2023	26.44	26.56	26.26	26.44
2732	AMEX	EMLP	Wed, May 3, 2023	26.57	26.75	26.44	26.49
2731	AMEX	EMLP	Tue, May 2, 2023	27.03	27.03	26.37	26.60
2730	AMEX	EMLP	Mon, May 1, 2023	27.07	27.29	27.02	27.14
2729	AMEX	EMLP	Fri, Apr 28, 2023	26.99	27.21	26.99	27.13
2728	AMEX	EMLP	Thu, Apr 27, 2023	26.76	27.04	26.76	26.97
2727	AMEX	EMLP	Wed, Apr 26, 2023	27.00	27.02	26.68	26.73
2726	AMEX	EMLP	Tue, Apr 25, 2023	27.23	27.27	27.04	27.09
2725	AMEX	EMLP	Mon, Apr 24, 2023	27.20	27.37	27.15	27.37
2724	AMEX	EMLP	Fri, Apr 21, 2023	27.18	27.20	27.02	27.20
2723	AMEX	EMLP	Thu, Apr 20, 2023	27.07	27.13	26.96	27.04
2722	AMEX	EMLP	Wed, Apr 19, 2023	27.16	27.20	27.07	27.20
2721	AMEX	EMLP	Tue, Apr 18, 2023	27.20	27.24	27.06	27.15
2720	AMEX	EMLP	Mon, Apr 17, 2023	27.21	27.30	27.02	27.22
2719	AMEX	EMLP	Fri, Apr 14, 2023	27.20	27.30	27.09	27.16
2718	AMEX	EMLP	Thu, Apr 13, 2023	27.23	27.29	27.05	27.20
2717	AMEX	EMLP	Wed, Apr 12, 2023	27.30	27.40	27.17	27.19
2716	AMEX	EMLP	Tue, Apr 11, 2023	27.10	27.29	27.07	27.22
2715	AMEX	EMLP	Mon, Apr 10, 2023	27.02	27.14	26.94	27.07
2714	AMEX	EMLP	Thu, Apr 6, 2023	27.09	27.13	26.92	27.03
2713	AMEX	EMLP	Wed, Apr 5, 2023	26.68	27.02	26.68	27.02
2712	AMEX	EMLP	Tue, Apr 4, 2023	26.90	26.90	26.48	26.70
2711	AMEX	EMLP	Mon, Apr 3, 2023	26.95	26.95	26.74	26.82
2710	AMEX	EMLP	Fri, Mar 31, 2023	26.61	26.66	26.48	26.63
2709	AMEX	EMLP	Thu, Mar 30, 2023	26.53	26.54	26.39	26.49
2708	AMEX	EMLP	Wed, Mar 29, 2023	26.25	26.36	26.22	26.33
2707	AMEX	EMLP	Tue, Mar 28, 2023	25.79	26.17	25.79	26.02
2706	AMEX	EMLP	Mon, Mar 27, 2023	25.79	25.97	25.67	25.83
2705	AMEX	EMLP	Fri, Mar 24, 2023	24.99	25.60	24.94	25.55
2704	AMEX	EMLP	Thu, Mar 23, 2023	25.88	25.95	25.31	25.15
2703	AMEX	EMLP	Wed, Mar 22, 2023	26.19	26.24	25.73	25.74
2702	AMEX	EMLP	Tue, Mar 21, 2023	26.23	26.36	26.02	26.16
2701	AMEX	EMLP	Mon, Mar 20, 2023	25.90	26.22	25.90	25.99
2700	AMEX	EMLP	Fri, Mar 17, 2023	26.06	26.06	25.67	25.81
2699	AMEX	EMLP	Thu, Mar 16, 2023	25.80	26.20	25.58	26.20
2698	AMEX	EMLP	Wed, Mar 15, 2023	26.11	26.11	25.72	25.92
2697	AMEX	EMLP	Tue, Mar 14, 2023	26.35	26.72	26.16	26.42
2696	AMEX	EMLP	Mon, Mar 13, 2023	26.02	26.60	25.78	26.13
2695	AMEX	EMLP	Fri, Mar 10, 2023	26.61	26.65	26.14	26.20
2694	AMEX	EMLP	Thu, Mar 9, 2023	26.92	27.03	26.60	26.64
2693	AMEX	EMLP	Wed, Mar 8, 2023	26.83	26.94	26.70	26.87
2692	AMEX	EMLP	Tue, Mar 7, 2023	27.20	27.20	26.77	26.87
2691	AMEX	EMLP	Mon, Mar 6, 2023	27.17	27.24	27.09	27.12
2690	AMEX	EMLP	Fri, Mar 3, 2023	26.95	27.22	26.87	27.16
2689	AMEX	EMLP	Thu, Mar 2, 2023	26.61	26.95	26.53	26.91
2688	AMEX	EMLP	Wed, Mar 1, 2023	26.70	26.75	26.49	26.58
2687	AMEX	EMLP	Tue, Feb 28, 2023	27.00	27.00	26.65	26.72
2686	AMEX	EMLP	Mon, Feb 27, 2023	27.12	27.31	26.92	26.94
2685	AMEX	EMLP	Fri, Feb 24, 2023	26.95	27.15	26.85	27.10
2684	AMEX	EMLP	Thu, Feb 23, 2023	27.09	27.23	26.99	27.21
2683	AMEX	EMLP	Wed, Feb 22, 2023	26.87	27.08	26.78	26.93
2682	AMEX	EMLP	Tue, Feb 21, 2023	27.15	27.15	26.79	26.87
2681	AMEX	EMLP	Fri, Feb 17, 2023	27.36	27.41	27.15	27.31
2680	AMEX	EMLP	Thu, Feb 16, 2023	27.40	27.60	27.26	27.40
2679	AMEX	EMLP	Wed, Feb 15, 2023	27.51	27.68	27.32	27.63
2678	AMEX	EMLP	Tue, Feb 14, 2023	27.52	27.71	27.38	27.56
2677	AMEX	EMLP	Mon, Feb 13, 2023	27.43	27.57	27.39	27.53
2676	AMEX	EMLP	Fri, Feb 10, 2023	27.11	27.45	27.11	27.41
2675	AMEX	EMLP	Thu, Feb 9, 2023	27.30	27.37	26.98	27.03
2674	AMEX	EMLP	Wed, Feb 8, 2023	27.37	27.37	27.11	27.25
2673	AMEX	EMLP	Tue, Feb 7, 2023	27.35	27.44	27.11	27.40
2672	AMEX	EMLP	Mon, Feb 6, 2023	27.29	27.37	27.15	27.33
2671	AMEX	EMLP	Fri, Feb 3, 2023	27.57	27.60	27.26	27.33
2670	AMEX	EMLP	Thu, Feb 2, 2023	27.59	27.71	27.45	27.64
2669	AMEX	EMLP	Wed, Feb 1, 2023	27.49	27.65	27.18	27.51
2668	AMEX	EMLP	Tue, Jan 31, 2023	27.27	27.54	27.11	27.54
2667	AMEX	EMLP	Mon, Jan 30, 2023	27.40	27.52	27.19	27.22
2666	AMEX	EMLP	Fri, Jan 27, 2023	27.46	27.59	27.40	27.49
2665	AMEX	EMLP	Thu, Jan 26, 2023	27.45	27.53	27.27	27.53
2664	AMEX	EMLP	Wed, Jan 25, 2023	27.33	27.33	27.13	27.33
2663	AMEX	EMLP	Tue, Jan 24, 2023	27.36	27.55	27.15	27.48
2662	AMEX	EMLP	Mon, Jan 23, 2023	27.29	27.58	27.23	27.47
2661	AMEX	EMLP	Fri, Jan 20, 2023	27.15	27.24	26.96	27.24
2660	AMEX	EMLP	Thu, Jan 19, 2023	26.98	27.16	26.93	27.09
2659	AMEX	EMLP	Wed, Jan 18, 2023	27.65	27.66	27.03	27.09
2658	AMEX	EMLP	Tue, Jan 17, 2023	27.61	27.73	27.49	27.54
2657	AMEX	EMLP	Fri, Jan 13, 2023	27.52	27.63	27.40	27.60
2656	AMEX	EMLP	Thu, Jan 12, 2023	27.49	27.67	27.38	27.57
2655	AMEX	EMLP	Wed, Jan 11, 2023	27.28	27.42	27.23	27.40
2654	AMEX	EMLP	Tue, Jan 10, 2023	27.14	27.17	26.94	27.16
2653	AMEX	EMLP	Mon, Jan 9, 2023	27.17	27.29	27.08	27.14
2652	AMEX	EMLP	Fri, Jan 6, 2023	26.65	27.03	26.65	26.94
2651	AMEX	EMLP	Thu, Jan 5, 2023	26.61	26.61	26.36	26.51
2650	AMEX	EMLP	Wed, Jan 4, 2023	26.45	26.76	26.43	26.62
2649	AMEX	EMLP	Tue, Jan 3, 2023	26.71	26.76	26.25	26.42
2648	AMEX	EMLP	Fri, Dec 30, 2022	26.67	26.74	26.49	26.69
2647	AMEX	EMLP	Thu, Dec 29, 2022	26.55	26.83	26.50	26.79
2646	AMEX	EMLP	Wed, Dec 28, 2022	26.86	26.91	26.48	26.48
2645	AMEX	EMLP	Tue, Dec 27, 2022	26.91	26.92	26.75	26.89
2644	AMEX	EMLP	Fri, Dec 23, 2022	26.42	26.84	26.42	26.80
2643	AMEX	EMLP	Thu, Dec 22, 2022	26.88	26.88	26.28	26.47
2642	AMEX	EMLP	Wed, Dec 21, 2022	26.68	26.93	26.66	26.89
2641	AMEX	EMLP	Tue, Dec 20, 2022	26.39	26.66	26.34	26.49
2640	AMEX	EMLP	Mon, Dec 19, 2022	26.77	26.77	26.34	26.48
2639	AMEX	EMLP	Fri, Dec 16, 2022	26.72	26.75	26.42	26.72
2638	AMEX	EMLP	Thu, Dec 15, 2022	27.17	27.17	26.82	27.05
2637	AMEX	EMLP	Wed, Dec 14, 2022	27.50	27.61	27.25	27.31
2636	AMEX	EMLP	Tue, Dec 13, 2022	27.65	27.66	27.25	27.51
2635	AMEX	EMLP	Mon, Dec 12, 2022	26.86	27.26	26.79	27.20
2634	AMEX	EMLP	Fri, Dec 9, 2022	26.96	27.09	26.78	26.81
2633	AMEX	EMLP	Thu, Dec 8, 2022	27.19	27.24	26.99	27.05
2632	AMEX	EMLP	Wed, Dec 7, 2022	27.18	27.35	27.04	27.13
2631	AMEX	EMLP	Tue, Dec 6, 2022	27.40	27.52	27.06	27.22
2630	AMEX	EMLP	Mon, Dec 5, 2022	27.74	27.75	27.31	27.43
2629	AMEX	EMLP	Fri, Dec 2, 2022	27.53	27.79	27.53	27.77
2628	AMEX	EMLP	Thu, Dec 1, 2022	28.00	28.10	27.74	27.79
2627	AMEX	EMLP	Wed, Nov 30, 2022	27.47	27.92	27.38	27.92
2626	AMEX	EMLP	Tue, Nov 29, 2022	27.35	27.49	27.26	27.43
2625	AMEX	EMLP	Mon, Nov 28, 2022	27.47	27.54	27.30	27.34
2624	AMEX	EMLP	Fri, Nov 25, 2022	27.64	27.82	27.64	27.75
2623	AMEX	EMLP	Wed, Nov 23, 2022	27.46	27.68	27.41	27.68
2622	AMEX	EMLP	Tue, Nov 22, 2022	27.24	27.63	27.24	27.62
2621	AMEX	EMLP	Mon, Nov 21, 2022	27.04	27.12	26.77	27.12
2620	AMEX	EMLP	Fri, Nov 18, 2022	26.81	27.22	26.81	27.18
2619	AMEX	EMLP	Thu, Nov 17, 2022	26.87	26.89	26.64	26.85
2618	AMEX	EMLP	Wed, Nov 16, 2022	27.02	27.19	26.95	27.12
2617	AMEX	EMLP	Tue, Nov 15, 2022	27.19	27.25	26.94	27.05
2616	AMEX	EMLP	Mon, Nov 14, 2022	27.05	27.33	26.98	26.99
2615	AMEX	EMLP	Fri, Nov 11, 2022	27.31	27.31	26.95	27.15
2614	AMEX	EMLP	Thu, Nov 10, 2022	26.84	27.23	26.74	27.13
2613	AMEX	EMLP	Wed, Nov 9, 2022	26.65	26.82	26.27	26.28
2612	AMEX	EMLP	Tue, Nov 8, 2022	26.73	26.94	26.61	26.81
2611	AMEX	EMLP	Mon, Nov 7, 2022	26.96	26.96	26.52	26.70
2610	AMEX	EMLP	Fri, Nov 4, 2022	26.86	27.00	26.45	26.85
2609	AMEX	EMLP	Thu, Nov 3, 2022	26.28	26.76	26.25	26.63
2608	AMEX	EMLP	Wed, Nov 2, 2022	26.80	27.08	26.47	26.48
2607	AMEX	EMLP	Tue, Nov 1, 2022	27.00	27.00	26.76	26.84
2606	AMEX	EMLP	Mon, Oct 31, 2022	26.58	26.82	26.54	26.71
2605	AMEX	EMLP	Fri, Oct 28, 2022	26.53	26.67	26.32	26.64
2604	AMEX	EMLP	Thu, Oct 27, 2022	26.28	26.55	26.28	26.38
2603	AMEX	EMLP	Wed, Oct 26, 2022	26.08	26.23	25.96	26.08
2602	AMEX	EMLP	Tue, Oct 25, 2022	25.62	25.99	25.58	25.95
2601	AMEX	EMLP	Mon, Oct 24, 2022	25.64	25.78	25.45	25.57
2600	AMEX	EMLP	Fri, Oct 21, 2022	25.25	25.69	25.14	25.61
2599	AMEX	EMLP	Thu, Oct 20, 2022	25.61	25.61	25.08	25.20
2598	AMEX	EMLP	Wed, Oct 19, 2022	25.60	25.67	25.34	25.55
2597	AMEX	EMLP	Tue, Oct 18, 2022	25.58	25.83	25.38	25.64
2596	AMEX	EMLP	Mon, Oct 17, 2022	25.08	25.42	25.08	25.29
2595	AMEX	EMLP	Fri, Oct 14, 2022	25.33	25.42	24.65	24.74
2594	AMEX	EMLP	Thu, Oct 13, 2022	24.33	25.30	24.21	25.25
2593	AMEX	EMLP	Wed, Oct 12, 2022	24.95	24.95	24.59	24.59
2592	AMEX	EMLP	Tue, Oct 11, 2022	24.76	25.26	24.65	25.02
2591	AMEX	EMLP	Mon, Oct 10, 2022	25.21	25.37	24.89	24.91
2590	AMEX	EMLP	Fri, Oct 7, 2022	25.29	25.42	24.97	25.09
2589	AMEX	EMLP	Thu, Oct 6, 2022	25.80	25.92	25.32	25.36
2588	AMEX	EMLP	Wed, Oct 5, 2022	25.98	26.11	25.55	25.95
2587	AMEX	EMLP	Tue, Oct 4, 2022	25.89	26.24	25.86	26.24
2586	AMEX	EMLP	Mon, Oct 3, 2022	25.41	25.69	25.31	25.56
2585	AMEX	EMLP	Fri, Sep 30, 2022	25.10	25.28	24.85	24.88
2584	AMEX	EMLP	Thu, Sep 29, 2022	25.56	25.59	24.98	25.10
2583	AMEX	EMLP	Wed, Sep 28, 2022	25.21	25.84	25.08	25.77
2582	AMEX	EMLP	Tue, Sep 27, 2022	25.21	25.45	24.87	24.99
2581	AMEX	EMLP	Mon, Sep 26, 2022	25.57	25.67	24.93	25.04
2580	AMEX	EMLP	Fri, Sep 23, 2022	26.45	26.45	25.52	25.79
2579	AMEX	EMLP	Thu, Sep 22, 2022	27.49	27.53	27.06	26.82
2578	AMEX	EMLP	Wed, Sep 21, 2022	27.95	28.01	27.37	27.40
2577	AMEX	EMLP	Tue, Sep 20, 2022	27.83	27.84	27.55	27.72
2576	AMEX	EMLP	Mon, Sep 19, 2022	27.42	28.02	27.42	28.01
2575	AMEX	EMLP	Fri, Sep 16, 2022	27.93	27.93	27.55	27.76
2574	AMEX	EMLP	Thu, Sep 15, 2022	28.35	28.39	28.07	28.09
2573	AMEX	EMLP	Wed, Sep 14, 2022	28.18	28.66	28.18	28.54
2572	AMEX	EMLP	Tue, Sep 13, 2022	28.48	28.64	28.04	28.14
2571	AMEX	EMLP	Mon, Sep 12, 2022	28.64	28.77	28.52	28.76
2570	AMEX	EMLP	Fri, Sep 9, 2022	28.31	28.52	28.28	28.42
2569	AMEX	EMLP	Thu, Sep 8, 2022	27.96	28.14	27.86	28.11
2568	AMEX	EMLP	Wed, Sep 7, 2022	27.55	28.08	27.53	28.02
2567	AMEX	EMLP	Tue, Sep 6, 2022	28.04	28.04	27.62	27.65
2566	AMEX	EMLP	Fri, Sep 2, 2022	28.00	28.22	27.75	27.82
2565	AMEX	EMLP	Thu, Sep 1, 2022	27.61	27.80	27.40	27.74
2564	AMEX	EMLP	Wed, Aug 31, 2022	27.85	28.05	27.71	27.75
2563	AMEX	EMLP	Tue, Aug 30, 2022	28.55	28.55	27.98	28.01
2562	AMEX	EMLP	Mon, Aug 29, 2022	28.43	28.78	28.34	28.62
2561	AMEX	EMLP	Fri, Aug 26, 2022	28.96	28.98	28.57	28.57
2560	AMEX	EMLP	Thu, Aug 25, 2022	28.93	29.00	28.79	29.00
2559	AMEX	EMLP	Wed, Aug 24, 2022	28.69	28.84	28.65	28.79
2558	AMEX	EMLP	Tue, Aug 23, 2022	28.52	28.68	28.49	28.65
2557	AMEX	EMLP	Mon, Aug 22, 2022	28.50	28.57	28.34	28.40
2556	AMEX	EMLP	Fri, Aug 19, 2022	28.66	28.75	28.61	28.65
2555	AMEX	EMLP	Thu, Aug 18, 2022	28.54	28.81	28.54	28.76
2554	AMEX	EMLP	Wed, Aug 17, 2022	28.55	28.60	28.37	28.46
2553	AMEX	EMLP	Tue, Aug 16, 2022	28.43	28.66	28.43	28.61
2552	AMEX	EMLP	Mon, Aug 15, 2022	28.16	28.43	28.01	28.42
2551	AMEX	EMLP	Fri, Aug 12, 2022	28.22	28.44	28.20	28.43
2550	AMEX	EMLP	Thu, Aug 11, 2022	28.02	28.30	28.02	28.11
2549	AMEX	EMLP	Wed, Aug 10, 2022	27.76	27.90	27.67	27.89
2548	AMEX	EMLP	Tue, Aug 9, 2022	27.45	27.63	27.45	27.56
2547	AMEX	EMLP	Mon, Aug 8, 2022	27.35	27.55	27.31	27.38
2546	AMEX	EMLP	Fri, Aug 5, 2022	27.02	27.29	27.00	27.21
2545	AMEX	EMLP	Thu, Aug 4, 2022	27.56	27.56	27.21	27.24
2544	AMEX	EMLP	Wed, Aug 3, 2022	27.65	27.65	27.30	27.57
2543	AMEX	EMLP	Tue, Aug 2, 2022	27.74	27.74	27.52	27.55
2542	AMEX	EMLP	Mon, Aug 1, 2022	27.66	27.76	27.50	27.75
2541	AMEX	EMLP	Fri, Jul 29, 2022	27.73	27.93	27.67	27.83
2540	AMEX	EMLP	Thu, Jul 28, 2022	27.39	27.69	27.16	27.61
2539	AMEX	EMLP	Wed, Jul 27, 2022	27.02	27.17	26.78	27.13
2538	AMEX	EMLP	Tue, Jul 26, 2022	26.83	27.01	26.78	26.88
2537	AMEX	EMLP	Mon, Jul 25, 2022	26.27	26.77	26.23	26.77
2536	AMEX	EMLP	Fri, Jul 22, 2022	26.19	26.36	25.98	26.14
2535	AMEX	EMLP	Thu, Jul 21, 2022	25.92	26.13	25.70	26.13
2534	AMEX	EMLP	Wed, Jul 20, 2022	26.20	26.20	25.92	26.11
2533	AMEX	EMLP	Tue, Jul 19, 2022	25.91	26.23	25.91	26.19
2532	AMEX	EMLP	Mon, Jul 18, 2022	25.83	25.95	25.68	25.72
2531	AMEX	EMLP	Fri, Jul 15, 2022	25.56	25.65	25.24	25.62
2530	AMEX	EMLP	Thu, Jul 14, 2022	25.08	25.38	24.83	25.35
2529	AMEX	EMLP	Wed, Jul 13, 2022	25.30	25.69	25.24	25.50
2528	AMEX	EMLP	Tue, Jul 12, 2022	25.47	25.63	25.31	25.44
2527	AMEX	EMLP	Mon, Jul 11, 2022	25.62	25.75	25.42	25.70
2526	AMEX	EMLP	Fri, Jul 8, 2022	25.84	25.91	25.62	25.77
2525	AMEX	EMLP	Thu, Jul 7, 2022	25.46	25.84	25.46	25.77
2524	AMEX	EMLP	Wed, Jul 6, 2022	25.31	25.55	24.80	25.26
2523	AMEX	EMLP	Tue, Jul 5, 2022	25.80	25.80	24.91	25.40
2522	AMEX	EMLP	Fri, Jul 1, 2022	25.75	26.17	25.58	26.11
2521	AMEX	EMLP	Thu, Jun 30, 2022	25.52	25.86	25.48	25.74
2520	AMEX	EMLP	Wed, Jun 29, 2022	26.08	26.08	25.63	25.77
2519	AMEX	EMLP	Tue, Jun 28, 2022	25.99	26.30	25.92	25.98
2518	AMEX	EMLP	Mon, Jun 27, 2022	25.53	25.88	25.53	25.78
2517	AMEX	EMLP	Fri, Jun 24, 2022	25.18	25.54	25.09	25.45
2516	AMEX	EMLP	Thu, Jun 23, 2022	25.21	25.38	24.95	24.99
2515	AMEX	EMLP	Wed, Jun 22, 2022	25.04	25.39	24.99	25.18
2514	AMEX	EMLP	Tue, Jun 21, 2022	24.99	25.55	24.99	25.47
2513	AMEX	EMLP	Fri, Jun 17, 2022	25.06	25.25	24.40	24.71
2512	AMEX	EMLP	Thu, Jun 16, 2022	25.73	25.73	25.00	25.11
2511	AMEX	EMLP	Wed, Jun 15, 2022	26.24	26.39	25.69	26.00
2510	AMEX	EMLP	Tue, Jun 14, 2022	26.65	26.80	25.94	26.09
2509	AMEX	EMLP	Mon, Jun 13, 2022	27.16	27.27	26.48	26.57
2508	AMEX	EMLP	Fri, Jun 10, 2022	27.90	27.90	27.55	27.67
2507	AMEX	EMLP	Thu, Jun 9, 2022	28.49	28.50	28.09	28.11
2506	AMEX	EMLP	Wed, Jun 8, 2022	28.95	28.95	28.46	28.58
2505	AMEX	EMLP	Tue, Jun 7, 2022	28.41	28.93	28.41	28.93
2504	AMEX	EMLP	Mon, Jun 6, 2022	28.64	28.68	28.43	28.51
2503	AMEX	EMLP	Fri, Jun 3, 2022	28.41	28.52	28.36	28.45
2502	AMEX	EMLP	Thu, Jun 2, 2022	28.33	28.52	28.02	28.52
2501	AMEX	EMLP	Wed, Jun 1, 2022	28.21	28.33	27.86	28.26
2500	AMEX	EMLP	Tue, May 31, 2022	28.26	28.30	27.99	28.05
2499	AMEX	EMLP	Fri, May 27, 2022	27.95	28.26	27.86	28.23
2498	AMEX	EMLP	Thu, May 26, 2022	27.85	28.03	27.85	27.85
2497	AMEX	EMLP	Wed, May 25, 2022	27.41	27.77	27.41	27.71
2496	AMEX	EMLP	Tue, May 24, 2022	27.21	27.45	26.94	27.41
2495	AMEX	EMLP	Mon, May 23, 2022	27.19	27.35	27.07	27.29
2494	AMEX	EMLP	Fri, May 20, 2022	27.09	27.12	26.63	26.98
2493	AMEX	EMLP	Thu, May 19, 2022	26.96	27.11	26.69	26.89
2492	AMEX	EMLP	Wed, May 18, 2022	27.43	27.44	26.90	27.09
2491	AMEX	EMLP	Tue, May 17, 2022	27.15	27.43	27.04	27.39
2490	AMEX	EMLP	Mon, May 16, 2022	26.69	27.15	26.69	27.01
2489	AMEX	EMLP	Fri, May 13, 2022	26.43	26.88	26.43	26.70
2488	AMEX	EMLP	Thu, May 12, 2022	26.28	26.39	25.96	26.23
2487	AMEX	EMLP	Wed, May 11, 2022	26.59	27.00	26.31	26.36
2486	AMEX	EMLP	Tue, May 10, 2022	26.71	26.88	26.03	26.40
2485	AMEX	EMLP	Mon, May 9, 2022	27.11	27.11	26.52	26.60
2484	AMEX	EMLP	Fri, May 6, 2022	27.24	27.45	26.93	27.38
2483	AMEX	EMLP	Thu, May 5, 2022	27.69	27.71	26.99	27.23
2482	AMEX	EMLP	Wed, May 4, 2022	27.23	27.78	27.09	27.74
2481	AMEX	EMLP	Tue, May 3, 2022	26.53	27.12	26.53	27.00
2480	AMEX	EMLP	Mon, May 2, 2022	26.53	26.77	26.09	26.51
2479	AMEX	EMLP	Fri, Apr 29, 2022	27.37	27.40	26.67	26.69
2478	AMEX	EMLP	Thu, Apr 28, 2022	27.23	27.52	26.98	27.45
2477	AMEX	EMLP	Wed, Apr 27, 2022	27.06	27.24	26.85	27.00
2476	AMEX	EMLP	Tue, Apr 26, 2022	27.09	27.35	26.99	26.99
2475	AMEX	EMLP	Mon, Apr 25, 2022	27.34	27.34	26.58	27.12
2474	AMEX	EMLP	Fri, Apr 22, 2022	28.05	28.13	27.56	27.59
2473	AMEX	EMLP	Thu, Apr 21, 2022	28.75	28.76	28.17	28.22
2472	AMEX	EMLP	Wed, Apr 20, 2022	28.65	28.74	28.48	28.62
2471	AMEX	EMLP	Tue, Apr 19, 2022	28.23	28.46	28.23	28.41
2470	AMEX	EMLP	Mon, Apr 18, 2022	28.32	28.38	28.15	28.24
2469	AMEX	EMLP	Thu, Apr 14, 2022	28.18	28.42	28.18	28.25
2468	AMEX	EMLP	Wed, Apr 13, 2022	28.27	28.29	27.99	28.22
2467	AMEX	EMLP	Tue, Apr 12, 2022	28.01	28.23	28.01	28.11
2466	AMEX	EMLP	Mon, Apr 11, 2022	28.22	28.22	27.94	27.97
2465	AMEX	EMLP	Fri, Apr 8, 2022	28.22	28.31	28.03	28.26
2464	AMEX	EMLP	Thu, Apr 7, 2022	28.08	28.13	27.82	28.12
2463	AMEX	EMLP	Wed, Apr 6, 2022	27.83	28.08	27.75	28.00
2462	AMEX	EMLP	Tue, Apr 5, 2022	27.95	28.20	27.75	27.82
2461	AMEX	EMLP	Mon, Apr 4, 2022	28.03	28.03	27.75	27.92
2460	AMEX	EMLP	Fri, Apr 1, 2022	27.64	27.99	27.64	27.97
2459	AMEX	EMLP	Thu, Mar 31, 2022	27.81	27.98	27.66	27.69
2458	AMEX	EMLP	Wed, Mar 30, 2022	27.71	27.84	27.69	27.82
2457	AMEX	EMLP	Tue, Mar 29, 2022	27.50	27.69	27.31	27.69
2456	AMEX	EMLP	Mon, Mar 28, 2022	27.42	27.49	27.26	27.48
2455	AMEX	EMLP	Fri, Mar 25, 2022	27.10	27.57	27.10	27.57
2454	AMEX	EMLP	Thu, Mar 24, 2022	27.10	27.28	27.09	27.09
2453	AMEX	EMLP	Wed, Mar 23, 2022	26.98	27.08	26.91	27.00
2452	AMEX	EMLP	Tue, Mar 22, 2022	26.86	26.96	26.73	26.92
2451	AMEX	EMLP	Mon, Mar 21, 2022	26.49	26.85	26.49	26.83
2450	AMEX	EMLP	Fri, Mar 18, 2022	26.48	26.60	26.33	26.47
2449	AMEX	EMLP	Thu, Mar 17, 2022	26.44	26.67	26.43	26.54
2448	AMEX	EMLP	Wed, Mar 16, 2022	26.30	26.43	25.97	26.29
2447	AMEX	EMLP	Tue, Mar 15, 2022	26.02	26.32	25.98	26.23
2446	AMEX	EMLP	Mon, Mar 14, 2022	26.57	26.60	26.11	26.20
2445	AMEX	EMLP	Fri, Mar 11, 2022	26.90	27.06	26.64	26.67
2444	AMEX	EMLP	Thu, Mar 10, 2022	26.51	26.95	26.51	26.89
2443	AMEX	EMLP	Wed, Mar 9, 2022	26.90	26.96	26.61	26.61
2442	AMEX	EMLP	Tue, Mar 8, 2022	27.04	27.17	26.84	26.87
2441	AMEX	EMLP	Mon, Mar 7, 2022	26.95	27.13	26.65	26.86
2440	AMEX	EMLP	Fri, Mar 4, 2022	26.52	26.87	26.40	26.85
2439	AMEX	EMLP	Thu, Mar 3, 2022	26.33	26.68	26.33	26.56
2438	AMEX	EMLP	Wed, Mar 2, 2022	26.10	26.46	26.09	26.39
2437	AMEX	EMLP	Tue, Mar 1, 2022	26.07	26.19	25.76	25.97
2436	AMEX	EMLP	Mon, Feb 28, 2022	25.54	26.07	25.54	26.03
2435	AMEX	EMLP	Fri, Feb 25, 2022	25.00	25.65	25.00	25.64
2434	AMEX	EMLP	Thu, Feb 24, 2022	24.72	24.98	24.51	24.97
2433	AMEX	EMLP	Wed, Feb 23, 2022	24.95	25.03	24.74	24.76
2432	AMEX	EMLP	Tue, Feb 22, 2022	25.10	25.15	24.69	24.87
2431	AMEX	EMLP	Fri, Feb 18, 2022	25.25	25.31	24.98	25.08
2430	AMEX	EMLP	Thu, Feb 17, 2022	25.26	25.37	25.15	25.24
2429	AMEX	EMLP	Wed, Feb 16, 2022	25.32	25.45	25.23	25.34
2428	AMEX	EMLP	Tue, Feb 15, 2022	25.26	25.34	25.19	25.25
2427	AMEX	EMLP	Mon, Feb 14, 2022	25.62	25.62	25.17	25.29
2426	AMEX	EMLP	Fri, Feb 11, 2022	25.42	25.72	25.42	25.59
2425	AMEX	EMLP	Thu, Feb 10, 2022	25.59	25.80	25.24	25.31
2424	AMEX	EMLP	Wed, Feb 9, 2022	25.82	25.91	25.76	25.83
2423	AMEX	EMLP	Tue, Feb 8, 2022	25.58	25.70	25.52	25.61
2422	AMEX	EMLP	Mon, Feb 7, 2022	25.55	25.77	25.50	25.63
2421	AMEX	EMLP	Fri, Feb 4, 2022	25.60	25.75	25.43	25.59
2420	AMEX	EMLP	Thu, Feb 3, 2022	25.73	25.77	25.60	25.66
2419	AMEX	EMLP	Wed, Feb 2, 2022	25.56	25.86	25.56	25.81
2418	AMEX	EMLP	Tue, Feb 1, 2022	25.47	25.64	25.36	25.60
2417	AMEX	EMLP	Mon, Jan 31, 2022	25.15	25.53	25.10	25.53
2416	AMEX	EMLP	Fri, Jan 28, 2022	24.97	25.31	24.77	25.13
2415	AMEX	EMLP	Thu, Jan 27, 2022	24.98	25.34	24.88	24.99
2414	AMEX	EMLP	Wed, Jan 26, 2022	25.21	25.25	24.75	24.95
2413	AMEX	EMLP	Tue, Jan 25, 2022	24.50	24.99	24.34	24.84
2412	AMEX	EMLP	Mon, Jan 24, 2022	24.55	24.74	24.08	24.68
2411	AMEX	EMLP	Fri, Jan 21, 2022	25.05	25.15	24.81	24.89
2410	AMEX	EMLP	Thu, Jan 20, 2022	25.30	25.50	25.08	25.11
2409	AMEX	EMLP	Wed, Jan 19, 2022	25.52	25.52	25.20	25.27
2408	AMEX	EMLP	Tue, Jan 18, 2022	25.53	25.53	25.25	25.41
2407	AMEX	EMLP	Fri, Jan 14, 2022	25.36	25.56	25.33	25.53
2406	AMEX	EMLP	Thu, Jan 13, 2022	25.59	25.71	25.45	25.50
2405	AMEX	EMLP	Wed, Jan 12, 2022	25.50	25.59	25.41	25.50
2404	AMEX	EMLP	Tue, Jan 11, 2022	25.22	25.45	25.17	25.41
2403	AMEX	EMLP	Mon, Jan 10, 2022	25.32	25.32	25.05	25.25
2402	AMEX	EMLP	Fri, Jan 7, 2022	25.16	25.37	25.04	25.30
2401	AMEX	EMLP	Thu, Jan 6, 2022	25.16	25.25	25.02	25.12
2400	AMEX	EMLP	Wed, Jan 5, 2022	25.25	25.41	25.02	25.05
2399	AMEX	EMLP	Tue, Jan 4, 2022	25.12	25.31	25.09	25.19
2398	AMEX	EMLP	Mon, Jan 3, 2022	24.94	25.07	24.86	25.06
2397	AMEX	EMLP	Fri, Dec 31, 2021	24.78	24.99	24.72	24.96
2396	AMEX	EMLP	Thu, Dec 30, 2021	24.71	24.83	24.71	24.74
2395	AMEX	EMLP	Wed, Dec 29, 2021	24.74	24.75	24.63	24.74
2394	AMEX	EMLP	Tue, Dec 28, 2021	24.74	24.80	24.67	24.72
