Ensign Group Inc NASDAQ:ENSG Historical Prices

Below are the 4117 trading days of historical prices for ENSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4117	NASDAQ	ENSG	Wed, Mar 20, 2024	123.80	124.12	122.67	123.42
4116	NASDAQ	ENSG	Tue, Mar 19, 2024	122.88	124.57	122.69	123.72
4115	NASDAQ	ENSG	Mon, Mar 18, 2024	122.27	123.51	122.19	122.19
4114	NASDAQ	ENSG	Fri, Mar 15, 2024	121.49	123.02	121.24	122.69
4113	NASDAQ	ENSG	Thu, Mar 14, 2024	123.12	123.12	121.17	121.98
4112	NASDAQ	ENSG	Wed, Mar 13, 2024	124.43	124.97	122.80	123.40
4111	NASDAQ	ENSG	Tue, Mar 12, 2024	124.36	125.34	123.78	124.63
4110	NASDAQ	ENSG	Mon, Mar 11, 2024	123.64	125.08	122.44	124.75
4109	NASDAQ	ENSG	Fri, Mar 8, 2024	124.85	125.84	123.66	123.70
4108	NASDAQ	ENSG	Thu, Mar 7, 2024	126.57	127.15	124.20	124.31
4107	NASDAQ	ENSG	Wed, Mar 6, 2024	126.33	126.33	124.34	125.59
4106	NASDAQ	ENSG	Tue, Mar 5, 2024	126.18	127.58	125.28	125.65
4105	NASDAQ	ENSG	Mon, Mar 4, 2024	122.23	126.63	122.23	125.99
4104	NASDAQ	ENSG	Fri, Mar 1, 2024	125.00	125.10	120.88	121.90
4103	NASDAQ	ENSG	Thu, Feb 29, 2024	125.64	125.64	124.12	124.92
4102	NASDAQ	ENSG	Wed, Feb 28, 2024	123.12	124.61	122.92	124.52
4101	NASDAQ	ENSG	Tue, Feb 27, 2024	124.50	124.70	123.90	123.93
4100	NASDAQ	ENSG	Mon, Feb 26, 2024	123.94	125.12	123.40	124.20
4099	NASDAQ	ENSG	Fri, Feb 23, 2024	123.97	124.75	123.17	124.25
4098	NASDAQ	ENSG	Thu, Feb 22, 2024	122.51	123.71	121.27	123.70
4097	NASDAQ	ENSG	Wed, Feb 21, 2024	120.91	123.00	120.68	122.93
4096	NASDAQ	ENSG	Tue, Feb 20, 2024	120.68	122.00	120.05	121.34
4095	NASDAQ	ENSG	Fri, Feb 16, 2024	119.13	123.00	118.70	121.48
4094	NASDAQ	ENSG	Thu, Feb 15, 2024	121.00	121.48	118.69	119.92
4093	NASDAQ	ENSG	Wed, Feb 14, 2024	118.39	120.71	116.64	120.64
4092	NASDAQ	ENSG	Tue, Feb 13, 2024	117.67	120.45	116.88	117.46
4091	NASDAQ	ENSG	Mon, Feb 12, 2024	118.76	120.97	118.20	119.71
4090	NASDAQ	ENSG	Fri, Feb 9, 2024	118.07	119.37	117.11	118.90
4089	NASDAQ	ENSG	Thu, Feb 8, 2024	117.17	118.23	116.47	118.06
4088	NASDAQ	ENSG	Wed, Feb 7, 2024	118.08	120.18	116.67	117.39
4087	NASDAQ	ENSG	Tue, Feb 6, 2024	118.14	118.85	117.04	117.58
4086	NASDAQ	ENSG	Mon, Feb 5, 2024	120.09	121.10	117.59	117.97
4085	NASDAQ	ENSG	Fri, Feb 2, 2024	119.00	122.90	110.71	120.78
4084	NASDAQ	ENSG	Thu, Feb 1, 2024	113.22	115.76	112.29	115.35
4083	NASDAQ	ENSG	Wed, Jan 31, 2024	116.58	116.58	113.18	113.22
4082	NASDAQ	ENSG	Tue, Jan 30, 2024	116.34	116.64	115.72	116.21
4081	NASDAQ	ENSG	Mon, Jan 29, 2024	114.75	116.70	114.38	116.52
4080	NASDAQ	ENSG	Fri, Jan 26, 2024	115.93	116.61	114.84	114.89
4079	NASDAQ	ENSG	Thu, Jan 25, 2024	116.49	116.75	113.95	115.34
4078	NASDAQ	ENSG	Wed, Jan 24, 2024	117.67	117.67	115.18	115.18
4077	NASDAQ	ENSG	Tue, Jan 23, 2024	118.39	118.85	116.26	117.03
4076	NASDAQ	ENSG	Mon, Jan 22, 2024	116.72	117.98	116.32	117.47
4075	NASDAQ	ENSG	Fri, Jan 19, 2024	116.44	116.93	115.45	115.96
4074	NASDAQ	ENSG	Thu, Jan 18, 2024	115.53	116.00	114.65	116.00
4073	NASDAQ	ENSG	Wed, Jan 17, 2024	115.94	117.41	114.84	114.96
4072	NASDAQ	ENSG	Tue, Jan 16, 2024	116.41	116.95	115.80	116.65
4071	NASDAQ	ENSG	Fri, Jan 12, 2024	116.96	117.57	115.56	117.37
4070	NASDAQ	ENSG	Thu, Jan 11, 2024	114.00	116.08	113.78	115.77
4069	NASDAQ	ENSG	Wed, Jan 10, 2024	113.95	114.97	113.41	114.46
4068	NASDAQ	ENSG	Tue, Jan 9, 2024	114.53	114.81	113.90	114.27
4067	NASDAQ	ENSG	Mon, Jan 8, 2024	113.57	115.38	113.42	115.29
4066	NASDAQ	ENSG	Fri, Jan 5, 2024	113.80	114.63	113.28	114.01
4065	NASDAQ	ENSG	Thu, Jan 4, 2024	113.31	115.24	112.80	113.84
4064	NASDAQ	ENSG	Wed, Jan 3, 2024	114.66	115.23	112.42	112.78
4063	NASDAQ	ENSG	Tue, Jan 2, 2024	112.00	115.42	111.72	114.65
4062	NASDAQ	ENSG	Fri, Dec 29, 2023	113.75	113.80	111.98	112.21
4061	NASDAQ	ENSG	Thu, Dec 28, 2023	113.81	115.11	113.57	113.72
4060	NASDAQ	ENSG	Wed, Dec 27, 2023	114.09	114.83	113.81	114.27
4059	NASDAQ	ENSG	Tue, Dec 26, 2023	113.78	114.78	112.17	114.19
4058	NASDAQ	ENSG	Fri, Dec 22, 2023	112.67	114.35	112.58	113.30
4057	NASDAQ	ENSG	Thu, Dec 21, 2023	111.16	112.63	110.98	112.37
4056	NASDAQ	ENSG	Wed, Dec 20, 2023	114.13	114.13	110.29	110.38
4055	NASDAQ	ENSG	Tue, Dec 19, 2023	112.51	114.71	112.39	114.05
4054	NASDAQ	ENSG	Mon, Dec 18, 2023	112.18	112.56	111.10	111.76
4053	NASDAQ	ENSG	Fri, Dec 15, 2023	111.86	112.36	110.19	111.48
4052	NASDAQ	ENSG	Thu, Dec 14, 2023	112.35	113.25	109.95	111.16
4051	NASDAQ	ENSG	Wed, Dec 13, 2023	109.25	111.98	107.70	111.67
4050	NASDAQ	ENSG	Tue, Dec 12, 2023	108.09	109.79	107.28	109.09
4049	NASDAQ	ENSG	Mon, Dec 11, 2023	106.86	107.75	106.36	107.66
4048	NASDAQ	ENSG	Fri, Dec 8, 2023	107.15	107.83	106.34	106.70
4047	NASDAQ	ENSG	Thu, Dec 7, 2023	106.90	106.90	104.18	106.84
4046	NASDAQ	ENSG	Wed, Dec 6, 2023	108.95	109.09	106.73	106.75
4045	NASDAQ	ENSG	Tue, Dec 5, 2023	109.00	109.79	108.13	108.24
4044	NASDAQ	ENSG	Mon, Dec 4, 2023	108.07	109.61	108.07	109.55
4043	NASDAQ	ENSG	Fri, Dec 1, 2023	107.22	108.70	107.07	108.48
4042	NASDAQ	ENSG	Thu, Nov 30, 2023	106.88	107.41	106.61	107.07
4041	NASDAQ	ENSG	Wed, Nov 29, 2023	107.92	107.92	106.46	106.91
4040	NASDAQ	ENSG	Tue, Nov 28, 2023	108.64	108.64	107.18	107.25
4039	NASDAQ	ENSG	Mon, Nov 27, 2023	109.44	109.44	108.31	108.68
4038	NASDAQ	ENSG	Fri, Nov 24, 2023	108.33	109.68	108.33	109.60
4037	NASDAQ	ENSG	Wed, Nov 22, 2023	108.20	109.28	108.00	108.53
4036	NASDAQ	ENSG	Tue, Nov 21, 2023	107.81	108.19	107.16	107.95
4035	NASDAQ	ENSG	Mon, Nov 20, 2023	107.16	108.48	106.51	107.90
4034	NASDAQ	ENSG	Fri, Nov 17, 2023	106.88	108.10	106.58	107.39
4033	NASDAQ	ENSG	Thu, Nov 16, 2023	105.37	106.53	104.55	106.19
4032	NASDAQ	ENSG	Wed, Nov 15, 2023	105.78	106.85	104.78	105.17
4031	NASDAQ	ENSG	Tue, Nov 14, 2023	104.09	106.99	104.09	106.57
4030	NASDAQ	ENSG	Mon, Nov 13, 2023	102.87	103.85	102.33	102.73
4029	NASDAQ	ENSG	Fri, Nov 10, 2023	102.28	102.92	101.28	102.82
4028	NASDAQ	ENSG	Thu, Nov 9, 2023	102.96	103.12	101.66	101.71
4027	NASDAQ	ENSG	Wed, Nov 8, 2023	102.96	103.94	102.36	102.71
4026	NASDAQ	ENSG	Tue, Nov 7, 2023	101.77	103.20	101.25	102.99
4025	NASDAQ	ENSG	Mon, Nov 6, 2023	101.46	102.33	101.03	101.76
4024	NASDAQ	ENSG	Fri, Nov 3, 2023	100.19	102.12	99.38	102.00
4023	NASDAQ	ENSG	Thu, Nov 2, 2023	97.36	99.00	96.29	98.83
4022	NASDAQ	ENSG	Wed, Nov 1, 2023	96.35	96.71	94.74	96.51
4021	NASDAQ	ENSG	Tue, Oct 31, 2023	95.90	96.86	95.12	96.60
4020	NASDAQ	ENSG	Mon, Oct 30, 2023	98.10	98.61	94.56	95.32
4019	NASDAQ	ENSG	Fri, Oct 27, 2023	95.38	97.40	95.00	97.30
4018	NASDAQ	ENSG	Thu, Oct 26, 2023	94.30	95.80	92.69	95.35
4017	NASDAQ	ENSG	Wed, Oct 25, 2023	96.10	96.96	94.66	95.04
4016	NASDAQ	ENSG	Tue, Oct 24, 2023	95.75	97.48	95.56	96.70
4015	NASDAQ	ENSG	Mon, Oct 23, 2023	95.69	96.44	95.15	95.66
4014	NASDAQ	ENSG	Fri, Oct 20, 2023	96.62	97.52	95.95	96.11
4013	NASDAQ	ENSG	Thu, Oct 19, 2023	97.73	98.06	96.00	96.44
4012	NASDAQ	ENSG	Wed, Oct 18, 2023	97.81	99.55	97.07	97.81
4011	NASDAQ	ENSG	Tue, Oct 17, 2023	96.16	98.90	96.03	97.68
4010	NASDAQ	ENSG	Mon, Oct 16, 2023	95.62	97.50	95.62	96.26
4009	NASDAQ	ENSG	Fri, Oct 13, 2023	95.04	96.21	94.75	95.64
4008	NASDAQ	ENSG	Thu, Oct 12, 2023	97.16	97.49	94.42	94.52
4007	NASDAQ	ENSG	Wed, Oct 11, 2023	97.55	97.74	95.45	96.90
4006	NASDAQ	ENSG	Tue, Oct 10, 2023	94.31	97.00	93.80	96.93
4005	NASDAQ	ENSG	Mon, Oct 9, 2023	92.90	94.63	91.61	94.30
4004	NASDAQ	ENSG	Fri, Oct 6, 2023	91.93	93.50	90.78	93.00
4003	NASDAQ	ENSG	Thu, Oct 5, 2023	91.06	92.14	90.82	91.95
4002	NASDAQ	ENSG	Wed, Oct 4, 2023	90.81	91.69	90.00	91.38
4001	NASDAQ	ENSG	Tue, Oct 3, 2023	91.26	92.19	90.53	90.62
4000	NASDAQ	ENSG	Mon, Oct 2, 2023	92.50	92.58	90.97	92.04
3999	NASDAQ	ENSG	Fri, Sep 29, 2023	94.11	94.47	92.50	92.93
3998	NASDAQ	ENSG	Thu, Sep 28, 2023	92.81	94.31	92.81	93.97
3997	NASDAQ	ENSG	Wed, Sep 27, 2023	92.78	93.50	91.36	92.59
3996	NASDAQ	ENSG	Tue, Sep 26, 2023	93.82	94.37	92.68	92.74
3995	NASDAQ	ENSG	Mon, Sep 25, 2023	92.92	94.20	92.92	94.11
3994	NASDAQ	ENSG	Fri, Sep 22, 2023	93.21	93.95	92.89	93.60
3993	NASDAQ	ENSG	Thu, Sep 21, 2023	94.03	94.40	93.20	93.45
3992	NASDAQ	ENSG	Wed, Sep 20, 2023	93.20	94.47	93.20	94.21
3991	NASDAQ	ENSG	Tue, Sep 19, 2023	93.91	94.20	92.40	93.08
3990	NASDAQ	ENSG	Mon, Sep 18, 2023	92.83	93.95	92.69	93.81
3989	NASDAQ	ENSG	Fri, Sep 15, 2023	93.00	93.95	91.68	92.98
3988	NASDAQ	ENSG	Thu, Sep 14, 2023	94.24	94.95	92.92	93.28
3987	NASDAQ	ENSG	Wed, Sep 13, 2023	93.62	94.08	91.44	93.81
3986	NASDAQ	ENSG	Tue, Sep 12, 2023	94.23	94.89	93.47	93.67
3985	NASDAQ	ENSG	Mon, Sep 11, 2023	94.50	94.50	94.43	94.43
3984	NASDAQ	ENSG	Fri, Sep 8, 2023	96.40	96.40	94.86	96.01
3983	NASDAQ	ENSG	Thu, Sep 7, 2023	95.00	96.54	95.00	96.18
3982	NASDAQ	ENSG	Wed, Sep 6, 2023	95.90	96.59	94.67	95.41
3981	NASDAQ	ENSG	Tue, Sep 5, 2023	99.20	99.56	94.11	95.57
3980	NASDAQ	ENSG	Fri, Sep 1, 2023	100.46	102.00	98.82	99.13
3979	NASDAQ	ENSG	Thu, Aug 31, 2023	101.90	104.04	99.95	100.22
3978	NASDAQ	ENSG	Wed, Aug 30, 2023	97.78	102.21	97.78	101.77
3977	NASDAQ	ENSG	Tue, Aug 29, 2023	97.84	98.30	96.87	98.14
3976	NASDAQ	ENSG	Mon, Aug 28, 2023	98.09	99.27	97.83	98.10
3975	NASDAQ	ENSG	Fri, Aug 25, 2023	97.43	98.16	96.82	98.15
3974	NASDAQ	ENSG	Thu, Aug 24, 2023	97.31	98.32	97.24	97.32
3973	NASDAQ	ENSG	Wed, Aug 23, 2023	97.51	98.20	97.28	97.56
3972	NASDAQ	ENSG	Tue, Aug 22, 2023	96.42	97.60	96.42	97.10
3971	NASDAQ	ENSG	Mon, Aug 21, 2023	96.79	97.33	95.38	96.54
3970	NASDAQ	ENSG	Fri, Aug 18, 2023	96.19	97.52	96.18	96.99
3969	NASDAQ	ENSG	Thu, Aug 17, 2023	97.96	98.50	96.07	96.37
3968	NASDAQ	ENSG	Wed, Aug 16, 2023	97.95	98.77	97.59	98.00
3967	NASDAQ	ENSG	Tue, Aug 15, 2023	98.02	98.51	96.70	97.91
3966	NASDAQ	ENSG	Mon, Aug 14, 2023	97.60	98.81	97.47	98.30
3965	NASDAQ	ENSG	Fri, Aug 11, 2023	97.50	98.24	97.22	98.10
3964	NASDAQ	ENSG	Thu, Aug 10, 2023	97.74	98.10	97.28	97.72
3963	NASDAQ	ENSG	Wed, Aug 9, 2023	97.14	97.35	95.91	97.22
3962	NASDAQ	ENSG	Tue, Aug 8, 2023	96.41	97.19	95.99	96.97
3961	NASDAQ	ENSG	Mon, Aug 7, 2023	97.27	97.94	96.54	97.02
3960	NASDAQ	ENSG	Fri, Aug 4, 2023	98.60	98.60	96.37	96.94
3959	NASDAQ	ENSG	Thu, Aug 3, 2023	96.92	98.78	96.49	98.50
3958	NASDAQ	ENSG	Wed, Aug 2, 2023	93.98	97.10	93.98	97.00
3957	NASDAQ	ENSG	Tue, Aug 1, 2023	96.00	97.82	93.16	94.70
3956	NASDAQ	ENSG	Mon, Jul 31, 2023	93.11	97.00	92.64	96.87
3955	NASDAQ	ENSG	Fri, Jul 28, 2023	91.90	94.15	90.79	93.05
3954	NASDAQ	ENSG	Thu, Jul 27, 2023	91.00	91.85	89.79	90.39
3953	NASDAQ	ENSG	Wed, Jul 26, 2023	93.21	93.83	91.59	91.75
3952	NASDAQ	ENSG	Tue, Jul 25, 2023	92.08	93.38	91.38	93.35
3951	NASDAQ	ENSG	Mon, Jul 24, 2023	93.53	93.57	91.89	92.60
3950	NASDAQ	ENSG	Fri, Jul 21, 2023	93.10	95.04	92.82	93.38
3949	NASDAQ	ENSG	Thu, Jul 20, 2023	92.68	93.82	92.18	92.75
3948	NASDAQ	ENSG	Wed, Jul 19, 2023	90.05	92.64	90.05	92.30
3947	NASDAQ	ENSG	Tue, Jul 18, 2023	90.16	91.30	89.44	89.76
3946	NASDAQ	ENSG	Mon, Jul 17, 2023	91.01	91.57	89.93	89.94
3945	NASDAQ	ENSG	Fri, Jul 14, 2023	89.90	91.29	89.66	91.20
3944	NASDAQ	ENSG	Thu, Jul 13, 2023	89.63	90.27	89.47	89.84
3943	NASDAQ	ENSG	Wed, Jul 12, 2023	90.12	90.13	88.93	89.51
3942	NASDAQ	ENSG	Tue, Jul 11, 2023	89.11	89.84	88.79	89.68
3941	NASDAQ	ENSG	Mon, Jul 10, 2023	89.03	90.49	88.93	89.30
3940	NASDAQ	ENSG	Fri, Jul 7, 2023	90.63	91.02	89.01	89.03
3939	NASDAQ	ENSG	Thu, Jul 6, 2023	90.92	91.57	89.44	90.63
3938	NASDAQ	ENSG	Wed, Jul 5, 2023	93.58	93.66	91.33	91.79
3937	NASDAQ	ENSG	Mon, Jul 3, 2023	95.01	95.34	93.35	93.89
3936	NASDAQ	ENSG	Fri, Jun 30, 2023	95.55	96.20	95.42	95.46
3935	NASDAQ	ENSG	Thu, Jun 29, 2023	93.97	96.10	93.47	95.35
3934	NASDAQ	ENSG	Wed, Jun 28, 2023	93.27	94.08	92.75	94.04
3933	NASDAQ	ENSG	Tue, Jun 27, 2023	91.72	94.20	91.72	93.40
3932	NASDAQ	ENSG	Mon, Jun 26, 2023	91.11	92.59	90.76	91.90
3931	NASDAQ	ENSG	Fri, Jun 23, 2023	92.10	92.72	90.26	90.91
3930	NASDAQ	ENSG	Thu, Jun 22, 2023	93.56	93.56	92.37	92.59
3929	NASDAQ	ENSG	Wed, Jun 21, 2023	94.21	94.21	92.64	93.52
3928	NASDAQ	ENSG	Tue, Jun 20, 2023	94.34	94.60	93.72	94.38
3927	NASDAQ	ENSG	Fri, Jun 16, 2023	95.74	95.74	93.39	94.55
3926	NASDAQ	ENSG	Thu, Jun 15, 2023	92.87	94.70	91.59	94.60
3925	NASDAQ	ENSG	Wed, Jun 14, 2023	93.26	93.86	91.87	92.67
3924	NASDAQ	ENSG	Tue, Jun 13, 2023	93.32	94.32	92.92	93.13
3923	NASDAQ	ENSG	Mon, Jun 12, 2023	92.66	93.72	92.20	93.43
3922	NASDAQ	ENSG	Fri, Jun 9, 2023	92.86	93.43	92.50	92.86
3921	NASDAQ	ENSG	Thu, Jun 8, 2023	93.78	93.80	92.06	93.15
3920	NASDAQ	ENSG	Wed, Jun 7, 2023	93.58	95.17	92.55	94.12
3919	NASDAQ	ENSG	Tue, Jun 6, 2023	91.81	93.60	91.12	93.38
3918	NASDAQ	ENSG	Mon, Jun 5, 2023	91.14	92.46	90.86	91.55
3917	NASDAQ	ENSG	Fri, Jun 2, 2023	89.46	91.93	89.46	91.61
3916	NASDAQ	ENSG	Thu, Jun 1, 2023	88.41	89.18	87.14	88.47
3915	NASDAQ	ENSG	Wed, May 31, 2023	88.08	89.45	87.20	88.61
3914	NASDAQ	ENSG	Tue, May 30, 2023	88.41	89.56	87.60	88.05
3913	NASDAQ	ENSG	Fri, May 26, 2023	88.70	89.44	88.12	88.57
3912	NASDAQ	ENSG	Thu, May 25, 2023	91.25	91.43	88.40	88.91
3911	NASDAQ	ENSG	Wed, May 24, 2023	91.52	92.14	90.74	91.82
3910	NASDAQ	ENSG	Tue, May 23, 2023	91.86	91.87	90.64	91.73
3909	NASDAQ	ENSG	Mon, May 22, 2023	91.85	92.99	91.35	91.96
3908	NASDAQ	ENSG	Fri, May 19, 2023	91.62	92.28	90.67	91.86
3907	NASDAQ	ENSG	Thu, May 18, 2023	90.99	91.26	89.75	90.85
3906	NASDAQ	ENSG	Wed, May 17, 2023	91.75	91.75	89.60	91.29
3905	NASDAQ	ENSG	Tue, May 16, 2023	91.50	92.39	90.84	91.25
3904	NASDAQ	ENSG	Mon, May 15, 2023	91.33	92.13	90.75	92.03
3903	NASDAQ	ENSG	Fri, May 12, 2023	92.89	93.31	91.48	91.88
3902	NASDAQ	ENSG	Thu, May 11, 2023	92.20	92.59	91.00	92.56
3901	NASDAQ	ENSG	Wed, May 10, 2023	92.27	92.95	91.40	92.46
3900	NASDAQ	ENSG	Tue, May 9, 2023	92.61	92.88	91.81	91.81
3899	NASDAQ	ENSG	Mon, May 8, 2023	92.50	93.07	91.03	92.64
3898	NASDAQ	ENSG	Fri, May 5, 2023	93.25	94.27	92.39	92.48
3897	NASDAQ	ENSG	Thu, May 4, 2023	93.25	94.85	90.32	92.39
3896	NASDAQ	ENSG	Wed, May 3, 2023	95.65	96.55	93.39	93.73
3895	NASDAQ	ENSG	Tue, May 2, 2023	96.59	96.62	93.98	95.05
3894	NASDAQ	ENSG	Mon, May 1, 2023	97.32	98.75	96.83	97.25
3893	NASDAQ	ENSG	Fri, Apr 28, 2023	95.79	97.46	94.92	97.09
3892	NASDAQ	ENSG	Thu, Apr 27, 2023	98.26	99.55	95.76	96.13
3891	NASDAQ	ENSG	Wed, Apr 26, 2023	101.02	101.83	99.63	99.71
3890	NASDAQ	ENSG	Tue, Apr 25, 2023	99.63	102.26	99.38	101.89
3889	NASDAQ	ENSG	Mon, Apr 24, 2023	98.87	100.06	98.76	99.96
3888	NASDAQ	ENSG	Fri, Apr 21, 2023	98.65	99.73	98.08	99.02
3887	NASDAQ	ENSG	Thu, Apr 20, 2023	98.05	98.42	97.10	98.41
3886	NASDAQ	ENSG	Wed, Apr 19, 2023	98.29	98.67	97.54	98.33
3885	NASDAQ	ENSG	Tue, Apr 18, 2023	98.59	98.96	97.37	98.13
3884	NASDAQ	ENSG	Mon, Apr 17, 2023	98.37	98.58	97.57	98.31
3883	NASDAQ	ENSG	Fri, Apr 14, 2023	98.40	98.86	97.62	98.47
3882	NASDAQ	ENSG	Thu, Apr 13, 2023	98.74	98.87	97.78	98.40
3881	NASDAQ	ENSG	Wed, Apr 12, 2023	99.51	100.30	98.02	98.16
3880	NASDAQ	ENSG	Tue, Apr 11, 2023	98.62	100.29	98.56	99.12
3879	NASDAQ	ENSG	Mon, Apr 10, 2023	96.92	99.07	96.86	98.41
3878	NASDAQ	ENSG	Thu, Apr 6, 2023	97.85	98.10	96.71	97.23
3877	NASDAQ	ENSG	Wed, Apr 5, 2023	94.88	97.47	94.46	97.30
3876	NASDAQ	ENSG	Tue, Apr 4, 2023	95.27	96.01	94.39	94.83
3875	NASDAQ	ENSG	Mon, Apr 3, 2023	95.57	97.75	94.76	95.16
3874	NASDAQ	ENSG	Fri, Mar 31, 2023	93.62	95.62	93.27	95.54
3873	NASDAQ	ENSG	Thu, Mar 30, 2023	92.01	93.23	91.57	93.01
3872	NASDAQ	ENSG	Wed, Mar 29, 2023	92.44	92.74	90.44	91.59
3871	NASDAQ	ENSG	Tue, Mar 28, 2023	91.23	92.01	90.63	91.91
3870	NASDAQ	ENSG	Mon, Mar 27, 2023	91.35	92.32	90.81	91.57
3869	NASDAQ	ENSG	Fri, Mar 24, 2023	87.45	90.76	87.35	90.69
3868	NASDAQ	ENSG	Thu, Mar 23, 2023	89.18	90.01	87.55	87.83
3867	NASDAQ	ENSG	Wed, Mar 22, 2023	91.46	91.76	89.18	89.32
3866	NASDAQ	ENSG	Tue, Mar 21, 2023	91.94	92.84	91.05	91.76
3865	NASDAQ	ENSG	Mon, Mar 20, 2023	90.70	91.89	90.70	91.60
3864	NASDAQ	ENSG	Fri, Mar 17, 2023	89.31	91.45	88.78	90.28
3863	NASDAQ	ENSG	Thu, Mar 16, 2023	87.37	90.22	87.37	89.65
3862	NASDAQ	ENSG	Wed, Mar 15, 2023	87.99	88.61	86.67	88.24
3861	NASDAQ	ENSG	Tue, Mar 14, 2023	88.13	89.50	87.77	89.35
3860	NASDAQ	ENSG	Mon, Mar 13, 2023	86.72	88.72	85.50	86.76
3859	NASDAQ	ENSG	Fri, Mar 10, 2023	88.70	89.71	87.13	87.59
3858	NASDAQ	ENSG	Thu, Mar 9, 2023	89.11	89.22	88.19	88.86
3857	NASDAQ	ENSG	Wed, Mar 8, 2023	88.16	88.75	87.68	88.65
3856	NASDAQ	ENSG	Tue, Mar 7, 2023	90.13	90.13	88.01	88.18
3855	NASDAQ	ENSG	Mon, Mar 6, 2023	90.99	90.99	89.47	90.27
3854	NASDAQ	ENSG	Fri, Mar 3, 2023	91.05	91.59	90.44	91.45
3853	NASDAQ	ENSG	Thu, Mar 2, 2023	90.49	90.83	90.07	90.82
3852	NASDAQ	ENSG	Wed, Mar 1, 2023	89.00	90.62	89.00	90.48
3851	NASDAQ	ENSG	Tue, Feb 28, 2023	90.64	90.89	89.40	89.48
3850	NASDAQ	ENSG	Mon, Feb 27, 2023	90.03	90.93	89.96	90.63
3849	NASDAQ	ENSG	Fri, Feb 24, 2023	89.40	90.49	88.49	89.83
3848	NASDAQ	ENSG	Thu, Feb 23, 2023	90.45	91.68	87.93	89.73
3847	NASDAQ	ENSG	Wed, Feb 22, 2023	91.02	91.93	90.23	90.48
3846	NASDAQ	ENSG	Tue, Feb 21, 2023	90.42	91.19	89.76	90.65
3845	NASDAQ	ENSG	Fri, Feb 17, 2023	92.84	93.61	91.27	91.32
3844	NASDAQ	ENSG	Thu, Feb 16, 2023	90.89	93.30	90.39	92.54
3843	NASDAQ	ENSG	Wed, Feb 15, 2023	89.44	91.55	88.87	91.28
3842	NASDAQ	ENSG	Tue, Feb 14, 2023	91.00	91.50	89.49	90.09
3841	NASDAQ	ENSG	Mon, Feb 13, 2023	90.54	92.09	90.54	91.20
3840	NASDAQ	ENSG	Fri, Feb 10, 2023	89.08	90.97	88.77	90.47
3839	NASDAQ	ENSG	Thu, Feb 9, 2023	90.20	90.50	88.93	89.00
3838	NASDAQ	ENSG	Wed, Feb 8, 2023	89.50	90.00	88.62	89.82
3837	NASDAQ	ENSG	Tue, Feb 7, 2023	90.26	90.26	88.56	89.86
3836	NASDAQ	ENSG	Mon, Feb 6, 2023	92.50	93.05	89.82	90.36
3835	NASDAQ	ENSG	Fri, Feb 3, 2023	95.08	95.98	91.81	92.40
3834	NASDAQ	ENSG	Thu, Feb 2, 2023	93.86	94.21	92.88	93.98
3833	NASDAQ	ENSG	Wed, Feb 1, 2023	93.34	94.51	92.10	93.99
3832	NASDAQ	ENSG	Tue, Jan 31, 2023	92.61	93.25	91.37	93.25
3831	NASDAQ	ENSG	Mon, Jan 30, 2023	91.28	91.95	90.70	91.70
3830	NASDAQ	ENSG	Fri, Jan 27, 2023	91.74	91.89	90.31	91.38
3829	NASDAQ	ENSG	Thu, Jan 26, 2023	92.40	92.80	91.46	92.07
3828	NASDAQ	ENSG	Wed, Jan 25, 2023	90.75	91.82	90.18	91.80
3827	NASDAQ	ENSG	Tue, Jan 24, 2023	93.18	93.18	91.00	91.12
3826	NASDAQ	ENSG	Mon, Jan 23, 2023	93.41	94.46	92.07	93.12
3825	NASDAQ	ENSG	Fri, Jan 20, 2023	94.11	94.51	92.24	93.16
3824	NASDAQ	ENSG	Thu, Jan 19, 2023	94.14	94.93	93.42	93.66
3823	NASDAQ	ENSG	Wed, Jan 18, 2023	94.73	95.23	92.69	93.67
3822	NASDAQ	ENSG	Tue, Jan 17, 2023	98.29	98.29	93.64	94.63
3821	NASDAQ	ENSG	Fri, Jan 13, 2023	97.50	99.52	97.50	98.53
3820	NASDAQ	ENSG	Thu, Jan 12, 2023	96.00	97.85	95.17	97.75
3819	NASDAQ	ENSG	Wed, Jan 11, 2023	94.11	95.92	93.83	95.73
3818	NASDAQ	ENSG	Tue, Jan 10, 2023	94.69	95.00	93.32	94.19
3817	NASDAQ	ENSG	Mon, Jan 9, 2023	96.00	96.49	94.58	94.64
3816	NASDAQ	ENSG	Fri, Jan 6, 2023	95.43	98.10	94.59	96.08
3815	NASDAQ	ENSG	Thu, Jan 5, 2023	95.88	95.88	94.19	94.19
3814	NASDAQ	ENSG	Wed, Jan 4, 2023	94.51	96.30	94.37	95.88
3813	NASDAQ	ENSG	Tue, Jan 3, 2023	95.23	95.69	93.32	94.51
3812	NASDAQ	ENSG	Fri, Dec 30, 2022	95.27	95.49	93.64	94.61
3811	NASDAQ	ENSG	Thu, Dec 29, 2022	93.84	95.65	93.42	95.43
3810	NASDAQ	ENSG	Wed, Dec 28, 2022	95.55	95.91	93.25	93.41
3809	NASDAQ	ENSG	Tue, Dec 27, 2022	95.05	96.21	94.42	95.26
3808	NASDAQ	ENSG	Fri, Dec 23, 2022	94.47	95.21	93.73	95.04
3807	NASDAQ	ENSG	Thu, Dec 22, 2022	96.52	96.72	93.84	94.47
3806	NASDAQ	ENSG	Wed, Dec 21, 2022	96.18	97.42	96.12	96.79
3805	NASDAQ	ENSG	Tue, Dec 20, 2022	95.54	96.30	94.92	95.32
3804	NASDAQ	ENSG	Mon, Dec 19, 2022	95.20	96.12	94.47	95.25
3803	NASDAQ	ENSG	Fri, Dec 16, 2022	93.52	95.80	93.43	95.67
3802	NASDAQ	ENSG	Thu, Dec 15, 2022	94.44	95.79	93.29	95.12
3801	NASDAQ	ENSG	Wed, Dec 14, 2022	93.68	96.68	93.68	95.44
3800	NASDAQ	ENSG	Tue, Dec 13, 2022	94.25	94.93	92.97	93.18
3799	NASDAQ	ENSG	Mon, Dec 12, 2022	91.09	94.27	90.32	92.94
3798	NASDAQ	ENSG	Fri, Dec 9, 2022	92.82	93.53	90.87	90.87
3797	NASDAQ	ENSG	Thu, Dec 8, 2022	91.96	93.89	91.85	93.61
3796	NASDAQ	ENSG	Wed, Dec 7, 2022	91.89	92.92	91.60	92.10
3795	NASDAQ	ENSG	Tue, Dec 6, 2022	92.03	92.33	90.38	91.53
3794	NASDAQ	ENSG	Mon, Dec 5, 2022	93.83	93.83	91.07	91.70
3793	NASDAQ	ENSG	Fri, Dec 2, 2022	94.09	95.31	90.60	94.28
3792	NASDAQ	ENSG	Thu, Dec 1, 2022	95.78	96.51	94.18	94.35
3791	NASDAQ	ENSG	Wed, Nov 30, 2022	92.92	95.06	91.92	95.00
3790	NASDAQ	ENSG	Tue, Nov 29, 2022	92.78	93.88	92.48	93.23
3789	NASDAQ	ENSG	Mon, Nov 28, 2022	93.55	94.34	92.09	92.71
3788	NASDAQ	ENSG	Fri, Nov 25, 2022	93.40	94.31	93.28	94.12
3787	NASDAQ	ENSG	Wed, Nov 23, 2022	94.56	94.82	92.22	92.93
3786	NASDAQ	ENSG	Tue, Nov 22, 2022	94.08	94.75	93.17	94.24
3785	NASDAQ	ENSG	Mon, Nov 21, 2022	92.90	93.88	92.21	93.38
3784	NASDAQ	ENSG	Fri, Nov 18, 2022	93.08	94.45	91.76	92.50
3783	NASDAQ	ENSG	Thu, Nov 17, 2022	90.73	91.93	89.65	91.76
3782	NASDAQ	ENSG	Wed, Nov 16, 2022	91.91	92.45	90.40	91.32
3781	NASDAQ	ENSG	Tue, Nov 15, 2022	92.53	93.92	91.13	91.90
3780	NASDAQ	ENSG	Mon, Nov 14, 2022	91.49	93.51	90.77	91.85
3779	NASDAQ	ENSG	Fri, Nov 11, 2022	95.00	95.14	90.61	92.32
3778	NASDAQ	ENSG	Thu, Nov 10, 2022	92.09	95.00	91.44	94.88
3777	NASDAQ	ENSG	Wed, Nov 9, 2022	91.60	92.07	89.60	90.04
3776	NASDAQ	ENSG	Tue, Nov 8, 2022	92.15	92.81	91.05	91.73
3775	NASDAQ	ENSG	Mon, Nov 7, 2022	91.60	92.54	90.84	92.01
3774	NASDAQ	ENSG	Fri, Nov 4, 2022	91.92	92.25	89.59	91.24
3773	NASDAQ	ENSG	Thu, Nov 3, 2022	90.30	91.65	89.02	91.25
3772	NASDAQ	ENSG	Wed, Nov 2, 2022	91.84	93.66	90.54	90.67
3771	NASDAQ	ENSG	Tue, Nov 1, 2022	90.77	92.39	89.78	91.69
3770	NASDAQ	ENSG	Mon, Oct 31, 2022	89.52	91.43	89.18	89.78
3769	NASDAQ	ENSG	Fri, Oct 28, 2022	86.89	90.47	86.02	89.96
3768	NASDAQ	ENSG	Thu, Oct 27, 2022	91.08	91.10	86.33	86.51
3767	NASDAQ	ENSG	Wed, Oct 26, 2022	89.22	91.04	88.40	90.09
3766	NASDAQ	ENSG	Tue, Oct 25, 2022	87.50	89.17	87.10	88.18
3765	NASDAQ	ENSG	Mon, Oct 24, 2022	86.15	87.76	85.55	87.54
3764	NASDAQ	ENSG	Fri, Oct 21, 2022	83.82	85.70	82.21	85.51
3763	NASDAQ	ENSG	Thu, Oct 20, 2022	84.70	85.40	83.81	84.46
3762	NASDAQ	ENSG	Wed, Oct 19, 2022	85.16	85.95	83.61	84.70
3761	NASDAQ	ENSG	Tue, Oct 18, 2022	87.74	88.54	85.11	85.36
3760	NASDAQ	ENSG	Mon, Oct 17, 2022	84.21	86.70	83.52	86.34
3759	NASDAQ	ENSG	Fri, Oct 14, 2022	86.66	86.69	82.84	82.90
3758	NASDAQ	ENSG	Thu, Oct 13, 2022	82.41	85.57	81.17	85.48
3757	NASDAQ	ENSG	Wed, Oct 12, 2022	85.25	85.25	83.43	83.57
3756	NASDAQ	ENSG	Tue, Oct 11, 2022	84.98	86.16	84.34	85.34
3755	NASDAQ	ENSG	Mon, Oct 10, 2022	82.82	85.49	82.41	85.38
3754	NASDAQ	ENSG	Fri, Oct 7, 2022	83.09	83.77	81.90	82.50
3753	NASDAQ	ENSG	Thu, Oct 6, 2022	83.71	85.05	83.33	83.93
3752	NASDAQ	ENSG	Wed, Oct 5, 2022	82.59	84.61	81.79	84.12
3751	NASDAQ	ENSG	Tue, Oct 4, 2022	82.10	83.84	81.59	83.28
3750	NASDAQ	ENSG	Mon, Oct 3, 2022	81.11	82.04	79.49	81.45
3749	NASDAQ	ENSG	Fri, Sep 30, 2022	81.25	82.00	79.42	79.50
3748	NASDAQ	ENSG	Thu, Sep 29, 2022	80.39	81.12	79.17	80.95
3747	NASDAQ	ENSG	Wed, Sep 28, 2022	80.09	81.47	79.23	81.00
3746	NASDAQ	ENSG	Tue, Sep 27, 2022	80.95	81.15	78.84	79.55
3745	NASDAQ	ENSG	Mon, Sep 26, 2022	79.64	81.03	79.32	80.62
3744	NASDAQ	ENSG	Fri, Sep 23, 2022	83.54	83.54	79.18	79.64
3743	NASDAQ	ENSG	Thu, Sep 22, 2022	86.02	86.02	83.49	84.02
3742	NASDAQ	ENSG	Wed, Sep 21, 2022	85.97	87.79	85.74	86.34
3741	NASDAQ	ENSG	Tue, Sep 20, 2022	86.14	86.14	84.19	85.64
3740	NASDAQ	ENSG	Mon, Sep 19, 2022	83.92	86.45	83.35	86.41
3739	NASDAQ	ENSG	Fri, Sep 16, 2022	84.98	85.25	83.77	84.77
3738	NASDAQ	ENSG	Thu, Sep 15, 2022	85.50	88.02	84.62	84.95
3737	NASDAQ	ENSG	Wed, Sep 14, 2022	84.10	85.17	83.42	84.33
3736	NASDAQ	ENSG	Tue, Sep 13, 2022	86.16	87.58	84.08	84.38
3735	NASDAQ	ENSG	Mon, Sep 12, 2022	87.52	88.55	86.60	87.17
3734	NASDAQ	ENSG	Fri, Sep 9, 2022	87.06	88.04	86.49	87.12
3733	NASDAQ	ENSG	Thu, Sep 8, 2022	86.51	87.80	86.21	86.76
3732	NASDAQ	ENSG	Wed, Sep 7, 2022	83.19	87.14	83.19	86.96
3731	NASDAQ	ENSG	Tue, Sep 6, 2022	82.75	83.78	82.51	83.48
3730	NASDAQ	ENSG	Fri, Sep 2, 2022	84.22	84.37	81.78	82.48
3729	NASDAQ	ENSG	Thu, Sep 1, 2022	85.04	85.27	82.75	84.01
3728	NASDAQ	ENSG	Wed, Aug 31, 2022	85.08	86.24	84.14	85.30
3727	NASDAQ	ENSG	Tue, Aug 30, 2022	87.03	87.11	84.39	84.69
3726	NASDAQ	ENSG	Mon, Aug 29, 2022	86.80	87.24	85.31	87.03
3725	NASDAQ	ENSG	Fri, Aug 26, 2022	90.33	90.33	86.54	86.93
3724	NASDAQ	ENSG	Thu, Aug 25, 2022	89.80	91.05	89.44	90.50
3723	NASDAQ	ENSG	Wed, Aug 24, 2022	89.16	89.96	89.03	89.59
3722	NASDAQ	ENSG	Tue, Aug 23, 2022	89.42	90.71	89.38	89.42
3721	NASDAQ	ENSG	Mon, Aug 22, 2022	89.91	90.73	88.49	89.74
3720	NASDAQ	ENSG	Fri, Aug 19, 2022	90.72	91.54	89.92	90.71
3719	NASDAQ	ENSG	Thu, Aug 18, 2022	90.00	91.26	89.58	91.24
3718	NASDAQ	ENSG	Wed, Aug 17, 2022	87.92	90.66	87.52	90.06
3717	NASDAQ	ENSG	Tue, Aug 16, 2022	88.67	89.66	87.90	88.54
3716	NASDAQ	ENSG	Mon, Aug 15, 2022	86.92	89.27	86.80	89.27
3715	NASDAQ	ENSG	Fri, Aug 12, 2022	86.22	87.99	86.22	87.84
3714	NASDAQ	ENSG	Thu, Aug 11, 2022	86.60	87.63	85.75	86.11
3713	NASDAQ	ENSG	Wed, Aug 10, 2022	85.80	87.38	85.40	86.75
3712	NASDAQ	ENSG	Tue, Aug 9, 2022	85.38	86.75	84.62	85.31
3711	NASDAQ	ENSG	Mon, Aug 8, 2022	84.72	86.35	84.70	85.89
3710	NASDAQ	ENSG	Fri, Aug 5, 2022	83.55	85.25	83.25	84.87
3709	NASDAQ	ENSG	Thu, Aug 4, 2022	86.16	86.34	83.54	83.87
3708	NASDAQ	ENSG	Wed, Aug 3, 2022	87.40	87.99	85.16	85.97
3707	NASDAQ	ENSG	Tue, Aug 2, 2022	82.81	88.13	82.41	87.23
3706	NASDAQ	ENSG	Mon, Aug 1, 2022	80.40	82.13	79.77	81.87
3705	NASDAQ	ENSG	Fri, Jul 29, 2022	79.56	79.98	78.23	79.69
3704	NASDAQ	ENSG	Thu, Jul 28, 2022	79.59	80.12	78.10	79.95
3703	NASDAQ	ENSG	Wed, Jul 27, 2022	79.29	80.23	78.81	79.54
3702	NASDAQ	ENSG	Tue, Jul 26, 2022	78.77	79.78	78.12	79.69
3701	NASDAQ	ENSG	Mon, Jul 25, 2022	78.92	79.46	78.38	78.77
3700	NASDAQ	ENSG	Fri, Jul 22, 2022	78.36	79.55	77.66	78.77
3699	NASDAQ	ENSG	Thu, Jul 21, 2022	76.60	78.05	72.53	78.03
3698	NASDAQ	ENSG	Wed, Jul 20, 2022	76.36	76.75	75.81	76.46
3697	NASDAQ	ENSG	Tue, Jul 19, 2022	75.39	76.93	75.39	76.02
3696	NASDAQ	ENSG	Mon, Jul 18, 2022	75.39	76.08	74.46	74.52
3695	NASDAQ	ENSG	Fri, Jul 15, 2022	75.11	75.79	74.20	75.33
3694	NASDAQ	ENSG	Thu, Jul 14, 2022	72.73	73.76	71.72	73.63
3693	NASDAQ	ENSG	Wed, Jul 13, 2022	72.86	74.02	72.51	73.69
3692	NASDAQ	ENSG	Tue, Jul 12, 2022	73.27	74.48	72.87	73.87
3691	NASDAQ	ENSG	Mon, Jul 11, 2022	74.63	74.67	73.28	73.47
3690	NASDAQ	ENSG	Fri, Jul 8, 2022	74.75	75.94	74.45	75.06
3689	NASDAQ	ENSG	Thu, Jul 7, 2022	74.79	75.88	73.49	75.10
3688	NASDAQ	ENSG	Wed, Jul 6, 2022	75.83	75.96	73.53	74.24
3687	NASDAQ	ENSG	Tue, Jul 5, 2022	74.89	75.36	73.02	75.25
3686	NASDAQ	ENSG	Fri, Jul 1, 2022	73.62	76.22	72.57	75.69
3685	NASDAQ	ENSG	Thu, Jun 30, 2022	74.52	75.30	72.99	73.47
3684	NASDAQ	ENSG	Wed, Jun 29, 2022	73.89	75.68	73.39	75.58