2393	AMEX	EMLP	Mon, Dec 27, 2021	24.62	24.65	24.37	24.65
2392	AMEX	EMLP	Thu, Dec 23, 2021	24.53	24.53	24.37	24.45
2391	AMEX	EMLP	Wed, Dec 22, 2021	24.50	24.55	24.29	24.36
2390	AMEX	EMLP	Tue, Dec 21, 2021	24.44	24.55	24.31	24.38
2389	AMEX	EMLP	Mon, Dec 20, 2021	24.09	24.23	23.88	24.19
2388	AMEX	EMLP	Fri, Dec 17, 2021	24.57	24.61	24.37	24.40
2387	AMEX	EMLP	Thu, Dec 16, 2021	24.65	24.84	24.58	24.65
2386	AMEX	EMLP	Wed, Dec 15, 2021	24.32	24.62	24.15	24.55
2385	AMEX	EMLP	Tue, Dec 14, 2021	24.39	24.48	24.26	24.28
2384	AMEX	EMLP	Mon, Dec 13, 2021	24.87	24.87	24.35	24.47
2383	AMEX	EMLP	Fri, Dec 10, 2021	24.48	24.51	24.35	24.49
2382	AMEX	EMLP	Thu, Dec 9, 2021	24.50	24.55	24.35	24.39
2381	AMEX	EMLP	Wed, Dec 8, 2021	24.62	24.67	24.50	24.57
2380	AMEX	EMLP	Tue, Dec 7, 2021	24.51	24.71	24.44	24.57
2379	AMEX	EMLP	Mon, Dec 6, 2021	24.29	24.53	24.17	24.35
2378	AMEX	EMLP	Fri, Dec 3, 2021	24.21	24.26	23.94	24.10
2377	AMEX	EMLP	Thu, Dec 2, 2021	23.78	24.21	23.71	24.10
2376	AMEX	EMLP	Wed, Dec 1, 2021	24.23	24.45	23.71	23.74
2375	AMEX	EMLP	Tue, Nov 30, 2021	24.41	24.41	23.93	23.95
2374	AMEX	EMLP	Mon, Nov 29, 2021	24.79	24.79	24.52	24.62
2373	AMEX	EMLP	Fri, Nov 26, 2021	24.52	24.68	24.37	24.54
2372	AMEX	EMLP	Wed, Nov 24, 2021	24.78	25.03	24.75	25.03
2371	AMEX	EMLP	Tue, Nov 23, 2021	24.76	24.87	24.72	24.84
2370	AMEX	EMLP	Mon, Nov 22, 2021	24.55	24.81	24.52	24.70
2369	AMEX	EMLP	Fri, Nov 19, 2021	24.60	24.63	24.47	24.58
2368	AMEX	EMLP	Thu, Nov 18, 2021	24.79	24.83	24.64	24.72
2367	AMEX	EMLP	Wed, Nov 17, 2021	24.91	24.95	24.76	24.81
2366	AMEX	EMLP	Tue, Nov 16, 2021	25.07	25.13	24.94	24.99
2365	AMEX	EMLP	Mon, Nov 15, 2021	24.96	25.08	24.88	25.07
2364	AMEX	EMLP	Fri, Nov 12, 2021	24.89	24.92	24.78	24.91
2363	AMEX	EMLP	Thu, Nov 11, 2021	24.94	24.97	24.82	24.87
2362	AMEX	EMLP	Wed, Nov 10, 2021	25.00	25.09	24.85	24.88
2361	AMEX	EMLP	Tue, Nov 9, 2021	24.99	25.04	24.89	25.02
2360	AMEX	EMLP	Mon, Nov 8, 2021	25.24	25.24	24.92	25.00
2359	AMEX	EMLP	Fri, Nov 5, 2021	25.16	25.20	25.08	25.15
2358	AMEX	EMLP	Thu, Nov 4, 2021	25.19	25.19	24.89	25.04
2357	AMEX	EMLP	Wed, Nov 3, 2021	25.11	25.24	25.04	25.16
2356	AMEX	EMLP	Tue, Nov 2, 2021	25.33	25.33	25.09	25.22
2355	AMEX	EMLP	Mon, Nov 1, 2021	25.12	25.35	25.06	25.35
2354	AMEX	EMLP	Fri, Oct 29, 2021	25.17	25.24	24.91	25.05
2353	AMEX	EMLP	Thu, Oct 28, 2021	25.16	25.22	25.09	25.21
2352	AMEX	EMLP	Wed, Oct 27, 2021	25.36	25.36	25.10	25.10
2351	AMEX	EMLP	Tue, Oct 26, 2021	25.49	25.55	25.33	25.34
2350	AMEX	EMLP	Mon, Oct 25, 2021	25.47	25.49	25.40	25.45
2349	AMEX	EMLP	Fri, Oct 22, 2021	25.41	25.44	25.29	25.43
2348	AMEX	EMLP	Thu, Oct 21, 2021	25.43	25.49	25.22	25.34
2347	AMEX	EMLP	Wed, Oct 20, 2021	25.18	25.47	25.16	25.45
2346	AMEX	EMLP	Tue, Oct 19, 2021	25.14	25.22	25.08	25.21
2345	AMEX	EMLP	Mon, Oct 18, 2021	25.08	25.17	24.99	25.05
2344	AMEX	EMLP	Fri, Oct 15, 2021	25.08	25.18	25.06	25.10
2343	AMEX	EMLP	Thu, Oct 14, 2021	24.85	25.03	24.83	25.02
2342	AMEX	EMLP	Wed, Oct 13, 2021	24.46	24.71	24.31	24.71
2341	AMEX	EMLP	Tue, Oct 12, 2021	24.29	24.53	24.27	24.44
2340	AMEX	EMLP	Mon, Oct 11, 2021	24.39	24.47	24.25	24.27
2339	AMEX	EMLP	Fri, Oct 8, 2021	24.33	24.41	24.27	24.31
2338	AMEX	EMLP	Thu, Oct 7, 2021	24.21	24.35	24.21	24.25
2337	AMEX	EMLP	Wed, Oct 6, 2021	23.99	24.16	23.77	24.12
2336	AMEX	EMLP	Tue, Oct 5, 2021	24.36	24.42	24.05	24.16
2335	AMEX	EMLP	Mon, Oct 4, 2021	23.94	24.27	23.94	24.23
2334	AMEX	EMLP	Fri, Oct 1, 2021	23.81	24.02	23.67	23.87
2333	AMEX	EMLP	Thu, Sep 30, 2021	24.00	24.00	23.67	23.67
2332	AMEX	EMLP	Wed, Sep 29, 2021	23.83	23.97	23.70	23.91
2331	AMEX	EMLP	Tue, Sep 28, 2021	24.11	24.15	23.76	23.79
2330	AMEX	EMLP	Mon, Sep 27, 2021	24.05	24.32	24.05	24.08
2329	AMEX	EMLP	Fri, Sep 24, 2021	23.92	24.05	23.89	23.92
2328	AMEX	EMLP	Thu, Sep 23, 2021	23.90	24.13	23.90	24.01
2327	AMEX	EMLP	Wed, Sep 22, 2021	23.99	24.18	23.93	23.79
2326	AMEX	EMLP	Tue, Sep 21, 2021	23.94	24.01	23.77	23.79
2325	AMEX	EMLP	Mon, Sep 20, 2021	23.94	23.95	23.52	23.74
2324	AMEX	EMLP	Fri, Sep 17, 2021	24.32	24.42	24.14	24.14
2323	AMEX	EMLP	Thu, Sep 16, 2021	24.53	24.55	24.37	24.40
2322	AMEX	EMLP	Wed, Sep 15, 2021	24.51	24.62	24.48	24.55
2321	AMEX	EMLP	Tue, Sep 14, 2021	24.67	24.67	24.44	24.45
2320	AMEX	EMLP	Mon, Sep 13, 2021	24.61	24.73	24.49	24.59
2319	AMEX	EMLP	Fri, Sep 10, 2021	24.78	24.78	24.42	24.43
2318	AMEX	EMLP	Thu, Sep 9, 2021	24.71	24.85	24.63	24.64
2317	AMEX	EMLP	Wed, Sep 8, 2021	24.70	24.90	24.70	24.81
2316	AMEX	EMLP	Tue, Sep 7, 2021	24.86	24.90	24.70	24.71
2315	AMEX	EMLP	Fri, Sep 3, 2021	25.01	25.03	24.95	24.96
2314	AMEX	EMLP	Thu, Sep 2, 2021	24.77	25.05	24.77	25.04
2313	AMEX	EMLP	Wed, Sep 1, 2021	24.48	24.72	24.43	24.67
2312	AMEX	EMLP	Tue, Aug 31, 2021	24.40	24.55	24.39	24.41
2311	AMEX	EMLP	Mon, Aug 30, 2021	24.57	24.60	24.47	24.48
2310	AMEX	EMLP	Fri, Aug 27, 2021	24.31	24.60	24.31	24.50
2309	AMEX	EMLP	Thu, Aug 26, 2021	24.42	24.46	24.22	24.22
2308	AMEX	EMLP	Wed, Aug 25, 2021	24.35	24.59	24.21	24.48
2307	AMEX	EMLP	Tue, Aug 24, 2021	24.33	24.40	24.23	24.32
2306	AMEX	EMLP	Mon, Aug 23, 2021	24.44	24.44	24.26	24.28
2305	AMEX	EMLP	Fri, Aug 20, 2021	23.93	24.26	23.92	24.21
2304	AMEX	EMLP	Thu, Aug 19, 2021	24.08	24.17	23.90	23.99
2303	AMEX	EMLP	Wed, Aug 18, 2021	24.46	24.48	24.24	24.27
2302	AMEX	EMLP	Tue, Aug 17, 2021	24.47	24.60	24.30	24.52
2301	AMEX	EMLP	Mon, Aug 16, 2021	24.56	24.70	24.46	24.62
2300	AMEX	EMLP	Fri, Aug 13, 2021	24.70	24.74	24.62	24.68
2299	AMEX	EMLP	Thu, Aug 12, 2021	24.62	24.70	24.51	24.69
2298	AMEX	EMLP	Wed, Aug 11, 2021	24.51	24.64	24.44	24.61
2297	AMEX	EMLP	Tue, Aug 10, 2021	24.30	24.49	24.26	24.47
2296	AMEX	EMLP	Mon, Aug 9, 2021	24.30	24.30	24.11	24.23
2295	AMEX	EMLP	Fri, Aug 6, 2021	24.39	24.45	24.33	24.33
2294	AMEX	EMLP	Thu, Aug 5, 2021	24.29	24.45	24.29	24.37
2293	AMEX	EMLP	Wed, Aug 4, 2021	24.30	24.35	24.11	24.20
2292	AMEX	EMLP	Tue, Aug 3, 2021	24.27	24.43	24.11	24.40
2291	AMEX	EMLP	Mon, Aug 2, 2021	24.31	24.48	24.22	24.24
2290	AMEX	EMLP	Fri, Jul 30, 2021	24.46	24.52	24.19	24.24
2289	AMEX	EMLP	Thu, Jul 29, 2021	24.47	24.56	24.35	24.49
2288	AMEX	EMLP	Wed, Jul 28, 2021	24.38	24.45	24.16	24.39
2287	AMEX	EMLP	Tue, Jul 27, 2021	24.27	24.36	24.14	24.36
2286	AMEX	EMLP	Mon, Jul 26, 2021	24.11	24.33	24.11	24.30
2285	AMEX	EMLP	Fri, Jul 23, 2021	24.07	24.15	23.90	24.12
2284	AMEX	EMLP	Thu, Jul 22, 2021	24.07	24.09	23.93	24.00
2283	AMEX	EMLP	Wed, Jul 21, 2021	24.08	24.32	24.03	24.04
2282	AMEX	EMLP	Tue, Jul 20, 2021	23.64	24.04	23.53	24.00
2281	AMEX	EMLP	Mon, Jul 19, 2021	23.94	23.94	23.34	23.59
2280	AMEX	EMLP	Fri, Jul 16, 2021	24.31	24.36	24.18	24.20
2279	AMEX	EMLP	Thu, Jul 15, 2021	24.10	24.24	24.09	24.19
2278	AMEX	EMLP	Wed, Jul 14, 2021	24.38	24.43	24.18	24.20
2277	AMEX	EMLP	Tue, Jul 13, 2021	24.53	24.56	24.29	24.29
2276	AMEX	EMLP	Mon, Jul 12, 2021	24.58	24.62	24.43	24.57
2275	AMEX	EMLP	Fri, Jul 9, 2021	24.54	24.64	24.45	24.61
2274	AMEX	EMLP	Thu, Jul 8, 2021	24.27	24.51	24.18	24.39
2273	AMEX	EMLP	Wed, Jul 7, 2021	24.61	24.62	24.44	24.55
2272	AMEX	EMLP	Tue, Jul 6, 2021	24.70	24.70	24.28	24.57
2271	AMEX	EMLP	Fri, Jul 2, 2021	24.67	24.72	24.52	24.72
2270	AMEX	EMLP	Thu, Jul 1, 2021	24.60	24.70	24.51	24.66
2269	AMEX	EMLP	Wed, Jun 30, 2021	24.34	24.48	24.34	24.46
2268	AMEX	EMLP	Tue, Jun 29, 2021	24.46	24.52	24.28	24.33
2267	AMEX	EMLP	Mon, Jun 28, 2021	24.63	24.66	24.39	24.44
2266	AMEX	EMLP	Fri, Jun 25, 2021	24.58	24.65	24.48	24.61
2265	AMEX	EMLP	Thu, Jun 24, 2021	24.65	24.65	24.42	24.56
2264	AMEX	EMLP	Wed, Jun 23, 2021	24.95	25.03	24.74	24.56
2263	AMEX	EMLP	Tue, Jun 22, 2021	24.98	24.98	24.75	24.91
2262	AMEX	EMLP	Mon, Jun 21, 2021	24.70	25.02	24.65	24.97
2261	AMEX	EMLP	Fri, Jun 18, 2021	24.92	24.92	24.55	24.55
2260	AMEX	EMLP	Thu, Jun 17, 2021	25.44	25.45	24.97	25.11
2259	AMEX	EMLP	Wed, Jun 16, 2021	25.63	25.69	25.37	25.46
2258	AMEX	EMLP	Tue, Jun 15, 2021	25.61	25.64	25.44	25.60
2257	AMEX	EMLP	Mon, Jun 14, 2021	25.59	25.75	25.45	25.57
2256	AMEX	EMLP	Fri, Jun 11, 2021	25.54	25.57	25.48	25.56
2255	AMEX	EMLP	Thu, Jun 10, 2021	25.34	25.49	25.24	25.47
2254	AMEX	EMLP	Wed, Jun 9, 2021	25.16	25.33	25.13	25.26
2253	AMEX	EMLP	Tue, Jun 8, 2021	25.11	25.12	24.96	25.08
2252	AMEX	EMLP	Mon, Jun 7, 2021	24.93	25.14	24.93	25.11
2251	AMEX	EMLP	Fri, Jun 4, 2021	24.91	24.94	24.80	24.93
2250	AMEX	EMLP	Thu, Jun 3, 2021	24.65	24.90	24.57	24.83
2249	AMEX	EMLP	Wed, Jun 2, 2021	24.69	24.85	24.53	24.79
2248	AMEX	EMLP	Tue, Jun 1, 2021	24.59	24.64	24.51	24.59
2247	AMEX	EMLP	Fri, May 28, 2021	24.45	24.45	24.32	24.40
2246	AMEX	EMLP	Thu, May 27, 2021	24.38	24.46	24.31	24.36
2245	AMEX	EMLP	Wed, May 26, 2021	24.28	24.38	24.21	24.35
2244	AMEX	EMLP	Tue, May 25, 2021	24.59	24.59	24.24	24.27
2243	AMEX	EMLP	Mon, May 24, 2021	24.57	24.65	24.49	24.56
2242	AMEX	EMLP	Fri, May 21, 2021	24.43	24.52	24.32	24.45
2241	AMEX	EMLP	Thu, May 20, 2021	24.13	24.40	24.11	24.36
2240	AMEX	EMLP	Wed, May 19, 2021	24.12	24.14	23.90	24.10
2239	AMEX	EMLP	Tue, May 18, 2021	24.48	24.48	24.29	24.29
2238	AMEX	EMLP	Mon, May 17, 2021	24.40	24.49	24.32	24.45
2237	AMEX	EMLP	Fri, May 14, 2021	24.26	24.50	24.26	24.42
2236	AMEX	EMLP	Thu, May 13, 2021	23.79	24.16	23.78	24.10
2235	AMEX	EMLP	Wed, May 12, 2021	24.14	24.34	23.82	23.85
2234	AMEX	EMLP	Tue, May 11, 2021	24.22	24.27	24.00	24.15
2233	AMEX	EMLP	Mon, May 10, 2021	24.41	24.60	24.41	24.44
2232	AMEX	EMLP	Fri, May 7, 2021	24.15	24.37	24.10	24.31
2231	AMEX	EMLP	Thu, May 6, 2021	24.05	24.17	23.90	24.15
2230	AMEX	EMLP	Wed, May 5, 2021	24.21	24.06	23.96	23.99
2229	AMEX	EMLP	Tue, May 4, 2021	24.12	24.19	24.03	24.11
2228	AMEX	EMLP	Mon, May 3, 2021	24.15	24.25	24.07	24.12
2227	AMEX	EMLP	Fri, Apr 30, 2021	23.98	24.10	23.96	23.99
2226	AMEX	EMLP	Thu, Apr 29, 2021	24.01	24.13	23.99	24.08
2225	AMEX	EMLP	Wed, Apr 28, 2021	23.74	23.86	23.70	23.84
2224	AMEX	EMLP	Tue, Apr 27, 2021	23.68	23.72	23.64	23.67
2223	AMEX	EMLP	Mon, Apr 26, 2021	23.68	23.73	23.62	23.65
2222	AMEX	EMLP	Fri, Apr 23, 2021	23.57	23.69	23.49	23.66
2221	AMEX	EMLP	Thu, Apr 22, 2021	23.68	23.70	23.47	23.50
2220	AMEX	EMLP	Wed, Apr 21, 2021	23.53	23.67	23.52	23.63
2219	AMEX	EMLP	Tue, Apr 20, 2021	23.57	23.63	23.42	23.54
2218	AMEX	EMLP	Mon, Apr 19, 2021	23.63	23.63	23.52	23.57
2217	AMEX	EMLP	Fri, Apr 16, 2021	23.67	23.68	23.54	23.60
2216	AMEX	EMLP	Thu, Apr 15, 2021	23.46	23.59	23.37	23.58
2215	AMEX	EMLP	Wed, Apr 14, 2021	23.26	23.45	23.26	23.38
2214	AMEX	EMLP	Tue, Apr 13, 2021	23.13	23.27	23.00	23.24
2213	AMEX	EMLP	Mon, Apr 12, 2021	23.18	23.23	23.10	23.12
2212	AMEX	EMLP	Fri, Apr 9, 2021	23.21	23.28	23.07	23.13
2211	AMEX	EMLP	Thu, Apr 8, 2021	23.22	23.22	23.09	23.20
2210	AMEX	EMLP	Wed, Apr 7, 2021	23.17	23.21	23.08	23.16
2209	AMEX	EMLP	Tue, Apr 6, 2021	23.06	23.17	23.00	23.17
2208	AMEX	EMLP	Mon, Apr 5, 2021	23.05	23.14	22.96	23.02
2207	AMEX	EMLP	Thu, Apr 1, 2021	22.88	22.93	22.70	22.93
2206	AMEX	EMLP	Wed, Mar 31, 2021	22.78	22.86	22.68	22.81
2205	AMEX	EMLP	Tue, Mar 30, 2021	22.82	22.82	22.58	22.71
2204	AMEX	EMLP	Mon, Mar 29, 2021	22.87	22.96	22.72	22.87
2203	AMEX	EMLP	Fri, Mar 26, 2021	22.68	22.91	22.60	22.89
2202	AMEX	EMLP	Thu, Mar 25, 2021	22.32	22.61	22.12	22.57
2201	AMEX	EMLP	Wed, Mar 24, 2021	22.58	22.79	22.53	22.38
2200	AMEX	EMLP	Tue, Mar 23, 2021	22.47	22.63	22.38	22.44
2199	AMEX	EMLP	Mon, Mar 22, 2021	22.63	22.65	22.50	22.59
2198	AMEX	EMLP	Fri, Mar 19, 2021	22.46	22.81	22.38	22.61
2197	AMEX	EMLP	Thu, Mar 18, 2021	22.89	22.89	22.46	22.48
2196	AMEX	EMLP	Wed, Mar 17, 2021	23.11	23.11	22.84	22.91
2195	AMEX	EMLP	Tue, Mar 16, 2021	23.19	23.19	23.08	23.11
2194	AMEX	EMLP	Mon, Mar 15, 2021	23.04	23.29	23.04	23.26
2193	AMEX	EMLP	Fri, Mar 12, 2021	22.82	23.04	22.74	23.04
2192	AMEX	EMLP	Thu, Mar 11, 2021	22.81	22.91	22.73	22.77
2191	AMEX	EMLP	Wed, Mar 10, 2021	22.46	22.79	22.41	22.75
2190	AMEX	EMLP	Tue, Mar 9, 2021	22.43	22.59	22.37	22.37
2189	AMEX	EMLP	Mon, Mar 8, 2021	22.27	22.46	22.18	22.35
2188	AMEX	EMLP	Fri, Mar 5, 2021	22.05	22.18	21.64	22.13
2187	AMEX	EMLP	Thu, Mar 4, 2021	21.78	22.12	21.58	21.78
2186	AMEX	EMLP	Wed, Mar 3, 2021	21.74	21.87	21.59	21.70
2185	AMEX	EMLP	Tue, Mar 2, 2021	21.73	21.83	21.62	21.71
2184	AMEX	EMLP	Mon, Mar 1, 2021	21.39	21.86	21.39	21.69
2183	AMEX	EMLP	Fri, Feb 26, 2021	21.65	21.65	21.13	21.13
2182	AMEX	EMLP	Thu, Feb 25, 2021	22.02	22.04	21.56	21.59
2181	AMEX	EMLP	Wed, Feb 24, 2021	21.85	22.04	21.67	21.93
2180	AMEX	EMLP	Tue, Feb 23, 2021	21.74	21.84	21.50	21.79
2179	AMEX	EMLP	Mon, Feb 22, 2021	21.80	21.87	21.69	21.71
2178	AMEX	EMLP	Fri, Feb 19, 2021	21.91	21.97	21.83	21.87
2177	AMEX	EMLP	Thu, Feb 18, 2021	21.92	21.97	21.82	21.86
2176	AMEX	EMLP	Wed, Feb 17, 2021	21.99	22.03	21.82	21.98
2175	AMEX	EMLP	Tue, Feb 16, 2021	22.12	22.15	21.97	21.98
2174	AMEX	EMLP	Fri, Feb 12, 2021	21.85	22.00	21.85	21.98
2173	AMEX	EMLP	Thu, Feb 11, 2021	22.03	22.06	21.80	21.90
2172	AMEX	EMLP	Wed, Feb 10, 2021	21.99	22.00	21.80	21.98
2171	AMEX	EMLP	Tue, Feb 9, 2021	21.96	21.97	21.76	21.87
2170	AMEX	EMLP	Mon, Feb 8, 2021	22.00	22.01	21.83	21.94
2169	AMEX	EMLP	Fri, Feb 5, 2021	21.95	21.95	21.83	21.88
2168	AMEX	EMLP	Thu, Feb 4, 2021	21.73	21.79	21.63	21.77
2167	AMEX	EMLP	Wed, Feb 3, 2021	21.73	21.76	21.56	21.70
2166	AMEX	EMLP	Tue, Feb 2, 2021	21.73	21.92	21.64	21.67
2165	AMEX	EMLP	Mon, Feb 1, 2021	21.56	21.69	21.42	21.55
2164	AMEX	EMLP	Fri, Jan 29, 2021	21.55	21.73	21.28	21.40
2163	AMEX	EMLP	Thu, Jan 28, 2021	21.42	21.75	21.39	21.62
2162	AMEX	EMLP	Wed, Jan 27, 2021	21.70	21.70	21.25	21.28
2161	AMEX	EMLP	Tue, Jan 26, 2021	22.15	22.20	21.83	21.90
2160	AMEX	EMLP	Mon, Jan 25, 2021	22.02	22.24	21.87	22.08
2159	AMEX	EMLP	Fri, Jan 22, 2021	21.97	22.07	21.83	22.03
2158	AMEX	EMLP	Thu, Jan 21, 2021	22.43	22.43	22.10	22.14
2157	AMEX	EMLP	Wed, Jan 20, 2021	22.40	22.43	22.29	22.36
2156	AMEX	EMLP	Tue, Jan 19, 2021	22.39	22.40	22.24	22.30
2155	AMEX	EMLP	Fri, Jan 15, 2021	22.18	22.36	22.00	22.30
2154	AMEX	EMLP	Thu, Jan 14, 2021	22.21	22.34	22.09	22.28
2153	AMEX	EMLP	Wed, Jan 13, 2021	21.99	22.21	21.91	22.13
2152	AMEX	EMLP	Tue, Jan 12, 2021	21.64	21.99	21.58	21.96
2151	AMEX	EMLP	Mon, Jan 11, 2021	21.39	21.61	21.39	21.56
2150	AMEX	EMLP	Fri, Jan 8, 2021	21.78	21.78	21.42	21.60
2149	AMEX	EMLP	Thu, Jan 7, 2021	21.73	21.76	21.49	21.66
2148	AMEX	EMLP	Wed, Jan 6, 2021	21.14	21.63	21.06	21.60
2147	AMEX	EMLP	Tue, Jan 5, 2021	20.68	21.15	20.68	20.97
2146	AMEX	EMLP	Mon, Jan 4, 2021	21.13	21.13	20.56	20.60
2145	AMEX	EMLP	Thu, Dec 31, 2020	20.73	21.02	20.72	20.97
2144	AMEX	EMLP	Wed, Dec 30, 2020	20.75	20.89	20.72	20.74
2143	AMEX	EMLP	Tue, Dec 29, 2020	20.80	20.89	20.65	20.74
2142	AMEX	EMLP	Mon, Dec 28, 2020	20.92	21.01	20.68	20.73
2141	AMEX	EMLP	Thu, Dec 24, 2020	20.87	20.87	20.68	20.82
2140	AMEX	EMLP	Wed, Dec 23, 2020	21.11	21.33	21.05	20.84
2139	AMEX	EMLP	Tue, Dec 22, 2020	21.05	21.15	20.96	21.02
2138	AMEX	EMLP	Mon, Dec 21, 2020	21.09	21.09	20.87	21.05
2137	AMEX	EMLP	Fri, Dec 18, 2020	21.67	21.68	21.29	21.37
2136	AMEX	EMLP	Thu, Dec 17, 2020	21.73	21.78	21.62	21.62
2135	AMEX	EMLP	Wed, Dec 16, 2020	21.93	21.98	21.59	21.62
2134	AMEX	EMLP	Tue, Dec 15, 2020	21.66	22.00	21.54	21.92
2133	AMEX	EMLP	Mon, Dec 14, 2020	22.06	22.06	21.49	21.53
2132	AMEX	EMLP	Fri, Dec 11, 2020	21.79	21.90	21.68	21.83
2131	AMEX	EMLP	Thu, Dec 10, 2020	21.59	21.91	21.59	21.88
2130	AMEX	EMLP	Wed, Dec 9, 2020	21.88	21.95	21.52	21.63
2129	AMEX	EMLP	Tue, Dec 8, 2020	21.58	21.87	21.58	21.77
2128	AMEX	EMLP	Mon, Dec 7, 2020	21.73	21.81	21.58	21.67
2127	AMEX	EMLP	Fri, Dec 4, 2020	21.67	21.87	21.65	21.81
2126	AMEX	EMLP	Thu, Dec 3, 2020	21.49	21.71	21.40	21.56
2125	AMEX	EMLP	Wed, Dec 2, 2020	21.21	21.53	21.19	21.47
2124	AMEX	EMLP	Tue, Dec 1, 2020	21.37	21.48	21.21	21.28
2123	AMEX	EMLP	Mon, Nov 30, 2020	21.57	21.59	21.13	21.16
2122	AMEX	EMLP	Fri, Nov 27, 2020	21.81	21.81	21.54	21.63
2121	AMEX	EMLP	Wed, Nov 25, 2020	21.83	21.84	21.66	21.81
2120	AMEX	EMLP	Tue, Nov 24, 2020	21.61	21.89	21.59	21.83
2119	AMEX	EMLP	Mon, Nov 23, 2020	21.14	21.42	21.13	21.35
2118	AMEX	EMLP	Fri, Nov 20, 2020	21.03	21.11	20.96	21.01
2117	AMEX	EMLP	Thu, Nov 19, 2020	20.94	21.04	20.69	21.02
2116	AMEX	EMLP	Wed, Nov 18, 2020	21.43	21.43	20.92	20.94
2115	AMEX	EMLP	Tue, Nov 17, 2020	21.30	21.37	21.10	21.30
2114	AMEX	EMLP	Mon, Nov 16, 2020	21.37	21.50	21.28	21.37
2113	AMEX	EMLP	Fri, Nov 13, 2020	20.88	21.10	20.81	21.08
2112	AMEX	EMLP	Thu, Nov 12, 2020	21.05	21.06	20.56	20.76
2111	AMEX	EMLP	Wed, Nov 11, 2020	21.22	21.28	21.07	21.13
2110	AMEX	EMLP	Tue, Nov 10, 2020	20.77	21.13	20.70	21.08
2109	AMEX	EMLP	Mon, Nov 9, 2020	20.70	21.12	20.58	20.62
2108	AMEX	EMLP	Fri, Nov 6, 2020	20.22	20.32	19.85	19.88
2107	AMEX	EMLP	Thu, Nov 5, 2020	20.18	20.45	20.14	20.17
2106	AMEX	EMLP	Wed, Nov 4, 2020	20.18	20.43	19.92	20.03
2105	AMEX	EMLP	Tue, Nov 3, 2020	20.15	20.32	20.09	20.16
2104	AMEX	EMLP	Mon, Nov 2, 2020	19.86	19.98	19.73	19.92
2103	AMEX	EMLP	Fri, Oct 30, 2020	19.78	19.86	19.51	19.66
2102	AMEX	EMLP	Thu, Oct 29, 2020	19.60	19.98	19.35	19.88
2101	AMEX	EMLP	Wed, Oct 28, 2020	19.98	20.06	19.69	19.72
2100	AMEX	EMLP	Tue, Oct 27, 2020	20.34	20.42	20.20	20.28
2099	AMEX	EMLP	Mon, Oct 26, 2020	20.39	20.39	20.11	20.31
2098	AMEX	EMLP	Fri, Oct 23, 2020	20.63	20.66	20.43	20.54
2097	AMEX	EMLP	Thu, Oct 22, 2020	20.16	20.56	20.15	20.54
2096	AMEX	EMLP	Wed, Oct 21, 2020	20.23	20.34	20.13	20.16
2095	AMEX	EMLP	Tue, Oct 20, 2020	20.20	20.36	20.17	20.27
2094	AMEX	EMLP	Mon, Oct 19, 2020	20.40	20.46	20.12	20.14
2093	AMEX	EMLP	Fri, Oct 16, 2020	20.42	20.53	20.30	20.34
2092	AMEX	EMLP	Thu, Oct 15, 2020	20.12	20.42	20.04	20.40
2091	AMEX	EMLP	Wed, Oct 14, 2020	20.28	20.46	20.27	20.28
2090	AMEX	EMLP	Tue, Oct 13, 2020	20.31	20.38	20.14	20.23
2089	AMEX	EMLP	Mon, Oct 12, 2020	20.40	20.42	20.30	20.38
2088	AMEX	EMLP	Fri, Oct 9, 2020	20.56	20.56	20.24	20.32
2087	AMEX	EMLP	Thu, Oct 8, 2020	19.93	20.46	19.93	20.45
2086	AMEX	EMLP	Wed, Oct 7, 2020	19.77	19.90	19.71	19.84
2085	AMEX	EMLP	Tue, Oct 6, 2020	19.66	19.85	19.53	19.63
2084	AMEX	EMLP	Mon, Oct 5, 2020	19.39	19.61	19.28	19.61
2083	AMEX	EMLP	Fri, Oct 2, 2020	18.80	19.32	18.78	19.24
2082	AMEX	EMLP	Thu, Oct 1, 2020	19.06	19.10	18.90	19.03
2081	AMEX	EMLP	Wed, Sep 30, 2020	19.18	19.29	18.95	19.04
2080	AMEX	EMLP	Tue, Sep 29, 2020	19.18	19.24	19.00	19.16
2079	AMEX	EMLP	Mon, Sep 28, 2020	19.15	19.30	19.03	19.15
2078	AMEX	EMLP	Fri, Sep 25, 2020	18.66	19.00	18.64	18.98
2077	AMEX	EMLP	Thu, Sep 24, 2020	18.63	18.91	18.43	18.75
2076	AMEX	EMLP	Wed, Sep 23, 2020	19.43	19.49	18.86	18.64
2075	AMEX	EMLP	Tue, Sep 22, 2020	19.39	19.59	19.32	19.41
2074	AMEX	EMLP	Mon, Sep 21, 2020	19.37	19.37	19.12	19.34
2073	AMEX	EMLP	Fri, Sep 18, 2020	19.82	19.82	19.51	19.59
2072	AMEX	EMLP	Thu, Sep 17, 2020	19.75	19.86	19.61	19.76
2071	AMEX	EMLP	Wed, Sep 16, 2020	19.93	20.13	19.86	19.91
2070	AMEX	EMLP	Tue, Sep 15, 2020	20.04	20.21	19.81	19.82
2069	AMEX	EMLP	Mon, Sep 14, 2020	19.84	20.00	19.78	19.92
2068	AMEX	EMLP	Fri, Sep 11, 2020	19.80	19.84	19.61	19.72
2067	AMEX	EMLP	Thu, Sep 10, 2020	20.00	20.03	19.72	19.73
2066	AMEX	EMLP	Wed, Sep 9, 2020	19.98	20.25	19.92	20.04
2065	AMEX	EMLP	Tue, Sep 8, 2020	19.96	19.96	19.70	19.83
2064	AMEX	EMLP	Fri, Sep 4, 2020	20.27	20.29	19.78	20.04
2063	AMEX	EMLP	Thu, Sep 3, 2020	20.41	20.53	20.06	20.17
2062	AMEX	EMLP	Wed, Sep 2, 2020	20.24	20.49	20.21	20.43
2061	AMEX	EMLP	Tue, Sep 1, 2020	20.33	20.33	20.10	20.21
2060	AMEX	EMLP	Mon, Aug 31, 2020	20.38	20.48	20.30	20.30
2059	AMEX	EMLP	Fri, Aug 28, 2020	20.42	20.49	20.29	20.48
2058	AMEX	EMLP	Thu, Aug 27, 2020	20.35	20.54	20.25	20.38
2057	AMEX	EMLP	Wed, Aug 26, 2020	20.60	20.60	20.30	20.33
2056	AMEX	EMLP	Tue, Aug 25, 2020	20.92	20.92	20.56	20.61
2055	AMEX	EMLP	Mon, Aug 24, 2020	20.91	20.91	20.75	20.84
2054	AMEX	EMLP	Fri, Aug 21, 2020	20.79	20.84	20.65	20.79