3683	NASDAQ	ENSG	Tue, Jun 28, 2022	76.03	76.84	73.83	73.92
3682	NASDAQ	ENSG	Mon, Jun 27, 2022	75.57	76.66	74.86	75.91
3681	NASDAQ	ENSG	Fri, Jun 24, 2022	73.67	75.39	73.67	75.25
3680	NASDAQ	ENSG	Thu, Jun 23, 2022	72.01	73.04	71.89	72.92
3679	NASDAQ	ENSG	Wed, Jun 22, 2022	70.75	72.31	70.29	71.84
3678	NASDAQ	ENSG	Tue, Jun 21, 2022	74.51	75.34	70.88	71.06
3677	NASDAQ	ENSG	Fri, Jun 17, 2022	74.63	75.92	73.97	74.00
3676	NASDAQ	ENSG	Thu, Jun 16, 2022	72.23	72.81	71.24	72.79
3675	NASDAQ	ENSG	Wed, Jun 15, 2022	73.32	74.36	72.50	73.51
3674	NASDAQ	ENSG	Tue, Jun 14, 2022	74.13	74.13	71.81	72.77
3673	NASDAQ	ENSG	Mon, Jun 13, 2022	74.39	75.20	73.27	73.65
3672	NASDAQ	ENSG	Fri, Jun 10, 2022	75.11	76.50	75.11	75.87
3671	NASDAQ	ENSG	Thu, Jun 9, 2022	76.23	77.21	75.64	76.27
3670	NASDAQ	ENSG	Wed, Jun 8, 2022	79.73	80.64	76.19	76.50
3669	NASDAQ	ENSG	Tue, Jun 7, 2022	78.74	80.37	78.57	79.83
3668	NASDAQ	ENSG	Mon, Jun 6, 2022	79.85	80.01	78.74	79.53
3667	NASDAQ	ENSG	Fri, Jun 3, 2022	79.81	80.30	79.06	79.21
3666	NASDAQ	ENSG	Thu, Jun 2, 2022	78.02	80.39	77.37	80.26
3665	NASDAQ	ENSG	Wed, Jun 1, 2022	81.71	81.71	77.94	78.14
3664	NASDAQ	ENSG	Tue, May 31, 2022	81.86	82.61	80.85	81.17
3663	NASDAQ	ENSG	Fri, May 27, 2022	81.31	82.47	79.60	82.41
3662	NASDAQ	ENSG	Thu, May 26, 2022	80.11	81.51	78.09	80.60
3661	NASDAQ	ENSG	Wed, May 25, 2022	78.60	80.22	78.00	79.47
3660	NASDAQ	ENSG	Tue, May 24, 2022	79.32	79.32	77.18	78.55
3659	NASDAQ	ENSG	Mon, May 23, 2022	79.92	80.94	77.81	79.43
3658	NASDAQ	ENSG	Fri, May 20, 2022	79.19	80.05	76.93	79.03
3657	NASDAQ	ENSG	Thu, May 19, 2022	78.62	80.20	78.24	78.93
3656	NASDAQ	ENSG	Wed, May 18, 2022	80.72	81.23	78.40	79.12
3655	NASDAQ	ENSG	Tue, May 17, 2022	79.53	81.94	79.13	81.54
3654	NASDAQ	ENSG	Mon, May 16, 2022	78.38	79.22	77.91	78.62
3653	NASDAQ	ENSG	Fri, May 13, 2022	78.19	79.59	77.68	78.80
3652	NASDAQ	ENSG	Thu, May 12, 2022	76.16	77.95	75.46	77.87
3651	NASDAQ	ENSG	Wed, May 11, 2022	77.59	78.82	76.11	76.35
3650	NASDAQ	ENSG	Tue, May 10, 2022	77.14	78.18	75.83	77.45
3649	NASDAQ	ENSG	Mon, May 9, 2022	75.50	77.54	74.47	76.74
3648	NASDAQ	ENSG	Fri, May 6, 2022	77.45	78.09	74.95	75.98
3647	NASDAQ	ENSG	Thu, May 5, 2022	78.25	79.23	77.11	77.76
3646	NASDAQ	ENSG	Wed, May 4, 2022	79.01	79.59	77.23	78.94
3645	NASDAQ	ENSG	Tue, May 3, 2022	79.65	79.65	78.04	78.40
3644	NASDAQ	ENSG	Mon, May 2, 2022	80.07	83.56	77.55	79.10
3643	NASDAQ	ENSG	Fri, Apr 29, 2022	81.25	83.53	79.59	80.33
3642	NASDAQ	ENSG	Thu, Apr 28, 2022	82.81	83.75	78.84	81.97
3641	NASDAQ	ENSG	Wed, Apr 27, 2022	83.11	84.14	80.67	81.50
3640	NASDAQ	ENSG	Tue, Apr 26, 2022	83.03	83.67	82.08	82.84
3639	NASDAQ	ENSG	Mon, Apr 25, 2022	81.15	84.06	80.43	83.79
3638	NASDAQ	ENSG	Fri, Apr 22, 2022	86.64	86.64	80.61	81.18
3637	NASDAQ	ENSG	Thu, Apr 21, 2022	87.57	88.78	86.81	87.30
3636	NASDAQ	ENSG	Wed, Apr 20, 2022	85.56	87.53	85.34	87.05
3635	NASDAQ	ENSG	Tue, Apr 19, 2022	84.21	86.30	83.24	84.82
3634	NASDAQ	ENSG	Mon, Apr 18, 2022	85.41	86.11	83.50	83.93
3633	NASDAQ	ENSG	Thu, Apr 14, 2022	84.95	85.72	84.36	85.35
3632	NASDAQ	ENSG	Wed, Apr 13, 2022	83.01	84.95	82.07	84.45
3631	NASDAQ	ENSG	Tue, Apr 12, 2022	82.98	85.46	80.48	82.41
3630	NASDAQ	ENSG	Mon, Apr 11, 2022	87.06	88.64	85.40	85.42
3629	NASDAQ	ENSG	Fri, Apr 8, 2022	88.18	88.91	86.96	87.00
3628	NASDAQ	ENSG	Thu, Apr 7, 2022	88.14	88.83	87.77	88.05
3627	NASDAQ	ENSG	Wed, Apr 6, 2022	88.68	89.50	87.79	88.00
3626	NASDAQ	ENSG	Tue, Apr 5, 2022	90.45	91.78	88.64	89.14
3625	NASDAQ	ENSG	Mon, Apr 4, 2022	94.08	94.08	88.30	89.98
3624	NASDAQ	ENSG	Fri, Apr 1, 2022	89.79	94.25	89.79	94.23
3623	NASDAQ	ENSG	Thu, Mar 31, 2022	88.94	91.02	88.94	90.01
3622	NASDAQ	ENSG	Wed, Mar 30, 2022	88.97	89.60	87.92	89.35
3621	NASDAQ	ENSG	Tue, Mar 29, 2022	87.54	89.50	87.28	88.91
3620	NASDAQ	ENSG	Mon, Mar 28, 2022	86.35	87.22	86.35	87.04
3619	NASDAQ	ENSG	Fri, Mar 25, 2022	86.06	86.72	85.41	86.51
3618	NASDAQ	ENSG	Thu, Mar 24, 2022	85.19	85.78	84.07	85.43
3617	NASDAQ	ENSG	Wed, Mar 23, 2022	87.11	87.11	84.48	85.13
3616	NASDAQ	ENSG	Tue, Mar 22, 2022	87.50	87.75	86.81	87.23
3615	NASDAQ	ENSG	Mon, Mar 21, 2022	86.77	88.69	86.77	87.34
3614	NASDAQ	ENSG	Fri, Mar 18, 2022	87.97	88.10	86.26	87.02
3613	NASDAQ	ENSG	Thu, Mar 17, 2022	86.00	87.87	85.52	87.81
3612	NASDAQ	ENSG	Wed, Mar 16, 2022	85.14	86.70	83.94	86.51
3611	NASDAQ	ENSG	Tue, Mar 15, 2022	83.91	85.21	83.22	84.64
3610	NASDAQ	ENSG	Mon, Mar 14, 2022	84.84	85.61	83.20	83.61
3609	NASDAQ	ENSG	Fri, Mar 11, 2022	86.04	86.27	84.75	84.82
3608	NASDAQ	ENSG	Thu, Mar 10, 2022	86.70	86.70	84.71	85.99
3607	NASDAQ	ENSG	Wed, Mar 9, 2022	88.82	88.82	86.76	87.46
3606	NASDAQ	ENSG	Tue, Mar 8, 2022	86.00	88.44	85.63	87.44
3605	NASDAQ	ENSG	Mon, Mar 7, 2022	85.94	86.89	84.70	85.99
3604	NASDAQ	ENSG	Fri, Mar 4, 2022	84.47	85.78	83.64	85.39
3603	NASDAQ	ENSG	Thu, Mar 3, 2022	85.00	85.94	84.12	84.98
3602	NASDAQ	ENSG	Wed, Mar 2, 2022	83.53	84.76	83.09	84.50
3601	NASDAQ	ENSG	Tue, Mar 1, 2022	83.57	84.19	81.30	82.86
3600	NASDAQ	ENSG	Mon, Feb 28, 2022	81.13	84.57	81.13	84.04
3599	NASDAQ	ENSG	Fri, Feb 25, 2022	79.55	82.44	79.08	82.19
3598	NASDAQ	ENSG	Thu, Feb 24, 2022	75.90	79.78	75.90	79.51
3597	NASDAQ	ENSG	Wed, Feb 23, 2022	79.05	79.61	77.52	77.75
3596	NASDAQ	ENSG	Tue, Feb 22, 2022	79.09	80.65	78.22	78.96
3595	NASDAQ	ENSG	Fri, Feb 18, 2022	79.35	81.12	79.35	79.79
3594	NASDAQ	ENSG	Thu, Feb 17, 2022	80.12	80.91	79.34	79.92
3593	NASDAQ	ENSG	Wed, Feb 16, 2022	80.00	81.07	78.74	80.95
3592	NASDAQ	ENSG	Tue, Feb 15, 2022	78.09	80.87	77.78	80.57
3591	NASDAQ	ENSG	Mon, Feb 14, 2022	77.88	79.45	76.73	77.57
3590	NASDAQ	ENSG	Fri, Feb 11, 2022	79.56	79.82	77.12	78.05
3589	NASDAQ	ENSG	Thu, Feb 10, 2022	76.00	80.99	74.93	78.98
3588	NASDAQ	ENSG	Wed, Feb 9, 2022	73.66	75.47	73.38	74.99
3587	NASDAQ	ENSG	Tue, Feb 8, 2022	71.49	73.65	70.66	73.17
3586	NASDAQ	ENSG	Mon, Feb 7, 2022	72.57	73.22	70.73	70.96
3585	NASDAQ	ENSG	Fri, Feb 4, 2022	73.38	73.50	70.59	72.89
3584	NASDAQ	ENSG	Thu, Feb 3, 2022	73.92	75.14	72.33	73.43
3583	NASDAQ	ENSG	Wed, Feb 2, 2022	75.04	75.49	73.50	74.32
3582	NASDAQ	ENSG	Tue, Feb 1, 2022	75.15	75.99	73.50	74.57
3581	NASDAQ	ENSG	Mon, Jan 31, 2022	73.49	75.59	73.49	75.43
3580	NASDAQ	ENSG	Fri, Jan 28, 2022	73.23	74.00	72.01	73.99
3579	NASDAQ	ENSG	Thu, Jan 27, 2022	73.38	74.58	72.54	73.41
3578	NASDAQ	ENSG	Wed, Jan 26, 2022	75.91	77.11	73.13	74.00
3577	NASDAQ	ENSG	Tue, Jan 25, 2022	76.72	76.72	74.12	75.12
3576	NASDAQ	ENSG	Mon, Jan 24, 2022	74.56	77.26	73.63	77.00
3575	NASDAQ	ENSG	Fri, Jan 21, 2022	75.89	78.00	74.55	75.52
3574	NASDAQ	ENSG	Thu, Jan 20, 2022	76.04	78.96	75.58	75.89
3573	NASDAQ	ENSG	Wed, Jan 19, 2022	77.92	78.79	75.66	76.00
3572	NASDAQ	ENSG	Tue, Jan 18, 2022	79.92	80.68	76.96	77.39
3571	NASDAQ	ENSG	Fri, Jan 14, 2022	79.92	80.62	78.19	80.43
3570	NASDAQ	ENSG	Thu, Jan 13, 2022	78.80	81.45	77.95	80.28
3569	NASDAQ	ENSG	Wed, Jan 12, 2022	80.94	81.08	78.22	78.41
3568	NASDAQ	ENSG	Tue, Jan 11, 2022	80.88	81.80	79.83	80.63
3567	NASDAQ	ENSG	Mon, Jan 10, 2022	79.59	81.18	77.96	80.99
3566	NASDAQ	ENSG	Fri, Jan 7, 2022	81.74	83.00	80.27	80.29
3565	NASDAQ	ENSG	Thu, Jan 6, 2022	82.60	83.77	81.58	81.77
3564	NASDAQ	ENSG	Wed, Jan 5, 2022	84.39	85.50	82.96	83.07
3563	NASDAQ	ENSG	Tue, Jan 4, 2022	85.34	86.70	82.88	83.86
3562	NASDAQ	ENSG	Mon, Jan 3, 2022	83.81	86.40	83.22	85.27
3561	NASDAQ	ENSG	Fri, Dec 31, 2021	83.55	84.21	82.95	83.96
3560	NASDAQ	ENSG	Thu, Dec 30, 2021	84.84	85.94	83.54	83.71
3559	NASDAQ	ENSG	Wed, Dec 29, 2021	85.04	85.46	83.84	85.08
3558	NASDAQ	ENSG	Tue, Dec 28, 2021	84.24	85.37	83.82	85.07
3557	NASDAQ	ENSG	Mon, Dec 27, 2021	81.78	84.28	81.00	84.14
3556	NASDAQ	ENSG	Thu, Dec 23, 2021	82.12	82.51	81.33	81.80
3555	NASDAQ	ENSG	Wed, Dec 22, 2021	78.98	82.53	78.98	82.14
3554	NASDAQ	ENSG	Tue, Dec 21, 2021	78.02	80.64	77.77	80.14
3553	NASDAQ	ENSG	Mon, Dec 20, 2021	77.04	79.90	74.77	77.04
3552	NASDAQ	ENSG	Fri, Dec 17, 2021	76.13	79.63	75.00	77.89
3551	NASDAQ	ENSG	Thu, Dec 16, 2021	78.50	79.33	75.67	76.09
3550	NASDAQ	ENSG	Wed, Dec 15, 2021	78.90	78.97	76.76	78.01
3549	NASDAQ	ENSG	Tue, Dec 14, 2021	78.74	79.49	78.01	79.01
3548	NASDAQ	ENSG	Mon, Dec 13, 2021	78.52	79.71	78.22	78.60
3547	NASDAQ	ENSG	Fri, Dec 10, 2021	78.95	79.93	75.56	79.22
3546	NASDAQ	ENSG	Thu, Dec 9, 2021	79.66	80.96	78.21	78.29
3545	NASDAQ	ENSG	Wed, Dec 8, 2021	79.97	80.92	79.03	80.29
3544	NASDAQ	ENSG	Tue, Dec 7, 2021	78.92	80.72	77.67	79.74
3543	NASDAQ	ENSG	Mon, Dec 6, 2021	76.71	78.44	76.17	78.13
3542	NASDAQ	ENSG	Fri, Dec 3, 2021	76.77	76.91	71.01	75.51
3541	NASDAQ	ENSG	Thu, Dec 2, 2021	74.79	76.71	74.61	76.41
3540	NASDAQ	ENSG	Wed, Dec 1, 2021	77.81	78.85	74.80	74.83
3539	NASDAQ	ENSG	Tue, Nov 30, 2021	77.14	78.27	76.02	76.33
3538	NASDAQ	ENSG	Mon, Nov 29, 2021	78.61	78.90	77.13	77.20
3537	NASDAQ	ENSG	Fri, Nov 26, 2021	79.32	80.60	76.79	77.75
3536	NASDAQ	ENSG	Wed, Nov 24, 2021	81.28	81.53	80.39	81.16
3535	NASDAQ	ENSG	Tue, Nov 23, 2021	81.77	82.49	81.22	81.66
3534	NASDAQ	ENSG	Mon, Nov 22, 2021	80.90	82.74	80.31	82.16
3533	NASDAQ	ENSG	Fri, Nov 19, 2021	81.57	82.09	79.96	80.34
3532	NASDAQ	ENSG	Thu, Nov 18, 2021	81.90	82.15	79.98	82.01
3531	NASDAQ	ENSG	Wed, Nov 17, 2021	81.23	82.85	80.95	82.09
3530	NASDAQ	ENSG	Tue, Nov 16, 2021	81.24	82.29	79.98	81.56
3529	NASDAQ	ENSG	Mon, Nov 15, 2021	81.75	83.24	80.98	81.40
3528	NASDAQ	ENSG	Fri, Nov 12, 2021	81.26	83.36	81.26	82.16
3527	NASDAQ	ENSG	Thu, Nov 11, 2021	81.59	83.19	80.53	81.95
3526	NASDAQ	ENSG	Wed, Nov 10, 2021	81.83	82.55	81.00	81.30
3525	NASDAQ	ENSG	Tue, Nov 9, 2021	81.39	82.68	80.11	82.25
3524	NASDAQ	ENSG	Mon, Nov 8, 2021	83.15	83.22	81.26	81.52
3523	NASDAQ	ENSG	Fri, Nov 5, 2021	77.86	83.56	77.86	83.13
3522	NASDAQ	ENSG	Thu, Nov 4, 2021	78.81	79.03	77.20	77.37
3521	NASDAQ	ENSG	Wed, Nov 3, 2021	75.34	78.65	74.83	78.34
3520	NASDAQ	ENSG	Tue, Nov 2, 2021	78.28	78.28	74.96	75.78
3519	NASDAQ	ENSG	Mon, Nov 1, 2021	78.38	78.72	77.05	78.28
3518	NASDAQ	ENSG	Fri, Oct 29, 2021	75.09	78.68	74.45	78.01
3517	NASDAQ	ENSG	Thu, Oct 28, 2021	73.74	76.18	71.33	76.18
3516	NASDAQ	ENSG	Wed, Oct 27, 2021	70.24	70.74	68.73	69.25
3515	NASDAQ	ENSG	Tue, Oct 26, 2021	69.44	70.69	68.29	70.32
3514	NASDAQ	ENSG	Mon, Oct 25, 2021	72.40	72.94	69.08	69.43
3513	NASDAQ	ENSG	Fri, Oct 22, 2021	73.50	74.06	71.83	72.15
3512	NASDAQ	ENSG	Thu, Oct 21, 2021	72.32	73.58	71.20	73.47
3511	NASDAQ	ENSG	Wed, Oct 20, 2021	74.23	74.96	71.39	72.09
3510	NASDAQ	ENSG	Tue, Oct 19, 2021	74.18	74.43	72.90	73.87
3509	NASDAQ	ENSG	Mon, Oct 18, 2021	72.53	73.92	71.43	73.74
3508	NASDAQ	ENSG	Fri, Oct 15, 2021	73.78	74.09	72.17	72.84
3507	NASDAQ	ENSG	Thu, Oct 14, 2021	72.90	73.85	72.25	72.73
3506	NASDAQ	ENSG	Wed, Oct 13, 2021	72.14	73.10	71.76	72.27
3505	NASDAQ	ENSG	Tue, Oct 12, 2021	71.58	72.69	71.18	72.39
3504	NASDAQ	ENSG	Mon, Oct 11, 2021	72.51	72.96	71.18	71.30
3503	NASDAQ	ENSG	Fri, Oct 8, 2021	72.47	74.02	71.92	72.51
3502	NASDAQ	ENSG	Thu, Oct 7, 2021	73.97	74.29	71.86	72.30
3501	NASDAQ	ENSG	Wed, Oct 6, 2021	74.99	75.03	72.91	73.65
3500	NASDAQ	ENSG	Tue, Oct 5, 2021	75.34	76.15	74.62	75.29
3499	NASDAQ	ENSG	Mon, Oct 4, 2021	75.12	75.98	73.69	75.54
3498	NASDAQ	ENSG	Fri, Oct 1, 2021	75.15	76.12	74.24	75.62
3497	NASDAQ	ENSG	Thu, Sep 30, 2021	75.73	76.16	74.29	74.89
3496	NASDAQ	ENSG	Wed, Sep 29, 2021	75.41	76.20	74.24	75.18
3495	NASDAQ	ENSG	Tue, Sep 28, 2021	76.74	77.17	75.18	75.42
3494	NASDAQ	ENSG	Mon, Sep 27, 2021	75.40	77.54	75.37	76.93
3493	NASDAQ	ENSG	Fri, Sep 24, 2021	75.94	75.97	74.51	75.40
3492	NASDAQ	ENSG	Thu, Sep 23, 2021	77.17	77.62	75.66	75.91
3491	NASDAQ	ENSG	Wed, Sep 22, 2021	77.00	77.65	75.97	77.13
3490	NASDAQ	ENSG	Tue, Sep 21, 2021	77.11	77.49	76.16	76.77
3489	NASDAQ	ENSG	Mon, Sep 20, 2021	76.97	77.76	75.83	76.83
3488	NASDAQ	ENSG	Fri, Sep 17, 2021	79.67	79.67	77.28	77.98
3487	NASDAQ	ENSG	Thu, Sep 16, 2021	78.16	79.39	77.04	78.91
3486	NASDAQ	ENSG	Wed, Sep 15, 2021	79.00	83.05	77.11	77.69
3485	NASDAQ	ENSG	Tue, Sep 14, 2021	80.71	81.48	79.01	79.13
3484	NASDAQ	ENSG	Mon, Sep 13, 2021	80.15	80.78	79.00	80.38
3483	NASDAQ	ENSG	Fri, Sep 10, 2021	80.51	81.00	79.26	80.08
3482	NASDAQ	ENSG	Thu, Sep 9, 2021	80.20	81.43	79.77	80.07
3481	NASDAQ	ENSG	Wed, Sep 8, 2021	81.00	81.58	80.13	81.05
3480	NASDAQ	ENSG	Tue, Sep 7, 2021	82.92	83.28	81.19	81.33
3479	NASDAQ	ENSG	Fri, Sep 3, 2021	82.91	83.89	82.62	82.86
3478	NASDAQ	ENSG	Thu, Sep 2, 2021	83.25	83.95	82.67	83.19
3477	NASDAQ	ENSG	Wed, Sep 1, 2021	81.99	83.10	80.82	82.95
3476	NASDAQ	ENSG	Tue, Aug 31, 2021	81.38	81.72	80.56	81.67
3475	NASDAQ	ENSG	Mon, Aug 30, 2021	82.25	82.59	79.57	81.36
3474	NASDAQ	ENSG	Fri, Aug 27, 2021	79.90	82.48	79.90	82.31
3473	NASDAQ	ENSG	Thu, Aug 26, 2021	80.83	81.00	79.50	79.88
3472	NASDAQ	ENSG	Wed, Aug 25, 2021	81.46	82.24	80.42	80.58
3471	NASDAQ	ENSG	Tue, Aug 24, 2021	81.97	82.44	81.22	81.43
3470	NASDAQ	ENSG	Mon, Aug 23, 2021	81.71	82.19	80.93	82.07
3469	NASDAQ	ENSG	Fri, Aug 20, 2021	79.36	81.70	79.17	81.59
3468	NASDAQ	ENSG	Thu, Aug 19, 2021	79.13	80.18	78.27	79.62
3467	NASDAQ	ENSG	Wed, Aug 18, 2021	81.71	82.23	79.63	79.81
3466	NASDAQ	ENSG	Tue, Aug 17, 2021	82.70	82.85	80.90	81.83
3465	NASDAQ	ENSG	Mon, Aug 16, 2021	83.51	84.32	82.74	83.35
3464	NASDAQ	ENSG	Fri, Aug 13, 2021	84.32	84.55	83.39	83.59
3463	NASDAQ	ENSG	Thu, Aug 12, 2021	83.70	84.69	82.79	84.14
3462	NASDAQ	ENSG	Wed, Aug 11, 2021	84.15	84.17	82.35	83.54
3461	NASDAQ	ENSG	Tue, Aug 10, 2021	84.67	84.73	84.01	84.25
3460	NASDAQ	ENSG	Mon, Aug 9, 2021	84.69	84.80	84.18	84.61
3459	NASDAQ	ENSG	Fri, Aug 6, 2021	84.75	85.38	83.76	84.91
3458	NASDAQ	ENSG	Thu, Aug 5, 2021	83.75	84.42	82.85	84.27
3457	NASDAQ	ENSG	Wed, Aug 4, 2021	84.75	85.29	83.34	83.50
3456	NASDAQ	ENSG	Tue, Aug 3, 2021	84.80	85.85	83.66	85.26
3455	NASDAQ	ENSG	Mon, Aug 2, 2021	85.11	87.13	84.29	84.38
3454	NASDAQ	ENSG	Fri, Jul 30, 2021	83.31	86.41	83.25	85.07
3453	NASDAQ	ENSG	Thu, Jul 29, 2021	83.92	86.01	82.94	83.41
3452	NASDAQ	ENSG	Wed, Jul 28, 2021	86.11	87.65	84.98	86.51
3451	NASDAQ	ENSG	Tue, Jul 27, 2021	84.75	85.59	84.13	85.52
3450	NASDAQ	ENSG	Mon, Jul 26, 2021	86.66	87.98	84.78	85.08
3449	NASDAQ	ENSG	Fri, Jul 23, 2021	84.91	86.33	84.20	86.27
3448	NASDAQ	ENSG	Thu, Jul 22, 2021	86.37	86.37	84.54	84.81
3447	NASDAQ	ENSG	Wed, Jul 21, 2021	86.95	88.05	86.13	86.37
3446	NASDAQ	ENSG	Tue, Jul 20, 2021	86.57	88.76	85.88	86.95
3445	NASDAQ	ENSG	Mon, Jul 19, 2021	85.58	87.64	85.50	86.19
3444	NASDAQ	ENSG	Fri, Jul 16, 2021	87.49	88.33	86.26	86.95
3443	NASDAQ	ENSG	Thu, Jul 15, 2021	86.77	87.39	85.87	86.70
3442	NASDAQ	ENSG	Wed, Jul 14, 2021	88.05	88.23	86.54	87.29
3441	NASDAQ	ENSG	Tue, Jul 13, 2021	89.17	89.48	87.41	87.65
3440	NASDAQ	ENSG	Mon, Jul 12, 2021	87.26	89.36	86.55	89.32
3439	NASDAQ	ENSG	Fri, Jul 9, 2021	87.89	88.99	87.24	87.52
3438	NASDAQ	ENSG	Thu, Jul 8, 2021	87.03	88.18	86.58	87.20
3437	NASDAQ	ENSG	Wed, Jul 7, 2021	87.82	88.88	87.11	88.65
3436	NASDAQ	ENSG	Tue, Jul 6, 2021	88.63	88.72	86.29	88.04
3435	NASDAQ	ENSG	Fri, Jul 2, 2021	88.98	89.78	88.21	88.63
3434	NASDAQ	ENSG	Thu, Jul 1, 2021	87.49	89.00	86.73	88.86
3433	NASDAQ	ENSG	Wed, Jun 30, 2021	87.67	88.13	85.66	86.67
3432	NASDAQ	ENSG	Tue, Jun 29, 2021	89.20	90.23	88.00	88.13
3431	NASDAQ	ENSG	Mon, Jun 28, 2021	87.62	89.37	86.71	89.19
3430	NASDAQ	ENSG	Fri, Jun 25, 2021	86.90	87.89	86.30	87.55
3429	NASDAQ	ENSG	Thu, Jun 24, 2021	85.75	87.46	85.01	87.01
3428	NASDAQ	ENSG	Wed, Jun 23, 2021	85.49	85.90	84.85	85.25
3427	NASDAQ	ENSG	Tue, Jun 22, 2021	84.25	85.25	83.53	85.01
3426	NASDAQ	ENSG	Mon, Jun 21, 2021	83.72	84.83	82.91	84.35
3425	NASDAQ	ENSG	Fri, Jun 18, 2021	85.06	86.73	82.82	83.38
3424	NASDAQ	ENSG	Thu, Jun 17, 2021	84.92	86.45	84.41	86.01
3423	NASDAQ	ENSG	Wed, Jun 16, 2021	85.00	85.27	84.32	84.93
3422	NASDAQ	ENSG	Tue, Jun 15, 2021	83.95	86.87	83.81	85.40
3421	NASDAQ	ENSG	Mon, Jun 14, 2021	85.19	85.76	83.71	84.14
3420	NASDAQ	ENSG	Fri, Jun 11, 2021	83.39	84.33	83.12	84.33
3419	NASDAQ	ENSG	Thu, Jun 10, 2021	83.53	84.00	82.84	83.42
3418	NASDAQ	ENSG	Wed, Jun 9, 2021	84.17	84.21	83.00	83.11
3417	NASDAQ	ENSG	Tue, Jun 8, 2021	83.58	84.17	82.77	83.81
3416	NASDAQ	ENSG	Mon, Jun 7, 2021	83.10	83.88	82.68	83.26
3415	NASDAQ	ENSG	Fri, Jun 4, 2021	82.67	83.11	82.16	82.63
3414	NASDAQ	ENSG	Thu, Jun 3, 2021	81.47	82.48	80.32	82.46
3413	NASDAQ	ENSG	Wed, Jun 2, 2021	84.10	84.19	81.67	82.31
3412	NASDAQ	ENSG	Tue, Jun 1, 2021	83.46	84.26	82.88	83.92
3411	NASDAQ	ENSG	Fri, May 28, 2021	82.23	83.77	82.23	83.20
3410	NASDAQ	ENSG	Thu, May 27, 2021	83.57	83.87	82.16	82.20
3409	NASDAQ	ENSG	Wed, May 26, 2021	82.16	84.10	82.10	83.01
3408	NASDAQ	ENSG	Tue, May 25, 2021	81.75	83.42	81.75	82.20
3407	NASDAQ	ENSG	Mon, May 24, 2021	81.85	82.67	81.10	81.24
3406	NASDAQ	ENSG	Fri, May 21, 2021	84.40	85.21	82.25	82.67
3405	NASDAQ	ENSG	Thu, May 20, 2021	82.67	83.57	82.02	83.34
3404	NASDAQ	ENSG	Wed, May 19, 2021	80.77	83.15	80.41	82.63
3403	NASDAQ	ENSG	Tue, May 18, 2021	82.06	83.95	81.40	82.04
3402	NASDAQ	ENSG	Mon, May 17, 2021	83.14	83.95	81.64	82.11
3401	NASDAQ	ENSG	Fri, May 14, 2021	83.72	84.74	83.23	83.96
3400	NASDAQ	ENSG	Thu, May 13, 2021	81.77	83.43	81.35	82.89
3399	NASDAQ	ENSG	Wed, May 12, 2021	83.36	84.75	81.34	81.75
3398	NASDAQ	ENSG	Tue, May 11, 2021	82.72	85.07	82.04	84.00
3397	NASDAQ	ENSG	Mon, May 10, 2021	86.37	88.48	83.96	83.97
3396	NASDAQ	ENSG	Fri, May 7, 2021	85.01	87.28	85.01	86.34
3395	NASDAQ	ENSG	Thu, May 6, 2021	86.09	86.72	83.30	85.27
3394	NASDAQ	ENSG	Wed, May 5, 2021	86.52	87.21	85.36	86.32
3393	NASDAQ	ENSG	Tue, May 4, 2021	87.01	87.97	85.33	86.54
3392	NASDAQ	ENSG	Mon, May 3, 2021	82.05	88.13	82.05	87.43
3391	NASDAQ	ENSG	Fri, Apr 30, 2021	85.50	88.76	76.95	85.85
3390	NASDAQ	ENSG	Thu, Apr 29, 2021	89.37	89.72	86.27	86.68
3389	NASDAQ	ENSG	Wed, Apr 28, 2021	87.83	89.63	87.08	88.75
3388	NASDAQ	ENSG	Tue, Apr 27, 2021	88.78	90.30	87.91	88.36
3387	NASDAQ	ENSG	Mon, Apr 26, 2021	89.13	89.78	87.72	88.62
3386	NASDAQ	ENSG	Fri, Apr 23, 2021	87.32	89.69	86.22	88.38
3385	NASDAQ	ENSG	Thu, Apr 22, 2021	89.97	90.92	86.97	87.08
3384	NASDAQ	ENSG	Wed, Apr 21, 2021	87.58	90.23	86.91	89.53
3383	NASDAQ	ENSG	Tue, Apr 20, 2021	88.12	88.98	86.69	87.63
3382	NASDAQ	ENSG	Mon, Apr 19, 2021	92.07	92.07	87.01	88.25
3381	NASDAQ	ENSG	Fri, Apr 16, 2021	93.32	93.32	91.68	92.07
3380	NASDAQ	ENSG	Thu, Apr 15, 2021	93.96	94.00	92.33	93.31
3379	NASDAQ	ENSG	Wed, Apr 14, 2021	90.76	94.89	90.76	92.93
3378	NASDAQ	ENSG	Tue, Apr 13, 2021	91.44	93.03	90.00	92.00
3377	NASDAQ	ENSG	Mon, Apr 12, 2021	92.89	93.02	91.64	92.00
3376	NASDAQ	ENSG	Fri, Apr 9, 2021	95.05	95.67	92.96	93.44
3375	NASDAQ	ENSG	Thu, Apr 8, 2021	92.80	95.86	92.00	95.52
3374	NASDAQ	ENSG	Wed, Apr 7, 2021	94.62	94.91	91.51	91.88
3373	NASDAQ	ENSG	Tue, Apr 6, 2021	94.66	97.04	94.47	94.58
3372	NASDAQ	ENSG	Mon, Apr 5, 2021	94.97	96.32	94.02	94.23
3371	NASDAQ	ENSG	Thu, Apr 1, 2021	94.39	95.12	92.83	93.75
3370	NASDAQ	ENSG	Wed, Mar 31, 2021	92.98	94.65	92.23	93.84
3369	NASDAQ	ENSG	Tue, Mar 30, 2021	91.28	93.50	90.24	92.65
3368	NASDAQ	ENSG	Mon, Mar 29, 2021	96.74	98.66	90.86	91.29
3367	NASDAQ	ENSG	Fri, Mar 26, 2021	94.10	96.71	92.68	96.13
3366	NASDAQ	ENSG	Thu, Mar 25, 2021	89.85	93.83	89.26	93.21
3365	NASDAQ	ENSG	Wed, Mar 24, 2021	89.22	92.91	89.09	90.32
3364	NASDAQ	ENSG	Tue, Mar 23, 2021	89.84	90.22	87.82	88.33
3363	NASDAQ	ENSG	Mon, Mar 22, 2021	89.74	91.65	88.25	90.78
3362	NASDAQ	ENSG	Fri, Mar 19, 2021	89.15	90.67	87.38	89.74
3361	NASDAQ	ENSG	Thu, Mar 18, 2021	86.75	90.80	85.94	88.80
3360	NASDAQ	ENSG	Wed, Mar 17, 2021	87.50	88.49	85.51	87.02
3359	NASDAQ	ENSG	Tue, Mar 16, 2021	91.75	92.50	87.50	87.96
3358	NASDAQ	ENSG	Mon, Mar 15, 2021	88.81	92.02	88.61	91.87
3357	NASDAQ	ENSG	Fri, Mar 12, 2021	88.77	90.59	88.41	90.01
3356	NASDAQ	ENSG	Thu, Mar 11, 2021	88.52	90.00	86.92	88.84
3355	NASDAQ	ENSG	Wed, Mar 10, 2021	87.00	89.22	86.61	87.96
3354	NASDAQ	ENSG	Tue, Mar 9, 2021	82.75	87.74	82.75	86.01
3353	NASDAQ	ENSG	Mon, Mar 8, 2021	80.65	84.70	80.11	83.25
3352	NASDAQ	ENSG	Fri, Mar 5, 2021	83.68	83.68	78.05	80.85
3351	NASDAQ	ENSG	Thu, Mar 4, 2021	82.05	84.81	81.12	82.54
3350	NASDAQ	ENSG	Wed, Mar 3, 2021	82.75	83.39	80.00	82.34
3349	NASDAQ	ENSG	Tue, Mar 2, 2021	82.92	83.28	81.12	82.03
3348	NASDAQ	ENSG	Mon, Mar 1, 2021	83.22	83.47	81.67	83.22
3347	NASDAQ	ENSG	Fri, Feb 26, 2021	81.62	83.53	80.52	82.02
3346	NASDAQ	ENSG	Thu, Feb 25, 2021	84.61	85.63	80.62	80.93
3345	NASDAQ	ENSG	Wed, Feb 24, 2021	82.44	86.29	82.44	85.44
3344	NASDAQ	ENSG	Tue, Feb 23, 2021	82.86	84.25	81.88	82.47
3343	NASDAQ	ENSG	Mon, Feb 22, 2021	82.62	84.10	82.13	83.43
3342	NASDAQ	ENSG	Fri, Feb 19, 2021	83.13	84.64	82.55	83.64
3341	NASDAQ	ENSG	Thu, Feb 18, 2021	84.45	84.50	82.39	83.21
3340	NASDAQ	ENSG	Wed, Feb 17, 2021	83.16	85.42	83.16	84.71
3339	NASDAQ	ENSG	Tue, Feb 16, 2021	87.00	87.00	83.34	84.24
3338	NASDAQ	ENSG	Fri, Feb 12, 2021	87.72	88.84	86.13	86.65
3337	NASDAQ	ENSG	Thu, Feb 11, 2021	86.56	88.35	86.49	88.20
3336	NASDAQ	ENSG	Wed, Feb 10, 2021	86.08	86.93	84.28	86.36
3335	NASDAQ	ENSG	Tue, Feb 9, 2021	83.38	86.00	83.20	85.64
3334	NASDAQ	ENSG	Mon, Feb 8, 2021	84.12	84.68	82.34	84.46
3333	NASDAQ	ENSG	Fri, Feb 5, 2021	87.31	87.62	82.44	83.82
3332	NASDAQ	ENSG	Thu, Feb 4, 2021	89.17	92.39	85.66	86.61
3331	NASDAQ	ENSG	Wed, Feb 3, 2021	86.12	89.16	84.42	88.97
3330	NASDAQ	ENSG	Tue, Feb 2, 2021	86.68	87.13	84.69	86.26
3329	NASDAQ	ENSG	Mon, Feb 1, 2021	78.20	85.21	77.37	84.80
3328	NASDAQ	ENSG	Fri, Jan 29, 2021	80.80	82.33	77.35	78.28
3327	NASDAQ	ENSG	Thu, Jan 28, 2021	82.25	83.29	80.61	81.36
3326	NASDAQ	ENSG	Wed, Jan 27, 2021	82.03	83.55	81.23	81.40
3325	NASDAQ	ENSG	Tue, Jan 26, 2021	86.02	86.75	84.27	84.62
3324	NASDAQ	ENSG	Mon, Jan 25, 2021	85.19	85.90	83.03	85.79
3323	NASDAQ	ENSG	Fri, Jan 22, 2021	84.07	86.01	83.12	85.18
3322	NASDAQ	ENSG	Thu, Jan 21, 2021	85.81	85.81	82.82	83.25
3321	NASDAQ	ENSG	Wed, Jan 20, 2021	85.37	88.12	84.35	85.32
3320	NASDAQ	ENSG	Tue, Jan 19, 2021	85.40	85.78	83.70	84.82
3319	NASDAQ	ENSG	Fri, Jan 15, 2021	84.20	85.40	81.66	84.70
3318	NASDAQ	ENSG	Thu, Jan 14, 2021	84.00	86.15	83.64	84.72
3317	NASDAQ	ENSG	Wed, Jan 13, 2021	83.41	83.86	81.97	83.50
3316	NASDAQ	ENSG	Tue, Jan 12, 2021	83.49	84.98	83.36	83.91
3315	NASDAQ	ENSG	Mon, Jan 11, 2021	83.24	84.55	80.00	83.46
3314	NASDAQ	ENSG	Fri, Jan 8, 2021	85.57	86.74	82.03	83.93
3313	NASDAQ	ENSG	Thu, Jan 7, 2021	86.90	87.05	83.72	85.39
3312	NASDAQ	ENSG	Wed, Jan 6, 2021	81.20	87.92	81.20	86.11
3311	NASDAQ	ENSG	Tue, Jan 5, 2021	75.34	81.24	75.00	80.61
3310	NASDAQ	ENSG	Mon, Jan 4, 2021	73.02	76.70	73.02	75.34
3309	NASDAQ	ENSG	Thu, Dec 31, 2020	72.98	73.36	71.52	72.92
3308	NASDAQ	ENSG	Wed, Dec 30, 2020	72.80	73.87	72.56	72.91
3307	NASDAQ	ENSG	Tue, Dec 29, 2020	73.80	74.37	71.83	72.70
3306	NASDAQ	ENSG	Mon, Dec 28, 2020	73.48	74.12	72.50	73.88
3305	NASDAQ	ENSG	Thu, Dec 24, 2020	73.13	73.62	71.50	72.82
3304	NASDAQ	ENSG	Wed, Dec 23, 2020	73.87	74.70	72.28	72.56
3303	NASDAQ	ENSG	Tue, Dec 22, 2020	73.38	74.47	72.51	73.08
3302	NASDAQ	ENSG	Mon, Dec 21, 2020	74.51	75.66	72.71	72.89
3301	NASDAQ	ENSG	Fri, Dec 18, 2020	74.80	77.27	74.31	76.17
3300	NASDAQ	ENSG	Thu, Dec 17, 2020	75.01	75.01	73.73	74.38
3299	NASDAQ	ENSG	Wed, Dec 16, 2020	75.67	75.67	73.93	74.52
3298	NASDAQ	ENSG	Tue, Dec 15, 2020	72.67	76.10	72.49	75.81
3297	NASDAQ	ENSG	Mon, Dec 14, 2020	73.33	73.74	71.58	71.85
3296	NASDAQ	ENSG	Fri, Dec 11, 2020	75.22	75.92	72.00	72.22
3295	NASDAQ	ENSG	Thu, Dec 10, 2020	75.70	77.04	74.88	75.85
3294	NASDAQ	ENSG	Wed, Dec 9, 2020	76.59	77.20	75.28	75.90
3293	NASDAQ	ENSG	Tue, Dec 8, 2020	73.50	76.11	72.97	75.86
3292	NASDAQ	ENSG	Mon, Dec 7, 2020	72.43	73.98	70.53	73.87
3291	NASDAQ	ENSG	Fri, Dec 4, 2020	71.13	72.68	70.92	72.55
3290	NASDAQ	ENSG	Thu, Dec 3, 2020	69.83	71.19	69.55	70.83
3289	NASDAQ	ENSG	Wed, Dec 2, 2020	71.14	71.89	69.40	70.14
3288	NASDAQ	ENSG	Tue, Dec 1, 2020	72.61	73.95	71.32	71.55
3287	NASDAQ	ENSG	Mon, Nov 30, 2020	71.53	73.43	71.29	71.87
3286	NASDAQ	ENSG	Fri, Nov 27, 2020	72.44	73.48	71.44	71.56
3285	NASDAQ	ENSG	Wed, Nov 25, 2020	71.19	72.77	70.91	72.44
3284	NASDAQ	ENSG	Tue, Nov 24, 2020	70.73	72.34	69.90	71.31
3283	NASDAQ	ENSG	Mon, Nov 23, 2020	70.19	70.99	69.75	70.41
3282	NASDAQ	ENSG	Fri, Nov 20, 2020	68.68	70.07	67.74	69.90
3281	NASDAQ	ENSG	Thu, Nov 19, 2020	68.44	69.36	67.38	69.29
3280	NASDAQ	ENSG	Wed, Nov 18, 2020	69.59	70.56	68.48	68.48
3279	NASDAQ	ENSG	Tue, Nov 17, 2020	69.09	70.24	68.09	69.64
3278	NASDAQ	ENSG	Mon, Nov 16, 2020	69.00	70.00	67.85	69.39
3277	NASDAQ	ENSG	Fri, Nov 13, 2020	65.00	68.07	64.91	67.73
3276	NASDAQ	ENSG	Thu, Nov 12, 2020	66.49	66.72	63.65	64.30
3275	NASDAQ	ENSG	Wed, Nov 11, 2020	67.53	70.00	65.58	66.77
3274	NASDAQ	ENSG	Tue, Nov 10, 2020	64.70	66.27	63.00	65.96
3273	NASDAQ	ENSG	Mon, Nov 9, 2020	63.60	66.57	61.88	63.76
3272	NASDAQ	ENSG	Fri, Nov 6, 2020	62.32	62.95	60.93	61.29
3271	NASDAQ	ENSG	Thu, Nov 5, 2020	62.95	63.80	61.51	62.32
3270	NASDAQ	ENSG	Wed, Nov 4, 2020	62.27	65.00	62.27	62.62
3269	NASDAQ	ENSG	Tue, Nov 3, 2020	61.75	63.55	61.75	62.99
3268	NASDAQ	ENSG	Mon, Nov 2, 2020	59.72	60.90	59.30	60.86
3267	NASDAQ	ENSG	Fri, Oct 30, 2020	59.49	61.23	57.50	58.84
3266	NASDAQ	ENSG	Thu, Oct 29, 2020	57.73	60.89	57.10	59.71
3265	NASDAQ	ENSG	Wed, Oct 28, 2020	57.08	58.00	56.25	56.60
3264	NASDAQ	ENSG	Tue, Oct 27, 2020	58.54	59.44	57.64	58.08
3263	NASDAQ	ENSG	Mon, Oct 26, 2020	58.91	59.61	58.29	58.60
3262	NASDAQ	ENSG	Fri, Oct 23, 2020	59.59	59.90	58.52	59.77
3261	NASDAQ	ENSG	Thu, Oct 22, 2020	58.35	60.09	58.32	59.49
3260	NASDAQ	ENSG	Wed, Oct 21, 2020	57.94	58.71	57.50	58.02
3259	NASDAQ	ENSG	Tue, Oct 20, 2020	57.45	58.44	57.45	57.76
3258	NASDAQ	ENSG	Mon, Oct 19, 2020	58.64	58.87	56.71	57.20
3257	NASDAQ	ENSG	Fri, Oct 16, 2020	58.31	59.13	57.91	58.02
3256	NASDAQ	ENSG	Thu, Oct 15, 2020	58.65	58.90	55.05	58.39
3255	NASDAQ	ENSG	Wed, Oct 14, 2020	59.43	61.98	59.13	59.82
3254	NASDAQ	ENSG	Tue, Oct 13, 2020	58.39	59.76	58.30	59.43
3253	NASDAQ	ENSG	Mon, Oct 12, 2020	59.23	59.23	58.18	58.80
3252	NASDAQ	ENSG	Fri, Oct 9, 2020	60.00	60.29	58.73	59.50
3251	NASDAQ	ENSG	Thu, Oct 8, 2020	58.73	59.65	58.61	59.31
3250	NASDAQ	ENSG	Wed, Oct 7, 2020	57.83	58.51	57.23	57.98
3249	NASDAQ	ENSG	Tue, Oct 6, 2020	58.50	59.09	57.20	57.29
3248	NASDAQ	ENSG	Mon, Oct 5, 2020	57.03	58.12	56.66	57.85
3247	NASDAQ	ENSG	Fri, Oct 2, 2020	55.39	56.90	55.00	56.39
3246	NASDAQ	ENSG	Thu, Oct 1, 2020	57.37	58.26	55.80	56.68
3245	NASDAQ	ENSG	Wed, Sep 30, 2020	56.10	57.75	56.10	57.06
3244	NASDAQ	ENSG	Tue, Sep 29, 2020	56.46	56.95	55.32	56.02
3243	NASDAQ	ENSG	Mon, Sep 28, 2020	56.65	57.45	56.20	56.49
3242	NASDAQ	ENSG	Fri, Sep 25, 2020	54.17	56.44	54.17	55.93
3241	NASDAQ	ENSG	Thu, Sep 24, 2020	53.99	54.95	53.63	54.41
3240	NASDAQ	ENSG	Wed, Sep 23, 2020	55.45	56.15	53.97	54.15