2053	AMEX	EMLP	Thu, Aug 20, 2020	20.88	20.90	20.77	20.85
2052	AMEX	EMLP	Wed, Aug 19, 2020	21.08	21.17	20.95	20.95
2051	AMEX	EMLP	Tue, Aug 18, 2020	21.19	21.25	21.05	21.05
2050	AMEX	EMLP	Mon, Aug 17, 2020	21.22	21.28	21.16	21.23
2049	AMEX	EMLP	Fri, Aug 14, 2020	21.24	21.33	21.15	21.21
2048	AMEX	EMLP	Thu, Aug 13, 2020	21.29	21.36	21.21	21.28
2047	AMEX	EMLP	Wed, Aug 12, 2020	21.25	21.45	21.23	21.39
2046	AMEX	EMLP	Tue, Aug 11, 2020	21.40	21.48	21.06	21.09
2045	AMEX	EMLP	Mon, Aug 10, 2020	21.09	21.36	21.09	21.32
2044	AMEX	EMLP	Fri, Aug 7, 2020	20.87	21.15	20.87	21.10
2043	AMEX	EMLP	Thu, Aug 6, 2020	20.79	20.97	20.79	20.95
2042	AMEX	EMLP	Wed, Aug 5, 2020	20.97	21.01	20.75	20.84
2041	AMEX	EMLP	Tue, Aug 4, 2020	20.39	20.88	20.39	20.84
2040	AMEX	EMLP	Mon, Aug 3, 2020	20.61	20.61	20.36	20.51
2039	AMEX	EMLP	Fri, Jul 31, 2020	20.45	20.56	20.20	20.53
2038	AMEX	EMLP	Thu, Jul 30, 2020	20.46	20.52	20.31	20.48
2037	AMEX	EMLP	Wed, Jul 29, 2020	20.40	20.70	20.34	20.66
2036	AMEX	EMLP	Tue, Jul 28, 2020	20.24	20.45	20.24	20.33
2035	AMEX	EMLP	Mon, Jul 27, 2020	20.38	20.38	20.17	20.23
2034	AMEX	EMLP	Fri, Jul 24, 2020	20.46	20.56	20.31	20.37
2033	AMEX	EMLP	Thu, Jul 23, 2020	20.51	20.61	20.37	20.48
2032	AMEX	EMLP	Wed, Jul 22, 2020	20.45	20.55	20.25	20.51
2031	AMEX	EMLP	Tue, Jul 21, 2020	20.14	20.53	20.14	20.47
2030	AMEX	EMLP	Mon, Jul 20, 2020	20.37	20.45	20.09	20.10
2029	AMEX	EMLP	Fri, Jul 17, 2020	20.32	20.50	20.24	20.36
2028	AMEX	EMLP	Thu, Jul 16, 2020	20.19	20.36	20.07	20.26
2027	AMEX	EMLP	Wed, Jul 15, 2020	20.12	20.33	20.08	20.23
2026	AMEX	EMLP	Tue, Jul 14, 2020	19.62	19.92	19.60	19.87
2025	AMEX	EMLP	Mon, Jul 13, 2020	19.67	19.87	19.59	19.62
2024	AMEX	EMLP	Fri, Jul 10, 2020	19.29	19.69	19.29	19.65
2023	AMEX	EMLP	Thu, Jul 9, 2020	19.75	19.75	19.25	19.36
2022	AMEX	EMLP	Wed, Jul 8, 2020	19.71	19.86	19.64	19.73
2021	AMEX	EMLP	Tue, Jul 7, 2020	19.63	19.86	19.51	19.68
2020	AMEX	EMLP	Mon, Jul 6, 2020	20.33	20.45	19.71	19.83
2019	AMEX	EMLP	Thu, Jul 2, 2020	20.23	20.28	20.05	20.07
2018	AMEX	EMLP	Wed, Jul 1, 2020	19.94	20.19	19.88	20.02
2017	AMEX	EMLP	Tue, Jun 30, 2020	19.61	19.99	19.51	19.94
2016	AMEX	EMLP	Mon, Jun 29, 2020	19.53	19.69	19.37	19.64
2015	AMEX	EMLP	Fri, Jun 26, 2020	19.73	19.73	19.24	19.33
2014	AMEX	EMLP	Thu, Jun 25, 2020	19.82	19.94	19.63	19.77
2013	AMEX	EMLP	Wed, Jun 24, 2020	20.52	20.52	19.18	19.86
2012	AMEX	EMLP	Tue, Jun 23, 2020	21.11	21.11	20.69	20.69
2011	AMEX	EMLP	Mon, Jun 22, 2020	20.70	20.98	20.52	20.88
2010	AMEX	EMLP	Fri, Jun 19, 2020	21.43	21.43	20.68	20.71
2009	AMEX	EMLP	Thu, Jun 18, 2020	20.97	21.23	20.93	21.13
2008	AMEX	EMLP	Wed, Jun 17, 2020	21.28	21.36	21.06	21.08
2007	AMEX	EMLP	Tue, Jun 16, 2020	21.71	21.75	21.07	21.22
2006	AMEX	EMLP	Mon, Jun 15, 2020	20.09	21.27	20.01	21.13
2005	AMEX	EMLP	Fri, Jun 12, 2020	21.10	21.15	20.28	20.55
2004	AMEX	EMLP	Thu, Jun 11, 2020	21.25	21.25	20.54	20.59
2003	AMEX	EMLP	Wed, Jun 10, 2020	22.46	22.46	22.01	22.09
2002	AMEX	EMLP	Tue, Jun 9, 2020	22.84	22.84	22.33	22.47
2001	AMEX	EMLP	Mon, Jun 8, 2020	22.78	23.16	22.78	23.13
2000	AMEX	EMLP	Fri, Jun 5, 2020	22.43	22.74	22.41	22.43
1999	AMEX	EMLP	Thu, Jun 4, 2020	21.88	21.97	21.74	21.92
1998	AMEX	EMLP	Wed, Jun 3, 2020	21.78	22.08	21.78	21.96
1997	AMEX	EMLP	Tue, Jun 2, 2020	21.44	21.62	21.39	21.60
1996	AMEX	EMLP	Mon, Jun 1, 2020	21.25	21.44	21.18	21.32
1995	AMEX	EMLP	Fri, May 29, 2020	21.10	21.35	20.78	21.28
1994	AMEX	EMLP	Thu, May 28, 2020	21.21	21.35	21.02	21.21
1993	AMEX	EMLP	Wed, May 27, 2020	21.14	21.14	20.68	21.08
1992	AMEX	EMLP	Tue, May 26, 2020	20.95	21.10	20.84	20.92
1991	AMEX	EMLP	Fri, May 22, 2020	20.28	20.54	20.11	20.51
1990	AMEX	EMLP	Thu, May 21, 2020	20.64	20.64	20.27	20.38
1989	AMEX	EMLP	Wed, May 20, 2020	20.69	20.79	20.50	20.57
1988	AMEX	EMLP	Tue, May 19, 2020	20.46	20.57	20.30	20.34
1987	AMEX	EMLP	Mon, May 18, 2020	20.28	20.56	20.28	20.44
1986	AMEX	EMLP	Fri, May 15, 2020	19.50	19.68	19.37	19.64
1985	AMEX	EMLP	Thu, May 14, 2020	19.17	19.61	18.82	19.59
1984	AMEX	EMLP	Wed, May 13, 2020	19.92	19.92	19.24	19.40
1983	AMEX	EMLP	Tue, May 12, 2020	20.29	20.44	19.92	19.95
1982	AMEX	EMLP	Mon, May 11, 2020	20.25	20.30	19.96	20.24
1981	AMEX	EMLP	Fri, May 8, 2020	20.08	20.34	19.96	20.30
1980	AMEX	EMLP	Thu, May 7, 2020	20.02	20.17	19.76	19.77
1979	AMEX	EMLP	Wed, May 6, 2020	20.24	20.29	19.71	19.71
1978	AMEX	EMLP	Tue, May 5, 2020	20.30	20.48	20.16	20.22
1977	AMEX	EMLP	Mon, May 4, 2020	19.59	20.05	19.40	20.01
1976	AMEX	EMLP	Fri, May 1, 2020	20.13	20.13	19.62	19.77
1975	AMEX	EMLP	Thu, Apr 30, 2020	20.84	20.84	20.25	20.35
1974	AMEX	EMLP	Wed, Apr 29, 2020	20.69	21.06	20.55	20.82
1973	AMEX	EMLP	Tue, Apr 28, 2020	20.33	20.50	20.06	20.33
1972	AMEX	EMLP	Mon, Apr 27, 2020	19.73	20.01	19.59	19.94
1971	AMEX	EMLP	Fri, Apr 24, 2020	19.76	19.89	19.47	19.69
1970	AMEX	EMLP	Thu, Apr 23, 2020	19.63	19.80	19.42	19.62
1969	AMEX	EMLP	Wed, Apr 22, 2020	19.46	19.55	19.07	19.44
1968	AMEX	EMLP	Tue, Apr 21, 2020	18.86	19.23	18.65	19.00
1967	AMEX	EMLP	Mon, Apr 20, 2020	19.21	19.72	18.95	19.33
1966	AMEX	EMLP	Fri, Apr 17, 2020	19.19	19.79	19.18	19.74
1965	AMEX	EMLP	Thu, Apr 16, 2020	19.00	19.13	18.72	18.89
1964	AMEX	EMLP	Wed, Apr 15, 2020	19.31	19.31	18.71	18.98
1963	AMEX	EMLP	Tue, Apr 14, 2020	19.55	19.83	19.35	19.71
1962	AMEX	EMLP	Mon, Apr 13, 2020	19.61	19.61	19.09	19.31
1961	AMEX	EMLP	Thu, Apr 9, 2020	18.87	19.97	18.87	19.43
1960	AMEX	EMLP	Wed, Apr 8, 2020	18.27	18.75	18.07	18.71
1959	AMEX	EMLP	Tue, Apr 7, 2020	18.52	18.73	18.01	18.06
1958	AMEX	EMLP	Mon, Apr 6, 2020	17.56	18.18	17.49	17.98
1957	AMEX	EMLP	Fri, Apr 3, 2020	17.49	17.63	16.67	17.14
1956	AMEX	EMLP	Thu, Apr 2, 2020	16.86	18.05	16.86	17.38
1955	AMEX	EMLP	Wed, Apr 1, 2020	17.20	17.31	16.59	16.75
1954	AMEX	EMLP	Tue, Mar 31, 2020	17.49	17.86	17.30	17.79
1953	AMEX	EMLP	Mon, Mar 30, 2020	17.20	17.43	16.69	17.34
1952	AMEX	EMLP	Fri, Mar 27, 2020	17.23	17.72	16.89	17.26
1951	AMEX	EMLP	Thu, Mar 26, 2020	17.08	18.02	16.78	17.74
1950	AMEX	EMLP	Wed, Mar 25, 2020	16.41	17.70	15.91	16.88
1949	AMEX	EMLP	Tue, Mar 24, 2020	15.52	16.35	15.42	16.25
1948	AMEX	EMLP	Mon, Mar 23, 2020	15.97	15.97	14.73	14.87
1947	AMEX	EMLP	Fri, Mar 20, 2020	16.35	17.35	15.78	16.06
1946	AMEX	EMLP	Thu, Mar 19, 2020	15.17	16.28	14.60	16.00
1945	AMEX	EMLP	Wed, Mar 18, 2020	16.09	16.19	14.29	15.49
1944	AMEX	EMLP	Tue, Mar 17, 2020	16.97	17.88	16.75	17.06
1943	AMEX	EMLP	Mon, Mar 16, 2020	16.94	18.04	16.50	16.80
1942	AMEX	EMLP	Fri, Mar 13, 2020	18.43	19.10	17.43	19.00
1941	AMEX	EMLP	Thu, Mar 12, 2020	18.88	19.07	17.47	17.47
1940	AMEX	EMLP	Wed, Mar 11, 2020	20.71	20.89	20.09	20.33
1939	AMEX	EMLP	Tue, Mar 10, 2020	21.34	21.71	19.92	21.23
1938	AMEX	EMLP	Mon, Mar 9, 2020	20.40	22.35	20.00	20.53
1937	AMEX	EMLP	Fri, Mar 6, 2020	23.88	23.99	23.45	23.87
1936	AMEX	EMLP	Thu, Mar 5, 2020	24.54	24.81	24.27	24.51
1935	AMEX	EMLP	Wed, Mar 4, 2020	24.57	24.98	24.50	24.98
1934	AMEX	EMLP	Tue, Mar 3, 2020	24.54	24.87	24.03	24.16
1933	AMEX	EMLP	Mon, Mar 2, 2020	23.70	24.50	23.51	24.47
1932	AMEX	EMLP	Fri, Feb 28, 2020	23.25	23.51	22.74	23.50
1931	AMEX	EMLP	Thu, Feb 27, 2020	24.61	24.66	23.86	23.86
1930	AMEX	EMLP	Wed, Feb 26, 2020	25.27	25.46	24.91	24.93
1929	AMEX	EMLP	Tue, Feb 25, 2020	25.98	26.00	25.22	25.26
1928	AMEX	EMLP	Mon, Feb 24, 2020	25.96	26.09	25.78	25.89
1927	AMEX	EMLP	Fri, Feb 21, 2020	26.34	26.40	26.25	26.31
1926	AMEX	EMLP	Thu, Feb 20, 2020	26.35	26.48	26.32	26.37
1925	AMEX	EMLP	Wed, Feb 19, 2020	26.42	26.43	26.30	26.30
1924	AMEX	EMLP	Tue, Feb 18, 2020	26.24	26.39	26.23	26.36
1923	AMEX	EMLP	Fri, Feb 14, 2020	26.18	26.31	26.16	26.28
1922	AMEX	EMLP	Thu, Feb 13, 2020	26.06	26.18	26.04	26.13
1921	AMEX	EMLP	Wed, Feb 12, 2020	25.95	26.13	25.89	26.09
1920	AMEX	EMLP	Tue, Feb 11, 2020	25.83	25.96	25.82	25.87
1919	AMEX	EMLP	Mon, Feb 10, 2020	25.76	25.79	25.64	25.73
1918	AMEX	EMLP	Fri, Feb 7, 2020	25.79	25.88	25.69	25.74
1917	AMEX	EMLP	Thu, Feb 6, 2020	25.97	26.00	25.81	25.85
1916	AMEX	EMLP	Wed, Feb 5, 2020	25.85	25.99	25.85	25.88
1915	AMEX	EMLP	Tue, Feb 4, 2020	25.82	25.93	25.74	25.77
1914	AMEX	EMLP	Mon, Feb 3, 2020	25.72	25.80	25.65	25.67
1913	AMEX	EMLP	Fri, Jan 31, 2020	25.93	25.96	25.62	25.70
1912	AMEX	EMLP	Thu, Jan 30, 2020	25.84	26.00	25.73	26.00
1911	AMEX	EMLP	Wed, Jan 29, 2020	26.03	26.03	25.91	25.91
1910	AMEX	EMLP	Tue, Jan 28, 2020	25.88	26.01	25.88	25.95
1909	AMEX	EMLP	Mon, Jan 27, 2020	25.81	25.91	25.77	25.82
1908	AMEX	EMLP	Fri, Jan 24, 2020	26.16	26.18	25.97	26.05
1907	AMEX	EMLP	Thu, Jan 23, 2020	25.98	26.23	25.91	26.17
1906	AMEX	EMLP	Wed, Jan 22, 2020	26.15	26.16	26.01	26.03
1905	AMEX	EMLP	Tue, Jan 21, 2020	26.16	26.20	26.04	26.09
1904	AMEX	EMLP	Fri, Jan 17, 2020	26.16	26.21	26.06	26.17
1903	AMEX	EMLP	Thu, Jan 16, 2020	26.10	26.18	26.07	26.17
1902	AMEX	EMLP	Wed, Jan 15, 2020	25.88	26.08	25.88	26.05
1901	AMEX	EMLP	Tue, Jan 14, 2020	25.81	25.88	25.76	25.88
1900	AMEX	EMLP	Mon, Jan 13, 2020	25.62	25.85	25.55	25.83
1899	AMEX	EMLP	Fri, Jan 10, 2020	25.61	25.65	25.55	25.59
1898	AMEX	EMLP	Thu, Jan 9, 2020	25.51	25.63	25.45	25.59
1897	AMEX	EMLP	Wed, Jan 8, 2020	25.57	25.63	25.49	25.53
1896	AMEX	EMLP	Tue, Jan 7, 2020	25.56	25.59	25.44	25.56
1895	AMEX	EMLP	Mon, Jan 6, 2020	25.47	25.69	25.47	25.64
1894	AMEX	EMLP	Fri, Jan 3, 2020	25.39	25.48	25.33	25.47
1893	AMEX	EMLP	Thu, Jan 2, 2020	25.57	25.61	25.28	25.35
1892	AMEX	EMLP	Tue, Dec 31, 2019	25.32	25.51	25.31	25.49
1891	AMEX	EMLP	Mon, Dec 30, 2019	25.54	25.57	25.28	25.33
1890	AMEX	EMLP	Fri, Dec 27, 2019	25.66	25.66	25.41	25.48
1889	AMEX	EMLP	Thu, Dec 26, 2019	25.45	25.60	25.44	25.54
1888	AMEX	EMLP	Tue, Dec 24, 2019	25.46	25.46	25.31	25.43
1887	AMEX	EMLP	Mon, Dec 23, 2019	25.39	25.53	25.30	25.39
1886	AMEX	EMLP	Fri, Dec 20, 2019	25.38	25.45	25.27	25.37
1885	AMEX	EMLP	Thu, Dec 19, 2019	25.22	25.30	25.16	25.23
1884	AMEX	EMLP	Wed, Dec 18, 2019	25.06	25.27	25.06	25.25
1883	AMEX	EMLP	Tue, Dec 17, 2019	25.01	25.23	24.98	25.05
1882	AMEX	EMLP	Mon, Dec 16, 2019	24.75	25.00	24.75	24.96
1881	AMEX	EMLP	Fri, Dec 13, 2019	24.71	24.74	24.56	24.71
1880	AMEX	EMLP	Thu, Dec 12, 2019	24.94	25.07	24.85	24.69
1879	AMEX	EMLP	Wed, Dec 11, 2019	24.87	24.98	24.80	24.93
1878	AMEX	EMLP	Tue, Dec 10, 2019	24.68	24.91	24.68	24.81
1877	AMEX	EMLP	Mon, Dec 9, 2019	24.51	24.68	24.48	24.65
1876	AMEX	EMLP	Fri, Dec 6, 2019	24.47	24.59	24.43	24.52
1875	AMEX	EMLP	Thu, Dec 5, 2019	24.40	24.46	24.36	24.45
1874	AMEX	EMLP	Wed, Dec 4, 2019	24.31	24.45	24.26	24.40
1873	AMEX	EMLP	Tue, Dec 3, 2019	24.23	24.33	24.14	24.22
1872	AMEX	EMLP	Mon, Dec 2, 2019	24.54	24.54	24.27	24.27
1871	AMEX	EMLP	Fri, Nov 29, 2019	24.57	24.61	24.49	24.55
1870	AMEX	EMLP	Wed, Nov 27, 2019	24.59	24.63	24.42	24.63
1869	AMEX	EMLP	Tue, Nov 26, 2019	24.75	24.76	24.53	24.60
1868	AMEX	EMLP	Mon, Nov 25, 2019	24.73	24.80	24.66	24.72
1867	AMEX	EMLP	Fri, Nov 22, 2019	24.78	24.79	24.66	24.74
1866	AMEX	EMLP	Thu, Nov 21, 2019	24.55	24.75	24.52	24.74
1865	AMEX	EMLP	Wed, Nov 20, 2019	24.43	24.58	24.43	24.53
1864	AMEX	EMLP	Tue, Nov 19, 2019	24.59	24.59	24.42	24.42
1863	AMEX	EMLP	Mon, Nov 18, 2019	24.68	24.75	24.57	24.57
1862	AMEX	EMLP	Fri, Nov 15, 2019	24.58	24.73	24.57	24.73
1861	AMEX	EMLP	Thu, Nov 14, 2019	24.58	24.66	24.52	24.54
1860	AMEX	EMLP	Wed, Nov 13, 2019	24.42	24.61	24.37	24.58
1859	AMEX	EMLP	Tue, Nov 12, 2019	24.39	24.54	24.32	24.39
1858	AMEX	EMLP	Mon, Nov 11, 2019	24.43	24.44	24.34	24.36
1857	AMEX	EMLP	Fri, Nov 8, 2019	24.44	24.49	24.36	24.47
1856	AMEX	EMLP	Thu, Nov 7, 2019	24.77	24.77	24.39	24.47
1855	AMEX	EMLP	Wed, Nov 6, 2019	24.78	24.93	24.69	24.72
1854	AMEX	EMLP	Tue, Nov 5, 2019	24.97	24.97	24.64	24.80
1853	AMEX	EMLP	Mon, Nov 4, 2019	25.08	25.10	24.91	24.96
1852	AMEX	EMLP	Fri, Nov 1, 2019	24.95	25.04	24.93	25.02
1851	AMEX	EMLP	Thu, Oct 31, 2019	24.85	24.86	24.74	24.82
1850	AMEX	EMLP	Wed, Oct 30, 2019	24.80	24.88	24.74	24.87
1849	AMEX	EMLP	Tue, Oct 29, 2019	24.74	24.86	24.68	24.75
1848	AMEX	EMLP	Mon, Oct 28, 2019	25.08	25.11	24.74	24.77
1847	AMEX	EMLP	Fri, Oct 25, 2019	25.09	25.09	24.97	25.03
1846	AMEX	EMLP	Thu, Oct 24, 2019	25.14	25.15	25.03	25.10
1845	AMEX	EMLP	Wed, Oct 23, 2019	25.04	25.12	24.98	25.10
1844	AMEX	EMLP	Tue, Oct 22, 2019	25.04	25.26	25.01	25.01
1843	AMEX	EMLP	Mon, Oct 21, 2019	24.96	25.04	24.93	25.02
1842	AMEX	EMLP	Fri, Oct 18, 2019	24.86	25.03	24.81	24.95
1841	AMEX	EMLP	Thu, Oct 17, 2019	24.81	24.88	24.76	24.81
1840	AMEX	EMLP	Wed, Oct 16, 2019	24.86	24.86	24.79	24.83
1839	AMEX	EMLP	Tue, Oct 15, 2019	24.93	24.99	24.86	24.89
1838	AMEX	EMLP	Mon, Oct 14, 2019	24.97	25.00	24.86	24.89
1837	AMEX	EMLP	Fri, Oct 11, 2019	25.11	25.11	24.99	25.02
1836	AMEX	EMLP	Thu, Oct 10, 2019	24.96	25.01	24.85	25.01
1835	AMEX	EMLP	Wed, Oct 9, 2019	25.07	25.10	24.96	24.98
1834	AMEX	EMLP	Tue, Oct 8, 2019	25.13	25.13	24.93	24.93
1833	AMEX	EMLP	Mon, Oct 7, 2019	25.36	25.36	25.18	25.22
1832	AMEX	EMLP	Fri, Oct 4, 2019	25.32	25.33	25.13	25.32
1831	AMEX	EMLP	Thu, Oct 3, 2019	25.06	25.20	24.91	25.20
1830	AMEX	EMLP	Wed, Oct 2, 2019	25.38	25.38	25.07	25.11
1829	AMEX	EMLP	Tue, Oct 1, 2019	25.57	25.61	25.39	25.45
1828	AMEX	EMLP	Mon, Sep 30, 2019	25.62	25.65	25.56	25.59
1827	AMEX	EMLP	Fri, Sep 27, 2019	25.60	25.70	25.50	25.61
1826	AMEX	EMLP	Thu, Sep 26, 2019	25.58	25.63	25.47	25.63
1825	AMEX	EMLP	Wed, Sep 25, 2019	25.58	25.59	25.44	25.58
1824	AMEX	EMLP	Tue, Sep 24, 2019	25.94	26.01	25.79	25.63
1823	AMEX	EMLP	Mon, Sep 23, 2019	25.87	25.94	25.87	25.93
1822	AMEX	EMLP	Fri, Sep 20, 2019	25.79	25.98	25.79	25.88
1821	AMEX	EMLP	Thu, Sep 19, 2019	25.87	25.91	25.74	25.80
1820	AMEX	EMLP	Wed, Sep 18, 2019	25.72	25.83	25.68	25.79
1819	AMEX	EMLP	Tue, Sep 17, 2019	25.64	25.78	25.55	25.76
1818	AMEX	EMLP	Mon, Sep 16, 2019	25.74	25.79	25.55	25.59
1817	AMEX	EMLP	Fri, Sep 13, 2019	25.42	25.55	25.39	25.49
1816	AMEX	EMLP	Thu, Sep 12, 2019	25.53	25.56	25.43	25.44
1815	AMEX	EMLP	Wed, Sep 11, 2019	25.47	25.53	25.40	25.49
1814	AMEX	EMLP	Tue, Sep 10, 2019	25.38	25.47	25.35	25.42
1813	AMEX	EMLP	Mon, Sep 9, 2019	25.40	25.46	25.38	25.42
1812	AMEX	EMLP	Fri, Sep 6, 2019	25.49	25.51	25.34	25.35
1811	AMEX	EMLP	Thu, Sep 5, 2019	25.58	25.60	25.45	25.48
1810	AMEX	EMLP	Wed, Sep 4, 2019	25.53	25.60	25.47	25.54
1809	AMEX	EMLP	Tue, Sep 3, 2019	25.18	25.44	25.15	25.41
1808	AMEX	EMLP	Fri, Aug 30, 2019	25.31	25.34	25.22	25.27
1807	AMEX	EMLP	Thu, Aug 29, 2019	25.19	25.28	25.13	25.26
1806	AMEX	EMLP	Wed, Aug 28, 2019	24.92	25.08	24.88	25.04
1805	AMEX	EMLP	Tue, Aug 27, 2019	24.83	24.91	24.70	24.75
1804	AMEX	EMLP	Mon, Aug 26, 2019	24.71	24.78	24.65	24.72
1803	AMEX	EMLP	Fri, Aug 23, 2019	24.89	24.98	24.54	24.58
1802	AMEX	EMLP	Thu, Aug 22, 2019	25.11	25.12	24.95	24.98
1801	AMEX	EMLP	Wed, Aug 21, 2019	25.05	25.11	24.98	25.07
1800	AMEX	EMLP	Tue, Aug 20, 2019	24.94	25.01	24.83	24.94
1799	AMEX	EMLP	Mon, Aug 19, 2019	24.82	25.02	24.82	24.94
1798	AMEX	EMLP	Fri, Aug 16, 2019	24.55	24.76	24.55	24.72
1797	AMEX	EMLP	Thu, Aug 15, 2019	24.40	24.56	24.37	24.48
1796	AMEX	EMLP	Wed, Aug 14, 2019	24.60	24.66	24.37	24.39
1795	AMEX	EMLP	Tue, Aug 13, 2019	24.63	24.84	24.58	24.78
1794	AMEX	EMLP	Mon, Aug 12, 2019	24.71	24.71	24.54	24.60
1793	AMEX	EMLP	Fri, Aug 9, 2019	24.82	24.93	24.70	24.75
1792	AMEX	EMLP	Thu, Aug 8, 2019	24.60	24.85	24.53	24.85
1791	AMEX	EMLP	Wed, Aug 7, 2019	24.46	24.57	24.19	24.53
1790	AMEX	EMLP	Tue, Aug 6, 2019	24.55	24.61	24.33	24.60
1789	AMEX	EMLP	Mon, Aug 5, 2019	24.78	24.78	24.31	24.42
1788	AMEX	EMLP	Fri, Aug 2, 2019	25.05	25.14	24.87	24.90
1787	AMEX	EMLP	Thu, Aug 1, 2019	24.97	25.18	24.90	24.99
1786	AMEX	EMLP	Wed, Jul 31, 2019	25.08	25.20	24.84	24.97
1785	AMEX	EMLP	Tue, Jul 30, 2019	25.06	25.09	24.98	25.05
1784	AMEX	EMLP	Mon, Jul 29, 2019	25.22	25.22	25.04	25.06
1783	AMEX	EMLP	Fri, Jul 26, 2019	25.29	25.29	25.14	25.15
1782	AMEX	EMLP	Thu, Jul 25, 2019	25.42	25.42	25.20	25.27
1781	AMEX	EMLP	Wed, Jul 24, 2019	25.47	25.47	25.30	25.39
1780	AMEX	EMLP	Tue, Jul 23, 2019	25.61	25.61	25.45	25.45
1779	AMEX	EMLP	Mon, Jul 22, 2019	25.56	25.64	25.45	25.62
1778	AMEX	EMLP	Fri, Jul 19, 2019	25.59	25.61	25.45	25.45
1777	AMEX	EMLP	Thu, Jul 18, 2019	25.52	25.60	25.36	25.60
1776	AMEX	EMLP	Wed, Jul 17, 2019	25.65	25.74	25.60	25.60
1775	AMEX	EMLP	Tue, Jul 16, 2019	25.71	25.77	25.54	25.64
1774	AMEX	EMLP	Mon, Jul 15, 2019	25.77	25.82	25.71	25.74
1773	AMEX	EMLP	Fri, Jul 12, 2019	25.80	25.84	25.72	25.74
1772	AMEX	EMLP	Thu, Jul 11, 2019	25.79	25.84	25.71	25.80
1771	AMEX	EMLP	Wed, Jul 10, 2019	25.60	25.80	25.60	25.72
1770	AMEX	EMLP	Tue, Jul 9, 2019	25.41	25.54	25.35	25.54
1769	AMEX	EMLP	Mon, Jul 8, 2019	25.47	25.54	25.41	25.43
1768	AMEX	EMLP	Fri, Jul 5, 2019	25.44	25.54	25.28	25.54
1767	AMEX	EMLP	Wed, Jul 3, 2019	25.34	25.55	25.32	25.53
1766	AMEX	EMLP	Tue, Jul 2, 2019	25.11	25.30	25.11	25.25
1765	AMEX	EMLP	Mon, Jul 1, 2019	25.27	25.27	25.07	25.10
1764	AMEX	EMLP	Fri, Jun 28, 2019	24.95	25.15	24.95	25.15
1763	AMEX	EMLP	Thu, Jun 27, 2019	24.99	25.01	24.88	24.96
1762	AMEX	EMLP	Wed, Jun 26, 2019	25.10	25.14	24.96	24.97
1761	AMEX	EMLP	Tue, Jun 25, 2019	25.33	25.33	25.00	25.04
1760	AMEX	EMLP	Mon, Jun 24, 2019	25.41	25.46	25.28	25.37
1759	AMEX	EMLP	Fri, Jun 21, 2019	25.25	25.43	25.22	25.39
1758	AMEX	EMLP	Thu, Jun 20, 2019	25.26	25.37	25.15	25.28
1757	AMEX	EMLP	Wed, Jun 19, 2019	24.95	25.13	24.91	25.10
1756	AMEX	EMLP	Tue, Jun 18, 2019	25.00	25.05	24.90	24.99
1755	AMEX	EMLP	Mon, Jun 17, 2019	24.96	25.01	24.82	24.91
1754	AMEX	EMLP	Fri, Jun 14, 2019	25.01	25.05	24.93	25.02
1753	AMEX	EMLP	Thu, Jun 13, 2019	25.21	25.26	25.13	25.00
1752	AMEX	EMLP	Wed, Jun 12, 2019	25.06	25.19	25.03	25.07
1751	AMEX	EMLP	Tue, Jun 11, 2019	25.22	25.24	25.08	25.13
1750	AMEX	EMLP	Mon, Jun 10, 2019	25.24	25.26	25.09	25.19
1749	AMEX	EMLP	Fri, Jun 7, 2019	25.25	25.40	25.23	25.23
1748	AMEX	EMLP	Thu, Jun 6, 2019	25.06	25.26	25.06	25.22
1747	AMEX	EMLP	Wed, Jun 5, 2019	24.98	25.08	24.90	25.02
1746	AMEX	EMLP	Tue, Jun 4, 2019	24.80	24.93	24.62	24.93
1745	AMEX	EMLP	Mon, Jun 3, 2019	24.58	24.72	24.53	24.70
1744	AMEX	EMLP	Fri, May 31, 2019	24.47	24.57	24.37	24.53
1743	AMEX	EMLP	Thu, May 30, 2019	24.69	24.75	24.53	24.57
1742	AMEX	EMLP	Wed, May 29, 2019	24.76	24.76	24.51	24.68
1741	AMEX	EMLP	Tue, May 28, 2019	25.10	25.15	24.82	24.83
1740	AMEX	EMLP	Fri, May 24, 2019	25.04	25.12	25.00	25.09
1739	AMEX	EMLP	Thu, May 23, 2019	25.07	25.07	24.85	25.00
1738	AMEX	EMLP	Wed, May 22, 2019	25.14	25.22	25.07	25.21
1737	AMEX	EMLP	Tue, May 21, 2019	25.07	25.26	25.07	25.17
1736	AMEX	EMLP	Mon, May 20, 2019	25.05	25.11	24.97	25.01
1735	AMEX	EMLP	Fri, May 17, 2019	25.00	25.18	25.00	25.06
1734	AMEX	EMLP	Thu, May 16, 2019	24.94	25.16	24.94	25.06
1733	AMEX	EMLP	Wed, May 15, 2019	24.75	25.00	24.75	24.90
1732	AMEX	EMLP	Tue, May 14, 2019	24.83	24.96	24.78	24.78
1731	AMEX	EMLP	Mon, May 13, 2019	24.58	24.78	24.58	24.73
1730	AMEX	EMLP	Fri, May 10, 2019	24.39	24.74	24.34	24.71
1729	AMEX	EMLP	Thu, May 9, 2019	24.41	24.48	24.28	24.35
1728	AMEX	EMLP	Wed, May 8, 2019	24.58	24.64	24.39	24.41
1727	AMEX	EMLP	Tue, May 7, 2019	24.46	24.57	24.40	24.52
1726	AMEX	EMLP	Mon, May 6, 2019	24.52	24.63	24.50	24.55
1725	AMEX	EMLP	Fri, May 3, 2019	24.55	24.67	24.53	24.66
1724	AMEX	EMLP	Thu, May 2, 2019	24.64	24.64	24.42	24.45
1723	AMEX	EMLP	Wed, May 1, 2019	24.78	24.85	24.65	24.65
1722	AMEX	EMLP	Tue, Apr 30, 2019	24.75	24.83	24.63	24.76
1721	AMEX	EMLP	Mon, Apr 29, 2019	24.78	24.78	24.62	24.71
1720	AMEX	EMLP	Fri, Apr 26, 2019	24.71	24.77	24.67	24.73
1719	AMEX	EMLP	Thu, Apr 25, 2019	24.69	24.78	24.61	24.69
1718	AMEX	EMLP	Wed, Apr 24, 2019	24.72	24.76	24.63	24.69
1717	AMEX	EMLP	Tue, Apr 23, 2019	24.79	24.79	24.66	24.73
1716	AMEX	EMLP	Mon, Apr 22, 2019	24.62	24.77	24.60	24.75
1715	AMEX	EMLP	Thu, Apr 18, 2019	24.63	24.63	24.44	24.54
1714	AMEX	EMLP	Wed, Apr 17, 2019	24.69	24.71	24.56	24.56
1713	AMEX	EMLP	Tue, Apr 16, 2019	24.87	24.90	24.63	24.63
1712	AMEX	EMLP	Mon, Apr 15, 2019	24.89	24.91	24.82	24.85
1711	AMEX	EMLP	Fri, Apr 12, 2019	24.92	24.92	24.77	24.91
1710	AMEX	EMLP	Thu, Apr 11, 2019	24.70	24.85	24.64	24.84
1709	AMEX	EMLP	Wed, Apr 10, 2019	24.78	24.88	24.68	24.69
1708	AMEX	EMLP	Tue, Apr 9, 2019	24.82	24.82	24.68	24.76
1707	AMEX	EMLP	Mon, Apr 8, 2019	24.91	24.91	24.79	24.82
1706	AMEX	EMLP	Fri, Apr 5, 2019	24.77	24.92	24.68	24.92
1705	AMEX	EMLP	Thu, Apr 4, 2019	24.79	24.81	24.61	24.73
1704	AMEX	EMLP	Wed, Apr 3, 2019	24.79	24.83	24.75	24.78
1703	AMEX	EMLP	Tue, Apr 2, 2019	24.85	24.85	24.76	24.82
1702	AMEX	EMLP	Mon, Apr 1, 2019	24.81	24.82	24.68	24.80
1701	AMEX	EMLP	Fri, Mar 29, 2019	24.68	24.74	24.62	24.73
1700	AMEX	EMLP	Thu, Mar 28, 2019	24.68	24.71	24.53	24.63
1699	AMEX	EMLP	Wed, Mar 27, 2019	24.81	24.81	24.53	24.72
1698	AMEX	EMLP	Tue, Mar 26, 2019	24.79	24.94	24.73	24.78
1697	AMEX	EMLP	Mon, Mar 25, 2019	24.64	24.73	24.52	24.73
1696	AMEX	EMLP	Fri, Mar 22, 2019	24.71	24.78	24.63	24.65
1695	AMEX	EMLP	Thu, Mar 21, 2019	24.60	24.79	24.53	24.76
1694	AMEX	EMLP	Wed, Mar 20, 2019	24.77	24.98	24.68	24.56
1693	AMEX	EMLP	Tue, Mar 19, 2019	24.91	24.92	24.68	24.75
1692	AMEX	EMLP	Mon, Mar 18, 2019	24.68	24.80	24.64	24.80
1691	AMEX	EMLP	Fri, Mar 15, 2019	24.61	24.72	24.58	24.62
1690	AMEX	EMLP	Thu, Mar 14, 2019	24.64	24.72	24.57	24.61
1689	AMEX	EMLP	Wed, Mar 13, 2019	24.62	24.70	24.60	24.66
1688	AMEX	EMLP	Tue, Mar 12, 2019	24.47	24.60	24.44	24.57
1687	AMEX	EMLP	Mon, Mar 11, 2019	24.31	24.49	24.31	24.46
1686	AMEX	EMLP	Fri, Mar 8, 2019	24.17	24.25	24.04	24.24
1685	AMEX	EMLP	Thu, Mar 7, 2019	24.14	24.29	24.11	24.25
1684	AMEX	EMLP	Wed, Mar 6, 2019	24.15	24.17	24.06	24.13
1683	AMEX	EMLP	Tue, Mar 5, 2019	24.19	24.21	24.11	24.17
1682	AMEX	EMLP	Mon, Mar 4, 2019	24.23	24.23	23.96	24.15
1681	AMEX	EMLP	Fri, Mar 1, 2019	24.06	24.13	23.96	24.13
1680	AMEX	EMLP	Thu, Feb 28, 2019	24.02	24.08	23.92	23.99
1679	AMEX	EMLP	Wed, Feb 27, 2019	24.02	24.09	23.88	24.04
1678	AMEX	EMLP	Tue, Feb 26, 2019	24.12	24.16	23.99	23.99
1677	AMEX	EMLP	Mon, Feb 25, 2019	24.16	24.21	24.06	24.13
1676	AMEX	EMLP	Fri, Feb 22, 2019	24.11	24.23	24.10	24.17
1675	AMEX	EMLP	Thu, Feb 21, 2019	24.04	24.14	23.97	24.04
1674	AMEX	EMLP	Wed, Feb 20, 2019	24.03	24.15	23.97	24.08
1673	AMEX	EMLP	Tue, Feb 19, 2019	23.82	24.12	23.81	24.05
1672	AMEX	EMLP	Fri, Feb 15, 2019	23.81	23.88	23.76	23.83
1671	AMEX	EMLP	Thu, Feb 14, 2019	23.58	23.79	23.54	23.73
1670	AMEX	EMLP	Wed, Feb 13, 2019	23.53	23.66	23.52	23.63
1669	AMEX	EMLP	Tue, Feb 12, 2019	23.55	23.56	23.43	23.54
1668	AMEX	EMLP	Mon, Feb 11, 2019	23.33	23.41	23.32	23.40
1667	AMEX	EMLP	Fri, Feb 8, 2019	23.36	23.43	23.21	23.38
1666	AMEX	EMLP	Thu, Feb 7, 2019	23.40	23.44	23.21	23.41
1665	AMEX	EMLP	Wed, Feb 6, 2019	23.64	23.65	23.47	23.50
1664	AMEX	EMLP	Tue, Feb 5, 2019	23.67	23.73	23.61	23.66
1663	AMEX	EMLP	Mon, Feb 4, 2019	23.49	23.67	23.41	23.66
1662	AMEX	EMLP	Fri, Feb 1, 2019	23.50	23.60	23.44	23.60
1661	AMEX	EMLP	Thu, Jan 31, 2019	23.38	23.53	23.30	23.51
1660	AMEX	EMLP	Wed, Jan 30, 2019	23.30	23.49	23.24	23.33
1659	AMEX	EMLP	Tue, Jan 29, 2019	23.05	23.25	23.05	23.19
1658	AMEX	EMLP	Mon, Jan 28, 2019	22.98	23.05	22.90	23.05
1657	AMEX	EMLP	Fri, Jan 25, 2019	23.20	23.25	23.06	23.11
1656	AMEX	EMLP	Thu, Jan 24, 2019	22.98	23.12	22.88	23.10
1655	AMEX	EMLP	Wed, Jan 23, 2019	23.03	23.07	22.83	22.98
1654	AMEX	EMLP	Tue, Jan 22, 2019	23.08	23.12	22.84	22.97
1653	AMEX	EMLP	Fri, Jan 18, 2019	23.12	23.19	23.06	23.16
1652	AMEX	EMLP	Thu, Jan 17, 2019	22.85	23.06	22.82	23.04
1651	AMEX	EMLP	Wed, Jan 16, 2019	22.82	22.96	22.80	22.91
1650	AMEX	EMLP	Tue, Jan 15, 2019	22.57	22.84	22.55	22.80
1649	AMEX	EMLP	Mon, Jan 14, 2019	22.64	22.64	22.41	22.49
1648	AMEX	EMLP	Fri, Jan 11, 2019	22.80	22.85	22.68	22.72
1647	AMEX	EMLP	Thu, Jan 10, 2019	22.75	22.89	22.66	22.89
1646	AMEX	EMLP	Wed, Jan 9, 2019	22.88	22.88	22.68	22.78
1645	AMEX	EMLP	Tue, Jan 8, 2019	22.60	22.73	22.45	22.72
1644	AMEX	EMLP	Mon, Jan 7, 2019	22.21	22.44	22.16	22.37
1643	AMEX	EMLP	Fri, Jan 4, 2019	21.66	22.18	21.66	22.16
1642	AMEX	EMLP	Thu, Jan 3, 2019	21.38	21.68	21.33	21.50
1641	AMEX	EMLP	Wed, Jan 2, 2019	21.27	21.52	21.10	21.41
1640	AMEX	EMLP	Mon, Dec 31, 2018	21.33	21.45	21.15	21.45
1639	AMEX	EMLP	Fri, Dec 28, 2018	21.15	21.35	21.01	21.19
1638	AMEX	EMLP	Thu, Dec 27, 2018	20.98	21.12	20.62	21.11
1637	AMEX	EMLP	Wed, Dec 26, 2018	20.64	21.21	20.40	21.19
1636	AMEX	EMLP	Mon, Dec 24, 2018	21.41	21.46	20.55	20.55
1635	AMEX	EMLP	Fri, Dec 21, 2018	21.74	22.02	21.46	21.46
1634	AMEX	EMLP	Thu, Dec 20, 2018	21.79	22.03	21.43	21.65
1633	AMEX	EMLP	Wed, Dec 19, 2018	21.93	22.31	21.78	21.86
1632	AMEX	EMLP	Tue, Dec 18, 2018	22.19	22.24	21.77	21.86
1631	AMEX	EMLP	Mon, Dec 17, 2018	23.11	23.17	22.35	22.13
1630	AMEX	EMLP	Fri, Dec 14, 2018	23.26	23.31	23.10	23.13
1629	AMEX	EMLP	Thu, Dec 13, 2018	23.12	23.44	23.12	23.32
1628	AMEX	EMLP	Wed, Dec 12, 2018	23.29	23.29	23.12	23.15
1627	AMEX	EMLP	Tue, Dec 11, 2018	23.30	23.30	23.03	23.10
1626	AMEX	EMLP	Mon, Dec 10, 2018	23.20	23.20	22.77	23.03
1625	AMEX	EMLP	Fri, Dec 7, 2018	23.41	23.48	23.24	23.26
1624	AMEX	EMLP	Thu, Dec 6, 2018	23.25	23.28	22.82	23.24
1623	AMEX	EMLP	Tue, Dec 4, 2018	23.65	23.75	23.38	23.41
1622	AMEX	EMLP	Mon, Dec 3, 2018	23.60	23.66	23.42	23.65
1621	AMEX	EMLP	Fri, Nov 30, 2018	23.25	23.38	23.10	23.37
1620	AMEX	EMLP	Thu, Nov 29, 2018	23.25	23.37	23.14	23.26
1619	AMEX	EMLP	Wed, Nov 28, 2018	23.10	23.20	22.94	23.16
1618	AMEX	EMLP	Tue, Nov 27, 2018	23.03	23.14	23.02	23.09
1617	AMEX	EMLP	Mon, Nov 26, 2018	23.09	23.21	23.02	23.06
1616	AMEX	EMLP	Fri, Nov 23, 2018	23.08	23.08	22.92	22.92
1615	AMEX	EMLP	Wed, Nov 21, 2018	23.15	23.35	23.08	23.26
1614	AMEX	EMLP	Tue, Nov 20, 2018	23.25	23.36	23.03	23.08
1613	AMEX	EMLP	Mon, Nov 19, 2018	23.27	23.48	23.27	23.42
1612	AMEX	EMLP	Fri, Nov 16, 2018	23.29	23.38	23.22	23.33
1611	AMEX	EMLP	Thu, Nov 15, 2018	23.08	23.21	22.95	23.17
1610	AMEX	EMLP	Wed, Nov 14, 2018	23.31	23.31	22.97	23.09
1609	AMEX	EMLP	Tue, Nov 13, 2018	23.20	23.41	23.08	23.15
1608	AMEX	EMLP	Mon, Nov 12, 2018	23.31	23.49	23.26	23.26
1607	AMEX	EMLP	Fri, Nov 9, 2018	23.22	23.41	23.14	23.35
1606	AMEX	EMLP	Thu, Nov 8, 2018	23.34	23.45	23.25	23.27
1605	AMEX	EMLP	Wed, Nov 7, 2018	23.31	23.37	23.13	23.35
1604	AMEX	EMLP	Tue, Nov 6, 2018	22.96	23.15	22.94	23.12
1603	AMEX	EMLP	Mon, Nov 5, 2018	22.81	23.03	22.71	23.01
1602	AMEX	EMLP	Fri, Nov 2, 2018	22.83	22.91	22.47	22.62
1601	AMEX	EMLP	Thu, Nov 1, 2018	22.71	22.86	22.66	22.78
1600	AMEX	EMLP	Wed, Oct 31, 2018	22.60	22.77	22.60	22.61
1599	AMEX	EMLP	Tue, Oct 30, 2018	22.40	22.63	22.34	22.58
1598	AMEX	EMLP	Mon, Oct 29, 2018	22.67	22.74	22.28	22.44
1597	AMEX	EMLP	Fri, Oct 26, 2018	22.80	22.82	22.44	22.58
1596	AMEX	EMLP	Thu, Oct 25, 2018	23.09	23.13	22.81	22.84
1595	AMEX	EMLP	Wed, Oct 24, 2018	23.21	23.37	23.05	23.07
1594	AMEX	EMLP	Tue, Oct 23, 2018	23.26	23.30	22.94	23.18
1593	AMEX	EMLP	Mon, Oct 22, 2018	23.60	23.62	23.36	23.38
1592	AMEX	EMLP	Fri, Oct 19, 2018	23.42	23.68	23.42	23.59
1591	AMEX	EMLP	Thu, Oct 18, 2018	23.28	23.59	23.28	23.38
1590	AMEX	EMLP	Wed, Oct 17, 2018	23.50	23.50	23.30	23.35
1589	AMEX	EMLP	Tue, Oct 16, 2018	23.22	23.60	23.18	23.50
1588	AMEX	EMLP	Mon, Oct 15, 2018	23.05	23.29	22.99	23.14
1587	AMEX	EMLP	Fri, Oct 12, 2018	23.23	23.23	22.83	23.06
1586	AMEX	EMLP	Thu, Oct 11, 2018	23.44	23.44	22.98	23.07
1585	AMEX	EMLP	Wed, Oct 10, 2018	23.75	23.81	23.45	23.45
1584	AMEX	EMLP	Tue, Oct 9, 2018	23.76	23.88	23.70	23.79
1583	AMEX	EMLP	Mon, Oct 8, 2018	23.66	23.79	23.66	23.73
1582	AMEX	EMLP	Fri, Oct 5, 2018	23.55	23.73	23.55	23.68
1581	AMEX	EMLP	Thu, Oct 4, 2018	23.61	23.64	23.52	23.58
1580	AMEX	EMLP	Wed, Oct 3, 2018	23.74	23.86	23.59	23.66
1579	AMEX	EMLP	Tue, Oct 2, 2018	23.65	23.75	23.61	23.73
1578	AMEX	EMLP	Mon, Oct 1, 2018	23.47	23.70	23.47	23.65
1577	AMEX	EMLP	Fri, Sep 28, 2018	23.26	23.49	23.26	23.46
1576	AMEX	EMLP	Thu, Sep 27, 2018	23.17	23.33	23.17	23.28
1575	AMEX	EMLP	Wed, Sep 26, 2018	23.36	23.37	23.11	23.11
1574	AMEX	EMLP	Tue, Sep 25, 2018	23.63	23.63	23.30	23.36
1573	AMEX	EMLP	Mon, Sep 24, 2018	23.84	23.87	23.59	23.62
1572	AMEX	EMLP	Fri, Sep 21, 2018	23.86	23.88	23.74	23.79
1571	AMEX	EMLP	Thu, Sep 20, 2018	23.87	23.88	23.75	23.84
1570	AMEX	EMLP	Wed, Sep 19, 2018	24.05	24.05	23.79	23.84
1569	AMEX	EMLP	Tue, Sep 18, 2018	23.96	24.05	23.93	24.03
1568	AMEX	EMLP	Mon, Sep 17, 2018	23.86	24.03	23.86	23.91
1567	AMEX	EMLP	Fri, Sep 14, 2018	23.97	23.97	23.69	23.82
1566	AMEX	EMLP	Thu, Sep 13, 2018	24.19	24.24	24.12	24.01
1565	AMEX	EMLP	Wed, Sep 12, 2018	24.13	24.22	24.07	24.15
1564	AMEX	EMLP	Tue, Sep 11, 2018	23.98	24.14	23.98	24.12
1563	AMEX	EMLP	Mon, Sep 10, 2018	23.97	24.11	23.97	23.99
1562	AMEX	EMLP	Fri, Sep 7, 2018	23.99	24.01	23.87	23.93
1561	AMEX	EMLP	Thu, Sep 6, 2018	24.23	24.28	24.06	24.13
1560	AMEX	EMLP	Wed, Sep 5, 2018	24.06	24.25	23.94	24.25
1559	AMEX	EMLP	Tue, Sep 4, 2018	23.98	24.11	23.93	24.04
1558	AMEX	EMLP	Fri, Aug 31, 2018	24.11	24.11	23.93	24.01
1557	AMEX	EMLP	Thu, Aug 30, 2018	24.11	24.14	24.01	24.14
1556	AMEX	EMLP	Wed, Aug 29, 2018	24.13	24.16	24.06	24.10
1555	AMEX	EMLP	Tue, Aug 28, 2018	24.31	24.33	24.07	24.10
1554	AMEX	EMLP	Mon, Aug 27, 2018	24.42	24.42	24.23	24.30
1553	AMEX	EMLP	Fri, Aug 24, 2018	24.42	24.43	24.30	24.36
1552	AMEX	EMLP	Thu, Aug 23, 2018	24.43	24.45	24.30	24.31
1551	AMEX	EMLP	Wed, Aug 22, 2018	24.44	24.48	24.40	24.47
1550	AMEX	EMLP	Tue, Aug 21, 2018	24.56	24.56	24.39	24.41
1549	AMEX	EMLP	Mon, Aug 20, 2018	24.46	24.52	24.43	24.49
1548	AMEX	EMLP	Fri, Aug 17, 2018	24.25	24.45	24.21	24.43
1547	AMEX	EMLP	Thu, Aug 16, 2018	24.19	24.27	24.08	24.21
1546	AMEX	EMLP	Wed, Aug 15, 2018	24.13	24.13	23.96	24.07
1545	AMEX	EMLP	Tue, Aug 14, 2018	24.16	24.25	24.12	24.21
1544	AMEX	EMLP	Mon, Aug 13, 2018	24.27	24.27	24.04	24.07
1543	AMEX	EMLP	Fri, Aug 10, 2018	24.30	24.43	24.24	24.24
1542	AMEX	EMLP	Thu, Aug 9, 2018	24.17	24.39	24.17	24.34
1541	AMEX	EMLP	Wed, Aug 8, 2018	24.15	24.20	24.01	24.20
1540	AMEX	EMLP	Tue, Aug 7, 2018	24.27	24.31	24.12	24.14
1539	AMEX	EMLP	Mon, Aug 6, 2018	24.11	24.25	24.08	24.22
1538	AMEX	EMLP	Fri, Aug 3, 2018	23.99	24.13	23.97	24.10
1537	AMEX	EMLP	Thu, Aug 2, 2018	23.77	23.99	23.73	23.98
1536	AMEX	EMLP	Wed, Aug 1, 2018	23.85	23.85	23.61	23.80
1535	AMEX	EMLP	Tue, Jul 31, 2018	23.74	23.94	23.71	23.92
1534	AMEX	EMLP	Mon, Jul 30, 2018	23.68	23.72	23.63	23.69
1533	AMEX	EMLP	Fri, Jul 27, 2018	23.90	23.94	23.60	23.66
1532	AMEX	EMLP	Thu, Jul 26, 2018	23.79	23.95	23.76	23.91
1531	AMEX	EMLP	Wed, Jul 25, 2018	23.63	23.79	23.56	23.79
1530	AMEX	EMLP	Tue, Jul 24, 2018	23.57	23.60	23.47	23.57
1529	AMEX	EMLP	Mon, Jul 23, 2018	23.61	23.61	23.45	23.53
1528	AMEX	EMLP	Fri, Jul 20, 2018	23.83	23.83	23.58	23.59
1527	AMEX	EMLP	Thu, Jul 19, 2018	23.61	23.93	23.60	23.80
1526	AMEX	EMLP	Wed, Jul 18, 2018	23.24	23.36	23.14	23.31
1525	AMEX	EMLP	Tue, Jul 17, 2018	23.33	23.33	23.23	23.24
1524	AMEX	EMLP	Mon, Jul 16, 2018	23.39	23.39	23.27	23.34
1523	AMEX	EMLP	Fri, Jul 13, 2018	23.45	23.49	23.36	23.44
1522	AMEX	EMLP	Thu, Jul 12, 2018	23.38	23.47	23.27	23.47
1521	AMEX	EMLP	Wed, Jul 11, 2018	23.33	23.47	23.29	23.36
1520	AMEX	EMLP	Tue, Jul 10, 2018	23.29	23.44	23.23	23.38
1519	AMEX	EMLP	Mon, Jul 9, 2018	23.59	23.60	23.27	23.31
1518	AMEX	EMLP	Fri, Jul 6, 2018	23.35	23.60	23.34	23.57
1517	AMEX	EMLP	Thu, Jul 5, 2018	23.36	23.39	23.27	23.38
1516	AMEX	EMLP	Tue, Jul 3, 2018	23.28	23.38	23.21	23.29
1515	AMEX	EMLP	Mon, Jul 2, 2018	23.18	23.28	23.01	23.14
1514	AMEX	EMLP	Fri, Jun 29, 2018	23.07	23.28	23.03	23.22
1513	AMEX	EMLP	Thu, Jun 28, 2018	22.93	23.08	22.84	22.99
1512	AMEX	EMLP	Wed, Jun 27, 2018	23.01	23.06	22.88	22.90
1511	AMEX	EMLP	Tue, Jun 26, 2018	22.83	23.02	22.77	22.97
1510	AMEX	EMLP	Mon, Jun 25, 2018	22.90	22.90	22.74	22.80
1509	AMEX	EMLP	Fri, Jun 22, 2018	22.94	23.02	22.88	22.88
1508	AMEX	EMLP	Thu, Jun 21, 2018	22.77	22.86	22.71	22.81
1507	AMEX	EMLP	Wed, Jun 20, 2018	23.03	23.15	23.01	22.89
1506	AMEX	EMLP	Tue, Jun 19, 2018	22.78	23.00	22.78	23.00
1505	AMEX	EMLP	Mon, Jun 18, 2018	22.72	22.92	22.72	22.90
1504	AMEX	EMLP	Fri, Jun 15, 2018	22.82	22.84	22.68	22.72
1503	AMEX	EMLP	Thu, Jun 14, 2018	22.87	22.92	22.82	22.88
1502	AMEX	EMLP	Wed, Jun 13, 2018	22.90	22.93	22.71	22.75
1501	AMEX	EMLP	Tue, Jun 12, 2018	22.84	23.00	22.84	22.91
1500	AMEX	EMLP	Mon, Jun 11, 2018	22.70	22.89	22.63	22.84
1499	AMEX	EMLP	Fri, Jun 8, 2018	22.69	22.77	22.61	22.67
1498	AMEX	EMLP	Thu, Jun 7, 2018	22.62	22.83	22.62	22.72
1497	AMEX	EMLP	Wed, Jun 6, 2018	22.89	22.92	22.57	22.61
1496	AMEX	EMLP	Tue, Jun 5, 2018	22.88	22.97	22.86	22.87
1495	AMEX	EMLP	Mon, Jun 4, 2018	22.98	23.08	22.85	22.93
1494	AMEX	EMLP	Fri, Jun 1, 2018	23.00	23.01	22.85	22.95
1493	AMEX	EMLP	Thu, May 31, 2018	22.91	23.04	22.86	22.99
1492	AMEX	EMLP	Wed, May 30, 2018	22.73	23.00	22.68	22.96
1491	AMEX	EMLP	Tue, May 29, 2018	22.64	22.80	22.62	22.70
1490	AMEX	EMLP	Fri, May 25, 2018	22.58	22.72	22.47	22.71
1489	AMEX	EMLP	Thu, May 24, 2018	22.70	22.74	22.62	22.69
1488	AMEX	EMLP	Wed, May 23, 2018	22.66	22.81	22.61	22.77
1487	AMEX	EMLP	Tue, May 22, 2018	22.76	22.83	22.68	22.72
1486	AMEX	EMLP	Mon, May 21, 2018	22.71	22.73	22.60	22.72
1485	AMEX	EMLP	Fri, May 18, 2018	22.71	22.73	22.52	22.64
1484	AMEX	EMLP	Thu, May 17, 2018	22.67	22.80	22.67	22.70
1483	AMEX	EMLP	Wed, May 16, 2018	22.71	22.73	22.59	22.67
1482	AMEX	EMLP	Tue, May 15, 2018	22.70	22.77	22.59	22.69
1481	AMEX	EMLP	Mon, May 14, 2018	22.77	22.90	22.77	22.84
1480	AMEX	EMLP	Fri, May 11, 2018	22.72	22.77	22.66	22.72
1479	AMEX	EMLP	Thu, May 10, 2018	22.64	22.72	22.55	22.71
1478	AMEX	EMLP	Wed, May 9, 2018	22.46	22.57	22.45	22.51
1477	AMEX	EMLP	Tue, May 8, 2018	22.56	22.57	22.27	22.40
1476	AMEX	EMLP	Mon, May 7, 2018	22.62	22.75	22.53	22.57
1475	AMEX	EMLP	Fri, May 4, 2018	22.36	22.59	22.36	22.53
1474	AMEX	EMLP	Thu, May 3, 2018	22.43	22.46	22.25	22.39
1473	AMEX	EMLP	Wed, May 2, 2018	22.76	22.76	22.40	22.46
1472	AMEX	EMLP	Tue, May 1, 2018	22.68	22.78	22.65	22.77
1471	AMEX	EMLP	Mon, Apr 30, 2018	22.82	22.82	22.67	22.70
1470	AMEX	EMLP	Fri, Apr 27, 2018	22.56	22.73	22.48	22.70
1469	AMEX	EMLP	Thu, Apr 26, 2018	22.55	22.66	22.52	22.57
1468	AMEX	EMLP	Wed, Apr 25, 2018	22.33	22.53	22.27	22.50
1467	AMEX	EMLP	Tue, Apr 24, 2018	22.60	22.65	22.32	22.41
1466	AMEX	EMLP	Mon, Apr 23, 2018	22.41	22.63	22.39	22.60
1465	AMEX	EMLP	Fri, Apr 20, 2018	22.58	22.58	22.38	22.40
1464	AMEX	EMLP	Thu, Apr 19, 2018	22.72	22.75	22.50	22.58
1463	AMEX	EMLP	Wed, Apr 18, 2018	22.82	22.94	22.68	22.68
1462	AMEX	EMLP	Tue, Apr 17, 2018	22.58	22.80	22.51	22.75
1461	AMEX	EMLP	Mon, Apr 16, 2018	22.10	22.53	22.09	22.49
1460	AMEX	EMLP	Fri, Apr 13, 2018	22.05	22.11	21.95	22.06
1459	AMEX	EMLP	Thu, Apr 12, 2018	22.13	22.16	21.91	21.96
1458	AMEX	EMLP	Wed, Apr 11, 2018	22.00	22.15	21.98	22.13
1457	AMEX	EMLP	Tue, Apr 10, 2018	22.03	22.13	21.93	22.05
1456	AMEX	EMLP	Mon, Apr 9, 2018	21.89	22.04	21.75	21.87
1455	AMEX	EMLP	Fri, Apr 6, 2018	22.02	22.06	21.68	21.80
1454	AMEX	EMLP	Thu, Apr 5, 2018	21.83	22.11	21.74	22.07
1453	AMEX	EMLP	Wed, Apr 4, 2018	21.57	21.83	21.49	21.80
1452	AMEX	EMLP	Tue, Apr 3, 2018	21.74	21.80	21.52	21.74
1451	AMEX	EMLP	Mon, Apr 2, 2018	21.85	21.98	21.55	21.69
1450	AMEX	EMLP	Thu, Mar 29, 2018	21.78	21.97	21.78	21.90
1449	AMEX	EMLP	Wed, Mar 28, 2018	21.65	21.82	21.61	21.69
1448	AMEX	EMLP	Tue, Mar 27, 2018	21.68	21.91	21.43	21.69
1447	AMEX	EMLP	Mon, Mar 26, 2018	21.53	21.68	21.44	21.65
1446	AMEX	EMLP	Fri, Mar 23, 2018	21.88	21.98	21.46	21.49
1445	AMEX	EMLP	Thu, Mar 22, 2018	21.88	22.05	21.78	21.78
1444	AMEX	EMLP	Wed, Mar 21, 2018	22.02	22.32	21.99	21.96
1443	AMEX	EMLP	Tue, Mar 20, 2018	22.29	22.34	21.89	21.97
1442	AMEX	EMLP	Mon, Mar 19, 2018	22.40	22.41	22.05	22.18
1441	AMEX	EMLP	Fri, Mar 16, 2018	22.35	22.62	22.35	22.44
1440	AMEX	EMLP	Thu, Mar 15, 2018	23.09	23.16	21.91	22.34
1439	AMEX	EMLP	Wed, Mar 14, 2018	23.13	23.18	23.00	23.06
1438	AMEX	EMLP	Tue, Mar 13, 2018	23.13	23.19	23.00	23.05
1437	AMEX	EMLP	Mon, Mar 12, 2018	22.84	23.10	22.81	23.07
1436	AMEX	EMLP	Fri, Mar 9, 2018	22.69	22.82	22.62	22.82
1435	AMEX	EMLP	Thu, Mar 8, 2018	22.58	22.64	22.47	22.58
1434	AMEX	EMLP	Wed, Mar 7, 2018	22.54	22.66	22.48	22.52
1433	AMEX	EMLP	Tue, Mar 6, 2018	22.86	22.97	22.62	22.63
1432	AMEX	EMLP	Mon, Mar 5, 2018	22.50	22.82	22.50	22.74
1431	AMEX	EMLP	Fri, Mar 2, 2018	22.56	22.66	22.43	22.58
1430	AMEX	EMLP	Thu, Mar 1, 2018	22.66	22.84	22.56	22.66
1429	AMEX	EMLP	Wed, Feb 28, 2018	23.01	23.08	22.65	22.65
1428	AMEX	EMLP	Tue, Feb 27, 2018	23.28	23.30	23.00	23.01
1427	AMEX	EMLP	Mon, Feb 26, 2018	23.39	23.39	23.14	23.27
1426	AMEX	EMLP	Fri, Feb 23, 2018	23.03	23.31	23.03	23.30
1425	AMEX	EMLP	Thu, Feb 22, 2018	23.11	23.24	22.95	23.00
1424	AMEX	EMLP	Wed, Feb 21, 2018	23.30	23.37	23.04	23.05
1423	AMEX	EMLP	Tue, Feb 20, 2018	23.36	23.53	23.22	23.27
1422	AMEX	EMLP	Fri, Feb 16, 2018	23.43	23.62	23.35	23.46
1421	AMEX	EMLP	Thu, Feb 15, 2018	23.31	23.50	23.31	23.49
1420	AMEX	EMLP	Wed, Feb 14, 2018	23.19	23.38	23.08	23.24
1419	AMEX	EMLP	Tue, Feb 13, 2018	23.20	23.39	23.17	23.32
1418	AMEX	EMLP	Mon, Feb 12, 2018	23.14	23.38	22.99	23.29
1417	AMEX	EMLP	Fri, Feb 9, 2018	23.07	23.13	22.51	22.98
1416	AMEX	EMLP	Thu, Feb 8, 2018	23.43	23.51	22.90	22.91
1415	AMEX	EMLP	Wed, Feb 7, 2018	23.53	23.74	23.37	23.42
1414	AMEX	EMLP	Tue, Feb 6, 2018	23.15	23.63	23.06	23.53
1413	AMEX	EMLP	Mon, Feb 5, 2018	23.81	23.94	23.37	23.46
1412	AMEX	EMLP	Fri, Feb 2, 2018	24.25	24.27	23.93	23.93
1411	AMEX	EMLP	Thu, Feb 1, 2018	24.54	24.58	24.38	24.46
1410	AMEX	EMLP	Wed, Jan 31, 2018	24.51	24.57	24.43	24.55
1409	AMEX	EMLP	Tue, Jan 30, 2018	24.59	24.61	24.39	24.45
1408	AMEX	EMLP	Mon, Jan 29, 2018	24.92	24.95	24.67	24.68
1407	AMEX	EMLP	Fri, Jan 26, 2018	25.00	25.00	24.85	24.98
1406	AMEX	EMLP	Thu, Jan 25, 2018	24.94	24.94	24.80	24.90
1405	AMEX	EMLP	Wed, Jan 24, 2018	24.99	25.00	24.85	24.88
1404	AMEX	EMLP	Tue, Jan 23, 2018	24.86	25.00	24.80	24.95
1403	AMEX	EMLP	Mon, Jan 22, 2018	24.59	24.82	24.56	24.81
1402	AMEX	EMLP	Fri, Jan 19, 2018	24.57	24.57	24.47	24.55
1401	AMEX	EMLP	Thu, Jan 18, 2018	24.75	24.78	24.53	24.56
1400	AMEX	EMLP	Wed, Jan 17, 2018	24.75	24.81	24.63	24.77
1399	AMEX	EMLP	Tue, Jan 16, 2018	24.88	24.95	24.68	24.68
1398	AMEX	EMLP	Fri, Jan 12, 2018	24.72	24.78	24.60	24.78
1397	AMEX	EMLP	Thu, Jan 11, 2018	24.56	24.75	24.55	24.73
1396	AMEX	EMLP	Wed, Jan 10, 2018	24.77	24.79	24.53	24.55
1395	AMEX	EMLP	Tue, Jan 9, 2018	24.94	24.94	24.72	24.77
1394	AMEX	EMLP	Mon, Jan 8, 2018	24.82	24.93	24.74	24.90
1393	AMEX	EMLP	Fri, Jan 5, 2018	24.94	24.96	24.71	24.81
1392	AMEX	EMLP	Thu, Jan 4, 2018	24.87	24.95	24.86	24.92
1391	AMEX	EMLP	Wed, Jan 3, 2018	24.79	24.97	24.77	24.89
1390	AMEX	EMLP	Tue, Jan 2, 2018	24.58	24.81	24.53	24.75
1389	AMEX	EMLP	Fri, Dec 29, 2017	24.56	24.59	24.46	24.56
1388	AMEX	EMLP	Thu, Dec 28, 2017	24.33	24.52	24.32	24.51
1387	AMEX	EMLP	Wed, Dec 27, 2017	24.33	24.37	24.26	24.30
1386	AMEX	EMLP	Tue, Dec 26, 2017	24.26	24.40	24.26	24.26
1385	AMEX	EMLP	Fri, Dec 22, 2017	24.26	24.33	24.14	24.28
1384	AMEX	EMLP	Thu, Dec 21, 2017	24.17	24.30	24.10	24.21
1383	AMEX	EMLP	Wed, Dec 20, 2017	24.62	24.62	24.37	24.19
1382	AMEX	EMLP	Tue, Dec 19, 2017	24.85	24.85	24.53	24.54
1381	AMEX	EMLP	Mon, Dec 18, 2017	24.89	25.03	24.84	24.85
1380	AMEX	EMLP	Fri, Dec 15, 2017	24.96	24.96	24.84	24.86
1379	AMEX	EMLP	Thu, Dec 14, 2017	24.81	24.99	24.74	24.89
1378	AMEX	EMLP	Wed, Dec 13, 2017	24.74	24.86	24.73	24.82
1377	AMEX	EMLP	Tue, Dec 12, 2017	24.88	24.88	24.70	24.73
1376	AMEX	EMLP	Mon, Dec 11, 2017	24.69	24.87	24.65	24.87