3239	NASDAQ	ENSG	Tue, Sep 22, 2020	54.85	55.60	54.39	55.40
3238	NASDAQ	ENSG	Mon, Sep 21, 2020	53.90	55.04	53.46	54.92
3237	NASDAQ	ENSG	Fri, Sep 18, 2020	55.54	57.56	53.90	55.61
3236	NASDAQ	ENSG	Thu, Sep 17, 2020	55.00	55.20	53.84	54.81
3235	NASDAQ	ENSG	Wed, Sep 16, 2020	55.29	56.84	55.16	55.96
3234	NASDAQ	ENSG	Tue, Sep 15, 2020	56.05	56.32	54.91	54.99
3233	NASDAQ	ENSG	Mon, Sep 14, 2020	54.04	55.70	54.04	55.48
3232	NASDAQ	ENSG	Fri, Sep 11, 2020	55.11	55.11	52.89	53.44
3231	NASDAQ	ENSG	Thu, Sep 10, 2020	56.46	56.89	54.68	54.76
3230	NASDAQ	ENSG	Wed, Sep 9, 2020	55.86	56.91	55.51	56.33
3229	NASDAQ	ENSG	Tue, Sep 8, 2020	55.23	56.22	54.40	55.13
3228	NASDAQ	ENSG	Fri, Sep 4, 2020	58.21	58.21	54.56	55.90
3227	NASDAQ	ENSG	Thu, Sep 3, 2020	59.73	59.76	57.04	57.29
3226	NASDAQ	ENSG	Wed, Sep 2, 2020	58.87	60.35	58.06	59.94
3225	NASDAQ	ENSG	Tue, Sep 1, 2020	58.31	59.01	57.69	58.69
3224	NASDAQ	ENSG	Mon, Aug 31, 2020	58.51	59.36	58.43	58.54
3223	NASDAQ	ENSG	Fri, Aug 28, 2020	58.59	58.66	57.87	58.64
3222	NASDAQ	ENSG	Thu, Aug 27, 2020	57.08	58.59	56.44	58.06
3221	NASDAQ	ENSG	Wed, Aug 26, 2020	57.91	58.26	57.05	57.08
3220	NASDAQ	ENSG	Tue, Aug 25, 2020	58.35	58.59	56.43	58.00
3219	NASDAQ	ENSG	Mon, Aug 24, 2020	58.47	59.98	57.70	58.25
3218	NASDAQ	ENSG	Fri, Aug 21, 2020	57.40	58.12	57.08	57.96
3217	NASDAQ	ENSG	Thu, Aug 20, 2020	56.11	57.92	56.11	57.55
3216	NASDAQ	ENSG	Wed, Aug 19, 2020	55.28	56.94	55.10	56.63
3215	NASDAQ	ENSG	Tue, Aug 18, 2020	54.73	55.47	54.35	55.24
3214	NASDAQ	ENSG	Mon, Aug 17, 2020	55.81	56.01	54.99	55.15
3213	NASDAQ	ENSG	Fri, Aug 14, 2020	55.90	55.98	55.09	55.54
3212	NASDAQ	ENSG	Thu, Aug 13, 2020	56.22	56.51	55.73	56.39
3211	NASDAQ	ENSG	Wed, Aug 12, 2020	56.14	56.98	55.76	56.31
3210	NASDAQ	ENSG	Tue, Aug 11, 2020	56.66	57.89	55.79	56.14
3209	NASDAQ	ENSG	Mon, Aug 10, 2020	56.15	57.49	55.59	56.16
3208	NASDAQ	ENSG	Fri, Aug 7, 2020	56.53	58.34	56.20	57.01
3207	NASDAQ	ENSG	Thu, Aug 6, 2020	51.00	57.99	51.00	55.96
3206	NASDAQ	ENSG	Wed, Aug 5, 2020	46.79	49.04	46.36	48.68
3205	NASDAQ	ENSG	Tue, Aug 4, 2020	47.16	47.39	45.91	46.22
3204	NASDAQ	ENSG	Mon, Aug 3, 2020	46.78	47.67	45.48	47.39
3203	NASDAQ	ENSG	Fri, Jul 31, 2020	46.09	46.55	44.47	45.99
3202	NASDAQ	ENSG	Thu, Jul 30, 2020	45.59	46.93	45.20	46.55
3201	NASDAQ	ENSG	Wed, Jul 29, 2020	45.55	46.46	45.55	46.42
3200	NASDAQ	ENSG	Tue, Jul 28, 2020	45.91	46.91	45.29	45.55
3199	NASDAQ	ENSG	Mon, Jul 27, 2020	45.10	46.48	44.95	46.34
3198	NASDAQ	ENSG	Fri, Jul 24, 2020	45.56	45.75	44.70	45.18
3197	NASDAQ	ENSG	Thu, Jul 23, 2020	45.64	46.57	45.26	45.70
3196	NASDAQ	ENSG	Wed, Jul 22, 2020	45.56	47.14	45.55	45.87
3195	NASDAQ	ENSG	Tue, Jul 21, 2020	45.17	45.70	44.29	45.53
3194	NASDAQ	ENSG	Mon, Jul 20, 2020	45.30	45.58	44.16	44.48
3193	NASDAQ	ENSG	Fri, Jul 17, 2020	44.65	45.67	44.45	45.33
3192	NASDAQ	ENSG	Thu, Jul 16, 2020	44.56	45.05	44.04	44.73
3191	NASDAQ	ENSG	Wed, Jul 15, 2020	42.30	45.06	42.30	44.91
3190	NASDAQ	ENSG	Tue, Jul 14, 2020	40.81	41.38	40.28	41.16
3189	NASDAQ	ENSG	Mon, Jul 13, 2020	41.58	42.87	40.73	40.76
3188	NASDAQ	ENSG	Fri, Jul 10, 2020	39.94	41.01	39.65	41.00
3187	NASDAQ	ENSG	Thu, Jul 9, 2020	40.94	40.94	39.24	40.29
3186	NASDAQ	ENSG	Wed, Jul 8, 2020	41.03	41.45	40.10	41.18
3185	NASDAQ	ENSG	Tue, Jul 7, 2020	42.71	43.59	41.19	41.33
3184	NASDAQ	ENSG	Mon, Jul 6, 2020	43.65	43.91	42.53	43.15
3183	NASDAQ	ENSG	Thu, Jul 2, 2020	43.42	43.60	41.79	42.43
3182	NASDAQ	ENSG	Wed, Jul 1, 2020	42.03	42.88	41.75	42.52
3181	NASDAQ	ENSG	Tue, Jun 30, 2020	40.28	41.97	40.17	41.85
3180	NASDAQ	ENSG	Mon, Jun 29, 2020	39.71	40.65	39.33	40.48
3179	NASDAQ	ENSG	Fri, Jun 26, 2020	40.61	41.27	38.85	39.02
3178	NASDAQ	ENSG	Thu, Jun 25, 2020	40.10	40.93	39.49	40.90
3177	NASDAQ	ENSG	Wed, Jun 24, 2020	41.04	41.27	39.56	40.39
3176	NASDAQ	ENSG	Tue, Jun 23, 2020	42.70	42.70	41.43	41.80
3175	NASDAQ	ENSG	Mon, Jun 22, 2020	41.31	42.40	40.63	42.12
3174	NASDAQ	ENSG	Fri, Jun 19, 2020	42.90	44.34	41.55	41.86
3173	NASDAQ	ENSG	Thu, Jun 18, 2020	42.13	42.97	41.83	42.20
3172	NASDAQ	ENSG	Wed, Jun 17, 2020	43.98	44.09	42.28	42.63
3171	NASDAQ	ENSG	Tue, Jun 16, 2020	44.64	44.99	42.96	43.78
3170	NASDAQ	ENSG	Mon, Jun 15, 2020	40.48	43.04	39.89	42.79
3169	NASDAQ	ENSG	Fri, Jun 12, 2020	43.59	43.80	40.84	41.99
3168	NASDAQ	ENSG	Thu, Jun 11, 2020	43.83	44.13	41.46	41.50
3167	NASDAQ	ENSG	Wed, Jun 10, 2020	46.87	46.87	45.19	45.84
3166	NASDAQ	ENSG	Tue, Jun 9, 2020	47.47	47.81	46.22	46.95
3165	NASDAQ	ENSG	Mon, Jun 8, 2020	48.08	49.17	47.33	48.23
3164	NASDAQ	ENSG	Fri, Jun 5, 2020	45.96	48.39	45.96	47.17
3163	NASDAQ	ENSG	Thu, Jun 4, 2020	44.50	45.04	43.81	44.10
3162	NASDAQ	ENSG	Wed, Jun 3, 2020	44.38	45.70	44.37	45.06
3161	NASDAQ	ENSG	Tue, Jun 2, 2020	43.11	43.65	42.30	43.43
3160	NASDAQ	ENSG	Mon, Jun 1, 2020	43.66	44.46	43.03	43.11
3159	NASDAQ	ENSG	Fri, May 29, 2020	44.33	44.77	43.45	43.72
3158	NASDAQ	ENSG	Thu, May 28, 2020	47.31	47.70	44.46	44.84
3157	NASDAQ	ENSG	Wed, May 27, 2020	45.18	47.24	44.42	46.92
3156	NASDAQ	ENSG	Tue, May 26, 2020	45.30	45.72	44.20	44.47
3155	NASDAQ	ENSG	Fri, May 22, 2020	42.77	43.31	42.29	43.24
3154	NASDAQ	ENSG	Thu, May 21, 2020	41.50	42.84	41.40	42.40
3153	NASDAQ	ENSG	Wed, May 20, 2020	40.96	42.19	40.01	41.86
3152	NASDAQ	ENSG	Tue, May 19, 2020	40.93	41.25	40.09	40.10
3151	NASDAQ	ENSG	Mon, May 18, 2020	40.18	41.56	38.76	41.49
3150	NASDAQ	ENSG	Fri, May 15, 2020	37.39	38.40	36.69	38.37
3149	NASDAQ	ENSG	Thu, May 14, 2020	35.54	37.82	34.39	37.67
3148	NASDAQ	ENSG	Wed, May 13, 2020	38.43	38.43	35.39	36.48
3147	NASDAQ	ENSG	Tue, May 12, 2020	41.00	41.93	37.67	38.35
3146	NASDAQ	ENSG	Mon, May 11, 2020	36.87	39.00	36.32	38.43
3145	NASDAQ	ENSG	Fri, May 8, 2020	35.14	37.94	34.89	37.39
3144	NASDAQ	ENSG	Thu, May 7, 2020	34.28	34.94	33.96	34.41
3143	NASDAQ	ENSG	Wed, May 6, 2020	36.20	36.20	33.73	33.78
3142	NASDAQ	ENSG	Tue, May 5, 2020	34.52	36.72	34.52	35.57
3141	NASDAQ	ENSG	Mon, May 4, 2020	35.91	35.91	33.72	34.15
3140	NASDAQ	ENSG	Fri, May 1, 2020	36.28	36.67	35.16	36.46
3139	NASDAQ	ENSG	Thu, Apr 30, 2020	39.79	39.97	37.33	37.41
3138	NASDAQ	ENSG	Wed, Apr 29, 2020	38.92	41.56	38.13	40.75
3137	NASDAQ	ENSG	Tue, Apr 28, 2020	39.51	40.00	36.84	37.71
3136	NASDAQ	ENSG	Mon, Apr 27, 2020	36.61	39.48	36.44	38.93
3135	NASDAQ	ENSG	Fri, Apr 24, 2020	38.05	38.26	36.02	36.40
3134	NASDAQ	ENSG	Thu, Apr 23, 2020	35.70	38.31	35.70	37.83
3133	NASDAQ	ENSG	Wed, Apr 22, 2020	35.58	35.76	34.92	35.49
3132	NASDAQ	ENSG	Tue, Apr 21, 2020	35.83	36.66	34.79	34.88
3131	NASDAQ	ENSG	Mon, Apr 20, 2020	37.05	37.61	36.46	36.98
3130	NASDAQ	ENSG	Fri, Apr 17, 2020	37.84	38.42	36.95	37.25
3129	NASDAQ	ENSG	Thu, Apr 16, 2020	35.60	36.90	34.24	36.50
3128	NASDAQ	ENSG	Wed, Apr 15, 2020	36.22	36.90	35.02	35.47
3127	NASDAQ	ENSG	Tue, Apr 14, 2020	37.48	38.42	36.88	37.75
3126	NASDAQ	ENSG	Mon, Apr 13, 2020	38.90	38.90	36.07	36.67
3125	NASDAQ	ENSG	Thu, Apr 9, 2020	38.11	39.63	37.56	39.43
3124	NASDAQ	ENSG	Wed, Apr 8, 2020	35.24	37.96	35.11	37.11
3123	NASDAQ	ENSG	Tue, Apr 7, 2020	37.16	38.00	33.93	34.67
3122	NASDAQ	ENSG	Mon, Apr 6, 2020	34.00	36.47	33.03	36.08
3121	NASDAQ	ENSG	Fri, Apr 3, 2020	31.72	33.56	30.76	32.82
3120	NASDAQ	ENSG	Thu, Apr 2, 2020	28.69	32.68	28.69	32.12
3119	NASDAQ	ENSG	Wed, Apr 1, 2020	35.81	35.81	28.74	29.22
3118	NASDAQ	ENSG	Tue, Mar 31, 2020	37.88	39.77	36.71	37.61
3117	NASDAQ	ENSG	Mon, Mar 30, 2020	34.38	38.38	33.89	38.37
3116	NASDAQ	ENSG	Fri, Mar 27, 2020	34.24	36.13	33.68	33.92
3115	NASDAQ	ENSG	Thu, Mar 26, 2020	35.66	37.12	34.58	35.77
3114	NASDAQ	ENSG	Wed, Mar 25, 2020	37.74	38.55	35.11	35.19
3113	NASDAQ	ENSG	Tue, Mar 24, 2020	33.95	37.71	33.88	37.54
3112	NASDAQ	ENSG	Mon, Mar 23, 2020	33.93	35.07	30.53	32.32
3111	NASDAQ	ENSG	Fri, Mar 20, 2020	36.27	38.88	33.00	33.28
3110	NASDAQ	ENSG	Thu, Mar 19, 2020	28.85	36.26	28.09	35.15
3109	NASDAQ	ENSG	Wed, Mar 18, 2020	26.01	29.57	25.05	29.10
3108	NASDAQ	ENSG	Tue, Mar 17, 2020	25.76	30.44	24.89	27.85
3107	NASDAQ	ENSG	Mon, Mar 16, 2020	27.98	28.02	24.06	24.99
3106	NASDAQ	ENSG	Fri, Mar 13, 2020	32.14	32.38	29.32	31.39
3105	NASDAQ	ENSG	Thu, Mar 12, 2020	32.93	33.43	30.14	30.85
3104	NASDAQ	ENSG	Wed, Mar 11, 2020	36.50	38.52	34.84	35.56
3103	NASDAQ	ENSG	Tue, Mar 10, 2020	38.21	38.36	36.12	37.45
3102	NASDAQ	ENSG	Mon, Mar 9, 2020	42.73	42.73	36.32	37.13
3101	NASDAQ	ENSG	Fri, Mar 6, 2020	43.97	45.78	43.72	45.57
3100	NASDAQ	ENSG	Thu, Mar 5, 2020	44.52	46.38	44.04	44.94
3099	NASDAQ	ENSG	Wed, Mar 4, 2020	42.80	45.86	42.80	45.61
3098	NASDAQ	ENSG	Tue, Mar 3, 2020	44.22	45.69	41.60	42.02
3097	NASDAQ	ENSG	Mon, Mar 2, 2020	44.52	44.92	43.12	44.33
3096	NASDAQ	ENSG	Fri, Feb 28, 2020	44.40	45.75	43.64	44.50
3095	NASDAQ	ENSG	Thu, Feb 27, 2020	46.97	48.14	45.66	45.93
3094	NASDAQ	ENSG	Wed, Feb 26, 2020	47.94	48.74	47.20	47.81
3093	NASDAQ	ENSG	Tue, Feb 25, 2020	48.94	48.94	47.43	47.83
3092	NASDAQ	ENSG	Mon, Feb 24, 2020	49.78	50.35	48.77	48.80
3091	NASDAQ	ENSG	Fri, Feb 21, 2020	51.71	51.71	50.91	51.20
3090	NASDAQ	ENSG	Thu, Feb 20, 2020	51.94	52.56	50.61	51.70
3089	NASDAQ	ENSG	Wed, Feb 19, 2020	52.33	52.96	51.86	52.25
3088	NASDAQ	ENSG	Tue, Feb 18, 2020	52.18	53.36	51.85	52.33
3087	NASDAQ	ENSG	Fri, Feb 14, 2020	53.12	53.12	51.96	52.10
3086	NASDAQ	ENSG	Thu, Feb 13, 2020	52.02	53.68	52.02	53.08
3085	NASDAQ	ENSG	Wed, Feb 12, 2020	52.91	53.24	52.02	52.69
3084	NASDAQ	ENSG	Tue, Feb 11, 2020	53.34	53.47	52.43	52.68
3083	NASDAQ	ENSG	Mon, Feb 10, 2020	53.02	53.34	52.53	53.27
3082	NASDAQ	ENSG	Fri, Feb 7, 2020	52.33	53.23	51.57	53.03
3081	NASDAQ	ENSG	Thu, Feb 6, 2020	49.50	53.10	49.50	52.16
3080	NASDAQ	ENSG	Wed, Feb 5, 2020	47.13	48.31	46.96	47.90
3079	NASDAQ	ENSG	Tue, Feb 4, 2020	46.43	46.97	46.23	46.75
3078	NASDAQ	ENSG	Mon, Feb 3, 2020	45.47	45.91	45.38	45.81
3077	NASDAQ	ENSG	Fri, Jan 31, 2020	46.17	46.64	45.03	45.20
3076	NASDAQ	ENSG	Thu, Jan 30, 2020	45.55	46.81	45.55	46.33
3075	NASDAQ	ENSG	Wed, Jan 29, 2020	45.74	46.88	45.69	45.98
3074	NASDAQ	ENSG	Tue, Jan 28, 2020	45.13	45.93	45.06	45.78
3073	NASDAQ	ENSG	Mon, Jan 27, 2020	44.37	45.10	44.20	44.81
3072	NASDAQ	ENSG	Fri, Jan 24, 2020	46.05	46.17	44.76	44.87
3071	NASDAQ	ENSG	Thu, Jan 23, 2020	47.37	47.37	45.39	45.92
3070	NASDAQ	ENSG	Wed, Jan 22, 2020	47.39	47.56	46.60	47.53
3069	NASDAQ	ENSG	Tue, Jan 21, 2020	47.29	47.56	46.90	47.22
3068	NASDAQ	ENSG	Fri, Jan 17, 2020	48.09	48.09	47.11	47.53
3067	NASDAQ	ENSG	Thu, Jan 16, 2020	47.25	47.84	47.00	47.79
3066	NASDAQ	ENSG	Wed, Jan 15, 2020	46.80	47.35	46.70	47.09
3065	NASDAQ	ENSG	Tue, Jan 14, 2020	47.12	47.25	46.46	46.65
3064	NASDAQ	ENSG	Mon, Jan 13, 2020	46.98	47.39	46.61	47.30
3063	NASDAQ	ENSG	Fri, Jan 10, 2020	47.06	47.12	46.41	46.82
3062	NASDAQ	ENSG	Thu, Jan 9, 2020	46.53	47.11	46.21	46.93
3061	NASDAQ	ENSG	Wed, Jan 8, 2020	45.58	46.59	45.58	46.33
3060	NASDAQ	ENSG	Tue, Jan 7, 2020	45.76	45.76	44.89	45.48
3059	NASDAQ	ENSG	Mon, Jan 6, 2020	44.96	45.98	44.75	45.73
3058	NASDAQ	ENSG	Fri, Jan 3, 2020	44.46	45.40	44.04	45.31
3057	NASDAQ	ENSG	Thu, Jan 2, 2020	45.26	45.91	44.14	45.01
3056	NASDAQ	ENSG	Tue, Dec 31, 2019	44.48	45.46	44.23	45.37
3055	NASDAQ	ENSG	Mon, Dec 30, 2019	44.68	44.77	43.81	44.51
3054	NASDAQ	ENSG	Fri, Dec 27, 2019	44.19	44.82	44.04	44.68
3053	NASDAQ	ENSG	Thu, Dec 26, 2019	44.70	45.02	44.16	44.25
3052	NASDAQ	ENSG	Tue, Dec 24, 2019	44.86	45.01	44.55	44.79
3051	NASDAQ	ENSG	Mon, Dec 23, 2019	45.67	45.78	44.34	44.77
3050	NASDAQ	ENSG	Fri, Dec 20, 2019	45.21	45.73	45.18	45.64
3049	NASDAQ	ENSG	Thu, Dec 19, 2019	44.66	45.16	44.66	45.13
3048	NASDAQ	ENSG	Wed, Dec 18, 2019	43.69	44.55	43.69	44.52
3047	NASDAQ	ENSG	Tue, Dec 17, 2019	43.31	43.80	41.86	43.64
3046	NASDAQ	ENSG	Mon, Dec 16, 2019	42.68	43.74	42.68	43.19
3045	NASDAQ	ENSG	Fri, Dec 13, 2019	43.50	43.55	42.49	42.95
3044	NASDAQ	ENSG	Thu, Dec 12, 2019	42.83	44.15	42.83	43.37
3043	NASDAQ	ENSG	Wed, Dec 11, 2019	42.67	42.93	42.28	42.78
3042	NASDAQ	ENSG	Tue, Dec 10, 2019	42.29	42.76	41.82	42.70
3041	NASDAQ	ENSG	Mon, Dec 9, 2019	43.42	43.42	42.14	42.31
3040	NASDAQ	ENSG	Fri, Dec 6, 2019	42.72	44.06	42.72	43.53
3039	NASDAQ	ENSG	Thu, Dec 5, 2019	43.38	43.42	42.16	42.33
3038	NASDAQ	ENSG	Wed, Dec 4, 2019	43.12	43.60	42.77	43.45
3037	NASDAQ	ENSG	Tue, Dec 3, 2019	41.94	43.29	41.85	43.11
3036	NASDAQ	ENSG	Mon, Dec 2, 2019	43.32	43.33	41.88	42.29
3035	NASDAQ	ENSG	Fri, Nov 29, 2019	43.57	43.86	43.34	43.43
3034	NASDAQ	ENSG	Wed, Nov 27, 2019	43.76	44.25	43.50	43.79
3033	NASDAQ	ENSG	Tue, Nov 26, 2019	43.94	44.35	43.50	43.52
3032	NASDAQ	ENSG	Mon, Nov 25, 2019	43.37	44.31	43.06	44.09
3031	NASDAQ	ENSG	Fri, Nov 22, 2019	43.01	43.67	42.89	43.34
3030	NASDAQ	ENSG	Thu, Nov 21, 2019	41.25	42.97	41.06	42.78
3029	NASDAQ	ENSG	Wed, Nov 20, 2019	41.26	41.76	40.84	41.06
3028	NASDAQ	ENSG	Tue, Nov 19, 2019	41.17	42.06	41.07	41.52
3027	NASDAQ	ENSG	Mon, Nov 18, 2019	41.35	41.80	40.73	41.06
3026	NASDAQ	ENSG	Fri, Nov 15, 2019	41.05	41.50	40.40	41.40
3025	NASDAQ	ENSG	Thu, Nov 14, 2019	40.36	41.25	39.92	40.69
3024	NASDAQ	ENSG	Wed, Nov 13, 2019	41.97	42.54	39.93	40.31
3023	NASDAQ	ENSG	Tue, Nov 12, 2019	41.92	42.73	41.56	42.28
3022	NASDAQ	ENSG	Mon, Nov 11, 2019	41.81	42.16	41.47	41.89
3021	NASDAQ	ENSG	Fri, Nov 8, 2019	41.72	42.81	41.67	42.19
3020	NASDAQ	ENSG	Thu, Nov 7, 2019	42.29	42.87	41.10	41.72
3019	NASDAQ	ENSG	Wed, Nov 6, 2019	42.52	42.58	41.89	41.93
3018	NASDAQ	ENSG	Tue, Nov 5, 2019	42.91	43.48	42.19	42.45