1375	AMEX	EMLP	Fri, Dec 8, 2017	24.62	24.65	24.54	24.62
1374	AMEX	EMLP	Thu, Dec 7, 2017	24.40	24.57	24.30	24.56
1373	AMEX	EMLP	Wed, Dec 6, 2017	24.48	24.49	24.35	24.41
1372	AMEX	EMLP	Tue, Dec 5, 2017	24.67	24.67	24.47	24.51
1371	AMEX	EMLP	Mon, Dec 4, 2017	24.88	24.88	24.62	24.66
1370	AMEX	EMLP	Fri, Dec 1, 2017	24.71	24.80	24.64	24.80
1369	AMEX	EMLP	Thu, Nov 30, 2017	24.19	24.65	24.19	24.62
1368	AMEX	EMLP	Wed, Nov 29, 2017	24.20	24.29	24.02	24.14
1367	AMEX	EMLP	Tue, Nov 28, 2017	24.20	24.30	24.16	24.18
1366	AMEX	EMLP	Mon, Nov 27, 2017	24.35	24.35	24.20	24.20
1365	AMEX	EMLP	Fri, Nov 24, 2017	24.44	24.47	24.35	24.37
1364	AMEX	EMLP	Wed, Nov 22, 2017	24.33	24.37	24.25	24.33
1363	AMEX	EMLP	Tue, Nov 21, 2017	24.39	24.40	24.21	24.24
1362	AMEX	EMLP	Mon, Nov 20, 2017	24.30	24.32	24.11	24.28
1361	AMEX	EMLP	Fri, Nov 17, 2017	24.39	24.40	24.26	24.31
1360	AMEX	EMLP	Thu, Nov 16, 2017	24.38	24.43	24.29	24.38
1359	AMEX	EMLP	Wed, Nov 15, 2017	24.45	24.50	24.30	24.36
1358	AMEX	EMLP	Tue, Nov 14, 2017	24.49	24.54	24.40	24.52
1357	AMEX	EMLP	Mon, Nov 13, 2017	24.62	24.62	24.47	24.52
1356	AMEX	EMLP	Fri, Nov 10, 2017	24.65	24.70	24.55	24.60
1355	AMEX	EMLP	Thu, Nov 9, 2017	24.62	24.76	24.59	24.68
1354	AMEX	EMLP	Wed, Nov 8, 2017	24.82	24.84	24.68	24.71
1353	AMEX	EMLP	Tue, Nov 7, 2017	24.70	24.84	24.63	24.82
1352	AMEX	EMLP	Mon, Nov 6, 2017	24.58	24.68	24.51	24.67
1351	AMEX	EMLP	Fri, Nov 3, 2017	24.42	24.62	24.37	24.55
1350	AMEX	EMLP	Thu, Nov 2, 2017	24.69	24.69	24.34	24.39
1349	AMEX	EMLP	Wed, Nov 1, 2017	24.62	24.70	24.57	24.67
1348	AMEX	EMLP	Tue, Oct 31, 2017	24.52	24.60	24.44	24.54
1347	AMEX	EMLP	Mon, Oct 30, 2017	24.46	24.58	24.46	24.53
1346	AMEX	EMLP	Fri, Oct 27, 2017	24.13	24.53	24.13	24.46
1345	AMEX	EMLP	Thu, Oct 26, 2017	24.19	24.26	24.05	24.16
1344	AMEX	EMLP	Wed, Oct 25, 2017	24.48	24.48	24.04	24.11
1343	AMEX	EMLP	Tue, Oct 24, 2017	24.61	24.61	24.42	24.53
1342	AMEX	EMLP	Mon, Oct 23, 2017	24.77	24.77	24.56	24.56
1341	AMEX	EMLP	Fri, Oct 20, 2017	24.92	24.92	24.72	24.77
1340	AMEX	EMLP	Thu, Oct 19, 2017	24.79	24.93	24.75	24.93
1339	AMEX	EMLP	Wed, Oct 18, 2017	25.05	25.10	24.80	24.87
1338	AMEX	EMLP	Tue, Oct 17, 2017	25.07	25.07	24.94	25.03
1337	AMEX	EMLP	Mon, Oct 16, 2017	25.17	25.18	25.05	25.09
1336	AMEX	EMLP	Fri, Oct 13, 2017	25.36	25.36	25.14	25.14
1335	AMEX	EMLP	Thu, Oct 12, 2017	25.16	25.29	25.11	25.27
1334	AMEX	EMLP	Wed, Oct 11, 2017	25.14	25.23	25.13	25.22
1333	AMEX	EMLP	Tue, Oct 10, 2017	25.10	25.13	25.07	25.12
1332	AMEX	EMLP	Mon, Oct 9, 2017	25.02	25.10	24.97	25.00
1331	AMEX	EMLP	Fri, Oct 6, 2017	24.92	25.01	24.84	25.00
1330	AMEX	EMLP	Thu, Oct 5, 2017	24.94	25.06	24.89	25.06
1329	AMEX	EMLP	Wed, Oct 4, 2017	24.85	24.97	24.80	24.94
1328	AMEX	EMLP	Tue, Oct 3, 2017	24.86	24.88	24.74	24.88
1327	AMEX	EMLP	Mon, Oct 2, 2017	24.73	24.87	24.70	24.86
1326	AMEX	EMLP	Fri, Sep 29, 2017	24.73	24.87	24.73	24.80
1325	AMEX	EMLP	Thu, Sep 28, 2017	24.73	24.75	24.57	24.75
1324	AMEX	EMLP	Wed, Sep 27, 2017	24.88	24.91	24.68	24.74
1323	AMEX	EMLP	Tue, Sep 26, 2017	24.94	24.96	24.86	24.92
1322	AMEX	EMLP	Mon, Sep 25, 2017	24.70	25.01	24.70	24.94
1321	AMEX	EMLP	Fri, Sep 22, 2017	24.74	24.75	24.61	24.66
1320	AMEX	EMLP	Thu, Sep 21, 2017	24.78	24.82	24.68	24.69
1319	AMEX	EMLP	Wed, Sep 20, 2017	25.16	25.20	24.97	24.83
1318	AMEX	EMLP	Tue, Sep 19, 2017	25.19	25.19	25.07	25.10
1317	AMEX	EMLP	Mon, Sep 18, 2017	25.31	25.31	25.05	25.14
1316	AMEX	EMLP	Fri, Sep 15, 2017	25.36	25.36	25.22	25.24
1315	AMEX	EMLP	Thu, Sep 14, 2017	25.18	25.34	25.14	25.33
1314	AMEX	EMLP	Wed, Sep 13, 2017	25.20	25.20	25.10	25.19
1313	AMEX	EMLP	Tue, Sep 12, 2017	25.30	25.33	25.09	25.17
1312	AMEX	EMLP	Mon, Sep 11, 2017	25.16	25.29	25.16	25.28
1311	AMEX	EMLP	Fri, Sep 8, 2017	25.12	25.17	25.07	25.13
1310	AMEX	EMLP	Thu, Sep 7, 2017	25.12	25.19	25.09	25.17
1309	AMEX	EMLP	Wed, Sep 6, 2017	25.02	25.15	25.00	25.06
1308	AMEX	EMLP	Tue, Sep 5, 2017	25.07	25.08	24.90	24.97
1307	AMEX	EMLP	Fri, Sep 1, 2017	25.01	25.09	24.94	25.03
1306	AMEX	EMLP	Thu, Aug 31, 2017	24.74	25.00	24.70	24.98
1305	AMEX	EMLP	Wed, Aug 30, 2017	24.58	24.69	24.53	24.69
1304	AMEX	EMLP	Tue, Aug 29, 2017	24.60	24.66	24.51	24.64
1303	AMEX	EMLP	Mon, Aug 28, 2017	24.69	24.76	24.56	24.64
1302	AMEX	EMLP	Fri, Aug 25, 2017	24.68	24.73	24.62	24.68
1301	AMEX	EMLP	Thu, Aug 24, 2017	24.60	24.70	24.57	24.62
1300	AMEX	EMLP	Wed, Aug 23, 2017	24.41	24.67	24.28	24.62
1299	AMEX	EMLP	Tue, Aug 22, 2017	24.25	24.46	24.25	24.43
1298	AMEX	EMLP	Mon, Aug 21, 2017	24.32	24.37	24.20	24.21
1297	AMEX	EMLP	Fri, Aug 18, 2017	24.33	24.42	24.20	24.37
1296	AMEX	EMLP	Thu, Aug 17, 2017	24.41	24.47	24.26	24.26
1295	AMEX	EMLP	Wed, Aug 16, 2017	24.50	24.54	24.38	24.45
1294	AMEX	EMLP	Tue, Aug 15, 2017	24.55	24.57	24.37	24.46
1293	AMEX	EMLP	Mon, Aug 14, 2017	24.57	24.72	24.55	24.58
1292	AMEX	EMLP	Fri, Aug 11, 2017	24.60	24.61	24.45	24.51
1291	AMEX	EMLP	Thu, Aug 10, 2017	24.74	24.79	24.58	24.59
1290	AMEX	EMLP	Wed, Aug 9, 2017	24.80	24.90	24.73	24.74
1289	AMEX	EMLP	Tue, Aug 8, 2017	24.97	25.01	24.73	24.80
1288	AMEX	EMLP	Mon, Aug 7, 2017	25.17	25.18	25.08	25.11
1287	AMEX	EMLP	Fri, Aug 4, 2017	25.30	25.31	25.16	25.21
1286	AMEX	EMLP	Thu, Aug 3, 2017	25.46	25.46	25.21	25.27
1285	AMEX	EMLP	Wed, Aug 2, 2017	25.45	25.50	25.34	25.46
1284	AMEX	EMLP	Tue, Aug 1, 2017	25.41	25.51	25.39	25.47
1283	AMEX	EMLP	Mon, Jul 31, 2017	25.30	25.45	25.20	25.42
1282	AMEX	EMLP	Fri, Jul 28, 2017	25.32	25.38	25.25	25.29
1281	AMEX	EMLP	Thu, Jul 27, 2017	25.35	25.35	25.20	25.32
1280	AMEX	EMLP	Wed, Jul 26, 2017	25.28	25.37	25.19	25.31
1279	AMEX	EMLP	Tue, Jul 25, 2017	25.32	25.32	25.21	25.25
1278	AMEX	EMLP	Mon, Jul 24, 2017	25.26	25.26	25.14	25.20
1277	AMEX	EMLP	Fri, Jul 21, 2017	25.16	25.23	25.12	25.21
1276	AMEX	EMLP	Thu, Jul 20, 2017	25.20	25.27	25.12	25.18
1275	AMEX	EMLP	Wed, Jul 19, 2017	25.05	25.14	25.04	25.13
1274	AMEX	EMLP	Tue, Jul 18, 2017	25.07	25.08	24.96	25.04
1273	AMEX	EMLP	Mon, Jul 17, 2017	24.94	25.07	24.94	24.99
1272	AMEX	EMLP	Fri, Jul 14, 2017	24.74	24.95	24.74	24.94
1271	AMEX	EMLP	Thu, Jul 13, 2017	24.75	24.75	24.61	24.64
1270	AMEX	EMLP	Wed, Jul 12, 2017	24.64	24.79	24.60	24.74
1269	AMEX	EMLP	Tue, Jul 11, 2017	24.48	24.49	24.33	24.44
1268	AMEX	EMLP	Mon, Jul 10, 2017	24.55	24.59	24.45	24.50
1267	AMEX	EMLP	Fri, Jul 7, 2017	24.48	24.58	24.38	24.57
1266	AMEX	EMLP	Thu, Jul 6, 2017	24.51	24.59	24.43	24.51
1265	AMEX	EMLP	Wed, Jul 5, 2017	24.73	24.73	24.41	24.50
1264	AMEX	EMLP	Mon, Jul 3, 2017	24.64	24.82	24.64	24.78
1263	AMEX	EMLP	Fri, Jun 30, 2017	24.59	24.63	24.51	24.55
1262	AMEX	EMLP	Thu, Jun 29, 2017	24.53	24.62	24.43	24.49
1261	AMEX	EMLP	Wed, Jun 28, 2017	24.54	24.71	24.49	24.60
1260	AMEX	EMLP	Tue, Jun 27, 2017	24.62	24.70	24.46	24.48
1259	AMEX	EMLP	Mon, Jun 26, 2017	24.43	24.63	24.39	24.62
1258	AMEX	EMLP	Fri, Jun 23, 2017	24.11	24.37	24.06	24.37
1257	AMEX	EMLP	Thu, Jun 22, 2017	23.97	24.21	23.97	24.08
1256	AMEX	EMLP	Wed, Jun 21, 2017	24.43	24.48	24.20	23.96
1255	AMEX	EMLP	Tue, Jun 20, 2017	24.61	24.61	24.34	24.45
1254	AMEX	EMLP	Mon, Jun 19, 2017	24.81	24.87	24.66	24.73
1253	AMEX	EMLP	Fri, Jun 16, 2017	24.64	24.83	24.59	24.78
1252	AMEX	EMLP	Thu, Jun 15, 2017	24.61	24.73	24.54	24.56
1251	AMEX	EMLP	Wed, Jun 14, 2017	25.04	25.11	24.71	24.71
1250	AMEX	EMLP	Tue, Jun 13, 2017	24.94	24.99	24.88	24.96
1249	AMEX	EMLP	Mon, Jun 12, 2017	24.91	25.08	24.78	24.90
1248	AMEX	EMLP	Fri, Jun 9, 2017	24.75	24.91	24.75	24.86
1247	AMEX	EMLP	Thu, Jun 8, 2017	24.80	24.80	24.68	24.75
1246	AMEX	EMLP	Wed, Jun 7, 2017	25.02	25.10	24.77	24.81
1245	AMEX	EMLP	Tue, Jun 6, 2017	24.95	25.08	24.88	25.02
1244	AMEX	EMLP	Mon, Jun 5, 2017	24.98	25.03	24.93	24.96
1243	AMEX	EMLP	Fri, Jun 2, 2017	25.11	25.15	24.99	25.03
1242	AMEX	EMLP	Thu, Jun 1, 2017	24.94	25.12	24.94	25.08
1241	AMEX	EMLP	Wed, May 31, 2017	24.87	24.97	24.82	24.94
1240	AMEX	EMLP	Tue, May 30, 2017	25.08	25.08	24.94	24.94
1239	AMEX	EMLP	Fri, May 26, 2017	25.23	25.23	25.12	25.12
1238	AMEX	EMLP	Thu, May 25, 2017	25.31	25.40	25.18	25.23
1237	AMEX	EMLP	Wed, May 24, 2017	25.28	25.42	25.23	25.33
1236	AMEX	EMLP	Tue, May 23, 2017	25.24	25.31	25.17	25.25
1235	AMEX	EMLP	Mon, May 22, 2017	25.24	25.24	24.96	25.22
1234	AMEX	EMLP	Fri, May 19, 2017	24.78	25.06	24.76	25.00
1233	AMEX	EMLP	Thu, May 18, 2017	24.69	24.76	24.52	24.72
1232	AMEX	EMLP	Wed, May 17, 2017	24.82	24.90	24.74	24.75
1231	AMEX	EMLP	Tue, May 16, 2017	25.07	25.09	24.88	24.88
1230	AMEX	EMLP	Mon, May 15, 2017	25.03	25.14	24.96	25.04
1229	AMEX	EMLP	Fri, May 12, 2017	24.79	24.95	24.78	24.86
1228	AMEX	EMLP	Thu, May 11, 2017	24.91	24.92	24.74	24.78
1227	AMEX	EMLP	Wed, May 10, 2017	24.85	24.97	24.84	24.94
1226	AMEX	EMLP	Tue, May 9, 2017	25.10	25.10	24.74	24.79
1225	AMEX	EMLP	Mon, May 8, 2017	25.09	25.16	24.93	25.10
1224	AMEX	EMLP	Fri, May 5, 2017	24.73	25.10	24.72	25.09
1223	AMEX	EMLP	Thu, May 4, 2017	25.04	25.06	24.61	24.69
1222	AMEX	EMLP	Wed, May 3, 2017	25.20	25.25	25.12	25.13
1221	AMEX	EMLP	Tue, May 2, 2017	25.34	25.34	25.20	25.22
1220	AMEX	EMLP	Mon, May 1, 2017	25.33	25.34	25.25	25.32
1219	AMEX	EMLP	Fri, Apr 28, 2017	25.29	25.29	25.21	25.28
1218	AMEX	EMLP	Thu, Apr 27, 2017	25.25	25.34	25.15	25.24
1217	AMEX	EMLP	Wed, Apr 26, 2017	25.32	25.46	25.24	25.30
1216	AMEX	EMLP	Tue, Apr 25, 2017	25.28	25.38	25.20	25.37
1215	AMEX	EMLP	Mon, Apr 24, 2017	25.21	25.34	25.11	25.30
1214	AMEX	EMLP	Fri, Apr 21, 2017	25.11	25.15	25.06	25.12
1213	AMEX	EMLP	Thu, Apr 20, 2017	25.08	25.15	25.01	25.09
1212	AMEX	EMLP	Wed, Apr 19, 2017	25.33	25.33	25.06	25.13
1211	AMEX	EMLP	Tue, Apr 18, 2017	25.28	25.38	25.26	25.32
1210	AMEX	EMLP	Mon, Apr 17, 2017	25.32	25.42	25.29	25.34
1209	AMEX	EMLP	Thu, Apr 13, 2017	25.46	25.47	25.26	25.28
1208	AMEX	EMLP	Wed, Apr 12, 2017	25.45	25.50	25.39	25.46
1207	AMEX	EMLP	Tue, Apr 11, 2017	25.50	25.54	25.38	25.47
1206	AMEX	EMLP	Mon, Apr 10, 2017	25.53	25.55	25.43	25.50
1205	AMEX	EMLP	Fri, Apr 7, 2017	25.56	25.57	25.41	25.43
1204	AMEX	EMLP	Thu, Apr 6, 2017	25.38	25.54	25.33	25.52
1203	AMEX	EMLP	Wed, Apr 5, 2017	25.42	25.57	25.29	25.32
1202	AMEX	EMLP	Tue, Apr 4, 2017	25.25	25.40	25.15	25.36
1201	AMEX	EMLP	Mon, Apr 3, 2017	25.35	25.35	25.06	25.27
1200	AMEX	EMLP	Fri, Mar 31, 2017	25.13	25.33	25.12	25.30
1199	AMEX	EMLP	Thu, Mar 30, 2017	25.24	25.24	25.10	25.14
1198	AMEX	EMLP	Wed, Mar 29, 2017	25.05	25.23	24.98	25.18
1197	AMEX	EMLP	Tue, Mar 28, 2017	25.05	25.13	24.99	25.04
1196	AMEX	EMLP	Mon, Mar 27, 2017	24.99	25.07	24.88	25.03
1195	AMEX	EMLP	Fri, Mar 24, 2017	25.00	25.16	25.00	25.08
1194	AMEX	EMLP	Thu, Mar 23, 2017	24.89	25.12	24.87	24.94
1193	AMEX	EMLP	Wed, Mar 22, 2017	25.08	25.16	25.00	24.89
1192	AMEX	EMLP	Tue, Mar 21, 2017	25.18	25.25	25.01	25.11
1191	AMEX	EMLP	Mon, Mar 20, 2017	25.19	25.22	25.03	25.11
1190	AMEX	EMLP	Fri, Mar 17, 2017	25.29	25.34	25.23	25.23
1189	AMEX	EMLP	Thu, Mar 16, 2017	25.35	25.35	25.17	25.22
1188	AMEX	EMLP	Wed, Mar 15, 2017	25.02	25.39	25.00	25.32
1187	AMEX	EMLP	Tue, Mar 14, 2017	24.97	24.99	24.79	24.89
1186	AMEX	EMLP	Mon, Mar 13, 2017	25.01	25.14	24.98	25.07
1185	AMEX	EMLP	Fri, Mar 10, 2017	25.00	25.03	24.84	25.03
1184	AMEX	EMLP	Thu, Mar 9, 2017	24.92	24.92	24.67	24.85
1183	AMEX	EMLP	Wed, Mar 8, 2017	25.27	25.27	24.94	24.94
1182	AMEX	EMLP	Tue, Mar 7, 2017	25.33	25.39	25.24	25.36
1181	AMEX	EMLP	Mon, Mar 6, 2017	25.31	25.36	25.21	25.34
1180	AMEX	EMLP	Fri, Mar 3, 2017	25.39	25.41	25.25	25.36
1179	AMEX	EMLP	Thu, Mar 2, 2017	25.37	25.50	25.26	25.39
1178	AMEX	EMLP	Wed, Mar 1, 2017	25.39	25.51	25.32	25.39
1177	AMEX	EMLP	Tue, Feb 28, 2017	25.26	25.45	25.25	25.36
1176	AMEX	EMLP	Mon, Feb 27, 2017	25.43	25.46	25.31	25.33
1175	AMEX	EMLP	Fri, Feb 24, 2017	25.40	25.43	25.31	25.41
1174	AMEX	EMLP	Thu, Feb 23, 2017	25.50	25.50	25.34	25.44
1173	AMEX	EMLP	Wed, Feb 22, 2017	25.45	25.48	25.31	25.37
1172	AMEX	EMLP	Tue, Feb 21, 2017	25.47	25.54	25.35	25.52
1171	AMEX	EMLP	Fri, Feb 17, 2017	25.36	25.41	25.25	25.37
1170	AMEX	EMLP	Thu, Feb 16, 2017	25.44	25.53	25.35	25.37
1169	AMEX	EMLP	Wed, Feb 15, 2017	25.35	25.41	25.22	25.40
1168	AMEX	EMLP	Tue, Feb 14, 2017	25.46	25.46	25.22	25.39
1167	AMEX	EMLP	Mon, Feb 13, 2017	25.36	25.45	25.30	25.45
1166	AMEX	EMLP	Fri, Feb 10, 2017	25.39	25.42	25.32	25.37
1165	AMEX	EMLP	Thu, Feb 9, 2017	25.41	25.42	25.25	25.28
1164	AMEX	EMLP	Wed, Feb 8, 2017	25.20	25.33	25.09	25.30
1163	AMEX	EMLP	Tue, Feb 7, 2017	25.31	25.35	25.13	25.23
1162	AMEX	EMLP	Mon, Feb 6, 2017	25.58	25.58	25.33	25.36
1161	AMEX	EMLP	Fri, Feb 3, 2017	25.42	25.58	25.36	25.51
1160	AMEX	EMLP	Thu, Feb 2, 2017	25.17	25.37	25.09	25.36
1159	AMEX	EMLP	Wed, Feb 1, 2017	25.38	25.38	24.96	25.13
1158	AMEX	EMLP	Tue, Jan 31, 2017	24.99	25.22	24.95	25.22
1157	AMEX	EMLP	Mon, Jan 30, 2017	25.26	25.26	24.89	24.96
1156	AMEX	EMLP	Fri, Jan 27, 2017	25.83	25.83	25.14	25.23
1155	AMEX	EMLP	Thu, Jan 26, 2017	25.83	25.86	25.70	25.80
1154	AMEX	EMLP	Wed, Jan 25, 2017	25.67	25.82	25.59	25.74
1153	AMEX	EMLP	Tue, Jan 24, 2017	25.32	25.66	25.28	25.60
1152	AMEX	EMLP	Mon, Jan 23, 2017	25.33	25.39	25.23	25.28
1151	AMEX	EMLP	Fri, Jan 20, 2017	25.43	25.49	25.31	25.37
1150	AMEX	EMLP	Thu, Jan 19, 2017	25.56	25.56	25.27	25.32
1149	AMEX	EMLP	Wed, Jan 18, 2017	25.62	25.66	25.45	25.49
1148	AMEX	EMLP	Tue, Jan 17, 2017	25.50	25.68	25.50	25.64
1147	AMEX	EMLP	Fri, Jan 13, 2017	25.37	25.47	25.32	25.45
1146	AMEX	EMLP	Thu, Jan 12, 2017	25.48	25.51	25.29	25.34
1145	AMEX	EMLP	Wed, Jan 11, 2017	25.17	25.41	25.17	25.38
1144	AMEX	EMLP	Tue, Jan 10, 2017	25.31	25.31	25.10	25.14
1143	AMEX	EMLP	Mon, Jan 9, 2017	25.57	25.57	25.35	25.36
1142	AMEX	EMLP	Fri, Jan 6, 2017	25.55	25.63	25.47	25.56
1141	AMEX	EMLP	Thu, Jan 5, 2017	25.52	25.58	25.41	25.50
1140	AMEX	EMLP	Wed, Jan 4, 2017	25.36	25.49	25.36	25.45
1139	AMEX	EMLP	Tue, Jan 3, 2017	25.40	25.40	25.22	25.30
1138	AMEX	EMLP	Fri, Dec 30, 2016	25.34	25.34	25.17	25.24
1137	AMEX	EMLP	Thu, Dec 29, 2016	25.14	25.30	25.12	25.22
1136	AMEX	EMLP	Wed, Dec 28, 2016	25.40	25.40	25.10	25.11
1135	AMEX	EMLP	Tue, Dec 27, 2016	25.40	25.43	25.23	25.35
1134	AMEX	EMLP	Fri, Dec 23, 2016	25.21	25.29	25.15	25.27
1133	AMEX	EMLP	Thu, Dec 22, 2016	25.09	25.24	25.09	25.20
1132	AMEX	EMLP	Wed, Dec 21, 2016	25.02	25.16	24.96	25.08
1131	AMEX	EMLP	Tue, Dec 20, 2016	25.31	25.31	25.20	25.00
1130	AMEX	EMLP	Mon, Dec 19, 2016	25.23	25.33	25.12	25.20
1129	AMEX	EMLP	Fri, Dec 16, 2016	24.92	25.20	24.88	25.20
1128	AMEX	EMLP	Thu, Dec 15, 2016	24.72	24.89	24.52	24.84
1127	AMEX	EMLP	Wed, Dec 14, 2016	25.14	25.21	24.68	24.71
1126	AMEX	EMLP	Tue, Dec 13, 2016	25.09	25.22	25.02	25.20
1125	AMEX	EMLP	Mon, Dec 12, 2016	25.00	25.09	24.93	24.93
1124	AMEX	EMLP	Fri, Dec 9, 2016	24.91	24.95	24.82	24.88
1123	AMEX	EMLP	Thu, Dec 8, 2016	24.80	24.88	24.65	24.86
1122	AMEX	EMLP	Wed, Dec 7, 2016	24.41	24.76	24.41	24.75
1121	AMEX	EMLP	Tue, Dec 6, 2016	24.54	24.54	24.35	24.49
1120	AMEX	EMLP	Mon, Dec 5, 2016	24.44	24.53	24.32	24.50
1119	AMEX	EMLP	Fri, Dec 2, 2016	24.35	24.50	24.33	24.37
1118	AMEX	EMLP	Thu, Dec 1, 2016	24.73	24.73	24.25	24.26
1117	AMEX	EMLP	Wed, Nov 30, 2016	24.71	24.78	24.56	24.56
1116	AMEX	EMLP	Tue, Nov 29, 2016	24.46	24.53	24.34	24.49
1115	AMEX	EMLP	Mon, Nov 28, 2016	24.65	24.71	24.56	24.56
1114	AMEX	EMLP	Fri, Nov 25, 2016	24.60	24.64	24.52	24.58
1113	AMEX	EMLP	Wed, Nov 23, 2016	24.57	24.64	24.48	24.57
1112	AMEX	EMLP	Tue, Nov 22, 2016	24.56	24.71	24.48	24.66
1111	AMEX	EMLP	Mon, Nov 21, 2016	24.31	24.53	24.31	24.51
1110	AMEX	EMLP	Fri, Nov 18, 2016	23.97	24.13	23.97	24.10
1109	AMEX	EMLP	Thu, Nov 17, 2016	24.15	24.28	23.99	24.01
1108	AMEX	EMLP	Wed, Nov 16, 2016	24.19	24.22	23.93	24.02
1107	AMEX	EMLP	Tue, Nov 15, 2016	23.96	24.24	23.90	24.22
1106	AMEX	EMLP	Mon, Nov 14, 2016	23.77	23.83	23.55	23.81
1105	AMEX	EMLP	Fri, Nov 11, 2016	23.97	23.97	23.69	23.77
1104	AMEX	EMLP	Thu, Nov 10, 2016	24.32	24.32	23.88	24.07
1103	AMEX	EMLP	Wed, Nov 9, 2016	24.27	24.36	23.87	24.25
1102	AMEX	EMLP	Tue, Nov 8, 2016	24.12	24.40	24.12	24.27
1101	AMEX	EMLP	Mon, Nov 7, 2016	24.03	24.20	24.01	24.19
1100	AMEX	EMLP	Fri, Nov 4, 2016	24.13	24.13	23.87	23.88
1099	AMEX	EMLP	Thu, Nov 3, 2016	24.05	24.12	23.96	24.00
1098	AMEX	EMLP	Wed, Nov 2, 2016	24.31	24.31	23.84	24.04
1097	AMEX	EMLP	Tue, Nov 1, 2016	24.88	24.88	24.42	24.45
1096	AMEX	EMLP	Mon, Oct 31, 2016	24.75	24.84	24.65	24.77
1095	AMEX	EMLP	Fri, Oct 28, 2016	24.91	25.01	24.74	24.79
1094	AMEX	EMLP	Thu, Oct 27, 2016	25.07	25.07	24.81	24.90
1093	AMEX	EMLP	Wed, Oct 26, 2016	24.75	24.98	24.72	24.95
1092	AMEX	EMLP	Tue, Oct 25, 2016	24.98	25.01	24.88	24.89
1091	AMEX	EMLP	Mon, Oct 24, 2016	24.98	25.12	24.82	24.99
1090	AMEX	EMLP	Fri, Oct 21, 2016	24.99	25.06	24.93	25.01
1089	AMEX	EMLP	Thu, Oct 20, 2016	25.11	25.13	25.00	25.12
1088	AMEX	EMLP	Wed, Oct 19, 2016	25.11	25.25	25.03	25.16
1087	AMEX	EMLP	Tue, Oct 18, 2016	25.06	25.06	24.83	25.03
1086	AMEX	EMLP	Mon, Oct 17, 2016	24.85	24.87	24.79	24.82
1085	AMEX	EMLP	Fri, Oct 14, 2016	24.94	25.00	24.78	24.79
1084	AMEX	EMLP	Thu, Oct 13, 2016	24.77	24.96	24.66	24.83
1083	AMEX	EMLP	Wed, Oct 12, 2016	24.59	24.80	24.59	24.80
1082	AMEX	EMLP	Tue, Oct 11, 2016	24.92	24.92	24.57	24.68
1081	AMEX	EMLP	Mon, Oct 10, 2016	24.77	25.02	24.77	24.98
1080	AMEX	EMLP	Fri, Oct 7, 2016	24.74	24.84	24.63	24.68
1079	AMEX	EMLP	Thu, Oct 6, 2016	24.82	24.83	24.66	24.73
1078	AMEX	EMLP	Wed, Oct 5, 2016	24.89	24.95	24.76	24.77
1077	AMEX	EMLP	Tue, Oct 4, 2016	25.16	25.16	24.60	24.69
1076	AMEX	EMLP	Mon, Oct 3, 2016	25.31	25.31	25.03	25.12
1075	AMEX	EMLP	Fri, Sep 30, 2016	25.51	25.51	25.29	25.32
1074	AMEX	EMLP	Thu, Sep 29, 2016	25.52	25.53	25.22	25.32
1073	AMEX	EMLP	Wed, Sep 28, 2016	25.20	25.57	24.98	25.51
1072	AMEX	EMLP	Tue, Sep 27, 2016	25.21	25.26	25.10	25.16
1071	AMEX	EMLP	Mon, Sep 26, 2016	25.39	25.40	25.26	25.26
1070	AMEX	EMLP	Fri, Sep 23, 2016	25.47	25.51	25.28	25.32
1069	AMEX	EMLP	Thu, Sep 22, 2016	25.46	25.57	25.42	25.50
1068	AMEX	EMLP	Wed, Sep 21, 2016	24.89	25.29	24.89	25.27
1067	AMEX	EMLP	Tue, Sep 20, 2016	25.09	25.17	24.98	24.76
1066	AMEX	EMLP	Mon, Sep 19, 2016	24.97	25.12	24.94	25.06
1065	AMEX	EMLP	Fri, Sep 16, 2016	24.50	24.82	24.50	24.78
1064	AMEX	EMLP	Thu, Sep 15, 2016	24.61	24.76	24.58	24.69
1063	AMEX	EMLP	Wed, Sep 14, 2016	24.53	24.81	24.52	24.59
1062	AMEX	EMLP	Tue, Sep 13, 2016	24.96	24.96	24.47	24.55
1061	AMEX	EMLP	Mon, Sep 12, 2016	24.71	25.22	24.70	25.14
1060	AMEX	EMLP	Fri, Sep 9, 2016	25.41	25.41	24.93	24.94
1059	AMEX	EMLP	Thu, Sep 8, 2016	25.56	25.72	25.53	25.66
1058	AMEX	EMLP	Wed, Sep 7, 2016	25.27	25.45	25.26	25.43
1057	AMEX	EMLP	Tue, Sep 6, 2016	24.90	25.26	24.90	25.23
1056	AMEX	EMLP	Fri, Sep 2, 2016	24.68	24.87	24.65	24.84
1055	AMEX	EMLP	Thu, Sep 1, 2016	24.43	24.53	24.35	24.53
1054	AMEX	EMLP	Wed, Aug 31, 2016	24.52	24.52	24.29	24.46
1053	AMEX	EMLP	Tue, Aug 30, 2016	24.79	24.79	24.49	24.51
1052	AMEX	EMLP	Mon, Aug 29, 2016	24.67	24.76	24.61	24.75
1051	AMEX	EMLP	Fri, Aug 26, 2016	24.88	25.10	24.60	24.67
1050	AMEX	EMLP	Thu, Aug 25, 2016	24.90	24.93	24.83	24.86
1049	AMEX	EMLP	Wed, Aug 24, 2016	25.03	25.03	24.84	24.91
1048	AMEX	EMLP	Tue, Aug 23, 2016	25.06	25.16	25.06	25.11
1047	AMEX	EMLP	Mon, Aug 22, 2016	25.06	25.11	24.92	25.01
1046	AMEX	EMLP	Fri, Aug 19, 2016	25.36	25.36	25.09	25.15
1045	AMEX	EMLP	Thu, Aug 18, 2016	25.06	25.38	25.06	25.37
1044	AMEX	EMLP	Wed, Aug 17, 2016	24.95	25.02	24.81	25.02
1043	AMEX	EMLP	Tue, Aug 16, 2016	25.11	25.12	24.96	24.98
1042	AMEX	EMLP	Mon, Aug 15, 2016	25.14	25.24	25.09	25.10
1041	AMEX	EMLP	Fri, Aug 12, 2016	25.02	25.24	25.02	25.10
1040	AMEX	EMLP	Thu, Aug 11, 2016	24.91	25.01	24.83	24.97
1039	AMEX	EMLP	Wed, Aug 10, 2016	24.88	24.97	24.72	24.80
1038	AMEX	EMLP	Tue, Aug 9, 2016	25.00	25.03	24.82	24.87
1037	AMEX	EMLP	Mon, Aug 8, 2016	24.83	25.02	24.80	24.93
1036	AMEX	EMLP	Fri, Aug 5, 2016	24.81	24.81	24.60	24.70