3017	NASDAQ	ENSG	Mon, Nov 4, 2019	43.19	43.19	42.18	42.61
3016	NASDAQ	ENSG	Fri, Nov 1, 2019	42.67	44.28	42.37	43.07
3015	NASDAQ	ENSG	Thu, Oct 31, 2019	43.00	43.93	40.51	42.25
3014	NASDAQ	ENSG	Wed, Oct 30, 2019	41.40	41.94	40.91	41.86
3013	NASDAQ	ENSG	Tue, Oct 29, 2019	41.51	42.51	41.51	41.81
3012	NASDAQ	ENSG	Mon, Oct 28, 2019	40.77	42.40	40.68	41.76
3011	NASDAQ	ENSG	Fri, Oct 25, 2019	40.87	41.49	40.55	40.68
3010	NASDAQ	ENSG	Thu, Oct 24, 2019	41.49	41.59	40.69	41.07
3009	NASDAQ	ENSG	Wed, Oct 23, 2019	41.24	41.78	41.13	41.39
3008	NASDAQ	ENSG	Tue, Oct 22, 2019	42.05	42.05	40.99	41.11
3007	NASDAQ	ENSG	Mon, Oct 21, 2019	42.38	42.74	41.68	42.22
3006	NASDAQ	ENSG	Fri, Oct 18, 2019	40.64	42.16	40.51	41.91
3005	NASDAQ	ENSG	Thu, Oct 17, 2019	40.84	41.29	40.58	40.88
3004	NASDAQ	ENSG	Wed, Oct 16, 2019	40.54	40.85	40.33	40.51
3003	NASDAQ	ENSG	Tue, Oct 15, 2019	40.07	40.95	40.07	40.46
3002	NASDAQ	ENSG	Mon, Oct 14, 2019	39.68	40.04	39.28	39.87
3001	NASDAQ	ENSG	Fri, Oct 11, 2019	39.76	40.75	39.42	39.90
3000	NASDAQ	ENSG	Thu, Oct 10, 2019	39.26	39.68	38.77	39.26
2999	NASDAQ	ENSG	Wed, Oct 9, 2019	39.03	39.56	38.97	39.17
2998	NASDAQ	ENSG	Tue, Oct 8, 2019	39.01	39.36	38.65	38.99
2997	NASDAQ	ENSG	Mon, Oct 7, 2019	39.37	39.92	38.70	39.43
2996	NASDAQ	ENSG	Fri, Oct 4, 2019	40.12	40.88	39.03	39.40
2995	NASDAQ	ENSG	Thu, Oct 3, 2019	41.84	41.88	39.69	39.96
2994	NASDAQ	ENSG	Wed, Oct 2, 2019	40.16	41.95	40.00	41.85
2993	NASDAQ	ENSG	Tue, Oct 1, 2019	44.00	44.59	39.45	40.20
2992	NASDAQ	ENSG	Mon, Sep 30, 2019	43.81	44.82	43.39	44.36
2991	NASDAQ	ENSG	Fri, Sep 27, 2019	45.04	45.12	43.39	43.74
2990	NASDAQ	ENSG	Thu, Sep 26, 2019	45.65	45.65	43.78	44.81
2989	NASDAQ	ENSG	Wed, Sep 25, 2019	44.67	45.86	44.24	45.53
2988	NASDAQ	ENSG	Tue, Sep 24, 2019	46.78	47.01	44.39	44.47
2987	NASDAQ	ENSG	Mon, Sep 23, 2019	46.78	47.10	46.10	46.62
2986	NASDAQ	ENSG	Fri, Sep 20, 2019	46.60	47.67	45.71	46.90
2985	NASDAQ	ENSG	Thu, Sep 19, 2019	46.50	47.48	46.41	47.07
2984	NASDAQ	ENSG	Wed, Sep 18, 2019	46.37	46.65	45.85	46.52
2983	NASDAQ	ENSG	Tue, Sep 17, 2019	46.39	46.88	45.92	46.15
2982	NASDAQ	ENSG	Mon, Sep 16, 2019	45.23	46.35	45.23	46.30
2981	NASDAQ	ENSG	Fri, Sep 13, 2019	45.51	46.63	45.16	45.36
2980	NASDAQ	ENSG	Thu, Sep 12, 2019	46.39	46.52	45.38	45.59
2979	NASDAQ	ENSG	Wed, Sep 11, 2019	45.36	46.28	44.84	46.20
2978	NASDAQ	ENSG	Tue, Sep 10, 2019	44.40	45.60	43.77	45.22
2977	NASDAQ	ENSG	Mon, Sep 9, 2019	46.23	46.52	43.81	44.50
2976	NASDAQ	ENSG	Fri, Sep 6, 2019	46.09	46.91	45.73	46.23
2975	NASDAQ	ENSG	Thu, Sep 5, 2019	45.89	47.17	45.44	45.90
2974	NASDAQ	ENSG	Wed, Sep 4, 2019	45.45	46.07	45.01	45.53
2973	NASDAQ	ENSG	Tue, Sep 3, 2019	46.61	46.99	45.41	45.51
2972	NASDAQ	ENSG	Fri, Aug 30, 2019	46.95	47.44	46.45	46.66
2971	NASDAQ	ENSG	Thu, Aug 29, 2019	45.89	46.67	45.65	46.64
2970	NASDAQ	ENSG	Wed, Aug 28, 2019	45.12	46.80	44.26	45.49
2969	NASDAQ	ENSG	Tue, Aug 27, 2019	48.04	48.61	45.32	45.42
2968	NASDAQ	ENSG	Mon, Aug 26, 2019	47.63	48.12	46.88	48.10
2967	NASDAQ	ENSG	Fri, Aug 23, 2019	47.73	48.45	46.97	47.25
2966	NASDAQ	ENSG	Thu, Aug 22, 2019	47.85	48.54	47.72	47.94
2965	NASDAQ	ENSG	Wed, Aug 21, 2019	48.28	48.62	47.77	47.86
2964	NASDAQ	ENSG	Tue, Aug 20, 2019	48.19	48.41	47.79	47.82
2963	NASDAQ	ENSG	Mon, Aug 19, 2019	49.10	49.10	47.56	48.25
2962	NASDAQ	ENSG	Fri, Aug 16, 2019	47.77	48.52	47.24	48.42
2961	NASDAQ	ENSG	Thu, Aug 15, 2019	47.43	47.71	46.52	47.50
2960	NASDAQ	ENSG	Wed, Aug 14, 2019	47.92	48.21	47.20	47.39
2959	NASDAQ	ENSG	Tue, Aug 13, 2019	47.58	49.19	47.58	48.68
2958	NASDAQ	ENSG	Mon, Aug 12, 2019	47.61	48.02	47.03	47.45
2957	NASDAQ	ENSG	Fri, Aug 9, 2019	48.32	48.87	47.79	47.82
2956	NASDAQ	ENSG	Thu, Aug 8, 2019	48.23	48.77	47.43	48.45
2955	NASDAQ	ENSG	Wed, Aug 7, 2019	46.97	47.93	46.25	47.88
2954	NASDAQ	ENSG	Tue, Aug 6, 2019	47.96	48.30	46.64	47.48
2953	NASDAQ	ENSG	Mon, Aug 5, 2019	49.50	49.62	46.91	47.87
2952	NASDAQ	ENSG	Fri, Aug 2, 2019	54.48	54.48	50.41	50.56
2951	NASDAQ	ENSG	Thu, Aug 1, 2019	56.18	56.61	54.37	54.49
2950	NASDAQ	ENSG	Wed, Jul 31, 2019	56.15	58.92	56.12	56.35
2949	NASDAQ	ENSG	Tue, Jul 30, 2019	55.71	56.41	54.64	56.33
2948	NASDAQ	ENSG	Mon, Jul 29, 2019	55.64	56.46	55.27	56.14
2947	NASDAQ	ENSG	Fri, Jul 26, 2019	55.01	55.90	54.71	55.61
2946	NASDAQ	ENSG	Thu, Jul 25, 2019	55.17	55.50	54.63	55.24
2945	NASDAQ	ENSG	Wed, Jul 24, 2019	55.24	55.53	54.35	55.17
2944	NASDAQ	ENSG	Tue, Jul 23, 2019	54.52	55.18	53.25	55.17
2943	NASDAQ	ENSG	Mon, Jul 22, 2019	55.34	55.49	54.23	54.42
2942	NASDAQ	ENSG	Fri, Jul 19, 2019	54.60	55.57	53.78	54.97
2941	NASDAQ	ENSG	Thu, Jul 18, 2019	54.05	55.36	53.48	54.77
2940	NASDAQ	ENSG	Wed, Jul 17, 2019	53.63	54.16	53.37	53.91
2939	NASDAQ	ENSG	Tue, Jul 16, 2019	53.96	54.11	53.58	53.64
2938	NASDAQ	ENSG	Mon, Jul 15, 2019	54.07	54.33	53.11	53.67
2937	NASDAQ	ENSG	Fri, Jul 12, 2019	53.99	54.09	51.85	53.78
2936	NASDAQ	ENSG	Thu, Jul 11, 2019	53.46	54.29	53.46	54.10
2935	NASDAQ	ENSG	Wed, Jul 10, 2019	53.51	54.31	52.66	53.63
2934	NASDAQ	ENSG	Tue, Jul 9, 2019	52.60	53.35	52.06	53.23
2933	NASDAQ	ENSG	Mon, Jul 8, 2019	53.88	53.88	53.01	53.12
2932	NASDAQ	ENSG	Fri, Jul 5, 2019	53.76	54.10	52.84	54.05
2931	NASDAQ	ENSG	Wed, Jul 3, 2019	54.03	54.18	53.45	54.09
2930	NASDAQ	ENSG	Tue, Jul 2, 2019	53.17	54.37	52.66	53.80
2929	NASDAQ	ENSG	Mon, Jul 1, 2019	53.72	55.06	52.61	53.31
2928	NASDAQ	ENSG	Fri, Jun 28, 2019	52.36	54.44	52.28	53.23
2927	NASDAQ	ENSG	Thu, Jun 27, 2019	51.76	52.65	51.46	52.63
2926	NASDAQ	ENSG	Wed, Jun 26, 2019	53.09	53.56	51.19	51.70
2925	NASDAQ	ENSG	Tue, Jun 25, 2019	52.85	53.11	52.35	52.90
2924	NASDAQ	ENSG	Mon, Jun 24, 2019	53.06	53.72	52.16	52.67
2923	NASDAQ	ENSG	Fri, Jun 21, 2019	53.28	53.49	52.47	52.86
2922	NASDAQ	ENSG	Thu, Jun 20, 2019	54.30	54.42	53.04	53.58
2921	NASDAQ	ENSG	Wed, Jun 19, 2019	52.48	53.92	52.09	53.88
2920	NASDAQ	ENSG	Tue, Jun 18, 2019	54.18	54.57	52.56	52.60
2919	NASDAQ	ENSG	Mon, Jun 17, 2019	53.00	54.02	52.64	53.88
2918	NASDAQ	ENSG	Fri, Jun 14, 2019	52.27	53.04	51.78	52.94
2917	NASDAQ	ENSG	Thu, Jun 13, 2019	51.67	52.05	50.98	52.05
2916	NASDAQ	ENSG	Wed, Jun 12, 2019	50.96	51.71	50.78	51.43
2915	NASDAQ	ENSG	Tue, Jun 11, 2019	51.75	52.33	50.41	50.96
2914	NASDAQ	ENSG	Mon, Jun 10, 2019	51.63	52.58	51.52	51.75
2913	NASDAQ	ENSG	Fri, Jun 7, 2019	50.64	51.62	50.12	51.54
2912	NASDAQ	ENSG	Thu, Jun 6, 2019	50.24	51.13	49.62	50.43
2911	NASDAQ	ENSG	Wed, Jun 5, 2019	50.27	50.47	49.69	50.12
2910	NASDAQ	ENSG	Tue, Jun 4, 2019	49.39	50.53	49.10	50.04
2909	NASDAQ	ENSG	Mon, Jun 3, 2019	49.90	50.70	49.08	49.57
2908	NASDAQ	ENSG	Fri, May 31, 2019	49.55	50.27	48.95	49.81
2907	NASDAQ	ENSG	Thu, May 30, 2019	50.45	50.92	49.87	50.03
2906	NASDAQ	ENSG	Wed, May 29, 2019	51.00	51.12	49.46	49.89
2905	NASDAQ	ENSG	Tue, May 28, 2019	51.43	52.08	51.17	51.54
2904	NASDAQ	ENSG	Fri, May 24, 2019	50.61	52.04	50.58	51.69
2903	NASDAQ	ENSG	Thu, May 23, 2019	52.35	52.40	50.08	50.26
2902	NASDAQ	ENSG	Wed, May 22, 2019	52.67	53.23	51.46	52.56
2901	NASDAQ	ENSG	Tue, May 21, 2019	52.87	54.37	52.42	52.99
2900	NASDAQ	ENSG	Mon, May 20, 2019	52.04	52.93	51.32	52.46
2899	NASDAQ	ENSG	Fri, May 17, 2019	52.97	53.24	52.00	52.50
2898	NASDAQ	ENSG	Thu, May 16, 2019	52.47	53.57	52.36	53.45
2897	NASDAQ	ENSG	Wed, May 15, 2019	51.90	52.71	51.69	52.33
2896	NASDAQ	ENSG	Tue, May 14, 2019	52.56	53.30	51.82	52.02
2895	NASDAQ	ENSG	Mon, May 13, 2019	49.40	52.70	49.10	52.41
2894	NASDAQ	ENSG	Fri, May 10, 2019	48.91	50.48	48.55	50.47
2893	NASDAQ	ENSG	Thu, May 9, 2019	47.84	49.05	47.18	48.73
2892	NASDAQ	ENSG	Wed, May 8, 2019	47.94	49.47	47.37	48.45
2891	NASDAQ	ENSG	Tue, May 7, 2019	49.80	49.98	46.90	47.61
2890	NASDAQ	ENSG	Mon, May 6, 2019	47.12	49.02	46.59	48.66
2889	NASDAQ	ENSG	Fri, May 3, 2019	47.59	48.13	46.90	48.09
2888	NASDAQ	ENSG	Thu, May 2, 2019	47.75	48.26	46.91	47.51
2887	NASDAQ	ENSG	Wed, May 1, 2019	48.39	48.39	47.53	47.58
2886	NASDAQ	ENSG	Tue, Apr 30, 2019	48.14	48.88	47.35	48.18
2885	NASDAQ	ENSG	Mon, Apr 29, 2019	48.25	48.72	47.51	48.00
2884	NASDAQ	ENSG	Fri, Apr 26, 2019	47.32	48.39	46.82	48.21
2883	NASDAQ	ENSG	Thu, Apr 25, 2019	47.05	47.53	46.65	47.27
2882	NASDAQ	ENSG	Wed, Apr 24, 2019	46.95	47.69	46.69	47.24
2881	NASDAQ	ENSG	Tue, Apr 23, 2019	45.69	47.59	45.42	47.00
2880	NASDAQ	ENSG	Mon, Apr 22, 2019	45.23	45.94	44.85	45.55
2879	NASDAQ	ENSG	Thu, Apr 18, 2019	44.33	45.76	44.12	45.12
2878	NASDAQ	ENSG	Wed, Apr 17, 2019	45.68	45.68	43.07	44.47
2877	NASDAQ	ENSG	Tue, Apr 16, 2019	48.68	48.89	45.17	45.36
2876	NASDAQ	ENSG	Mon, Apr 15, 2019	48.47	49.09	48.21	48.42
2875	NASDAQ	ENSG	Fri, Apr 12, 2019	48.19	48.78	47.96	48.40
2874	NASDAQ	ENSG	Thu, Apr 11, 2019	48.34	48.44	47.47	47.74
2873	NASDAQ	ENSG	Wed, Apr 10, 2019	47.96	48.50	47.25	48.32
2872	NASDAQ	ENSG	Tue, Apr 9, 2019	47.54	48.16	46.98	47.89
2871	NASDAQ	ENSG	Mon, Apr 8, 2019	49.00	49.12	47.37	47.53
2870	NASDAQ	ENSG	Fri, Apr 5, 2019	48.02	49.84	47.87	49.06
2869	NASDAQ	ENSG	Thu, Apr 4, 2019	47.20	47.98	46.97	47.88
2868	NASDAQ	ENSG	Wed, Apr 3, 2019	47.79	48.35	47.23	47.33
2867	NASDAQ	ENSG	Tue, Apr 2, 2019	47.72	47.96	46.77	47.47
2866	NASDAQ	ENSG	Mon, Apr 1, 2019	48.12	48.49	46.71	47.62
2865	NASDAQ	ENSG	Fri, Mar 29, 2019	46.76	48.61	46.76	47.87
2864	NASDAQ	ENSG	Thu, Mar 28, 2019	46.06	46.56	45.32	46.50
2863	NASDAQ	ENSG	Wed, Mar 27, 2019	46.23	46.43	45.09	46.06
2862	NASDAQ	ENSG	Tue, Mar 26, 2019	46.75	46.75	45.87	46.33
2861	NASDAQ	ENSG	Mon, Mar 25, 2019	45.93	46.73	44.82	46.39
2860	NASDAQ	ENSG	Fri, Mar 22, 2019	47.04	47.36	45.66	45.94
2859	NASDAQ	ENSG	Thu, Mar 21, 2019	46.61	48.01	46.61	47.38
2858	NASDAQ	ENSG	Wed, Mar 20, 2019	47.51	48.06	46.47	46.65
2857	NASDAQ	ENSG	Tue, Mar 19, 2019	47.77	48.18	47.17	47.48
2856	NASDAQ	ENSG	Mon, Mar 18, 2019	47.37	47.93	47.16	47.65
2855	NASDAQ	ENSG	Fri, Mar 15, 2019	47.90	48.24	46.80	47.20
2854	NASDAQ	ENSG	Thu, Mar 14, 2019	47.37	48.15	47.09	47.89
2853	NASDAQ	ENSG	Wed, Mar 13, 2019	46.61	47.71	46.61	47.30
2852	NASDAQ	ENSG	Tue, Mar 12, 2019	46.10	46.95	46.06	46.57
2851	NASDAQ	ENSG	Mon, Mar 11, 2019	45.36	46.23	45.27	46.14
2850	NASDAQ	ENSG	Fri, Mar 8, 2019	44.80	45.51	44.56	45.36
2849	NASDAQ	ENSG	Thu, Mar 7, 2019	45.19	45.44	44.63	45.05
2848	NASDAQ	ENSG	Wed, Mar 6, 2019	46.87	47.10	45.02	45.19
2847	NASDAQ	ENSG	Tue, Mar 5, 2019	47.36	48.17	46.69	46.88
2846	NASDAQ	ENSG	Mon, Mar 4, 2019	47.10	47.67	46.70	47.34
2845	NASDAQ	ENSG	Fri, Mar 1, 2019	46.71	47.04	46.01	46.87
2844	NASDAQ	ENSG	Thu, Feb 28, 2019	46.20	46.84	46.09	46.24
2843	NASDAQ	ENSG	Wed, Feb 27, 2019	46.57	46.85	45.65	46.20
2842	NASDAQ	ENSG	Tue, Feb 26, 2019	48.03	48.45	46.39	46.65
2841	NASDAQ	ENSG	Mon, Feb 25, 2019	50.82	50.99	47.63	47.82
2840	NASDAQ	ENSG	Fri, Feb 22, 2019	50.14	51.02	49.75	50.49
2839	NASDAQ	ENSG	Thu, Feb 21, 2019	49.85	50.42	49.58	50.09
2838	NASDAQ	ENSG	Wed, Feb 20, 2019	49.96	50.28	49.46	50.07
2837	NASDAQ	ENSG	Tue, Feb 19, 2019	48.82	50.09	48.82	49.96
2836	NASDAQ	ENSG	Fri, Feb 15, 2019	47.55	48.83	47.14	48.81
2835	NASDAQ	ENSG	Thu, Feb 14, 2019	47.09	47.27	46.64	47.15
2834	NASDAQ	ENSG	Wed, Feb 13, 2019	47.35	47.89	46.74	47.14
2833	NASDAQ	ENSG	Tue, Feb 12, 2019	45.64	47.87	45.50	47.46
2832	NASDAQ	ENSG	Mon, Feb 11, 2019	44.14	45.40	43.24	45.26
2831	NASDAQ	ENSG	Fri, Feb 8, 2019	45.36	45.54	43.52	43.93
2830	NASDAQ	ENSG	Thu, Feb 7, 2019	45.04	46.75	44.23	45.80
2829	NASDAQ	ENSG	Wed, Feb 6, 2019	41.26	41.47	40.49	41.33
2828	NASDAQ	ENSG	Tue, Feb 5, 2019	41.56	41.96	40.94	41.17
2827	NASDAQ	ENSG	Mon, Feb 4, 2019	41.03	41.63	40.46	41.45
2826	NASDAQ	ENSG	Fri, Feb 1, 2019	40.75	41.07	39.61	40.87
2825	NASDAQ	ENSG	Thu, Jan 31, 2019	39.73	40.78	39.72	40.75
2824	NASDAQ	ENSG	Wed, Jan 30, 2019	39.32	39.95	39.10	39.74
2823	NASDAQ	ENSG	Tue, Jan 29, 2019	39.59	39.62	39.14	39.23
2822	NASDAQ	ENSG	Mon, Jan 28, 2019	39.51	39.96	38.85	39.57
2821	NASDAQ	ENSG	Fri, Jan 25, 2019	39.29	40.17	39.04	39.78
2820	NASDAQ	ENSG	Thu, Jan 24, 2019	39.84	40.03	38.89	39.04
2819	NASDAQ	ENSG	Wed, Jan 23, 2019	38.81	40.13	38.81	39.61
2818	NASDAQ	ENSG	Tue, Jan 22, 2019	38.03	38.51	37.88	38.51
2817	NASDAQ	ENSG	Fri, Jan 18, 2019	40.04	40.15	37.78	38.06
2816	NASDAQ	ENSG	Thu, Jan 17, 2019	39.19	40.05	38.84	39.82
2815	NASDAQ	ENSG	Wed, Jan 16, 2019	39.02	39.80	39.00	39.13
2814	NASDAQ	ENSG	Tue, Jan 15, 2019	37.56	39.06	37.56	38.98
2813	NASDAQ	ENSG	Mon, Jan 14, 2019	37.29	38.31	37.29	37.57
2812	NASDAQ	ENSG	Fri, Jan 11, 2019	37.65	38.66	37.22	37.49
2811	NASDAQ	ENSG	Thu, Jan 10, 2019	39.02	39.16	37.65	37.83
2810	NASDAQ	ENSG	Wed, Jan 9, 2019	38.28	39.31	38.17	39.30
2809	NASDAQ	ENSG	Tue, Jan 8, 2019	37.31	38.19	36.97	38.15
2808	NASDAQ	ENSG	Mon, Jan 7, 2019	36.66	37.47	36.36	37.09
2807	NASDAQ	ENSG	Fri, Jan 4, 2019	35.64	36.90	35.35	36.49
2806	NASDAQ	ENSG	Thu, Jan 3, 2019	35.66	36.07	34.88	35.28
2805	NASDAQ	ENSG	Wed, Jan 2, 2019	35.85	36.41	35.04	35.73
2804	NASDAQ	ENSG	Mon, Dec 31, 2018	36.13	36.55	35.41	36.28
2803	NASDAQ	ENSG	Fri, Dec 28, 2018	35.84	36.39	35.27	35.89
2802	NASDAQ	ENSG	Thu, Dec 27, 2018	35.63	36.07	34.31	35.84
2801	NASDAQ	ENSG	Wed, Dec 26, 2018	34.25	36.35	34.12	36.30
2800	NASDAQ	ENSG	Mon, Dec 24, 2018	34.66	35.23	33.86	34.08
2799	NASDAQ	ENSG	Fri, Dec 21, 2018	36.52	36.89	34.69	34.75
2798	NASDAQ	ENSG	Thu, Dec 20, 2018	37.06	37.13	36.00	36.52
2797	NASDAQ	ENSG	Wed, Dec 19, 2018	38.20	38.46	36.66	37.14
2796	NASDAQ	ENSG	Tue, Dec 18, 2018	38.26	38.87	37.90	38.28