1035	AMEX	EMLP	Thu, Aug 4, 2016	24.70	24.90	24.69	24.75
1034	AMEX	EMLP	Wed, Aug 3, 2016	24.49	24.78	24.40	24.74
1033	AMEX	EMLP	Tue, Aug 2, 2016	24.60	24.63	24.29	24.51
1032	AMEX	EMLP	Mon, Aug 1, 2016	24.71	24.75	24.42	24.44
1031	AMEX	EMLP	Fri, Jul 29, 2016	24.40	24.89	24.40	24.84
1030	AMEX	EMLP	Thu, Jul 28, 2016	24.31	24.54	24.31	24.50
1029	AMEX	EMLP	Wed, Jul 27, 2016	24.80	24.81	24.38	24.43
1028	AMEX	EMLP	Tue, Jul 26, 2016	24.74	24.93	24.67	24.75
1027	AMEX	EMLP	Mon, Jul 25, 2016	24.93	24.97	24.79	24.82
1026	AMEX	EMLP	Fri, Jul 22, 2016	25.00	25.04	24.92	25.03
1025	AMEX	EMLP	Thu, Jul 21, 2016	24.94	25.09	24.87	24.96
1024	AMEX	EMLP	Wed, Jul 20, 2016	25.01	25.12	24.84	25.06
1023	AMEX	EMLP	Tue, Jul 19, 2016	25.05	25.11	24.91	25.11
1022	AMEX	EMLP	Mon, Jul 18, 2016	24.95	25.10	24.85	25.08
1021	AMEX	EMLP	Fri, Jul 15, 2016	25.04	25.04	24.82	24.96
1020	AMEX	EMLP	Thu, Jul 14, 2016	25.02	25.02	24.90	24.94
1019	AMEX	EMLP	Wed, Jul 13, 2016	24.90	24.99	24.77	24.90
1018	AMEX	EMLP	Tue, Jul 12, 2016	24.83	25.02	24.78	24.89
1017	AMEX	EMLP	Mon, Jul 11, 2016	24.64	24.67	24.53	24.57
1016	AMEX	EMLP	Fri, Jul 8, 2016	24.45	24.61	24.39	24.56
1015	AMEX	EMLP	Thu, Jul 7, 2016	24.78	24.84	24.33	24.41
1014	AMEX	EMLP	Wed, Jul 6, 2016	24.38	24.70	24.33	24.68
1013	AMEX	EMLP	Tue, Jul 5, 2016	24.40	24.61	24.39	24.57
1012	AMEX	EMLP	Fri, Jul 1, 2016	24.82	24.87	24.61	24.68
1011	AMEX	EMLP	Thu, Jun 30, 2016	24.36	24.68	24.24	24.68
1010	AMEX	EMLP	Wed, Jun 29, 2016	24.16	24.38	24.14	24.35
1009	AMEX	EMLP	Tue, Jun 28, 2016	23.79	24.02	23.65	23.98
1008	AMEX	EMLP	Mon, Jun 27, 2016	23.76	23.76	23.34	23.55
1007	AMEX	EMLP	Fri, Jun 24, 2016	23.29	24.09	23.29	23.86
1006	AMEX	EMLP	Thu, Jun 23, 2016	24.09	24.28	24.06	24.27
1005	AMEX	EMLP	Wed, Jun 22, 2016	24.18	24.19	23.97	23.98
1004	AMEX	EMLP	Tue, Jun 21, 2016	24.13	24.41	23.99	24.10
1003	AMEX	EMLP	Mon, Jun 20, 2016	24.09	24.20	23.99	24.06
1002	AMEX	EMLP	Fri, Jun 17, 2016	23.90	23.92	23.79	23.90
1001	AMEX	EMLP	Thu, Jun 16, 2016	23.52	23.82	23.41	23.77
1000	AMEX	EMLP	Wed, Jun 15, 2016	23.66	23.94	23.63	23.75
999	AMEX	EMLP	Tue, Jun 14, 2016	23.75	23.84	23.61	23.77
998	AMEX	EMLP	Mon, Jun 13, 2016	23.87	24.02	23.80	23.87
997	AMEX	EMLP	Fri, Jun 10, 2016	24.05	24.22	23.91	23.98
996	AMEX	EMLP	Thu, Jun 9, 2016	24.15	24.36	24.11	24.30
995	AMEX	EMLP	Wed, Jun 8, 2016	24.37	24.40	24.22	24.26
994	AMEX	EMLP	Tue, Jun 7, 2016	24.22	24.33	24.20	24.23
993	AMEX	EMLP	Mon, Jun 6, 2016	23.97	24.18	23.94	24.13
992	AMEX	EMLP	Fri, Jun 3, 2016	23.72	23.88	23.72	23.82
991	AMEX	EMLP	Thu, Jun 2, 2016	23.38	23.64	23.38	23.63
990	AMEX	EMLP	Wed, Jun 1, 2016	23.17	23.57	23.17	23.57
989	AMEX	EMLP	Tue, May 31, 2016	23.20	23.46	23.20	23.34
988	AMEX	EMLP	Fri, May 27, 2016	23.16	23.25	23.02	23.23
987	AMEX	EMLP	Thu, May 26, 2016	23.24	23.30	23.04	23.20
986	AMEX	EMLP	Wed, May 25, 2016	23.07	23.22	22.93	23.15
985	AMEX	EMLP	Tue, May 24, 2016	23.05	23.17	22.87	22.98
984	AMEX	EMLP	Mon, May 23, 2016	23.00	23.19	22.99	22.99
983	AMEX	EMLP	Fri, May 20, 2016	22.98	23.20	22.94	23.17
982	AMEX	EMLP	Thu, May 19, 2016	22.66	22.98	22.53	22.97
981	AMEX	EMLP	Wed, May 18, 2016	23.10	23.17	22.68	22.76
980	AMEX	EMLP	Tue, May 17, 2016	23.11	23.43	23.11	23.20
979	AMEX	EMLP	Mon, May 16, 2016	23.11	23.27	23.11	23.24
978	AMEX	EMLP	Fri, May 13, 2016	23.01	23.13	22.87	22.95
977	AMEX	EMLP	Thu, May 12, 2016	22.76	23.12	22.76	23.03
976	AMEX	EMLP	Wed, May 11, 2016	22.68	23.00	22.58	22.91
975	AMEX	EMLP	Tue, May 10, 2016	22.74	22.86	22.65	22.79
974	AMEX	EMLP	Mon, May 9, 2016	22.80	22.80	22.38	22.58
973	AMEX	EMLP	Fri, May 6, 2016	22.59	22.82	22.59	22.75
972	AMEX	EMLP	Thu, May 5, 2016	23.01	23.06	22.70	22.79
971	AMEX	EMLP	Wed, May 4, 2016	22.65	22.77	22.54	22.71
970	AMEX	EMLP	Tue, May 3, 2016	22.72	22.72	22.48	22.61
969	AMEX	EMLP	Mon, May 2, 2016	22.90	22.95	22.70	22.86
968	AMEX	EMLP	Fri, Apr 29, 2016	22.91	22.97	22.65	22.90
967	AMEX	EMLP	Thu, Apr 28, 2016	22.87	23.02	22.73	22.80
966	AMEX	EMLP	Wed, Apr 27, 2016	22.74	23.02	22.71	22.96
965	AMEX	EMLP	Tue, Apr 26, 2016	22.61	22.70	22.55	22.62
964	AMEX	EMLP	Mon, Apr 25, 2016	22.48	22.63	22.40	22.47
963	AMEX	EMLP	Fri, Apr 22, 2016	22.40	22.70	22.35	22.60
962	AMEX	EMLP	Thu, Apr 21, 2016	22.67	22.67	22.38	22.42
961	AMEX	EMLP	Wed, Apr 20, 2016	22.75	22.88	22.60	22.63
960	AMEX	EMLP	Tue, Apr 19, 2016	22.31	22.73	22.31	22.72
959	AMEX	EMLP	Mon, Apr 18, 2016	21.53	22.28	21.50	22.28
958	AMEX	EMLP	Fri, Apr 15, 2016	22.13	22.13	21.82	21.91
957	AMEX	EMLP	Thu, Apr 14, 2016	22.12	22.20	21.90	22.01
956	AMEX	EMLP	Wed, Apr 13, 2016	22.15	22.19	21.93	22.07
955	AMEX	EMLP	Tue, Apr 12, 2016	21.66	22.16	21.59	22.11
954	AMEX	EMLP	Mon, Apr 11, 2016	21.60	21.84	21.58	21.60
953	AMEX	EMLP	Fri, Apr 8, 2016	21.50	21.72	21.50	21.58
952	AMEX	EMLP	Thu, Apr 7, 2016	21.21	21.38	21.18	21.30
951	AMEX	EMLP	Wed, Apr 6, 2016	21.08	21.35	21.08	21.31
950	AMEX	EMLP	Tue, Apr 5, 2016	21.38	21.38	21.38	21.06
949	AMEX	EMLP	Mon, Apr 4, 2016	21.55	21.60	21.33	21.38
948	AMEX	EMLP	Fri, Apr 1, 2016	21.59	21.59	21.38	21.52
947	AMEX	EMLP	Thu, Mar 31, 2016	21.70	21.90	21.65	21.86
946	AMEX	EMLP	Wed, Mar 30, 2016	21.63	21.87	21.63	21.71
945	AMEX	EMLP	Tue, Mar 29, 2016	21.29	21.56	21.14	21.52
944	AMEX	EMLP	Mon, Mar 28, 2016	21.58	21.58	21.25	21.36
943	AMEX	EMLP	Thu, Mar 24, 2016	21.36	21.36	21.36	21.45
942	AMEX	EMLP	Wed, Mar 23, 2016	21.67	21.67	21.34	21.36
941	AMEX	EMLP	Tue, Mar 22, 2016	21.70	22.03	21.70	21.97
940	AMEX	EMLP	Mon, Mar 21, 2016	21.79	21.94	21.70	21.78
939	AMEX	EMLP	Fri, Mar 18, 2016	22.25	22.26	21.94	22.02
938	AMEX	EMLP	Thu, Mar 17, 2016	21.92	22.27	21.90	22.19
937	AMEX	EMLP	Wed, Mar 16, 2016	21.28	21.90	21.28	21.85
936	AMEX	EMLP	Tue, Mar 15, 2016	21.50	21.50	21.50	21.34
935	AMEX	EMLP	Mon, Mar 14, 2016	21.39	21.54	21.22	21.50
934	AMEX	EMLP	Fri, Mar 11, 2016	21.30	21.30	21.30	21.54
933	AMEX	EMLP	Thu, Mar 10, 2016	21.43	21.43	21.43	21.30
932	AMEX	EMLP	Wed, Mar 9, 2016	21.36	21.55	21.31	21.43
931	AMEX	EMLP	Tue, Mar 8, 2016	21.46	21.52	21.25	21.26
930	AMEX	EMLP	Mon, Mar 7, 2016	21.20	21.63	21.20	21.60
929	AMEX	EMLP	Fri, Mar 4, 2016	21.19	21.47	21.10	21.28
928	AMEX	EMLP	Thu, Mar 3, 2016	20.96	20.96	20.96	21.19
927	AMEX	EMLP	Wed, Mar 2, 2016	20.61	20.96	20.37	20.96
926	AMEX	EMLP	Tue, Mar 1, 2016	20.77	20.79	20.58	20.69
925	AMEX	EMLP	Mon, Feb 29, 2016	20.50	20.82	20.48	20.66
924	AMEX	EMLP	Fri, Feb 26, 2016	20.69	20.74	20.43	20.49
923	AMEX	EMLP	Thu, Feb 25, 2016	20.41	20.53	20.24	20.53
922	AMEX	EMLP	Wed, Feb 24, 2016	20.01	20.47	19.88	20.46
921	AMEX	EMLP	Tue, Feb 23, 2016	20.45	20.49	20.20	20.26
920	AMEX	EMLP	Mon, Feb 22, 2016	20.33	20.61	20.33	20.56
919	AMEX	EMLP	Fri, Feb 19, 2016	20.17	20.25	19.96	20.15
918	AMEX	EMLP	Thu, Feb 18, 2016	20.24	20.42	20.14	20.39
917	AMEX	EMLP	Wed, Feb 17, 2016	19.81	20.13	19.67	20.08
916	AMEX	EMLP	Tue, Feb 16, 2016	19.47	19.59	19.30	19.55
915	AMEX	EMLP	Fri, Feb 12, 2016	19.05	19.22	18.87	19.22
914	AMEX	EMLP	Thu, Feb 11, 2016	19.13	19.26	18.56	18.82
913	AMEX	EMLP	Wed, Feb 10, 2016	19.42	19.52	19.13	19.37
912	AMEX	EMLP	Tue, Feb 9, 2016	19.56	19.68	19.27	19.47
911	AMEX	EMLP	Mon, Feb 8, 2016	20.00	20.00	19.56	19.81
910	AMEX	EMLP	Fri, Feb 5, 2016	20.41	20.43	20.20	20.30
909	AMEX	EMLP	Thu, Feb 4, 2016	20.38	20.61	20.29	20.48
908	AMEX	EMLP	Wed, Feb 3, 2016	20.02	20.37	19.74	20.35
907	AMEX	EMLP	Tue, Feb 2, 2016	19.78	19.87	19.51	19.86
906	AMEX	EMLP	Mon, Feb 1, 2016	19.87	20.08	19.66	20.03
905	AMEX	EMLP	Fri, Jan 29, 2016	19.82	20.09	19.81	20.05
904	AMEX	EMLP	Thu, Jan 28, 2016	19.35	19.88	18.95	19.64
903	AMEX	EMLP	Wed, Jan 27, 2016	19.07	19.31	18.80	19.10
902	AMEX	EMLP	Tue, Jan 26, 2016	18.77	19.15	18.67	19.11
901	AMEX	EMLP	Mon, Jan 25, 2016	18.93	19.25	18.59	18.62
900	AMEX	EMLP	Fri, Jan 22, 2016	18.61	19.16	18.61	19.10
899	AMEX	EMLP	Thu, Jan 21, 2016	17.78	18.39	17.70	18.23
898	AMEX	EMLP	Wed, Jan 20, 2016	18.08	18.08	17.22	17.70
897	AMEX	EMLP	Tue, Jan 19, 2016	18.63	18.69	18.09	18.31
896	AMEX	EMLP	Fri, Jan 15, 2016	18.77	18.82	18.43	18.62
895	AMEX	EMLP	Thu, Jan 14, 2016	18.61	19.20	18.53	19.15
894	AMEX	EMLP	Wed, Jan 13, 2016	19.23	19.34	18.44	18.55
893	AMEX	EMLP	Tue, Jan 12, 2016	19.45	19.55	18.64	19.07
892	AMEX	EMLP	Mon, Jan 11, 2016	19.62	19.64	19.08	19.27
891	AMEX	EMLP	Fri, Jan 8, 2016	19.44	19.78	19.35	19.58
890	AMEX	EMLP	Thu, Jan 7, 2016	19.60	19.76	19.31	19.38
889	AMEX	EMLP	Wed, Jan 6, 2016	20.04	20.10	19.79	19.89
888	AMEX	EMLP	Tue, Jan 5, 2016	20.23	20.38	20.02	20.35
887	AMEX	EMLP	Mon, Jan 4, 2016	20.14	20.27	19.92	20.26
886	AMEX	EMLP	Thu, Dec 31, 2015	20.05	20.25	19.82	20.18
885	AMEX	EMLP	Wed, Dec 30, 2015	19.99	20.16	19.88	19.99
884	AMEX	EMLP	Tue, Dec 29, 2015	20.36	20.38	20.06	20.15
883	AMEX	EMLP	Mon, Dec 28, 2015	20.07	20.22	19.87	20.20
882	AMEX	EMLP	Thu, Dec 24, 2015	20.30	20.50	20.28	20.39
881	AMEX	EMLP	Wed, Dec 23, 2015	19.90	20.40	19.88	20.40
880	AMEX	EMLP	Tue, Dec 22, 2015	19.64	20.03	19.61	19.96
879	AMEX	EMLP	Mon, Dec 21, 2015	19.53	19.61	19.34	19.61
878	AMEX	EMLP	Fri, Dec 18, 2015	19.50	19.54	19.35	19.38
877	AMEX	EMLP	Thu, Dec 17, 2015	19.84	19.87	19.38	19.57
876	AMEX	EMLP	Wed, Dec 16, 2015	19.38	19.91	19.28	19.86
875	AMEX	EMLP	Tue, Dec 15, 2015	19.30	19.45	19.19	19.29
874	AMEX	EMLP	Mon, Dec 14, 2015	19.25	19.29	18.92	19.16
873	AMEX	EMLP	Fri, Dec 11, 2015	19.73	19.73	19.23	19.31
872	AMEX	EMLP	Thu, Dec 10, 2015	20.04	20.22	19.84	19.89
871	AMEX	EMLP	Wed, Dec 9, 2015	19.44	20.18	19.44	20.05
870	AMEX	EMLP	Tue, Dec 8, 2015	19.06	19.62	19.01	19.45
869	AMEX	EMLP	Mon, Dec 7, 2015	19.86	19.86	19.10	19.42
868	AMEX	EMLP	Fri, Dec 4, 2015	20.40	20.42	19.97	20.05
867	AMEX	EMLP	Thu, Dec 3, 2015	21.03	21.03	20.43	20.49
866	AMEX	EMLP	Wed, Dec 2, 2015	21.43	21.43	20.90	20.97
865	AMEX	EMLP	Tue, Dec 1, 2015	21.62	21.71	21.34	21.50
864	AMEX	EMLP	Mon, Nov 30, 2015	21.48	21.71	21.48	21.56
863	AMEX	EMLP	Fri, Nov 27, 2015	21.59	21.66	21.54	21.60
862	AMEX	EMLP	Wed, Nov 25, 2015	21.79	21.79	21.64	21.73
861	AMEX	EMLP	Tue, Nov 24, 2015	21.65	21.83	21.62	21.80
860	AMEX	EMLP	Mon, Nov 23, 2015	21.71	21.87	21.62	21.68
859	AMEX	EMLP	Fri, Nov 20, 2015	21.92	22.01	21.68	21.72
858	AMEX	EMLP	Thu, Nov 19, 2015	21.95	22.00	21.80	21.87
857	AMEX	EMLP	Wed, Nov 18, 2015	21.85	22.00	21.68	21.95
856	AMEX	EMLP	Tue, Nov 17, 2015	22.12	22.14	21.77	21.84
855	AMEX	EMLP	Mon, Nov 16, 2015	21.51	22.07	21.51	22.07
854	AMEX	EMLP	Fri, Nov 13, 2015	21.57	21.67	21.34	21.52
853	AMEX	EMLP	Thu, Nov 12, 2015	21.85	21.95	21.60	21.64
852	AMEX	EMLP	Wed, Nov 11, 2015	22.31	22.32	21.95	22.05
851	AMEX	EMLP	Tue, Nov 10, 2015	22.27	22.38	22.18	22.28
850	AMEX	EMLP	Mon, Nov 9, 2015	22.42	22.50	22.21	22.31
849	AMEX	EMLP	Fri, Nov 6, 2015	22.82	22.82	22.31	22.43
848	AMEX	EMLP	Thu, Nov 5, 2015	23.15	23.27	22.85	23.02
847	AMEX	EMLP	Wed, Nov 4, 2015	23.50	23.57	23.03	23.18
846	AMEX	EMLP	Tue, Nov 3, 2015	23.15	23.55	23.15	23.45
845	AMEX	EMLP	Mon, Nov 2, 2015	23.01	23.24	22.98	23.15
844	AMEX	EMLP	Fri, Oct 30, 2015	22.94	23.21	22.79	23.08
843	AMEX	EMLP	Thu, Oct 29, 2015	22.79	22.98	22.71	22.96
842	AMEX	EMLP	Wed, Oct 28, 2015	22.59	22.94	22.52	22.79
841	AMEX	EMLP	Tue, Oct 27, 2015	22.75	22.75	22.35	22.48
840	AMEX	EMLP	Mon, Oct 26, 2015	23.09	23.09	22.79	22.83
839	AMEX	EMLP	Fri, Oct 23, 2015	23.39	23.39	22.98	23.09
838	AMEX	EMLP	Thu, Oct 22, 2015	23.33	23.46	23.14	23.34
837	AMEX	EMLP	Wed, Oct 21, 2015	23.72	23.79	23.43	23.46
836	AMEX	EMLP	Tue, Oct 20, 2015	23.60	23.78	23.53	23.71
835	AMEX	EMLP	Mon, Oct 19, 2015	23.72	23.72	23.46	23.63
834	AMEX	EMLP	Fri, Oct 16, 2015	23.75	23.84	23.69	23.78
833	AMEX	EMLP	Thu, Oct 15, 2015	23.43	23.73	23.33	23.71
832	AMEX	EMLP	Wed, Oct 14, 2015	23.39	23.46	23.23	23.42
831	AMEX	EMLP	Tue, Oct 13, 2015	23.57	23.67	23.40	23.40
830	AMEX	EMLP	Mon, Oct 12, 2015	23.79	23.79	23.52	23.62
829	AMEX	EMLP	Fri, Oct 9, 2015	23.88	23.88	23.64	23.79
828	AMEX	EMLP	Thu, Oct 8, 2015	23.52	23.91	23.45	23.82
827	AMEX	EMLP	Wed, Oct 7, 2015	23.49	23.72	23.43	23.58
826	AMEX	EMLP	Tue, Oct 6, 2015	23.39	23.57	23.24	23.33
825	AMEX	EMLP	Mon, Oct 5, 2015	22.83	23.39	22.83	23.37
824	AMEX	EMLP	Fri, Oct 2, 2015	22.06	22.72	22.03	22.70
823	AMEX	EMLP	Thu, Oct 1, 2015	21.97	22.21	21.90	22.14
822	AMEX	EMLP	Wed, Sep 30, 2015	21.27	21.90	21.19	21.88
821	AMEX	EMLP	Tue, Sep 29, 2015	21.56	21.67	20.90	21.01
820	AMEX	EMLP	Mon, Sep 28, 2015	22.29	22.29	21.52	21.52
819	AMEX	EMLP	Fri, Sep 25, 2015	22.23	22.40	22.17	22.28
818	AMEX	EMLP	Thu, Sep 24, 2015	22.11	22.18	21.84	22.17
817	AMEX	EMLP	Wed, Sep 23, 2015	22.60	22.65	22.15	22.16
816	AMEX	EMLP	Tue, Sep 22, 2015	23.07	23.07	22.77	22.84
815	AMEX	EMLP	Mon, Sep 21, 2015	23.01	23.23	22.96	23.17
814	AMEX	EMLP	Fri, Sep 18, 2015	22.91	23.12	22.90	22.93
813	AMEX	EMLP	Thu, Sep 17, 2015	22.88	23.38	22.83	23.12
812	AMEX	EMLP	Wed, Sep 16, 2015	22.57	22.92	22.57	22.90
811	AMEX	EMLP	Tue, Sep 15, 2015	22.50	22.59	22.43	22.58
810	AMEX	EMLP	Mon, Sep 14, 2015	22.55	22.64	22.42	22.46
809	AMEX	EMLP	Fri, Sep 11, 2015	22.76	22.76	22.44	22.54
808	AMEX	EMLP	Thu, Sep 10, 2015	22.87	22.95	22.76	22.82
807	AMEX	EMLP	Wed, Sep 9, 2015	23.27	23.33	22.85	22.87
806	AMEX	EMLP	Tue, Sep 8, 2015	23.21	23.30	23.10	23.24
805	AMEX	EMLP	Fri, Sep 4, 2015	23.02	23.14	22.92	23.00
804	AMEX	EMLP	Thu, Sep 3, 2015	23.12	23.51	23.12	23.28
803	AMEX	EMLP	Wed, Sep 2, 2015	23.42	23.45	22.85	23.10
802	AMEX	EMLP	Tue, Sep 1, 2015	23.44	23.55	23.06	23.21
801	AMEX	EMLP	Mon, Aug 31, 2015	23.90	23.95	23.48	23.87
800	AMEX	EMLP	Fri, Aug 28, 2015	23.70	24.06	23.66	23.99
799	AMEX	EMLP	Thu, Aug 27, 2015	23.06	23.72	23.06	23.71
798	AMEX	EMLP	Wed, Aug 26, 2015	22.80	22.89	22.40	22.84
797	AMEX	EMLP	Tue, Aug 25, 2015	22.80	23.29	22.40	22.42
796	AMEX	EMLP	Mon, Aug 24, 2015	22.57	23.71	14.01	22.60
795	AMEX	EMLP	Fri, Aug 21, 2015	23.99	24.05	23.60	23.60
794	AMEX	EMLP	Thu, Aug 20, 2015	24.40	24.48	24.07	24.07
793	AMEX	EMLP	Wed, Aug 19, 2015	24.64	24.64	24.23	24.47
792	AMEX	EMLP	Tue, Aug 18, 2015	24.90	24.90	24.58	24.69
791	AMEX	EMLP	Mon, Aug 17, 2015	24.68	24.91	24.68	24.87
790	AMEX	EMLP	Fri, Aug 14, 2015	24.55	24.70	24.52	24.67
789	AMEX	EMLP	Thu, Aug 13, 2015	24.70	24.70	24.42	24.49
788	AMEX	EMLP	Wed, Aug 12, 2015	24.29	24.73	24.19	24.71
787	AMEX	EMLP	Tue, Aug 11, 2015	24.19	24.26	24.02	24.23
786	AMEX	EMLP	Mon, Aug 10, 2015	23.96	24.27	23.89	24.26
785	AMEX	EMLP	Fri, Aug 7, 2015	23.88	24.00	23.78	23.87
784	AMEX	EMLP	Thu, Aug 6, 2015	23.87	23.93	23.44	23.90
783	AMEX	EMLP	Wed, Aug 5, 2015	24.29	24.53	23.85	23.88
782	AMEX	EMLP	Tue, Aug 4, 2015	24.59	24.59	24.25	24.26
781	AMEX	EMLP	Mon, Aug 3, 2015	24.90	24.90	24.47	24.53
780	AMEX	EMLP	Fri, Jul 31, 2015	24.95	25.09	24.91	24.95
779	AMEX	EMLP	Thu, Jul 30, 2015	24.99	24.99	24.85	24.93
778	AMEX	EMLP	Wed, Jul 29, 2015	24.71	25.03	24.62	25.01
777	AMEX	EMLP	Tue, Jul 28, 2015	24.43	24.78	24.35	24.72
776	AMEX	EMLP	Mon, Jul 27, 2015	24.18	24.44	24.10	24.38
775	AMEX	EMLP	Fri, Jul 24, 2015	24.22	24.33	24.20	24.23
774	AMEX	EMLP	Thu, Jul 23, 2015	24.39	24.39	24.16	24.21
773	AMEX	EMLP	Wed, Jul 22, 2015	24.67	24.73	24.35	24.40
772	AMEX	EMLP	Tue, Jul 21, 2015	24.86	24.95	24.66	24.72
771	AMEX	EMLP	Mon, Jul 20, 2015	25.23	25.23	24.84	24.85
770	AMEX	EMLP	Fri, Jul 17, 2015	25.46	25.49	25.21	25.26
769	AMEX	EMLP	Thu, Jul 16, 2015	25.48	25.54	25.42	25.49
768	AMEX	EMLP	Wed, Jul 15, 2015	25.58	25.66	25.38	25.40
767	AMEX	EMLP	Tue, Jul 14, 2015	25.51	25.66	25.51	25.61
766	AMEX	EMLP	Mon, Jul 13, 2015	25.55	25.80	25.50	25.54
765	AMEX	EMLP	Fri, Jul 10, 2015	25.29	25.53	25.29	25.49
764	AMEX	EMLP	Thu, Jul 9, 2015	25.44	25.61	25.21	25.21
763	AMEX	EMLP	Wed, Jul 8, 2015	25.58	25.66	25.26	25.32
762	AMEX	EMLP	Tue, Jul 7, 2015	25.18	25.69	25.08	25.64
761	AMEX	EMLP	Mon, Jul 6, 2015	25.23	25.35	25.14	25.23
760	AMEX	EMLP	Thu, Jul 2, 2015	25.06	25.47	25.06	25.44
759	AMEX	EMLP	Wed, Jul 1, 2015	25.39	25.69	25.13	25.16
758	AMEX	EMLP	Tue, Jun 30, 2015	25.51	25.65	25.31	25.37
757	AMEX	EMLP	Mon, Jun 29, 2015	25.75	25.80	25.42	25.42
756	AMEX	EMLP	Fri, Jun 26, 2015	25.96	25.98	25.80	25.86
755	AMEX	EMLP	Thu, Jun 25, 2015	26.09	26.19	25.94	25.95
754	AMEX	EMLP	Wed, Jun 24, 2015	26.15	26.24	26.11	26.11
753	AMEX	EMLP	Tue, Jun 23, 2015	26.50	26.55	26.44	26.47
752	AMEX	EMLP	Mon, Jun 22, 2015	26.46	26.67	26.44	26.57
751	AMEX	EMLP	Fri, Jun 19, 2015	26.38	26.38	26.16	26.17
750	AMEX	EMLP	Thu, Jun 18, 2015	26.29	26.44	26.25	26.40
749	AMEX	EMLP	Wed, Jun 17, 2015	26.06	26.26	26.03	26.22
748	AMEX	EMLP	Tue, Jun 16, 2015	26.03	26.11	25.98	26.11
747	AMEX	EMLP	Mon, Jun 15, 2015	25.86	26.10	25.41	26.05
746	AMEX	EMLP	Fri, Jun 12, 2015	26.11	26.11	25.91	25.93
745	AMEX	EMLP	Thu, Jun 11, 2015	26.30	26.30	26.15	26.17
744	AMEX	EMLP	Wed, Jun 10, 2015	26.20	26.38	26.20	26.24
743	AMEX	EMLP	Tue, Jun 9, 2015	26.12	26.21	26.12	26.16
742	AMEX	EMLP	Mon, Jun 8, 2015	26.31	26.31	26.10	26.15
741	AMEX	EMLP	Fri, Jun 5, 2015	26.27	26.40	26.13	26.35
740	AMEX	EMLP	Thu, Jun 4, 2015	26.72	26.73	26.34	26.37
739	AMEX	EMLP	Wed, Jun 3, 2015	27.17	27.17	26.77	26.80
738	AMEX	EMLP	Tue, Jun 2, 2015	27.14	27.19	27.03	27.15
737	AMEX	EMLP	Mon, Jun 1, 2015	27.27	27.29	27.11	27.19
736	AMEX	EMLP	Fri, May 29, 2015	27.21	27.33	27.13	27.22
735	AMEX	EMLP	Thu, May 28, 2015	27.28	27.34	27.11	27.23
734	AMEX	EMLP	Wed, May 27, 2015	27.25	27.36	27.21	27.34
733	AMEX	EMLP	Tue, May 26, 2015	27.58	27.58	27.19	27.27
732	AMEX	EMLP	Fri, May 22, 2015	27.59	27.68	27.54	27.65
731	AMEX	EMLP	Thu, May 21, 2015	27.65	27.75	27.58	27.66
730	AMEX	EMLP	Wed, May 20, 2015	27.64	27.68	27.55	27.60
729	AMEX	EMLP	Tue, May 19, 2015	27.70	27.70	27.57	27.64
728	AMEX	EMLP	Mon, May 18, 2015	27.67	27.79	27.43	27.78
727	AMEX	EMLP	Fri, May 15, 2015	27.40	27.69	27.35	27.69
726	AMEX	EMLP	Thu, May 14, 2015	27.33	27.53	27.33	27.40
725	AMEX	EMLP	Wed, May 13, 2015	27.28	27.56	27.17	27.29
724	AMEX	EMLP	Tue, May 12, 2015	27.10	27.21	26.92	27.14
723	AMEX	EMLP	Mon, May 11, 2015	27.27	27.32	27.08	27.13
722	AMEX	EMLP	Fri, May 8, 2015	27.18	27.31	27.08	27.28
721	AMEX	EMLP	Thu, May 7, 2015	27.12	27.12	26.86	26.99
720	AMEX	EMLP	Wed, May 6, 2015	27.47	27.47	26.99	27.09
719	AMEX	EMLP	Tue, May 5, 2015	27.72	27.78	27.37	27.42
718	AMEX	EMLP	Mon, May 4, 2015	27.66	27.81	27.66	27.67
717	AMEX	EMLP	Fri, May 1, 2015	27.52	27.64	27.43	27.64
716	AMEX	EMLP	Thu, Apr 30, 2015	27.89	27.89	27.43	27.57
715	AMEX	EMLP	Wed, Apr 29, 2015	27.76	27.90	27.63	27.86
714	AMEX	EMLP	Tue, Apr 28, 2015	27.77	27.84	27.66	27.81
713	AMEX	EMLP	Mon, Apr 27, 2015	27.85	28.00	27.72	27.75
712	AMEX	EMLP	Fri, Apr 24, 2015	27.75	27.90	27.50	27.88
711	AMEX	EMLP	Thu, Apr 23, 2015	27.52	27.79	27.52	27.75
710	AMEX	EMLP	Wed, Apr 22, 2015	27.43	27.61	27.37	27.54
709	AMEX	EMLP	Tue, Apr 21, 2015	27.67	27.68	27.37	27.42
708	AMEX	EMLP	Mon, Apr 20, 2015	27.43	27.77	27.43	27.63
707	AMEX	EMLP	Fri, Apr 17, 2015	27.50	27.51	27.33	27.44
706	AMEX	EMLP	Thu, Apr 16, 2015	27.39	27.61	27.34	27.55
705	AMEX	EMLP	Wed, Apr 15, 2015	27.32	27.60	27.32	27.51
704	AMEX	EMLP	Tue, Apr 14, 2015	27.02	27.28	27.02	27.23
703	AMEX	EMLP	Mon, Apr 13, 2015	27.14	27.22	27.00	27.05
702	AMEX	EMLP	Fri, Apr 10, 2015	27.11	27.19	27.01	27.17
701	AMEX	EMLP	Thu, Apr 9, 2015	26.91	27.03	26.88	27.03
700	AMEX	EMLP	Wed, Apr 8, 2015	27.09	27.10	26.85	26.92
699	AMEX	EMLP	Tue, Apr 7, 2015	27.06	27.12	26.66	27.01
698	AMEX	EMLP	Mon, Apr 6, 2015	26.66	27.14	26.66	27.00
697	AMEX	EMLP	Thu, Apr 2, 2015	26.85	26.99	26.77	26.89
696	AMEX	EMLP	Wed, Apr 1, 2015	26.71	26.97	26.71	26.80
695	AMEX	EMLP	Tue, Mar 31, 2015	26.78	27.00	26.76	26.87
694	AMEX	EMLP	Mon, Mar 30, 2015	26.76	26.96	26.76	26.92
693	AMEX	EMLP	Fri, Mar 27, 2015	26.73	26.83	26.60	26.70
692	AMEX	EMLP	Thu, Mar 26, 2015	26.75	26.96	26.65	26.72
691	AMEX	EMLP	Wed, Mar 25, 2015	26.96	27.05	26.78	26.79
690	AMEX	EMLP	Tue, Mar 24, 2015	27.28	27.29	27.05	27.05
689	AMEX	EMLP	Mon, Mar 23, 2015	27.09	27.28	27.03	27.23
688	AMEX	EMLP	Fri, Mar 20, 2015	26.87	27.10	26.87	27.05
687	AMEX	EMLP	Thu, Mar 19, 2015	26.96	26.97	26.75	26.80
686	AMEX	EMLP	Wed, Mar 18, 2015	26.44	27.21	26.31	27.10
685	AMEX	EMLP	Tue, Mar 17, 2015	26.17	26.49	26.09	26.46
684	AMEX	EMLP	Mon, Mar 16, 2015	26.14	26.28	26.08	26.27
683	AMEX	EMLP	Fri, Mar 13, 2015	26.19	26.22	25.94	26.09
682	AMEX	EMLP	Thu, Mar 12, 2015	26.25	26.38	26.22	26.36
681	AMEX	EMLP	Wed, Mar 11, 2015	26.39	26.39	26.11	26.16
680	AMEX	EMLP	Tue, Mar 10, 2015	26.42	26.51	26.23	26.37
679	AMEX	EMLP	Mon, Mar 9, 2015	26.74	26.85	26.50	26.52
678	AMEX	EMLP	Fri, Mar 6, 2015	27.15	27.15	26.63	26.68
677	AMEX	EMLP	Thu, Mar 5, 2015	27.21	27.36	27.20	27.24
676	AMEX	EMLP	Wed, Mar 4, 2015	27.42	27.42	27.08	27.18
675	AMEX	EMLP	Tue, Mar 3, 2015	27.06	27.38	27.06	27.36
674	AMEX	EMLP	Mon, Mar 2, 2015	27.50	27.50	27.10	27.16
673	AMEX	EMLP	Fri, Feb 27, 2015	27.43	27.48	27.26	27.47
672	AMEX	EMLP	Thu, Feb 26, 2015	27.76	27.77	27.26	27.32
671	AMEX	EMLP	Wed, Feb 25, 2015	27.99	27.99	27.74	27.78
670	AMEX	EMLP	Tue, Feb 24, 2015	28.00	28.00	27.77	27.88
669	AMEX	EMLP	Mon, Feb 23, 2015	27.84	27.92	27.75	27.87
668	AMEX	EMLP	Fri, Feb 20, 2015	27.88	27.95	27.76	27.95
667	AMEX	EMLP	Thu, Feb 19, 2015	27.79	27.89	27.70	27.84
666	AMEX	EMLP	Wed, Feb 18, 2015	27.81	27.94	27.70	27.94
665	AMEX	EMLP	Tue, Feb 17, 2015	27.82	27.87	27.69	27.82
664	AMEX	EMLP	Fri, Feb 13, 2015	28.07	28.07	27.72	27.82
663	AMEX	EMLP	Thu, Feb 12, 2015	27.74	27.89	27.69	27.85
662	AMEX	EMLP	Wed, Feb 11, 2015	27.72	27.77	27.52	27.58
661	AMEX	EMLP	Tue, Feb 10, 2015	27.71	27.91	27.47	27.88
660	AMEX	EMLP	Mon, Feb 9, 2015	27.88	27.97	27.54	27.62
659	AMEX	EMLP	Fri, Feb 6, 2015	28.52	28.52	27.75	27.84
658	AMEX	EMLP	Thu, Feb 5, 2015	28.25	28.51	28.17	28.45
657	AMEX	EMLP	Wed, Feb 4, 2015	28.39	28.39	28.00	28.05
656	AMEX	EMLP	Tue, Feb 3, 2015	28.25	28.60	28.13	28.49
655	AMEX	EMLP	Mon, Feb 2, 2015	27.99	28.15	27.76	28.09
654	AMEX	EMLP	Fri, Jan 30, 2015	27.83	28.20	27.60	27.81
653	AMEX	EMLP	Thu, Jan 29, 2015	27.82	27.95	27.41	27.95
652	AMEX	EMLP	Wed, Jan 28, 2015	28.31	28.33	27.71	27.76
651	AMEX	EMLP	Tue, Jan 27, 2015	28.05	28.35	28.04	28.24
650	AMEX	EMLP	Mon, Jan 26, 2015	28.25	28.29	28.02	28.27
649	AMEX	EMLP	Fri, Jan 23, 2015	28.11	28.38	28.11	28.21
648	AMEX	EMLP	Thu, Jan 22, 2015	28.08	28.29	27.96	28.17
647	AMEX	EMLP	Wed, Jan 21, 2015	27.70	28.08	27.59	28.05
646	AMEX	EMLP	Tue, Jan 20, 2015	27.72	27.85	27.44	27.66
645	AMEX	EMLP	Fri, Jan 16, 2015	27.16	27.71	27.15	27.71
644	AMEX	EMLP	Thu, Jan 15, 2015	27.36	27.37	27.09	27.14
643	AMEX	EMLP	Wed, Jan 14, 2015	26.79	27.19	26.59	27.18
642	AMEX	EMLP	Tue, Jan 13, 2015	27.28	27.39	26.73	26.94
641	AMEX	EMLP	Mon, Jan 12, 2015	27.52	27.52	26.96	27.13
640	AMEX	EMLP	Fri, Jan 9, 2015	27.72	27.73	27.40	27.59
639	AMEX	EMLP	Thu, Jan 8, 2015	27.51	27.73	27.50	27.70
638	AMEX	EMLP	Wed, Jan 7, 2015	27.45	27.48	27.15	27.36
637	AMEX	EMLP	Tue, Jan 6, 2015	27.63	27.73	27.06	27.24
636	AMEX	EMLP	Mon, Jan 5, 2015	28.24	28.29	27.58	27.61
635	AMEX	EMLP	Fri, Jan 2, 2015	28.15	28.37	28.09	28.33
634	AMEX	EMLP	Wed, Dec 31, 2014	28.41	28.51	28.13	28.15
633	AMEX	EMLP	Tue, Dec 30, 2014	28.60	28.60	28.36	28.42
632	AMEX	EMLP	Mon, Dec 29, 2014	28.32	28.63	28.32	28.60
631	AMEX	EMLP	Fri, Dec 26, 2014	28.13	28.39	28.13	28.35
630	AMEX	EMLP	Wed, Dec 24, 2014	28.01	28.18	27.97	28.16
629	AMEX	EMLP	Tue, Dec 23, 2014	27.87	28.00	27.76	27.95
628	AMEX	EMLP	Mon, Dec 22, 2014	27.84	27.99	27.64	27.97
627	AMEX	EMLP	Fri, Dec 19, 2014	27.90	27.92	27.62	27.89
626	AMEX	EMLP	Thu, Dec 18, 2014	27.75	27.82	27.28	27.71
625	AMEX	EMLP	Wed, Dec 17, 2014	26.48	27.36	26.48	27.32
624	AMEX	EMLP	Tue, Dec 16, 2014	26.26	26.93	26.01	26.37
623	AMEX	EMLP	Mon, Dec 15, 2014	26.87	27.03	26.27	26.44
622	AMEX	EMLP	Fri, Dec 12, 2014	27.04	27.04	26.68	26.79
621	AMEX	EMLP	Thu, Dec 11, 2014	27.10	27.55	27.10	27.18
620	AMEX	EMLP	Wed, Dec 10, 2014	27.75	27.75	27.00	27.11
619	AMEX	EMLP	Tue, Dec 9, 2014	27.45	27.91	27.36	27.91
618	AMEX	EMLP	Mon, Dec 8, 2014	28.07	28.18	27.43	27.60
617	AMEX	EMLP	Fri, Dec 5, 2014	28.34	28.34	28.14	28.21
616	AMEX	EMLP	Thu, Dec 4, 2014	28.04	28.44	28.04	28.30
615	AMEX	EMLP	Wed, Dec 3, 2014	27.77	28.09	27.77	28.05
614	AMEX	EMLP	Tue, Dec 2, 2014	27.29	27.86	27.21	27.75
613	AMEX	EMLP	Mon, Dec 1, 2014	27.76	27.76	27.22	27.34
612	AMEX	EMLP	Fri, Nov 28, 2014	28.13	28.13	27.87	27.92
611	AMEX	EMLP	Wed, Nov 26, 2014	28.26	28.47	28.16	28.46
610	AMEX	EMLP	Tue, Nov 25, 2014	28.31	28.36	28.16	28.22
609	AMEX	EMLP	Mon, Nov 24, 2014	28.40	28.45	28.18	28.23
608	AMEX	EMLP	Fri, Nov 21, 2014	28.54	28.62	28.29	28.38
607	AMEX	EMLP	Thu, Nov 20, 2014	28.17	28.39	28.07	28.32
606	AMEX	EMLP	Wed, Nov 19, 2014	28.12	28.29	28.08	28.25
605	AMEX	EMLP	Tue, Nov 18, 2014	27.98	28.17	27.98	28.09
604	AMEX	EMLP	Mon, Nov 17, 2014	27.61	27.98	27.57	27.96
603	AMEX	EMLP	Fri, Nov 14, 2014	27.54	27.69	27.49	27.66
602	AMEX	EMLP	Thu, Nov 13, 2014	27.83	27.84	27.65	27.72
601	AMEX	EMLP	Wed, Nov 12, 2014	27.80	27.83	27.61	27.80
600	AMEX	EMLP	Tue, Nov 11, 2014	27.90	27.97	27.77	27.87
599	AMEX	EMLP	Mon, Nov 10, 2014	27.95	28.00	27.79	27.86
598	AMEX	EMLP	Fri, Nov 7, 2014	27.67	27.89	27.67	27.84
597	AMEX	EMLP	Thu, Nov 6, 2014	27.80	27.80	27.41	27.55
596	AMEX	EMLP	Wed, Nov 5, 2014	27.55	27.75	27.31	27.73
595	AMEX	EMLP	Tue, Nov 4, 2014	27.79	27.80	27.26	27.32
594	AMEX	EMLP	Mon, Nov 3, 2014	27.79	27.95	27.72	27.82
593	AMEX	EMLP	Fri, Oct 31, 2014	27.87	27.87	27.50	27.75
592	AMEX	EMLP	Thu, Oct 30, 2014	27.53	27.76	27.53	27.67
591	AMEX	EMLP	Wed, Oct 29, 2014	27.75	27.78	27.30	27.59
590	AMEX	EMLP	Tue, Oct 28, 2014	27.42	27.66	27.37	27.64
589	AMEX	EMLP	Mon, Oct 27, 2014	27.39	27.47	27.22	27.38
588	AMEX	EMLP	Fri, Oct 24, 2014	27.37	27.49	27.23	27.46
587	AMEX	EMLP	Thu, Oct 23, 2014	27.28	27.44	27.23	27.28
586	AMEX	EMLP	Wed, Oct 22, 2014	27.20	27.44	27.01	27.05
585	AMEX	EMLP	Tue, Oct 21, 2014	26.92	27.19	26.90	27.17
584	AMEX	EMLP	Mon, Oct 20, 2014	26.55	26.81	26.43	26.80
583	AMEX	EMLP	Fri, Oct 17, 2014	26.68	26.78	26.26	26.49
582	AMEX	EMLP	Thu, Oct 16, 2014	25.46	26.51	25.42	26.38
581	AMEX	EMLP	Wed, Oct 15, 2014	25.20	25.77	24.76	25.70
580	AMEX	EMLP	Tue, Oct 14, 2014	25.61	25.86	25.03	25.34
579	AMEX	EMLP	Mon, Oct 13, 2014	26.14	26.33	25.53	25.53
578	AMEX	EMLP	Fri, Oct 10, 2014	26.22	26.39	25.71	26.08
577	AMEX	EMLP	Thu, Oct 9, 2014	26.93	27.01	26.22	26.27
576	AMEX	EMLP	Wed, Oct 8, 2014	26.94	27.01	26.51	27.00
575	AMEX	EMLP	Tue, Oct 7, 2014	27.02	27.18	26.87	26.90
574	AMEX	EMLP	Mon, Oct 6, 2014	27.16	27.22	26.96	27.08
573	AMEX	EMLP	Fri, Oct 3, 2014	27.13	27.26	26.99	27.11
572	AMEX	EMLP	Thu, Oct 2, 2014	27.02	27.16	26.70	27.11
571	AMEX	EMLP	Wed, Oct 1, 2014	27.20	27.34	26.99	27.01
570	AMEX	EMLP	Tue, Sep 30, 2014	27.12	27.26	27.04	27.15
569	AMEX	EMLP	Mon, Sep 29, 2014	26.89	27.19	26.89	27.19
568	AMEX	EMLP	Fri, Sep 26, 2014	26.86	27.09	26.61	27.06
567	AMEX	EMLP	Thu, Sep 25, 2014	27.15	27.15	26.78	26.86
566	AMEX	EMLP	Wed, Sep 24, 2014	27.16	27.25	26.91	27.18
565	AMEX	EMLP	Tue, Sep 23, 2014	27.33	27.35	27.13	27.16
564	AMEX	EMLP	Mon, Sep 22, 2014	27.97	27.97	27.57	27.59
563	AMEX	EMLP	Fri, Sep 19, 2014	27.79	28.00	27.79	27.98
562	AMEX	EMLP	Thu, Sep 18, 2014	27.71	27.80	27.60	27.80
561	AMEX	EMLP	Wed, Sep 17, 2014	27.72	27.79	27.58	27.68
560	AMEX	EMLP	Tue, Sep 16, 2014	27.40	27.74	27.40	27.67
559	AMEX	EMLP	Mon, Sep 15, 2014	27.50	27.50	27.32	27.37
558	AMEX	EMLP	Fri, Sep 12, 2014	27.94	27.96	27.41	27.49
557	AMEX	EMLP	Thu, Sep 11, 2014	27.81	27.94	27.67	27.94
556	AMEX	EMLP	Wed, Sep 10, 2014	27.95	27.95	27.80	27.88
555	AMEX	EMLP	Tue, Sep 9, 2014	28.00	28.07	27.86	27.96
554	AMEX	EMLP	Mon, Sep 8, 2014	28.31	28.31	28.05	28.10
553	AMEX	EMLP	Fri, Sep 5, 2014	28.15	28.31	28.08	28.31
552	AMEX	EMLP	Thu, Sep 4, 2014	28.32	28.32	28.02	28.12
551	AMEX	EMLP	Wed, Sep 3, 2014	28.19	28.27	28.18	28.22
550	AMEX	EMLP	Tue, Sep 2, 2014	28.29	28.29	28.08	28.15
549	AMEX	EMLP	Fri, Aug 29, 2014	28.17	28.24	28.10	28.23
548	AMEX	EMLP	Thu, Aug 28, 2014	28.08	28.14	28.01	28.13
547	AMEX	EMLP	Wed, Aug 27, 2014	27.92	28.10	27.92	28.09
546	AMEX	EMLP	Tue, Aug 26, 2014	28.02	28.07	27.90	27.92
545	AMEX	EMLP	Mon, Aug 25, 2014	27.98	28.01	27.87	27.98
544	AMEX	EMLP	Fri, Aug 22, 2014	28.02	28.02	27.78	27.88
543	AMEX	EMLP	Thu, Aug 21, 2014	28.00	28.05	27.93	27.99
542	AMEX	EMLP	Wed, Aug 20, 2014	27.86	28.00	27.80	27.99
541	AMEX	EMLP	Tue, Aug 19, 2014	27.75	27.89	27.65	27.86
540	AMEX	EMLP	Mon, Aug 18, 2014	27.80	27.80	27.61	27.69
539	AMEX	EMLP	Fri, Aug 15, 2014	27.48	27.72	27.48	27.68
538	AMEX	EMLP	Thu, Aug 14, 2014	27.13	27.39	27.10	27.37
537	AMEX	EMLP	Wed, Aug 13, 2014	27.00	27.18	26.82	27.10
536	AMEX	EMLP	Tue, Aug 12, 2014	26.99	26.99	26.80	26.94
535	AMEX	EMLP	Mon, Aug 11, 2014	27.08	27.22	26.82	26.99
534	AMEX	EMLP	Fri, Aug 8, 2014	25.87	26.14	25.83	26.14
533	AMEX	EMLP	Thu, Aug 7, 2014	25.85	26.00	25.73	25.85
532	AMEX	EMLP	Wed, Aug 6, 2014	25.71	25.84	25.70	25.76
531	AMEX	EMLP	Tue, Aug 5, 2014	26.12	26.15	25.80	25.84
530	AMEX	EMLP	Mon, Aug 4, 2014	26.15	26.23	25.88	26.19
529	AMEX	EMLP	Fri, Aug 1, 2014	26.22	26.30	26.01	26.04
528	AMEX	EMLP	Thu, Jul 31, 2014	26.58	26.58	26.23	26.23
527	AMEX	EMLP	Wed, Jul 30, 2014	27.08	27.08	26.61	26.66
526	AMEX	EMLP	Tue, Jul 29, 2014	27.05	27.18	26.95	26.95
525	AMEX	EMLP	Mon, Jul 28, 2014	27.02	27.14	26.99	27.13
524	AMEX	EMLP	Fri, Jul 25, 2014	27.14	27.14	26.98	26.99
523	AMEX	EMLP	Thu, Jul 24, 2014	27.18	27.21	27.03	27.16
522	AMEX	EMLP	Wed, Jul 23, 2014	27.11	27.14	27.04	27.12
521	AMEX	EMLP	Tue, Jul 22, 2014	27.01	27.11	27.01	27.04
520	AMEX	EMLP	Mon, Jul 21, 2014	26.88	26.99	26.83	26.96
519	AMEX	EMLP	Fri, Jul 18, 2014	26.94	26.97	26.75	26.97
518	AMEX	EMLP	Thu, Jul 17, 2014	26.88	26.89	26.74	26.79
517	AMEX	EMLP	Wed, Jul 16, 2014	26.74	26.88	26.65	26.87
516	AMEX	EMLP	Tue, Jul 15, 2014	26.59	26.67	26.51	26.67
515	AMEX	EMLP	Mon, Jul 14, 2014	26.66	26.72	26.56	26.60
514	AMEX	EMLP	Fri, Jul 11, 2014	26.74	26.74	26.54	26.63
513	AMEX	EMLP	Thu, Jul 10, 2014	26.54	26.67	26.44	26.65
512	AMEX	EMLP	Wed, Jul 9, 2014	26.57	26.67	26.44	26.64
511	AMEX	EMLP	Tue, Jul 8, 2014	26.46	26.57	26.42	26.52
510	AMEX	EMLP	Mon, Jul 7, 2014	26.69	26.69	26.47	26.54
509	AMEX	EMLP	Thu, Jul 3, 2014	26.90	26.90	26.62	26.65
508	AMEX	EMLP	Wed, Jul 2, 2014	27.10	27.10	26.77	26.79
507	AMEX	EMLP	Tue, Jul 1, 2014	27.14	27.14	27.00	27.07
506	AMEX	EMLP	Mon, Jun 30, 2014	26.97	27.04	26.83	27.03
505	AMEX	EMLP	Fri, Jun 27, 2014	26.76	26.95	26.76	26.93
504	AMEX	EMLP	Thu, Jun 26, 2014	26.80	26.80	26.68	26.80
503	AMEX	EMLP	Wed, Jun 25, 2014	26.65	26.74	26.59	26.74
502	AMEX	EMLP	Tue, Jun 24, 2014	26.45	26.72	26.45	26.59
501	AMEX	EMLP	Mon, Jun 23, 2014	26.65	26.73	26.57	26.72
500	AMEX	EMLP	Fri, Jun 20, 2014	26.73	26.73	26.56	26.61
499	AMEX	EMLP	Thu, Jun 19, 2014	26.32	26.66	26.32	26.66
498	AMEX	EMLP	Wed, Jun 18, 2014	26.16	26.25	26.05	26.25
497	AMEX	EMLP	Tue, Jun 17, 2014	26.11	26.20	26.03	26.15
496	AMEX	EMLP	Mon, Jun 16, 2014	25.90	26.23	25.86	26.11
495	AMEX	EMLP	Fri, Jun 13, 2014	25.76	25.79	25.62	25.79
494	AMEX	EMLP	Thu, Jun 12, 2014	25.72	25.73	25.60	25.73
493	AMEX	EMLP	Wed, Jun 11, 2014	25.80	25.82	25.64	25.71
492	AMEX	EMLP	Tue, Jun 10, 2014	25.99	25.99	25.82	25.85
491	AMEX	EMLP	Mon, Jun 9, 2014	26.06	26.06	25.89	25.95
490	AMEX	EMLP	Fri, Jun 6, 2014	26.06	26.08	25.94	26.02
489	AMEX	EMLP	Thu, Jun 5, 2014	25.85	25.97	25.78	25.95
488	AMEX	EMLP	Wed, Jun 4, 2014	25.77	25.80	25.63	25.79
487	AMEX	EMLP	Tue, Jun 3, 2014	25.70	25.75	25.69	25.73
486	AMEX	EMLP	Mon, Jun 2, 2014	25.63	25.81	25.63	25.75
485	AMEX	EMLP	Fri, May 30, 2014	25.58	25.67	25.50	25.66
484	AMEX	EMLP	Thu, May 29, 2014	25.63	25.63	25.48	25.56
483	AMEX	EMLP	Wed, May 28, 2014	25.55	25.57	25.43	25.57
482	AMEX	EMLP	Tue, May 27, 2014	25.67	25.67	25.47	25.52
481	AMEX	EMLP	Fri, May 23, 2014	25.61	25.61	25.51	25.52
480	AMEX	EMLP	Thu, May 22, 2014	25.44	25.60	25.41	25.57
479	AMEX	EMLP	Wed, May 21, 2014	25.40	25.40	25.31	25.38
478	AMEX	EMLP	Tue, May 20, 2014	25.38	25.38	25.22	25.34
477	AMEX	EMLP	Mon, May 19, 2014	25.41	25.47	25.31	25.33
476	AMEX	EMLP	Fri, May 16, 2014	25.44	25.46	25.32	25.46
475	AMEX	EMLP	Thu, May 15, 2014	25.38	25.38	25.26	25.35
474	AMEX	EMLP	Wed, May 14, 2014	25.21	25.43	25.21	25.38
473	AMEX	EMLP	Tue, May 13, 2014	25.19	25.21	25.14	25.21
472	AMEX	EMLP	Mon, May 12, 2014	25.33	25.35	25.17	25.20
471	AMEX	EMLP	Fri, May 9, 2014	25.40	25.52	25.19	25.22
470	AMEX	EMLP	Thu, May 8, 2014	25.67	25.67	25.41	25.43
469	AMEX	EMLP	Wed, May 7, 2014	25.49	25.62	25.34	25.61
468	AMEX	EMLP	Tue, May 6, 2014	25.51	25.51	25.29	25.35
467	AMEX	EMLP	Mon, May 5, 2014	25.25	25.52	25.23	25.48
466	AMEX	EMLP	Fri, May 2, 2014	25.37	25.37	25.15	25.23
465	AMEX	EMLP	Thu, May 1, 2014	25.36	25.42	25.27	25.39
464	AMEX	EMLP	Wed, Apr 30, 2014	25.32	25.37	25.25	25.32
463	AMEX	EMLP	Tue, Apr 29, 2014	25.29	25.35	25.22	25.29
462	AMEX	EMLP	Mon, Apr 28, 2014	25.11	25.20	24.98	25.20
461	AMEX	EMLP	Fri, Apr 25, 2014	25.00	25.00	24.91	24.99
460	AMEX	EMLP	Thu, Apr 24, 2014	25.05	25.05	24.91	24.97
459	AMEX	EMLP	Wed, Apr 23, 2014	24.92	25.08	24.91	24.91
458	AMEX	EMLP	Tue, Apr 22, 2014	25.07	25.08	24.94	24.98
457	AMEX	EMLP	Mon, Apr 21, 2014	25.03	25.03	24.91	25.01
456	AMEX	EMLP	Thu, Apr 17, 2014	24.93	25.04	24.93	24.99
455	AMEX	EMLP	Wed, Apr 16, 2014	24.89	25.01	24.78	25.01
454	AMEX	EMLP	Tue, Apr 15, 2014	24.63	24.77	24.61	24.77
453	AMEX	EMLP	Mon, Apr 14, 2014	24.73	24.73	24.58	24.66
452	AMEX	EMLP	Fri, Apr 11, 2014	24.46	24.59	24.45	24.54
451	AMEX	EMLP	Thu, Apr 10, 2014	24.66	24.76	24.43	24.51
450	AMEX	EMLP	Wed, Apr 9, 2014	24.72	24.73	24.48	24.63
449	AMEX	EMLP	Tue, Apr 8, 2014	24.46	24.67	24.37	24.61
448	AMEX	EMLP	Mon, Apr 7, 2014	24.54	24.54	24.37	24.40
447	AMEX	EMLP	Fri, Apr 4, 2014	24.54	24.75	24.49	24.53
446	AMEX	EMLP	Thu, Apr 3, 2014	24.50	24.53	24.44	24.49
445	AMEX	EMLP	Wed, Apr 2, 2014	24.51	24.51	24.36	24.44
444	AMEX	EMLP	Tue, Apr 1, 2014	24.17	24.44	24.17	24.40
443	AMEX	EMLP	Mon, Mar 31, 2014	24.19	24.32	24.13	24.28
442	AMEX	EMLP	Fri, Mar 28, 2014	24.09	24.09	23.92	24.09
441	AMEX	EMLP	Thu, Mar 27, 2014	23.83	24.00	23.83	23.99
440	AMEX	EMLP	Wed, Mar 26, 2014	23.99	23.99	23.84	23.85
439	AMEX	EMLP	Tue, Mar 25, 2014	23.91	23.91	23.76	23.85
438	AMEX	EMLP	Mon, Mar 24, 2014	23.93	24.09	23.90	24.00
437	AMEX	EMLP	Fri, Mar 21, 2014	23.95	24.10	23.95	23.98
436	AMEX	EMLP	Thu, Mar 20, 2014	23.86	23.95	23.75	23.95
435	AMEX	EMLP	Wed, Mar 19, 2014	24.33	24.33	23.90	23.99
434	AMEX	EMLP	Tue, Mar 18, 2014	24.24	24.34	24.20	24.25
433	AMEX	EMLP	Mon, Mar 17, 2014	24.04	24.20	24.04	24.19
432	AMEX	EMLP	Fri, Mar 14, 2014	23.89	24.11	23.89	24.03
431	AMEX	EMLP	Thu, Mar 13, 2014	23.93	24.02	23.88	23.90
430	AMEX	EMLP	Wed, Mar 12, 2014	23.83	23.91	23.68	23.91
429	AMEX	EMLP	Tue, Mar 11, 2014	24.00	24.00	23.73	23.85
428	AMEX	EMLP	Mon, Mar 10, 2014	23.97	23.99	23.83	23.90
427	AMEX	EMLP	Fri, Mar 7, 2014	24.01	24.01	23.85	23.98
426	AMEX	EMLP	Thu, Mar 6, 2014	24.25	24.25	23.96	24.01
425	AMEX	EMLP	Wed, Mar 5, 2014	24.00	24.11	23.95	24.05
424	AMEX	EMLP	Tue, Mar 4, 2014	24.10	24.11	23.94	24.09
423	AMEX	EMLP	Mon, Mar 3, 2014	23.95	23.95	23.74	23.88
422	AMEX	EMLP	Fri, Feb 28, 2014	23.90	24.00	23.82	23.94
421	AMEX	EMLP	Thu, Feb 27, 2014	23.83	23.96	23.82	23.86
420	AMEX	EMLP	Wed, Feb 26, 2014	23.85	24.03	23.82	23.93
419	AMEX	EMLP	Tue, Feb 25, 2014	23.79	24.02	23.79	23.90
418	AMEX	EMLP	Mon, Feb 24, 2014	24.06	24.06	23.87	23.90
417	AMEX	EMLP	Fri, Feb 21, 2014	24.08	24.08	23.92	24.04
416	AMEX	EMLP	Thu, Feb 20, 2014	24.01	24.06	23.94	23.99
415	AMEX	EMLP	Wed, Feb 19, 2014	24.19	24.19	23.93	23.95
414	AMEX	EMLP	Tue, Feb 18, 2014	24.21	24.27	24.14	24.19
413	AMEX	EMLP	Fri, Feb 14, 2014	24.07	24.20	24.07	24.19
412	AMEX	EMLP	Thu, Feb 13, 2014	24.01	24.17	23.97	24.12
411	AMEX	EMLP	Wed, Feb 12, 2014	23.98	24.10	23.95	23.99
410	AMEX	EMLP	Tue, Feb 11, 2014	23.93	24.07	23.78	24.04
409	AMEX	EMLP	Mon, Feb 10, 2014	23.75	23.86	23.73	23.86
408	AMEX	EMLP	Fri, Feb 7, 2014	23.61	23.81	23.61	23.78
407	AMEX	EMLP	Thu, Feb 6, 2014	23.28	23.67	23.28	23.67
406	AMEX	EMLP	Wed, Feb 5, 2014	23.26	23.38	23.20	23.35
405	AMEX	EMLP	Tue, Feb 4, 2014	23.54	23.54	23.32	23.39
404	AMEX	EMLP	Mon, Feb 3, 2014	23.68	23.75	23.37	23.41
403	AMEX	EMLP	Fri, Jan 31, 2014	23.39	23.74	23.25	23.65
402	AMEX	EMLP	Thu, Jan 30, 2014	23.25	23.52	23.25	23.46
401	AMEX	EMLP	Wed, Jan 29, 2014	23.19	23.27	23.12	23.16
400	AMEX	EMLP	Tue, Jan 28, 2014	23.34	23.35	23.22	23.28
399	AMEX	EMLP	Mon, Jan 27, 2014	23.27	23.38	23.10	23.20
398	AMEX	EMLP	Fri, Jan 24, 2014	23.32	23.43	23.26	23.27
397	AMEX	EMLP	Wed, Jan 22, 2014	23.48	23.55	23.42	23.53
396	AMEX	EMLP	Tue, Jan 21, 2014	23.38	23.43	23.30	23.43
395	AMEX	EMLP	Fri, Jan 17, 2014	23.27	23.31	23.19	23.31
394	AMEX	EMLP	Thu, Jan 16, 2014	23.08	23.25	23.08	23.23
393	AMEX	EMLP	Wed, Jan 15, 2014	23.18	23.18	23.09	23.11
392	AMEX	EMLP	Tue, Jan 14, 2014	23.25	23.25	23.08	23.12
391	AMEX	EMLP	Mon, Jan 13, 2014	23.23	23.30	23.09	23.11
390	AMEX	EMLP	Fri, Jan 10, 2014	23.24	23.32	23.16	23.23
389	AMEX	EMLP	Thu, Jan 9, 2014	23.14	23.17	23.06	23.17
388	AMEX	EMLP	Wed, Jan 8, 2014	23.16	23.17	23.04	23.11
387	AMEX	EMLP	Tue, Jan 7, 2014	23.21	23.22	23.13	23.18
386	AMEX	EMLP	Mon, Jan 6, 2014	23.18	23.18	23.05	23.13
385	AMEX	EMLP	Fri, Jan 3, 2014	23.26	23.26	23.10	23.19
384	AMEX	EMLP	Thu, Jan 2, 2014	23.29	23.47	23.14	23.20
383	AMEX	EMLP	Tue, Dec 31, 2013	23.53	23.54	23.44	23.49
382	AMEX	EMLP	Mon, Dec 30, 2013	23.23	23.44	23.23	23.42
381	AMEX	EMLP	Fri, Dec 27, 2013	23.23	23.33	23.21	23.32
380	AMEX	EMLP	Thu, Dec 26, 2013	23.34	23.35	23.22	23.31
379	AMEX	EMLP	Tue, Dec 24, 2013	23.15	23.30	22.96	23.24
378	AMEX	EMLP	Mon, Dec 23, 2013	23.00	23.24	22.99	23.13
377	AMEX	EMLP	Fri, Dec 20, 2013	22.66	22.97	22.66	22.96
376	AMEX	EMLP	Thu, Dec 19, 2013	22.60	22.78	22.51	22.77
375	AMEX	EMLP	Wed, Dec 18, 2013	22.45	22.78	22.44	22.71
374	AMEX	EMLP	Tue, Dec 17, 2013	22.82	22.84	22.71	22.74
373	AMEX	EMLP	Mon, Dec 16, 2013	22.84	22.87	22.75	22.76
372	AMEX	EMLP	Fri, Dec 13, 2013	22.65	22.71	22.57	22.68
371	AMEX	EMLP	Thu, Dec 12, 2013	22.69	22.69	22.47	22.59
370	AMEX	EMLP	Wed, Dec 11, 2013	22.76	22.85	22.57	22.61
369	AMEX	EMLP	Tue, Dec 10, 2013	22.95	22.95	22.77	22.79
368	AMEX	EMLP	Mon, Dec 9, 2013	23.06	23.10	22.88	22.90
367	AMEX	EMLP	Fri, Dec 6, 2013	23.01	23.03	22.85	23.03
366	AMEX	EMLP	Thu, Dec 5, 2013	22.89	22.91	22.80	22.90
365	AMEX	EMLP	Wed, Dec 4, 2013	23.05	23.11	22.80	23.00
364	AMEX	EMLP	Tue, Dec 3, 2013	23.00	23.16	23.00	23.16
363	AMEX	EMLP	Mon, Dec 2, 2013	23.32	23.32	23.07	23.10
362	AMEX	EMLP	Fri, Nov 29, 2013	23.29	23.39	23.21	23.21
361	AMEX	EMLP	Wed, Nov 27, 2013	23.30	23.32	23.21	23.27
360	AMEX	EMLP	Tue, Nov 26, 2013	23.38	23.48	23.29	23.30
359	AMEX	EMLP	Mon, Nov 25, 2013	23.35	23.48	23.35	23.47
358	AMEX	EMLP	Fri, Nov 22, 2013	23.28	23.45	23.23	23.40
357	AMEX	EMLP	Thu, Nov 21, 2013	23.25	23.34	23.15	23.29
356	AMEX	EMLP	Wed, Nov 20, 2013	23.18	23.35	23.08	23.14
355	AMEX	EMLP	Tue, Nov 19, 2013	23.46	23.46	23.19	23.20
354	AMEX	EMLP	Mon, Nov 18, 2013	23.45	23.53	23.42	23.46
353	AMEX	EMLP	Fri, Nov 15, 2013	23.39	23.49	23.31	23.49
352	AMEX	EMLP	Thu, Nov 14, 2013	23.08	23.41	23.08	23.36
351	AMEX	EMLP	Wed, Nov 13, 2013	23.03	23.17	23.01	23.17
350	AMEX	EMLP	Tue, Nov 12, 2013	23.14	23.20	23.05	23.13
349	AMEX	EMLP	Mon, Nov 11, 2013	23.27	23.30	23.19	23.24
348	AMEX	EMLP	Fri, Nov 8, 2013	23.40	23.40	23.04	23.28
347	AMEX	EMLP	Thu, Nov 7, 2013	23.68	23.68	23.34	23.36
346	AMEX	EMLP	Wed, Nov 6, 2013	23.59	23.61	23.53	23.59