2795	NASDAQ	ENSG	Mon, Dec 17, 2018	39.70	40.81	37.78	38.01
2794	NASDAQ	ENSG	Fri, Dec 14, 2018	42.42	42.46	39.58	40.04
2793	NASDAQ	ENSG	Thu, Dec 13, 2018	44.05	44.84	42.42	42.69
2792	NASDAQ	ENSG	Wed, Dec 12, 2018	43.90	45.79	43.44	44.06
2791	NASDAQ	ENSG	Tue, Dec 11, 2018	43.28	44.41	43.06	43.49
2790	NASDAQ	ENSG	Mon, Dec 10, 2018	42.64	43.12	41.53	42.70
2789	NASDAQ	ENSG	Fri, Dec 7, 2018	43.02	44.29	42.55	42.66
2788	NASDAQ	ENSG	Thu, Dec 6, 2018	41.95	42.91	41.49	42.89
2787	NASDAQ	ENSG	Tue, Dec 4, 2018	42.48	43.51	41.61	42.54
2786	NASDAQ	ENSG	Mon, Dec 3, 2018	42.55	42.89	41.61	42.73
2785	NASDAQ	ENSG	Fri, Nov 30, 2018	42.62	43.81	42.18	42.43
2784	NASDAQ	ENSG	Thu, Nov 29, 2018	42.40	43.53	42.38	42.75
2783	NASDAQ	ENSG	Wed, Nov 28, 2018	42.14	42.73	41.74	42.56
2782	NASDAQ	ENSG	Tue, Nov 27, 2018	41.84	42.34	41.37	41.86
2781	NASDAQ	ENSG	Mon, Nov 26, 2018	41.96	42.55	41.26	42.19
2780	NASDAQ	ENSG	Fri, Nov 23, 2018	40.96	41.86	40.51	41.62
2779	NASDAQ	ENSG	Wed, Nov 21, 2018	41.04	41.65	40.76	41.15
2778	NASDAQ	ENSG	Tue, Nov 20, 2018	41.90	42.11	40.69	41.14
2777	NASDAQ	ENSG	Mon, Nov 19, 2018	42.90	43.53	42.33	42.36
2776	NASDAQ	ENSG	Fri, Nov 16, 2018	42.34	43.26	42.34	42.74
2775	NASDAQ	ENSG	Thu, Nov 15, 2018	41.82	42.77	41.23	42.68
2774	NASDAQ	ENSG	Wed, Nov 14, 2018	42.96	43.38	42.00	42.09
2773	NASDAQ	ENSG	Tue, Nov 13, 2018	43.17	43.17	42.17	42.51
2772	NASDAQ	ENSG	Mon, Nov 12, 2018	44.33	44.97	42.93	43.00
2771	NASDAQ	ENSG	Fri, Nov 9, 2018	44.75	45.05	43.69	44.13
2770	NASDAQ	ENSG	Thu, Nov 8, 2018	43.72	44.89	43.03	44.88
2769	NASDAQ	ENSG	Wed, Nov 7, 2018	42.08	43.82	42.08	43.38
2768	NASDAQ	ENSG	Tue, Nov 6, 2018	42.05	42.77	41.83	42.00
2767	NASDAQ	ENSG	Mon, Nov 5, 2018	43.39	43.58	41.20	42.19
2766	NASDAQ	ENSG	Fri, Nov 2, 2018	39.28	44.23	39.28	42.97
2765	NASDAQ	ENSG	Thu, Nov 1, 2018	36.47	40.92	35.37	38.95
2764	NASDAQ	ENSG	Wed, Oct 31, 2018	35.49	35.68	34.48	34.64
2763	NASDAQ	ENSG	Tue, Oct 30, 2018	34.40	35.46	34.38	35.02
2762	NASDAQ	ENSG	Mon, Oct 29, 2018	34.40	35.38	34.12	34.43
2761	NASDAQ	ENSG	Fri, Oct 26, 2018	34.84	34.96	33.60	34.41
2760	NASDAQ	ENSG	Thu, Oct 25, 2018	34.64	35.49	34.36	35.26
2759	NASDAQ	ENSG	Wed, Oct 24, 2018	36.00	36.19	34.56	34.62
2758	NASDAQ	ENSG	Tue, Oct 23, 2018	35.00	36.28	34.69	36.11
2757	NASDAQ	ENSG	Mon, Oct 22, 2018	35.40	35.51	34.88	35.28
2756	NASDAQ	ENSG	Fri, Oct 19, 2018	35.74	36.55	34.88	35.30
2755	NASDAQ	ENSG	Thu, Oct 18, 2018	36.26	36.26	35.56	35.83
2754	NASDAQ	ENSG	Wed, Oct 17, 2018	36.42	36.59	35.31	36.27
2753	NASDAQ	ENSG	Tue, Oct 16, 2018	35.57	36.80	35.09	36.52
2752	NASDAQ	ENSG	Mon, Oct 15, 2018	35.86	36.17	34.91	35.33
2751	NASDAQ	ENSG	Fri, Oct 12, 2018	36.36	36.58	35.78	35.96
2750	NASDAQ	ENSG	Thu, Oct 11, 2018	36.87	37.43	35.73	35.86
2749	NASDAQ	ENSG	Wed, Oct 10, 2018	37.31	38.01	37.07	37.22
2748	NASDAQ	ENSG	Tue, Oct 9, 2018	35.49	37.41	35.49	37.41
2747	NASDAQ	ENSG	Mon, Oct 8, 2018	35.71	36.03	34.86	35.63
2746	NASDAQ	ENSG	Fri, Oct 5, 2018	35.33	36.09	35.19	35.70
2745	NASDAQ	ENSG	Thu, Oct 4, 2018	35.06	35.70	34.75	35.52
2744	NASDAQ	ENSG	Wed, Oct 3, 2018	34.39	35.17	34.00	35.07
2743	NASDAQ	ENSG	Tue, Oct 2, 2018	34.76	34.88	34.19	34.25
2742	NASDAQ	ENSG	Mon, Oct 1, 2018	35.55	35.58	34.65	34.65
2741	NASDAQ	ENSG	Fri, Sep 28, 2018	35.02	35.56	35.02	35.46
2740	NASDAQ	ENSG	Thu, Sep 27, 2018	35.22	35.52	34.99	35.07
2739	NASDAQ	ENSG	Wed, Sep 26, 2018	35.25	35.40	34.65	35.22
2738	NASDAQ	ENSG	Tue, Sep 25, 2018	34.47	35.29	34.01	35.18
2737	NASDAQ	ENSG	Mon, Sep 24, 2018	33.81	34.56	33.60	34.55
2736	NASDAQ	ENSG	Fri, Sep 21, 2018	33.92	33.95	33.48	33.92
2735	NASDAQ	ENSG	Thu, Sep 20, 2018	34.08	34.46	33.78	33.88
2734	NASDAQ	ENSG	Wed, Sep 19, 2018	35.02	35.08	33.79	33.87
2733	NASDAQ	ENSG	Tue, Sep 18, 2018	34.55	35.55	34.55	35.12
2732	NASDAQ	ENSG	Mon, Sep 17, 2018	34.51	34.78	34.04	34.55
2731	NASDAQ	ENSG	Fri, Sep 14, 2018	34.38	34.76	34.10	34.57
2730	NASDAQ	ENSG	Thu, Sep 13, 2018	33.93	34.41	33.84	34.40
2729	NASDAQ	ENSG	Wed, Sep 12, 2018	33.91	34.31	33.57	33.73
2728	NASDAQ	ENSG	Tue, Sep 11, 2018	33.77	34.35	33.38	33.97
2727	NASDAQ	ENSG	Mon, Sep 10, 2018	34.83	35.13	33.79	33.95
2726	NASDAQ	ENSG	Fri, Sep 7, 2018	35.39	35.76	34.55	34.83
2725	NASDAQ	ENSG	Thu, Sep 6, 2018	35.70	36.06	35.32	35.34
2724	NASDAQ	ENSG	Wed, Sep 5, 2018	36.18	36.18	35.44	35.70
2723	NASDAQ	ENSG	Tue, Sep 4, 2018	36.42	36.44	35.68	36.19
2722	NASDAQ	ENSG	Fri, Aug 31, 2018	36.06	36.65	36.06	36.54
2721	NASDAQ	ENSG	Thu, Aug 30, 2018	36.25	36.43	35.86	36.10
2720	NASDAQ	ENSG	Wed, Aug 29, 2018	35.75	36.37	35.75	36.18
2719	NASDAQ	ENSG	Tue, Aug 28, 2018	35.89	36.11	35.54	35.77
2718	NASDAQ	ENSG	Mon, Aug 27, 2018	36.40	36.68	35.75	35.88
2717	NASDAQ	ENSG	Fri, Aug 24, 2018	36.09	36.38	35.34	36.28
2716	NASDAQ	ENSG	Thu, Aug 23, 2018	35.99	36.12	35.65	36.09
2715	NASDAQ	ENSG	Wed, Aug 22, 2018	35.28	35.93	35.10	35.93
2714	NASDAQ	ENSG	Tue, Aug 21, 2018	34.91	35.54	34.64	35.36
2713	NASDAQ	ENSG	Mon, Aug 20, 2018	34.87	35.03	34.60	34.92
2712	NASDAQ	ENSG	Fri, Aug 17, 2018	34.66	35.06	34.44	34.76
2711	NASDAQ	ENSG	Thu, Aug 16, 2018	34.34	35.01	34.31	34.82
2710	NASDAQ	ENSG	Wed, Aug 15, 2018	34.34	34.78	34.00	34.14
2709	NASDAQ	ENSG	Tue, Aug 14, 2018	33.25	34.38	33.25	34.34
2708	NASDAQ	ENSG	Mon, Aug 13, 2018	33.51	33.85	32.86	33.09
2707	NASDAQ	ENSG	Fri, Aug 10, 2018	33.41	33.82	33.25	33.61
2706	NASDAQ	ENSG	Thu, Aug 9, 2018	33.74	34.25	33.51	33.56
2705	NASDAQ	ENSG	Wed, Aug 8, 2018	33.57	33.91	33.25	33.67
2704	NASDAQ	ENSG	Tue, Aug 7, 2018	33.63	34.41	33.32	33.65
2703	NASDAQ	ENSG	Mon, Aug 6, 2018	32.81	34.91	32.81	33.62
2702	NASDAQ	ENSG	Fri, Aug 3, 2018	33.76	35.78	32.44	32.78
2701	NASDAQ	ENSG	Thu, Aug 2, 2018	33.58	34.66	33.05	34.63
2700	NASDAQ	ENSG	Wed, Aug 1, 2018	33.65	34.22	33.25	33.69
2699	NASDAQ	ENSG	Tue, Jul 31, 2018	33.27	33.90	32.77	33.73
2698	NASDAQ	ENSG	Mon, Jul 30, 2018	34.58	34.68	33.21	33.22
2697	NASDAQ	ENSG	Fri, Jul 27, 2018	35.57	35.62	34.58	34.70
2696	NASDAQ	ENSG	Thu, Jul 26, 2018	34.95	35.84	34.95	35.58
2695	NASDAQ	ENSG	Wed, Jul 25, 2018	35.17	35.43	34.79	35.13
2694	NASDAQ	ENSG	Tue, Jul 24, 2018	35.56	35.63	34.65	35.03
2693	NASDAQ	ENSG	Mon, Jul 23, 2018	35.43	35.70	35.37	35.56
2692	NASDAQ	ENSG	Fri, Jul 20, 2018	35.62	35.98	35.42	35.46
2691	NASDAQ	ENSG	Thu, Jul 19, 2018	35.44	35.70	34.63	35.68
2690	NASDAQ	ENSG	Wed, Jul 18, 2018	35.48	35.51	34.87	35.48
2689	NASDAQ	ENSG	Tue, Jul 17, 2018	35.07	36.01	35.07	35.39
2688	NASDAQ	ENSG	Mon, Jul 16, 2018	34.99	35.27	34.74	35.07
2687	NASDAQ	ENSG	Fri, Jul 13, 2018	35.18	35.40	34.88	35.07
2686	NASDAQ	ENSG	Thu, Jul 12, 2018	35.70	35.77	35.14	35.32
2685	NASDAQ	ENSG	Wed, Jul 11, 2018	35.56	35.92	34.45	35.51
2684	NASDAQ	ENSG	Tue, Jul 10, 2018	35.12	35.89	35.02	35.74
2683	NASDAQ	ENSG	Mon, Jul 9, 2018	34.97	35.30	34.50	34.84
2682	NASDAQ	ENSG	Fri, Jul 6, 2018	35.27	35.48	34.81	34.94
2681	NASDAQ	ENSG	Thu, Jul 5, 2018	34.97	35.39	34.43	35.37
2680	NASDAQ	ENSG	Tue, Jul 3, 2018	34.69	35.22	34.58	34.85
2679	NASDAQ	ENSG	Mon, Jul 2, 2018	33.48	34.61	33.47	34.58
2678	NASDAQ	ENSG	Fri, Jun 29, 2018	34.10	34.37	33.39	33.50
2677	NASDAQ	ENSG	Thu, Jun 28, 2018	34.20	34.52	32.77	33.94
2676	NASDAQ	ENSG	Wed, Jun 27, 2018	35.41	35.41	34.22	34.31
2675	NASDAQ	ENSG	Tue, Jun 26, 2018	35.44	36.28	35.32	35.41
2674	NASDAQ	ENSG	Mon, Jun 25, 2018	35.06	35.37	34.20	35.28
2673	NASDAQ	ENSG	Fri, Jun 22, 2018	36.24	36.29	34.91	35.23
2672	NASDAQ	ENSG	Thu, Jun 21, 2018	37.22	37.31	35.78	36.02
2671	NASDAQ	ENSG	Wed, Jun 20, 2018	36.28	37.49	36.21	37.13
2670	NASDAQ	ENSG	Tue, Jun 19, 2018	35.83	36.12	35.33	36.04
2669	NASDAQ	ENSG	Mon, Jun 18, 2018	35.43	36.06	35.25	35.99
2668	NASDAQ	ENSG	Fri, Jun 15, 2018	35.42	35.67	35.20	35.41
2667	NASDAQ	ENSG	Thu, Jun 14, 2018	35.20	35.62	34.87	35.61
2666	NASDAQ	ENSG	Wed, Jun 13, 2018	34.95	35.28	34.88	35.11
2665	NASDAQ	ENSG	Tue, Jun 12, 2018	34.83	34.94	34.23	34.84
2664	NASDAQ	ENSG	Mon, Jun 11, 2018	35.09	35.40	34.72	34.82
2663	NASDAQ	ENSG	Fri, Jun 8, 2018	34.37	35.23	34.26	35.07
2662	NASDAQ	ENSG	Thu, Jun 7, 2018	35.81	35.81	34.46	34.50
2661	NASDAQ	ENSG	Wed, Jun 6, 2018	35.63	35.96	35.15	35.73
2660	NASDAQ	ENSG	Tue, Jun 5, 2018	34.77	35.63	34.77	35.63
2659	NASDAQ	ENSG	Mon, Jun 4, 2018	34.41	35.01	34.25	34.66
2658	NASDAQ	ENSG	Fri, Jun 1, 2018	34.27	34.71	33.81	34.36
2657	NASDAQ	ENSG	Thu, May 31, 2018	34.41	34.59	34.09	34.24
2656	NASDAQ	ENSG	Wed, May 30, 2018	33.65	34.79	33.41	34.51
2655	NASDAQ	ENSG	Tue, May 29, 2018	33.61	33.83	32.94	33.64
2654	NASDAQ	ENSG	Fri, May 25, 2018	33.54	33.83	33.28	33.82
2653	NASDAQ	ENSG	Thu, May 24, 2018	33.33	33.89	32.91	33.53
2652	NASDAQ	ENSG	Wed, May 23, 2018	32.73	33.45	32.50	33.28
2651	NASDAQ	ENSG	Tue, May 22, 2018	32.88	33.10	32.58	32.82
2650	NASDAQ	ENSG	Mon, May 21, 2018	32.54	32.59	31.77	32.41
2649	NASDAQ	ENSG	Fri, May 18, 2018	31.95	32.78	31.74	32.49
2648	NASDAQ	ENSG	Thu, May 17, 2018	31.43	32.00	31.12	31.79
2647	NASDAQ	ENSG	Wed, May 16, 2018	31.29	31.84	30.69	31.44
2646	NASDAQ	ENSG	Tue, May 15, 2018	30.68	31.24	30.46	31.15
2645	NASDAQ	ENSG	Mon, May 14, 2018	31.07	31.32	30.68	30.76
2644	NASDAQ	ENSG	Fri, May 11, 2018	31.05	31.33	30.50	30.94
2643	NASDAQ	ENSG	Thu, May 10, 2018	31.06	31.52	29.60	30.93
2642	NASDAQ	ENSG	Wed, May 9, 2018	30.75	31.15	29.99	30.92
2641	NASDAQ	ENSG	Tue, May 8, 2018	31.19	31.62	30.65	30.66
2640	NASDAQ	ENSG	Mon, May 7, 2018	30.32	31.28	30.16	30.97
2639	NASDAQ	ENSG	Fri, May 4, 2018	29.93	30.65	29.56	30.23
2638	NASDAQ	ENSG	Thu, May 3, 2018	26.81	29.64	26.81	29.55
2637	NASDAQ	ENSG	Wed, May 2, 2018	26.22	26.88	26.18	26.78
2636	NASDAQ	ENSG	Tue, May 1, 2018	26.07	26.33	25.48	26.29
2635	NASDAQ	ENSG	Mon, Apr 30, 2018	26.14	26.32	25.93	26.06
2634	NASDAQ	ENSG	Fri, Apr 27, 2018	25.81	26.07	25.81	26.00
2633	NASDAQ	ENSG	Thu, Apr 26, 2018	26.18	26.29	25.69	25.81
2632	NASDAQ	ENSG	Wed, Apr 25, 2018	26.16	26.28	25.80	26.15
2631	NASDAQ	ENSG	Tue, Apr 24, 2018	26.37	26.63	25.89	26.15
2630	NASDAQ	ENSG	Mon, Apr 23, 2018	26.30	26.36	26.07	26.25
2629	NASDAQ	ENSG	Fri, Apr 20, 2018	26.26	26.43	26.11	26.20
2628	NASDAQ	ENSG	Thu, Apr 19, 2018	26.55	26.62	26.32	26.38
2627	NASDAQ	ENSG	Wed, Apr 18, 2018	26.42	26.89	26.31	26.64
2626	NASDAQ	ENSG	Tue, Apr 17, 2018	26.24	26.42	26.16	26.32
2625	NASDAQ	ENSG	Mon, Apr 16, 2018	25.89	26.32	25.53	26.16
2624	NASDAQ	ENSG	Fri, Apr 13, 2018	25.89	25.89	25.39	25.69
2623	NASDAQ	ENSG	Thu, Apr 12, 2018	25.62	26.08	25.46	25.88
2622	NASDAQ	ENSG	Wed, Apr 11, 2018	25.05	25.72	25.03	25.54
2621	NASDAQ	ENSG	Tue, Apr 10, 2018	25.44	25.80	25.03	25.09
2620	NASDAQ	ENSG	Mon, Apr 9, 2018	25.50	26.21	25.26	25.27
2619	NASDAQ	ENSG	Fri, Apr 6, 2018	25.56	25.85	25.03	25.33
2618	NASDAQ	ENSG	Thu, Apr 5, 2018	25.17	25.81	24.90	25.75
2617	NASDAQ	ENSG	Wed, Apr 4, 2018	24.39	25.11	24.39	25.07
2616	NASDAQ	ENSG	Tue, Apr 3, 2018	24.27	24.75	24.27	24.59
2615	NASDAQ	ENSG	Mon, Apr 2, 2018	24.59	24.77	24.12	24.20
2614	NASDAQ	ENSG	Thu, Mar 29, 2018	25.10	25.10	24.51	24.59
2613	NASDAQ	ENSG	Wed, Mar 28, 2018	24.87	25.16	24.42	24.99
2612	NASDAQ	ENSG	Tue, Mar 27, 2018	25.46	25.51	24.68	24.85
2611	NASDAQ	ENSG	Mon, Mar 26, 2018	25.60	25.60	24.65	25.36
2610	NASDAQ	ENSG	Fri, Mar 23, 2018	25.96	26.27	25.27	25.30
2609	NASDAQ	ENSG	Thu, Mar 22, 2018	25.99	26.61	25.79	25.86
2608	NASDAQ	ENSG	Wed, Mar 21, 2018	26.14	26.32	26.03	26.17
2607	NASDAQ	ENSG	Tue, Mar 20, 2018	26.28	26.47	26.03	26.18
2606	NASDAQ	ENSG	Mon, Mar 19, 2018	26.22	26.38	25.82	26.34
2605	NASDAQ	ENSG	Fri, Mar 16, 2018	26.33	26.55	26.08	26.23
2604	NASDAQ	ENSG	Thu, Mar 15, 2018	26.30	26.56	26.05	26.34
2603	NASDAQ	ENSG	Wed, Mar 14, 2018	25.77	26.52	25.77	26.31
2602	NASDAQ	ENSG	Tue, Mar 13, 2018	26.08	26.53	25.54	25.68
2601	NASDAQ	ENSG	Mon, Mar 12, 2018	26.65	27.34	25.99	26.07
2600	NASDAQ	ENSG	Fri, Mar 9, 2018	26.00	26.57	25.45	26.54
2599	NASDAQ	ENSG	Thu, Mar 8, 2018	25.91	26.27	25.76	25.90
2598	NASDAQ	ENSG	Wed, Mar 7, 2018	25.22	25.91	25.20	25.82
2597	NASDAQ	ENSG	Tue, Mar 6, 2018	25.17	25.46	24.96	25.35
2596	NASDAQ	ENSG	Mon, Mar 5, 2018	24.96	25.34	24.92	25.04
2595	NASDAQ	ENSG	Fri, Mar 2, 2018	24.48	25.48	24.48	25.10
2594	NASDAQ	ENSG	Thu, Mar 1, 2018	24.99	25.24	24.52	24.72
2593	NASDAQ	ENSG	Wed, Feb 28, 2018	26.05	26.18	24.95	24.97
2592	NASDAQ	ENSG	Tue, Feb 27, 2018	25.41	26.34	25.41	26.04
2591	NASDAQ	ENSG	Mon, Feb 26, 2018	25.11	25.85	24.91	25.74
2590	NASDAQ	ENSG	Fri, Feb 23, 2018	25.37	25.60	24.93	25.13
2589	NASDAQ	ENSG	Thu, Feb 22, 2018	25.87	25.89	25.07	25.19
2588	NASDAQ	ENSG	Wed, Feb 21, 2018	25.19	26.00	25.19	25.86
2587	NASDAQ	ENSG	Tue, Feb 20, 2018	24.85	25.28	24.50	25.20
2586	NASDAQ	ENSG	Fri, Feb 16, 2018	24.29	24.91	24.29	24.81
2585	NASDAQ	ENSG	Thu, Feb 15, 2018	24.16	24.56	23.87	24.30
2584	NASDAQ	ENSG	Wed, Feb 14, 2018	23.99	24.28	23.78	23.87
2583	NASDAQ	ENSG	Tue, Feb 13, 2018	24.00	24.38	23.67	24.02
2582	NASDAQ	ENSG	Mon, Feb 12, 2018	23.83	24.31	23.11	24.13
2581	NASDAQ	ENSG	Fri, Feb 9, 2018	22.86	24.12	22.00	23.76
2580	NASDAQ	ENSG	Thu, Feb 8, 2018	22.09	22.72	21.28	22.04
2579	NASDAQ	ENSG	Wed, Feb 7, 2018	21.42	22.25	20.73	22.10
2578	NASDAQ	ENSG	Tue, Feb 6, 2018	20.54	21.53	20.27	21.49
2577	NASDAQ	ENSG	Mon, Feb 5, 2018	20.92	21.36	20.84	20.86
2576	NASDAQ	ENSG	Fri, Feb 2, 2018	21.21	21.42	20.91	21.07
2575	NASDAQ	ENSG	Thu, Feb 1, 2018	21.35	21.41	20.78	21.37
2574	NASDAQ	ENSG	Wed, Jan 31, 2018	21.43	21.65	21.01	21.54