345	AMEX	EMLP	Tue, Nov 5, 2013	23.47	23.56	23.43	23.43
344	AMEX	EMLP	Mon, Nov 4, 2013	23.58	23.58	23.35	23.57
343	AMEX	EMLP	Fri, Nov 1, 2013	23.40	23.56	23.40	23.50
342	AMEX	EMLP	Thu, Oct 31, 2013	23.57	23.57	23.34	23.50
341	AMEX	EMLP	Wed, Oct 30, 2013	23.62	23.67	23.52	23.61
340	AMEX	EMLP	Tue, Oct 29, 2013	23.54	23.64	23.52	23.61
339	AMEX	EMLP	Mon, Oct 28, 2013	23.77	23.77	23.50	23.56
338	AMEX	EMLP	Fri, Oct 25, 2013	23.60	23.70	23.52	23.70
337	AMEX	EMLP	Thu, Oct 24, 2013	23.56	23.56	23.44	23.54
336	AMEX	EMLP	Wed, Oct 23, 2013	23.56	23.60	23.39	23.46
335	AMEX	EMLP	Tue, Oct 22, 2013	23.25	23.65	23.25	23.59
334	AMEX	EMLP	Mon, Oct 21, 2013	23.25	23.35	23.23	23.35
333	AMEX	EMLP	Fri, Oct 18, 2013	23.24	23.31	23.18	23.27
332	AMEX	EMLP	Thu, Oct 17, 2013	22.75	23.14	22.75	23.13
331	AMEX	EMLP	Wed, Oct 16, 2013	22.79	22.89	22.73	22.89
330	AMEX	EMLP	Tue, Oct 15, 2013	22.84	22.84	22.58	22.64
329	AMEX	EMLP	Mon, Oct 14, 2013	22.75	22.88	22.63	22.88
328	AMEX	EMLP	Fri, Oct 11, 2013	22.65	22.93	22.65	22.92
327	AMEX	EMLP	Thu, Oct 10, 2013	22.51	22.77	22.51	22.77
326	AMEX	EMLP	Wed, Oct 9, 2013	22.64	22.68	22.42	22.50
325	AMEX	EMLP	Tue, Oct 8, 2013	22.74	22.74	22.56	22.56
324	AMEX	EMLP	Mon, Oct 7, 2013	22.66	22.73	22.61	22.64
323	AMEX	EMLP	Fri, Oct 4, 2013	22.71	22.83	22.71	22.76
322	AMEX	EMLP	Thu, Oct 3, 2013	22.84	23.02	22.71	22.79
321	AMEX	EMLP	Wed, Oct 2, 2013	22.78	22.98	22.78	22.97
320	AMEX	EMLP	Tue, Oct 1, 2013	22.77	23.03	22.77	22.97
319	AMEX	EMLP	Mon, Sep 30, 2013	22.76	22.88	22.70	22.86
318	AMEX	EMLP	Fri, Sep 27, 2013	22.91	22.91	22.80	22.86
317	AMEX	EMLP	Thu, Sep 26, 2013	22.97	23.00	22.88	22.95
316	AMEX	EMLP	Wed, Sep 25, 2013	23.00	23.00	22.81	22.89
315	AMEX	EMLP	Tue, Sep 24, 2013	22.83	23.00	22.83	22.94
314	AMEX	EMLP	Mon, Sep 23, 2013	22.83	23.00	22.79	22.92
313	AMEX	EMLP	Fri, Sep 20, 2013	23.32	23.32	22.89	22.92
312	AMEX	EMLP	Thu, Sep 19, 2013	23.33	23.47	23.30	23.39
311	AMEX	EMLP	Wed, Sep 18, 2013	22.70	23.24	22.62	23.21
310	AMEX	EMLP	Tue, Sep 17, 2013	22.69	22.71	22.62	22.70
309	AMEX	EMLP	Mon, Sep 16, 2013	22.90	22.90	22.64	22.67
308	AMEX	EMLP	Fri, Sep 13, 2013	22.78	22.80	22.60	22.71
307	AMEX	EMLP	Thu, Sep 12, 2013	22.84	22.84	22.68	22.72
306	AMEX	EMLP	Wed, Sep 11, 2013	22.94	22.94	22.67	22.77
305	AMEX	EMLP	Tue, Sep 10, 2013	22.94	22.94	22.77	22.87
304	AMEX	EMLP	Mon, Sep 9, 2013	22.72	22.82	22.67	22.81
303	AMEX	EMLP	Fri, Sep 6, 2013	22.65	22.82	22.65	22.71
302	AMEX	EMLP	Thu, Sep 5, 2013	22.59	22.66	22.57	22.63
301	AMEX	EMLP	Wed, Sep 4, 2013	22.84	22.84	22.58	22.63
300	AMEX	EMLP	Tue, Sep 3, 2013	23.11	23.11	22.66	22.78
299	AMEX	EMLP	Fri, Aug 30, 2013	23.03	23.12	22.90	22.92
298	AMEX	EMLP	Thu, Aug 29, 2013	23.05	23.15	23.00	23.06
297	AMEX	EMLP	Wed, Aug 28, 2013	22.90	23.15	22.90	23.08
296	AMEX	EMLP	Tue, Aug 27, 2013	22.91	23.05	22.85	23.01
295	AMEX	EMLP	Mon, Aug 26, 2013	23.23	23.23	23.00	23.04
294	AMEX	EMLP	Fri, Aug 23, 2013	23.17	23.22	23.01	23.22
293	AMEX	EMLP	Thu, Aug 22, 2013	23.05	23.55	22.95	23.06
292	AMEX	EMLP	Wed, Aug 21, 2013	23.00	23.05	22.90	22.93
291	AMEX	EMLP	Tue, Aug 20, 2013	22.76	23.09	22.65	23.04
290	AMEX	EMLP	Mon, Aug 19, 2013	23.11	23.11	22.84	22.86
289	AMEX	EMLP	Fri, Aug 16, 2013	23.23	23.32	23.05	23.11
288	AMEX	EMLP	Thu, Aug 15, 2013	23.31	23.31	23.11	23.21
287	AMEX	EMLP	Wed, Aug 14, 2013	23.51	23.51	23.24	23.34
286	AMEX	EMLP	Tue, Aug 13, 2013	23.53	23.58	23.36	23.46
285	AMEX	EMLP	Mon, Aug 12, 2013	23.51	23.65	23.51	23.59
284	AMEX	EMLP	Fri, Aug 9, 2013	23.68	23.76	23.60	23.66
283	AMEX	EMLP	Thu, Aug 8, 2013	23.73	23.81	23.59	23.67
282	AMEX	EMLP	Wed, Aug 7, 2013	23.77	23.85	23.53	23.67
281	AMEX	EMLP	Tue, Aug 6, 2013	23.66	23.81	23.61	23.78
280	AMEX	EMLP	Mon, Aug 5, 2013	23.71	23.83	23.63	23.69
279	AMEX	EMLP	Fri, Aug 2, 2013	23.93	23.93	23.74	23.79
278	AMEX	EMLP	Thu, Aug 1, 2013	23.95	24.04	23.86	23.94
277	AMEX	EMLP	Wed, Jul 31, 2013	23.91	23.98	23.76	23.82
276	AMEX	EMLP	Tue, Jul 30, 2013	23.89	23.94	23.76	23.87
275	AMEX	EMLP	Mon, Jul 29, 2013	23.98	23.98	23.81	23.87
274	AMEX	EMLP	Fri, Jul 26, 2013	23.77	23.92	23.71	23.92
273	AMEX	EMLP	Thu, Jul 25, 2013	23.78	23.90	23.78	23.89
272	AMEX	EMLP	Wed, Jul 24, 2013	24.11	24.11	23.71	23.74
271	AMEX	EMLP	Tue, Jul 23, 2013	23.96	24.06	23.91	23.99
270	AMEX	EMLP	Mon, Jul 22, 2013	23.92	23.99	23.91	23.97
269	AMEX	EMLP	Fri, Jul 19, 2013	23.97	23.97	23.85	23.92
268	AMEX	EMLP	Thu, Jul 18, 2013	23.88	24.04	23.87	23.90
267	AMEX	EMLP	Wed, Jul 17, 2013	23.99	24.01	23.81	23.84
266	AMEX	EMLP	Tue, Jul 16, 2013	24.08	24.08	23.83	23.89
265	AMEX	EMLP	Mon, Jul 15, 2013	23.84	24.12	23.84	24.11
264	AMEX	EMLP	Fri, Jul 12, 2013	23.99	23.99	23.76	23.93
263	AMEX	EMLP	Thu, Jul 11, 2013	23.81	23.93	23.73	23.92
262	AMEX	EMLP	Wed, Jul 10, 2013	23.59	23.59	23.40	23.53
261	AMEX	EMLP	Tue, Jul 9, 2013	23.52	23.52	23.34	23.52
260	AMEX	EMLP	Mon, Jul 8, 2013	23.09	23.38	23.09	23.38
259	AMEX	EMLP	Fri, Jul 5, 2013	23.23	23.23	22.86	23.05
258	AMEX	EMLP	Wed, Jul 3, 2013	23.20	23.20	22.94	23.09
257	AMEX	EMLP	Tue, Jul 2, 2013	23.28	23.28	23.06	23.16
256	AMEX	EMLP	Mon, Jul 1, 2013	23.27	23.35	23.20	23.22
255	AMEX	EMLP	Fri, Jun 28, 2013	23.11	23.25	23.00	23.18
254	AMEX	EMLP	Thu, Jun 27, 2013	23.11	23.18	22.95	23.11
253	AMEX	EMLP	Wed, Jun 26, 2013	22.70	22.95	22.70	22.93
252	AMEX	EMLP	Tue, Jun 25, 2013	22.36	22.56	22.24	22.55
251	AMEX	EMLP	Mon, Jun 24, 2013	22.12	22.30	21.60	22.21
250	AMEX	EMLP	Fri, Jun 21, 2013	22.32	22.49	22.04	22.37
249	AMEX	EMLP	Thu, Jun 20, 2013	23.08	23.08	22.38	22.40
248	AMEX	EMLP	Wed, Jun 19, 2013	23.25	23.50	23.13	23.14
247	AMEX	EMLP	Tue, Jun 18, 2013	23.32	23.51	23.32	23.48
246	AMEX	EMLP	Mon, Jun 17, 2013	23.38	23.53	23.31	23.40
245	AMEX	EMLP	Fri, Jun 14, 2013	23.13	23.33	23.12	23.28
244	AMEX	EMLP	Thu, Jun 13, 2013	23.01	23.22	22.90	23.22
243	AMEX	EMLP	Wed, Jun 12, 2013	23.15	23.19	22.95	22.98
242	AMEX	EMLP	Tue, Jun 11, 2013	23.12	23.16	23.00	23.02
241	AMEX	EMLP	Mon, Jun 10, 2013	23.36	23.36	23.13	23.21
240	AMEX	EMLP	Fri, Jun 7, 2013	23.11	23.26	23.00	23.26
239	AMEX	EMLP	Thu, Jun 6, 2013	22.80	23.00	22.69	23.00
238	AMEX	EMLP	Wed, Jun 5, 2013	23.01	23.01	22.67	22.75
237	AMEX	EMLP	Tue, Jun 4, 2013	23.18	23.20	22.95	23.04
236	AMEX	EMLP	Mon, Jun 3, 2013	23.14	23.18	22.80	23.16
235	AMEX	EMLP	Fri, May 31, 2013	23.27	23.27	23.07	23.14
234	AMEX	EMLP	Thu, May 30, 2013	23.38	23.47	23.21	23.28
233	AMEX	EMLP	Wed, May 29, 2013	23.80	23.82	23.30	23.43
232	AMEX	EMLP	Tue, May 28, 2013	23.99	24.06	23.81	23.85
231	AMEX	EMLP	Fri, May 24, 2013	24.00	24.00	23.85	23.94
230	AMEX	EMLP	Thu, May 23, 2013	24.00	24.16	23.80	24.04
229	AMEX	EMLP	Wed, May 22, 2013	24.53	24.53	24.10	24.17
228	AMEX	EMLP	Tue, May 21, 2013	24.29	24.45	24.26	24.45
227	AMEX	EMLP	Mon, May 20, 2013	24.26	24.28	24.16	24.24
226	AMEX	EMLP	Fri, May 17, 2013	24.10	24.21	24.07	24.21
225	AMEX	EMLP	Thu, May 16, 2013	24.19	24.19	24.03	24.04
224	AMEX	EMLP	Wed, May 15, 2013	24.09	24.28	24.06	24.22
223	AMEX	EMLP	Tue, May 14, 2013	24.10	24.15	24.02	24.08
222	AMEX	EMLP	Mon, May 13, 2013	24.13	24.13	23.94	24.05
221	AMEX	EMLP	Fri, May 10, 2013	24.15	24.15	23.98	24.09
220	AMEX	EMLP	Thu, May 9, 2013	24.17	24.17	23.95	24.00
219	AMEX	EMLP	Wed, May 8, 2013	24.08	24.10	24.00	24.08
218	AMEX	EMLP	Tue, May 7, 2013	23.99	24.02	23.91	24.02
217	AMEX	EMLP	Mon, May 6, 2013	23.95	24.07	23.87	23.89
216	AMEX	EMLP	Fri, May 3, 2013	24.01	24.13	23.94	23.97
215	AMEX	EMLP	Thu, May 2, 2013	24.05	24.15	23.85	23.88
214	AMEX	EMLP	Wed, May 1, 2013	24.34	24.39	23.97	23.97
213	AMEX	EMLP	Tue, Apr 30, 2013	24.30	24.31	24.11	24.31
212	AMEX	EMLP	Mon, Apr 29, 2013	24.06	24.21	24.00	24.21
211	AMEX	EMLP	Fri, Apr 26, 2013	23.99	24.15	23.89	23.97
210	AMEX	EMLP	Thu, Apr 25, 2013	24.10	24.18	23.99	24.04
209	AMEX	EMLP	Wed, Apr 24, 2013	24.04	24.14	23.94	24.09
208	AMEX	EMLP	Tue, Apr 23, 2013	23.96	24.01	23.90	24.01
207	AMEX	EMLP	Mon, Apr 22, 2013	23.88	23.93	23.75	23.88
206	AMEX	EMLP	Fri, Apr 19, 2013	23.74	23.82	23.60	23.82
205	AMEX	EMLP	Thu, Apr 18, 2013	23.46	23.62	23.43	23.60
204	AMEX	EMLP	Wed, Apr 17, 2013	23.69	23.69	23.36	23.49
203	AMEX	EMLP	Tue, Apr 16, 2013	23.56	23.70	23.41	23.70
202	AMEX	EMLP	Mon, Apr 15, 2013	23.79	23.79	23.35	23.39
201	AMEX	EMLP	Fri, Apr 12, 2013	23.85	23.85	23.73	23.80
200	AMEX	EMLP	Thu, Apr 11, 2013	23.86	23.87	23.77	23.84
199	AMEX	EMLP	Wed, Apr 10, 2013	23.83	23.86	23.71	23.82
198	AMEX	EMLP	Tue, Apr 9, 2013	23.94	23.94	23.59	23.72
197	AMEX	EMLP	Mon, Apr 8, 2013	23.48	23.62	23.24	23.62
196	AMEX	EMLP	Fri, Apr 5, 2013	23.33	23.38	23.08	23.38
195	AMEX	EMLP	Thu, Apr 4, 2013	23.49	23.49	23.31	23.39
194	AMEX	EMLP	Wed, Apr 3, 2013	23.81	23.81	23.27	23.36
193	AMEX	EMLP	Tue, Apr 2, 2013	23.64	23.72	23.61	23.65
192	AMEX	EMLP	Mon, Apr 1, 2013	23.65	23.70	23.50	23.60
191	AMEX	EMLP	Thu, Mar 28, 2013	23.44	23.64	23.40	23.64
190	AMEX	EMLP	Wed, Mar 27, 2013	23.33	23.42	23.26	23.39
189	AMEX	EMLP	Tue, Mar 26, 2013	23.24	23.39	23.21	23.39
188	AMEX	EMLP	Mon, Mar 25, 2013	23.27	23.35	23.11	23.16
187	AMEX	EMLP	Fri, Mar 22, 2013	23.10	23.21	23.04	23.17
186	AMEX	EMLP	Thu, Mar 21, 2013	23.03	23.09	22.88	23.02
185	AMEX	EMLP	Wed, Mar 20, 2013	22.94	23.10	22.93	23.10
184	AMEX	EMLP	Tue, Mar 19, 2013	22.87	22.91	22.78	22.88
183	AMEX	EMLP	Mon, Mar 18, 2013	22.82	22.90	22.79	22.83
182	AMEX	EMLP	Fri, Mar 15, 2013	22.89	23.85	22.84	22.93
181	AMEX	EMLP	Thu, Mar 14, 2013	22.88	22.88	22.78	22.86
180	AMEX	EMLP	Wed, Mar 13, 2013	22.96	22.96	22.78	22.84
179	AMEX	EMLP	Tue, Mar 12, 2013	22.99	22.99	22.81	22.89
178	AMEX	EMLP	Mon, Mar 11, 2013	22.88	22.98	22.82	22.98
177	AMEX	EMLP	Fri, Mar 8, 2013	22.82	22.86	22.75	22.85
176	AMEX	EMLP	Thu, Mar 7, 2013	22.68	22.76	22.64	22.76
175	AMEX	EMLP	Wed, Mar 6, 2013	22.78	22.79	22.54	22.66
174	AMEX	EMLP	Tue, Mar 5, 2013	22.76	22.76	22.66	22.72
173	AMEX	EMLP	Mon, Mar 4, 2013	22.56	22.66	22.45	22.64
172	AMEX	EMLP	Fri, Mar 1, 2013	22.55	22.55	22.37	22.52
171	AMEX	EMLP	Thu, Feb 28, 2013	22.53	22.55	22.42	22.50
170	AMEX	EMLP	Wed, Feb 27, 2013	22.15	22.48	22.15	22.45
169	AMEX	EMLP	Tue, Feb 26, 2013	22.28	22.28	22.00	22.24
168	AMEX	EMLP	Mon, Feb 25, 2013	22.39	22.53	22.19	22.19
167	AMEX	EMLP	Fri, Feb 22, 2013	22.35	22.43	22.33	22.42
166	AMEX	EMLP	Thu, Feb 21, 2013	22.42	22.50	21.91	22.28
165	AMEX	EMLP	Wed, Feb 20, 2013	22.61	22.65	22.46	22.50
164	AMEX	EMLP	Tue, Feb 19, 2013	22.45	22.59	22.45	22.59
163	AMEX	EMLP	Fri, Feb 15, 2013	22.58	22.58	22.35	22.39
162	AMEX	EMLP	Thu, Feb 14, 2013	22.56	22.62	22.46	22.49
161	AMEX	EMLP	Wed, Feb 13, 2013	22.47	22.65	22.47	22.58
160	AMEX	EMLP	Tue, Feb 12, 2013	22.49	22.53	22.39	22.53
159	AMEX	EMLP	Mon, Feb 11, 2013	22.43	22.48	22.37	22.46
158	AMEX	EMLP	Fri, Feb 8, 2013	22.42	22.50	22.34	22.43
157	AMEX	EMLP	Thu, Feb 7, 2013	22.42	22.43	22.30	22.39
156	AMEX	EMLP	Wed, Feb 6, 2013	22.36	22.39	22.26	22.37
155	AMEX	EMLP	Tue, Feb 5, 2013	22.36	22.46	22.27	22.32
154	AMEX	EMLP	Mon, Feb 4, 2013	22.37	22.39	22.27	22.30
153	AMEX	EMLP	Fri, Feb 1, 2013	22.36	22.44	22.35	22.40
152	AMEX	EMLP	Thu, Jan 31, 2013	22.21	22.33	22.21	22.32
151	AMEX	EMLP	Wed, Jan 30, 2013	22.32	22.33	22.19	22.25
150	AMEX	EMLP	Tue, Jan 29, 2013	22.19	22.27	22.12	22.27
149	AMEX	EMLP	Mon, Jan 28, 2013	22.12	22.19	22.01	22.19
148	AMEX	EMLP	Fri, Jan 25, 2013	22.04	22.12	21.95	22.12
147	AMEX	EMLP	Thu, Jan 24, 2013	22.03	22.18	22.00	22.03
146	AMEX	EMLP	Wed, Jan 23, 2013	22.13	22.15	22.00	22.08
145	AMEX	EMLP	Tue, Jan 22, 2013	21.92	22.14	21.92	22.13
144	AMEX	EMLP	Fri, Jan 18, 2013	21.86	21.93	21.79	21.93
143	AMEX	EMLP	Thu, Jan 17, 2013	21.68	21.86	21.64	21.83
142	AMEX	EMLP	Wed, Jan 16, 2013	21.68	21.69	21.54	21.66
141	AMEX	EMLP	Tue, Jan 15, 2013	21.63	21.71	21.55	21.69
140	AMEX	EMLP	Mon, Jan 14, 2013	21.70	21.72	21.60	21.66
139	AMEX	EMLP	Fri, Jan 11, 2013	21.66	21.66	21.57	21.66
138	AMEX	EMLP	Thu, Jan 10, 2013	21.58	21.64	21.55	21.64
137	AMEX	EMLP	Wed, Jan 9, 2013	21.47	21.49	21.42	21.49
136	AMEX	EMLP	Tue, Jan 8, 2013	21.45	21.46	21.38	21.43
135	AMEX	EMLP	Mon, Jan 7, 2013	21.48	21.50	21.40	21.46
134	AMEX	EMLP	Fri, Jan 4, 2013	21.45	21.54	21.43	21.51
133	AMEX	EMLP	Thu, Jan 3, 2013	21.37	21.53	21.34	21.41
132	AMEX	EMLP	Wed, Jan 2, 2013	21.09	21.36	21.09	21.34
131	AMEX	EMLP	Mon, Dec 31, 2012	20.57	20.87	20.40	20.83
130	AMEX	EMLP	Fri, Dec 28, 2012	20.50	20.63	20.37	20.49
129	AMEX	EMLP	Thu, Dec 27, 2012	20.68	20.75	20.42	20.54
128	AMEX	EMLP	Wed, Dec 26, 2012	20.80	20.90	20.60	20.64
127	AMEX	EMLP	Mon, Dec 24, 2012	20.98	20.98	20.78	20.80
126	AMEX	EMLP	Fri, Dec 21, 2012	20.97	21.05	20.81	20.87
125	AMEX	EMLP	Thu, Dec 20, 2012	21.12	21.22	21.07	21.17
124	AMEX	EMLP	Wed, Dec 19, 2012	21.04	21.16	21.02	21.10
123	AMEX	EMLP	Tue, Dec 18, 2012	20.87	21.08	20.85	21.05
122	AMEX	EMLP	Mon, Dec 17, 2012	20.70	20.82	20.69	20.78
121	AMEX	EMLP	Fri, Dec 14, 2012	20.69	20.71	20.59	20.59
120	AMEX	EMLP	Thu, Dec 13, 2012	20.70	20.80	20.57	20.62
119	AMEX	EMLP	Wed, Dec 12, 2012	20.83	20.88	20.73	20.75
118	AMEX	EMLP	Tue, Dec 11, 2012	20.82	20.83	20.72	20.81
117	AMEX	EMLP	Mon, Dec 10, 2012	20.80	20.87	20.73	20.80
116	AMEX	EMLP	Fri, Dec 7, 2012	20.77	20.79	20.71	20.73
115	AMEX	EMLP	Thu, Dec 6, 2012	20.81	20.82	20.68	20.73
114	AMEX	EMLP	Wed, Dec 5, 2012	20.71	20.80	20.63	20.77
113	AMEX	EMLP	Tue, Dec 4, 2012	20.92	20.92	20.64	20.64
112	AMEX	EMLP	Mon, Dec 3, 2012	21.05	21.05	20.75	20.79
111	AMEX	EMLP	Fri, Nov 30, 2012	20.85	20.92	20.78	20.92
110	AMEX	EMLP	Thu, Nov 29, 2012	20.84	20.84	20.74	20.81
109	AMEX	EMLP	Wed, Nov 28, 2012	20.58	20.73	20.52	20.73
108	AMEX	EMLP	Tue, Nov 27, 2012	20.66	20.69	20.57	20.62
107	AMEX	EMLP	Mon, Nov 26, 2012	20.62	20.73	20.54	20.57
106	AMEX	EMLP	Fri, Nov 23, 2012	20.46	20.68	20.46	20.60
105	AMEX	EMLP	Wed, Nov 21, 2012	20.47	20.51	20.38	20.47
104	AMEX	EMLP	Tue, Nov 20, 2012	20.40	20.44	20.31	20.43
103	AMEX	EMLP	Mon, Nov 19, 2012	20.33	20.44	20.33	20.42
102	AMEX	EMLP	Fri, Nov 16, 2012	19.78	20.19	19.77	20.18
101	AMEX	EMLP	Thu, Nov 15, 2012	20.09	20.09	19.68	19.83
100	AMEX	EMLP	Wed, Nov 14, 2012	20.32	20.33	19.98	19.98
99	AMEX	EMLP	Tue, Nov 13, 2012	20.13	20.34	20.10	20.26
98	AMEX	EMLP	Mon, Nov 12, 2012	20.43	20.43	20.17	20.19
97	AMEX	EMLP	Fri, Nov 9, 2012	20.63	20.64	20.48	20.51
96	AMEX	EMLP	Thu, Nov 8, 2012	20.86	20.86	20.61	20.65
95	AMEX	EMLP	Wed, Nov 7, 2012	20.92	20.92	20.61	20.78
94	AMEX	EMLP	Tue, Nov 6, 2012	21.24	21.24	21.05	21.15
93	AMEX	EMLP	Mon, Nov 5, 2012	21.26	21.26	20.95	21.02
92	AMEX	EMLP	Fri, Nov 2, 2012	21.45	21.45	21.14	21.16
91	AMEX	EMLP	Thu, Nov 1, 2012	21.41	21.45	21.25	21.41
90	AMEX	EMLP	Wed, Oct 31, 2012	21.27	21.52	21.23	21.41
89	AMEX	EMLP	Fri, Oct 26, 2012	21.33	21.33	21.18	21.26
88	AMEX	EMLP	Thu, Oct 25, 2012	21.39	21.42	21.24	21.32
87	AMEX	EMLP	Wed, Oct 24, 2012	21.29	21.41	21.23	21.27
86	AMEX	EMLP	Tue, Oct 23, 2012	21.35	21.35	21.16	21.31
85	AMEX	EMLP	Mon, Oct 22, 2012	21.50	21.50	21.36	21.48
84	AMEX	EMLP	Fri, Oct 19, 2012	21.70	21.80	21.45	21.50
83	AMEX	EMLP	Thu, Oct 18, 2012	21.77	21.77	21.65	21.68
82	AMEX	EMLP	Wed, Oct 17, 2012	21.87	21.87	21.64	21.75
81	AMEX	EMLP	Tue, Oct 16, 2012	21.66	21.66	21.50	21.58
80	AMEX	EMLP	Mon, Oct 15, 2012	21.37	21.45	21.29	21.44
79	AMEX	EMLP	Fri, Oct 12, 2012	21.44	21.48	21.26	21.34
78	AMEX	EMLP	Thu, Oct 11, 2012	21.58	21.58	21.42	21.43
77	AMEX	EMLP	Wed, Oct 10, 2012	21.57	21.59	21.43	21.46
76	AMEX	EMLP	Tue, Oct 9, 2012	21.66	21.70	21.57	21.59
75	AMEX	EMLP	Mon, Oct 8, 2012	21.64	21.67	21.60	21.64
74	AMEX	EMLP	Fri, Oct 5, 2012	21.75	21.79	21.56	21.59
73	AMEX	EMLP	Thu, Oct 4, 2012	21.61	21.69	21.59	21.65
72	AMEX	EMLP	Wed, Oct 3, 2012	21.45	21.53	21.39	21.53
71	AMEX	EMLP	Tue, Oct 2, 2012	21.48	21.49	21.35	21.43
70	AMEX	EMLP	Mon, Oct 1, 2012	21.41	21.47	21.35	21.35
69	AMEX	EMLP	Fri, Sep 28, 2012	21.26	21.32	21.11	21.32
68	AMEX	EMLP	Thu, Sep 27, 2012	21.25	21.31	21.17	21.26
67	AMEX	EMLP	Wed, Sep 26, 2012	21.26	21.28	21.10	21.17
66	AMEX	EMLP	Tue, Sep 25, 2012	21.33	21.33	21.22	21.22
65	AMEX	EMLP	Mon, Sep 24, 2012	21.11	21.31	21.11	21.28
64	AMEX	EMLP	Fri, Sep 21, 2012	21.18	21.23	21.15	21.22
63	AMEX	EMLP	Thu, Sep 20, 2012	21.19	21.26	21.15	21.25
62	AMEX	EMLP	Wed, Sep 19, 2012	21.28	21.28	21.20	21.23
61	AMEX	EMLP	Tue, Sep 18, 2012	21.27	21.27	21.17	21.24
60	AMEX	EMLP	Mon, Sep 17, 2012	21.37	21.37	21.23	21.26
59	AMEX	EMLP	Fri, Sep 14, 2012	21.32	21.36	21.27	21.36
58	AMEX	EMLP	Thu, Sep 13, 2012	21.15	21.31	21.08	21.29
57	AMEX	EMLP	Wed, Sep 12, 2012	21.10	21.12	21.07	21.12
56	AMEX	EMLP	Tue, Sep 11, 2012	21.15	21.16	21.07	21.12
55	AMEX	EMLP	Mon, Sep 10, 2012	21.18	21.20	21.14	21.15
54	AMEX	EMLP	Fri, Sep 7, 2012	21.13	21.18	21.08	21.18
53	AMEX	EMLP	Thu, Sep 6, 2012	21.00	21.11	20.96	21.11
52	AMEX	EMLP	Wed, Sep 5, 2012	21.08	21.09	20.93	20.99
51	AMEX	EMLP	Tue, Sep 4, 2012	21.02	21.08	20.93	21.07
50	AMEX	EMLP	Fri, Aug 31, 2012	21.09	21.09	20.94	21.04
49	AMEX	EMLP	Thu, Aug 30, 2012	21.04	21.05	20.98	21.02
48	AMEX	EMLP	Wed, Aug 29, 2012	21.07	21.13	21.03	21.06
47	AMEX	EMLP	Tue, Aug 28, 2012	21.08	21.14	21.06	21.10
46	AMEX	EMLP	Mon, Aug 27, 2012	21.12	21.13	21.08	21.11
45	AMEX	EMLP	Fri, Aug 24, 2012	21.05	21.10	20.98	21.10
44	AMEX	EMLP	Thu, Aug 23, 2012	21.21	21.21	21.02	21.05
43	AMEX	EMLP	Wed, Aug 22, 2012	21.24	21.24	21.14	21.22
42	AMEX	EMLP	Tue, Aug 21, 2012	21.41	21.41	21.24	21.24
41	AMEX	EMLP	Mon, Aug 20, 2012	21.29	21.36	21.25	21.36
40	AMEX	EMLP	Fri, Aug 17, 2012	21.37	21.37	21.23	21.28
39	AMEX	EMLP	Thu, Aug 16, 2012	21.27	21.32	21.24	21.32
38	AMEX	EMLP	Wed, Aug 15, 2012	21.29	21.29	21.20	21.26
37	AMEX	EMLP	Tue, Aug 14, 2012	21.20	21.28	21.16	21.26
36	AMEX	EMLP	Mon, Aug 13, 2012	21.19	21.27	21.09	21.14
35	AMEX	EMLP	Fri, Aug 10, 2012	21.11	21.20	21.06	21.19
34	AMEX	EMLP	Thu, Aug 9, 2012	21.08	21.15	21.05	21.11
33	AMEX	EMLP	Wed, Aug 8, 2012	21.24	21.24	21.02	21.02
32	AMEX	EMLP	Tue, Aug 7, 2012	21.44	21.45	21.19	21.25
31	AMEX	EMLP	Mon, Aug 6, 2012	21.35	21.43	21.30	21.40
30	AMEX	EMLP	Fri, Aug 3, 2012	21.34	21.36	21.23	21.31
29	AMEX	EMLP	Thu, Aug 2, 2012	21.24	21.24	21.06	21.18
28	AMEX	EMLP	Wed, Aug 1, 2012	21.49	21.49	21.32	21.39
27	AMEX	EMLP	Tue, Jul 31, 2012	21.35	21.35	21.28	21.31
26	AMEX	EMLP	Mon, Jul 30, 2012	21.24	21.34	21.24	21.30
25	AMEX	EMLP	Fri, Jul 27, 2012	21.12	21.22	21.08	21.21
24	AMEX	EMLP	Thu, Jul 26, 2012	21.00	21.06	20.91	21.03
23	AMEX	EMLP	Wed, Jul 25, 2012	20.98	20.98	20.71	20.80
22	AMEX	EMLP	Tue, Jul 24, 2012	21.08	21.10	20.77	20.86
21	AMEX	EMLP	Mon, Jul 23, 2012	21.01	21.01	20.85	20.98
20	AMEX	EMLP	Fri, Jul 20, 2012	21.14	21.20	21.10	21.12
19	AMEX	EMLP	Thu, Jul 19, 2012	21.17	21.19	21.06	21.15
18	AMEX	EMLP	Wed, Jul 18, 2012	21.07	21.10	21.02	21.10
17	AMEX	EMLP	Tue, Jul 17, 2012	20.83	21.03	20.83	21.02
16	AMEX	EMLP	Mon, Jul 16, 2012	20.90	20.94	20.84	20.92
15	AMEX	EMLP	Fri, Jul 13, 2012	20.90	20.91	20.79	20.91
14	AMEX	EMLP	Thu, Jul 12, 2012	20.62	20.71	20.56	20.70
13	AMEX	EMLP	Wed, Jul 11, 2012	20.89	20.89	20.55	20.68
12	AMEX	EMLP	Tue, Jul 10, 2012	20.81	20.81	20.52	20.57
11	AMEX	EMLP	Mon, Jul 9, 2012	20.95	20.95	20.46	20.54
10	AMEX	EMLP	Fri, Jul 6, 2012	20.51	20.59	20.49	20.59
9	AMEX	EMLP	Thu, Jul 5, 2012	21.00	21.00	20.54	20.60
8	AMEX	EMLP	Tue, Jul 3, 2012	20.85	20.85	20.56	20.63
7	AMEX	EMLP	Mon, Jul 2, 2012	20.99	20.99	20.43	20.58
6	AMEX	EMLP	Fri, Jun 29, 2012	20.30	20.39	20.28	20.39
5	AMEX	EMLP	Thu, Jun 28, 2012	20.46	20.46	19.89	20.06
4	AMEX	EMLP	Wed, Jun 27, 2012	19.89	20.02	19.89	20.01
3	AMEX	EMLP	Tue, Jun 26, 2012	19.73	19.81	19.70	19.78
2	AMEX	EMLP	Mon, Jun 25, 2012	19.84	19.84	19.66	19.69
1	AMEX	EMLP	Fri, Jun 22, 2012	20.10	20.10	19.82	19.91
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust North American Energy Infrastructure Fund AMEX:EMLP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024