2573	NASDAQ	ENSG	Tue, Jan 30, 2018	21.32	21.78	21.28	21.33
2572	NASDAQ	ENSG	Mon, Jan 29, 2018	21.59	21.78	21.52	21.56
2571	NASDAQ	ENSG	Fri, Jan 26, 2018	21.94	22.23	21.56	21.62
2570	NASDAQ	ENSG	Thu, Jan 25, 2018	22.20	22.20	21.75	21.86
2569	NASDAQ	ENSG	Wed, Jan 24, 2018	22.34	22.54	22.00	22.10
2568	NASDAQ	ENSG	Tue, Jan 23, 2018	22.41	22.49	22.12	22.28
2567	NASDAQ	ENSG	Mon, Jan 22, 2018	22.31	22.55	22.14	22.46
2566	NASDAQ	ENSG	Fri, Jan 19, 2018	21.79	22.35	21.67	22.34
2565	NASDAQ	ENSG	Thu, Jan 18, 2018	21.98	22.05	21.70	21.84
2564	NASDAQ	ENSG	Wed, Jan 17, 2018	22.19	22.68	21.90	21.98
2563	NASDAQ	ENSG	Tue, Jan 16, 2018	22.43	22.70	22.08	22.08
2562	NASDAQ	ENSG	Fri, Jan 12, 2018	22.25	22.53	22.10	22.37
2561	NASDAQ	ENSG	Thu, Jan 11, 2018	21.37	22.36	21.32	22.16
2560	NASDAQ	ENSG	Wed, Jan 10, 2018	21.58	21.69	21.11	21.28
2559	NASDAQ	ENSG	Tue, Jan 9, 2018	21.83	21.98	21.67	21.68
2558	NASDAQ	ENSG	Mon, Jan 8, 2018	22.07	22.15	21.47	21.72
2557	NASDAQ	ENSG	Fri, Jan 5, 2018	22.21	22.54	22.00	22.29
2556	NASDAQ	ENSG	Thu, Jan 4, 2018	22.29	22.35	21.92	22.15
2555	NASDAQ	ENSG	Wed, Jan 3, 2018	21.90	22.24	21.85	22.05
2554	NASDAQ	ENSG	Tue, Jan 2, 2018	20.78	21.85	20.78	21.80
2553	NASDAQ	ENSG	Fri, Dec 29, 2017	20.76	21.12	20.73	20.76
2552	NASDAQ	ENSG	Thu, Dec 28, 2017	20.55	20.91	20.54	20.76
2551	NASDAQ	ENSG	Wed, Dec 27, 2017	20.67	20.73	20.41	20.51
2550	NASDAQ	ENSG	Tue, Dec 26, 2017	20.96	21.20	20.55	20.67
2549	NASDAQ	ENSG	Fri, Dec 22, 2017	20.72	21.00	20.65	20.93
2548	NASDAQ	ENSG	Thu, Dec 21, 2017	20.72	20.97	20.63	20.70
2547	NASDAQ	ENSG	Wed, Dec 20, 2017	20.89	21.17	20.55	20.62
2546	NASDAQ	ENSG	Tue, Dec 19, 2017	20.75	21.01	20.49	20.87
2545	NASDAQ	ENSG	Mon, Dec 18, 2017	21.50	21.65	20.72	20.78
2544	NASDAQ	ENSG	Fri, Dec 15, 2017	20.70	21.41	20.62	21.34
2543	NASDAQ	ENSG	Thu, Dec 14, 2017	21.68	21.68	20.64	20.68
2542	NASDAQ	ENSG	Wed, Dec 13, 2017	22.31	22.38	21.64	21.67
2541	NASDAQ	ENSG	Tue, Dec 12, 2017	21.32	22.45	21.28	22.31
2540	NASDAQ	ENSG	Mon, Dec 11, 2017	21.09	21.43	21.09	21.21
2539	NASDAQ	ENSG	Fri, Dec 8, 2017	21.50	21.69	21.23	21.27
2538	NASDAQ	ENSG	Thu, Dec 7, 2017	21.26	21.74	21.26	21.37
2537	NASDAQ	ENSG	Wed, Dec 6, 2017	21.13	21.45	21.06	21.18
2536	NASDAQ	ENSG	Tue, Dec 5, 2017	21.79	21.81	21.05	21.05
2535	NASDAQ	ENSG	Mon, Dec 4, 2017	22.51	22.51	21.57	21.71
2534	NASDAQ	ENSG	Fri, Dec 1, 2017	22.73	22.73	21.59	22.26
2533	NASDAQ	ENSG	Thu, Nov 30, 2017	22.94	23.06	22.52	22.70
2532	NASDAQ	ENSG	Wed, Nov 29, 2017	22.39	23.14	22.17	22.80
2531	NASDAQ	ENSG	Tue, Nov 28, 2017	22.29	22.42	21.97	22.29
2530	NASDAQ	ENSG	Mon, Nov 27, 2017	23.10	23.14	21.63	22.24
2529	NASDAQ	ENSG	Fri, Nov 24, 2017	22.97	23.15	22.75	23.10
2528	NASDAQ	ENSG	Wed, Nov 22, 2017	22.45	23.17	22.22	22.85
2527	NASDAQ	ENSG	Tue, Nov 21, 2017	22.57	22.66	22.37	22.52
2526	NASDAQ	ENSG	Mon, Nov 20, 2017	22.44	22.76	22.10	22.43
2525	NASDAQ	ENSG	Fri, Nov 17, 2017	21.87	22.24	21.40	22.23
2524	NASDAQ	ENSG	Thu, Nov 16, 2017	21.84	22.44	21.78	22.02
2523	NASDAQ	ENSG	Wed, Nov 15, 2017	22.02	22.24	21.67	21.71
2522	NASDAQ	ENSG	Tue, Nov 14, 2017	21.68	22.13	21.60	22.09
2521	NASDAQ	ENSG	Mon, Nov 13, 2017	21.66	21.97	21.62	21.85
2520	NASDAQ	ENSG	Fri, Nov 10, 2017	21.86	22.15	21.62	21.70
2519	NASDAQ	ENSG	Thu, Nov 9, 2017	20.71	22.41	20.71	21.73
2518	NASDAQ	ENSG	Wed, Nov 8, 2017	21.67	21.89	21.23	21.49
2517	NASDAQ	ENSG	Tue, Nov 7, 2017	21.98	22.13	21.29	21.90
2516	NASDAQ	ENSG	Mon, Nov 6, 2017	21.28	21.91	21.28	21.86
2515	NASDAQ	ENSG	Fri, Nov 3, 2017	21.42	21.51	21.15	21.34
2514	NASDAQ	ENSG	Thu, Nov 2, 2017	20.95	21.63	20.95	21.42
2513	NASDAQ	ENSG	Wed, Nov 1, 2017	21.67	21.67	20.75	20.96
2512	NASDAQ	ENSG	Tue, Oct 31, 2017	21.85	22.16	21.58	21.58
2511	NASDAQ	ENSG	Mon, Oct 30, 2017	22.24	22.24	21.56	21.82
2510	NASDAQ	ENSG	Fri, Oct 27, 2017	21.75	22.27	21.56	22.26
2509	NASDAQ	ENSG	Thu, Oct 26, 2017	21.70	21.98	21.51	21.70
2508	NASDAQ	ENSG	Wed, Oct 25, 2017	21.49	21.72	21.23	21.69
2507	NASDAQ	ENSG	Tue, Oct 24, 2017	21.48	21.65	21.13	21.53
2506	NASDAQ	ENSG	Mon, Oct 23, 2017	21.45	21.66	21.35	21.45
2505	NASDAQ	ENSG	Fri, Oct 20, 2017	22.24	22.24	21.45	21.53
2504	NASDAQ	ENSG	Thu, Oct 19, 2017	20.98	21.39	20.89	21.33
2503	NASDAQ	ENSG	Wed, Oct 18, 2017	20.75	21.20	20.55	20.99
2502	NASDAQ	ENSG	Tue, Oct 17, 2017	20.57	20.80	20.46	20.60
2501	NASDAQ	ENSG	Mon, Oct 16, 2017	20.11	20.54	20.07	20.54
2500	NASDAQ	ENSG	Fri, Oct 13, 2017	20.05	20.20	19.46	20.11
2499	NASDAQ	ENSG	Thu, Oct 12, 2017	20.42	20.54	20.12	20.14
2498	NASDAQ	ENSG	Wed, Oct 11, 2017	20.27	20.80	20.27	20.45
2497	NASDAQ	ENSG	Tue, Oct 10, 2017	20.57	20.69	20.19	20.19
2496	NASDAQ	ENSG	Mon, Oct 9, 2017	21.13	21.22	20.43	20.51
2495	NASDAQ	ENSG	Fri, Oct 6, 2017	21.57	21.66	21.11	21.18
2494	NASDAQ	ENSG	Thu, Oct 5, 2017	21.61	21.85	21.52	21.55
2493	NASDAQ	ENSG	Wed, Oct 4, 2017	21.81	22.15	21.51	21.53
2492	NASDAQ	ENSG	Tue, Oct 3, 2017	21.90	21.92	21.38	21.88
2491	NASDAQ	ENSG	Mon, Oct 2, 2017	21.12	21.89	21.12	21.88
2490	NASDAQ	ENSG	Fri, Sep 29, 2017	21.08	21.30	21.04	21.13
2489	NASDAQ	ENSG	Thu, Sep 28, 2017	20.65	21.15	20.58	21.09
2488	NASDAQ	ENSG	Wed, Sep 27, 2017	20.18	20.77	20.17	20.64
2487	NASDAQ	ENSG	Tue, Sep 26, 2017	20.05	20.49	20.05	20.13
2486	NASDAQ	ENSG	Mon, Sep 25, 2017	19.69	20.03	19.69	19.98
2485	NASDAQ	ENSG	Fri, Sep 22, 2017	19.71	20.08	19.69	19.84
2484	NASDAQ	ENSG	Thu, Sep 21, 2017	19.34	19.79	19.23	19.73
2483	NASDAQ	ENSG	Wed, Sep 20, 2017	18.88	19.51	18.77	19.42
2482	NASDAQ	ENSG	Tue, Sep 19, 2017	19.09	19.28	18.65	18.83
2481	NASDAQ	ENSG	Mon, Sep 18, 2017	19.11	19.34	18.90	19.14
2480	NASDAQ	ENSG	Fri, Sep 15, 2017	19.16	19.20	18.78	19.00
2479	NASDAQ	ENSG	Thu, Sep 14, 2017	19.11	19.26	18.96	19.10
2478	NASDAQ	ENSG	Wed, Sep 13, 2017	19.44	19.51	19.00	19.11
2477	NASDAQ	ENSG	Tue, Sep 12, 2017	19.61	19.72	19.46	19.48
2476	NASDAQ	ENSG	Mon, Sep 11, 2017	19.76	19.95	19.50	19.65
2475	NASDAQ	ENSG	Fri, Sep 8, 2017	19.21	19.72	19.21	19.65
2474	NASDAQ	ENSG	Thu, Sep 7, 2017	19.11	19.28	18.93	19.22
2473	NASDAQ	ENSG	Wed, Sep 6, 2017	19.31	19.38	19.02	19.07
2472	NASDAQ	ENSG	Tue, Sep 5, 2017	19.44	19.67	19.18	19.26
2471	NASDAQ	ENSG	Fri, Sep 1, 2017	19.24	19.45	19.09	19.43
2470	NASDAQ	ENSG	Thu, Aug 31, 2017	18.63	19.26	18.63	19.21
2469	NASDAQ	ENSG	Wed, Aug 30, 2017	18.44	18.56	18.30	18.53
2468	NASDAQ	ENSG	Tue, Aug 29, 2017	18.64	18.65	18.38	18.45
2467	NASDAQ	ENSG	Mon, Aug 28, 2017	18.68	18.91	18.62	18.82
2466	NASDAQ	ENSG	Fri, Aug 25, 2017	18.70	18.79	18.14	18.58
2465	NASDAQ	ENSG	Thu, Aug 24, 2017	18.54	18.68	18.51	18.58
2464	NASDAQ	ENSG	Wed, Aug 23, 2017	18.46	19.55	18.46	18.52
2463	NASDAQ	ENSG	Tue, Aug 22, 2017	18.41	18.77	18.38	18.53
2462	NASDAQ	ENSG	Mon, Aug 21, 2017	18.37	18.49	18.27	18.36
2461	NASDAQ	ENSG	Fri, Aug 18, 2017	18.28	18.47	18.16	18.34
2460	NASDAQ	ENSG	Thu, Aug 17, 2017	18.68	18.85	18.43	18.44
2459	NASDAQ	ENSG	Wed, Aug 16, 2017	18.99	19.04	18.70	18.74
2458	NASDAQ	ENSG	Tue, Aug 15, 2017	18.94	19.04	18.70	18.89
2457	NASDAQ	ENSG	Mon, Aug 14, 2017	18.56	18.88	18.46	18.88
2456	NASDAQ	ENSG	Fri, Aug 11, 2017	18.49	18.56	18.25	18.48
2455	NASDAQ	ENSG	Thu, Aug 10, 2017	18.43	18.60	18.35	18.38
2454	NASDAQ	ENSG	Wed, Aug 9, 2017	18.71	18.80	18.44	18.59
2453	NASDAQ	ENSG	Tue, Aug 8, 2017	18.68	19.20	18.61	18.85
2452	NASDAQ	ENSG	Mon, Aug 7, 2017	18.82	19.00	18.41	18.71
2451	NASDAQ	ENSG	Fri, Aug 4, 2017	18.42	19.41	17.53	18.82
2450	NASDAQ	ENSG	Thu, Aug 3, 2017	20.28	20.56	20.14	20.24
2449	NASDAQ	ENSG	Wed, Aug 2, 2017	20.57	20.75	20.27	20.33
2448	NASDAQ	ENSG	Tue, Aug 1, 2017	21.01	21.01	20.50	20.57
2447	NASDAQ	ENSG	Mon, Jul 31, 2017	21.06	21.06	20.76	20.92
2446	NASDAQ	ENSG	Fri, Jul 28, 2017	20.94	21.07	20.76	20.99
2445	NASDAQ	ENSG	Thu, Jul 27, 2017	21.22	21.39	20.92	20.96
2444	NASDAQ	ENSG	Wed, Jul 26, 2017	21.27	21.52	20.47	21.12
2443	NASDAQ	ENSG	Tue, Jul 25, 2017	21.45	21.84	20.28	21.74
2442	NASDAQ	ENSG	Mon, Jul 24, 2017	21.07	21.67	20.94	21.40
2441	NASDAQ	ENSG	Fri, Jul 21, 2017	21.18	21.27	21.00	21.23
2440	NASDAQ	ENSG	Thu, Jul 20, 2017	20.60	21.30	20.51	21.08
2439	NASDAQ	ENSG	Wed, Jul 19, 2017	20.07	20.69	20.05	20.65
2438	NASDAQ	ENSG	Tue, Jul 18, 2017	20.12	20.16	19.95	20.07
2437	NASDAQ	ENSG	Mon, Jul 17, 2017	20.09	20.26	20.01	20.13
2436	NASDAQ	ENSG	Fri, Jul 14, 2017	19.96	20.15	19.90	20.10
2435	NASDAQ	ENSG	Thu, Jul 13, 2017	20.01	20.01	19.78	19.97
2434	NASDAQ	ENSG	Wed, Jul 12, 2017	20.07	20.17	19.95	20.02
2433	NASDAQ	ENSG	Tue, Jul 11, 2017	20.03	20.17	19.69	19.94
2432	NASDAQ	ENSG	Mon, Jul 10, 2017	20.08	20.23	19.88	19.95
2431	NASDAQ	ENSG	Fri, Jul 7, 2017	19.92	20.26	19.55	20.21
2430	NASDAQ	ENSG	Thu, Jul 6, 2017	20.18	20.31	19.63	19.82
2429	NASDAQ	ENSG	Wed, Jul 5, 2017	20.53	20.61	20.38	20.45
2428	NASDAQ	ENSG	Mon, Jul 3, 2017	20.36	20.57	20.25	20.50
2427	NASDAQ	ENSG	Fri, Jun 30, 2017	20.60	20.75	19.41	20.36
2426	NASDAQ	ENSG	Thu, Jun 29, 2017	20.72	20.80	20.42	20.65
2425	NASDAQ	ENSG	Wed, Jun 28, 2017	20.44	20.74	20.22	20.65
2424	NASDAQ	ENSG	Tue, Jun 27, 2017	20.56	20.59	20.29	20.38
2423	NASDAQ	ENSG	Mon, Jun 26, 2017	20.35	20.76	20.25	20.56
2422	NASDAQ	ENSG	Fri, Jun 23, 2017	19.70	20.28	19.47	20.25
2421	NASDAQ	ENSG	Thu, Jun 22, 2017	19.50	20.01	19.50	19.71
2420	NASDAQ	ENSG	Wed, Jun 21, 2017	19.65	19.82	19.42	19.44
2419	NASDAQ	ENSG	Tue, Jun 20, 2017	19.54	19.79	19.47	19.62
2418	NASDAQ	ENSG	Mon, Jun 19, 2017	19.40	19.62	19.25	19.54
2417	NASDAQ	ENSG	Fri, Jun 16, 2017	19.04	19.39	18.83	19.35
2416	NASDAQ	ENSG	Thu, Jun 15, 2017	19.22	19.36	19.11	19.34
2415	NASDAQ	ENSG	Wed, Jun 14, 2017	19.42	19.56	19.15	19.34
2414	NASDAQ	ENSG	Tue, Jun 13, 2017	19.02	19.39	18.86	19.37
2413	NASDAQ	ENSG	Mon, Jun 12, 2017	18.67	19.00	18.60	18.97
2412	NASDAQ	ENSG	Fri, Jun 9, 2017	18.06	18.70	17.83	18.69
2411	NASDAQ	ENSG	Thu, Jun 8, 2017	17.65	18.14	17.63	18.09
2410	NASDAQ	ENSG	Wed, Jun 7, 2017	17.54	17.80	17.49	17.65
2409	NASDAQ	ENSG	Tue, Jun 6, 2017	17.67	17.75	17.45	17.58
2408	NASDAQ	ENSG	Mon, Jun 5, 2017	17.70	17.77	17.39	17.74
2407	NASDAQ	ENSG	Fri, Jun 2, 2017	17.62	18.04	17.62	17.73
2406	NASDAQ	ENSG	Thu, Jun 1, 2017	17.21	17.62	17.00	17.62
2405	NASDAQ	ENSG	Wed, May 31, 2017	17.10	17.29	16.83	17.19
2404	NASDAQ	ENSG	Tue, May 30, 2017	17.25	17.34	17.07	17.09
2403	NASDAQ	ENSG	Fri, May 26, 2017	17.38	17.38	17.09	17.33
2402	NASDAQ	ENSG	Thu, May 25, 2017	17.38	17.60	17.31	17.43
2401	NASDAQ	ENSG	Wed, May 24, 2017	17.66	17.89	17.34	17.35
2400	NASDAQ	ENSG	Tue, May 23, 2017	17.64	17.99	17.42	17.67
2399	NASDAQ	ENSG	Mon, May 22, 2017	17.43	17.56	17.41	17.52
2398	NASDAQ	ENSG	Fri, May 19, 2017	17.40	17.65	17.37	17.42
2397	NASDAQ	ENSG	Thu, May 18, 2017	17.40	17.59	17.32	17.43
2396	NASDAQ	ENSG	Wed, May 17, 2017	17.68	17.85	17.46	17.47
2395	NASDAQ	ENSG	Tue, May 16, 2017	18.14	18.36	17.81	17.81
2394	NASDAQ	ENSG	Mon, May 15, 2017	18.47	18.54	18.08	18.12
2393	NASDAQ	ENSG	Fri, May 12, 2017	18.53	18.56	18.17	18.45
2392	NASDAQ	ENSG	Thu, May 11, 2017	18.71	18.97	18.42	18.50
2391	NASDAQ	ENSG	Wed, May 10, 2017	18.33	18.83	18.27	18.74
2390	NASDAQ	ENSG	Tue, May 9, 2017	18.52	18.81	18.32	18.39
2389	NASDAQ	ENSG	Mon, May 8, 2017	18.38	18.69	18.38	18.53
2388	NASDAQ	ENSG	Fri, May 5, 2017	18.34	18.45	18.27	18.38
2387	NASDAQ	ENSG	Thu, May 4, 2017	18.08	18.34	18.00	18.31
2386	NASDAQ	ENSG	Wed, May 3, 2017	18.52	18.87	17.96	18.01
2385	NASDAQ	ENSG	Tue, May 2, 2017	17.88	18.53	17.62	18.53
2384	NASDAQ	ENSG	Mon, May 1, 2017	17.57	19.79	17.57	17.93
2383	NASDAQ	ENSG	Fri, Apr 28, 2017	16.73	17.17	15.98	16.79
2382	NASDAQ	ENSG	Thu, Apr 27, 2017	17.89	18.00	17.76	17.88
2381	NASDAQ	ENSG	Wed, Apr 26, 2017	17.57	18.02	17.57	17.81
2380	NASDAQ	ENSG	Tue, Apr 25, 2017	17.65	17.88	17.53	17.63
2379	NASDAQ	ENSG	Mon, Apr 24, 2017	17.56	17.60	17.36	17.51
2378	NASDAQ	ENSG	Fri, Apr 21, 2017	17.36	17.40	17.13	17.31
2377	NASDAQ	ENSG	Thu, Apr 20, 2017	16.95	17.41	15.43	17.35
2376	NASDAQ	ENSG	Wed, Apr 19, 2017	17.05	17.22	17.04	17.09
2375	NASDAQ	ENSG	Tue, Apr 18, 2017	17.20	17.28	16.84	17.00
2374	NASDAQ	ENSG	Mon, Apr 17, 2017	17.35	17.63	16.89	17.27
2373	NASDAQ	ENSG	Thu, Apr 13, 2017	17.81	17.88	17.33	17.35
2372	NASDAQ	ENSG	Wed, Apr 12, 2017	17.63	17.93	17.27	17.81
2371	NASDAQ	ENSG	Tue, Apr 11, 2017	17.39	17.70	17.37	17.59
2370	NASDAQ	ENSG	Mon, Apr 10, 2017	17.39	17.81	17.33	17.39
2369	NASDAQ	ENSG	Fri, Apr 7, 2017	17.20	17.53	17.16	17.30
2368	NASDAQ	ENSG	Thu, Apr 6, 2017	16.93	17.30	16.82	17.27
2367	NASDAQ	ENSG	Wed, Apr 5, 2017	16.95	17.27	16.83	16.90
2366	NASDAQ	ENSG	Tue, Apr 4, 2017	17.16	17.28	16.89	16.95
2365	NASDAQ	ENSG	Mon, Apr 3, 2017	17.60	17.63	17.09	17.13
2364	NASDAQ	ENSG	Fri, Mar 31, 2017	17.53	17.67	17.40	17.58
2363	NASDAQ	ENSG	Thu, Mar 30, 2017	17.43	17.82	17.28	17.49
2362	NASDAQ	ENSG	Wed, Mar 29, 2017	17.03	17.15	16.96	17.09
2361	NASDAQ	ENSG	Tue, Mar 28, 2017	17.02	17.19	16.95	17.13
2360	NASDAQ	ENSG	Mon, Mar 27, 2017	17.14	17.57	17.08	17.15
2359	NASDAQ	ENSG	Fri, Mar 24, 2017	17.11	17.24	17.00	17.20
2358	NASDAQ	ENSG	Thu, Mar 23, 2017	16.95	17.42	16.94	17.10
2357	NASDAQ	ENSG	Wed, Mar 22, 2017	17.02	17.13	16.83	17.01
2356	NASDAQ	ENSG	Tue, Mar 21, 2017	17.50	17.56	17.07	17.08
2355	NASDAQ	ENSG	Mon, Mar 20, 2017	17.22	17.51	17.12	17.41
2354	NASDAQ	ENSG	Fri, Mar 17, 2017	16.93	17.24	16.93	17.19
2353	NASDAQ	ENSG	Thu, Mar 16, 2017	16.88	17.05	16.88	17.05
2352	NASDAQ	ENSG	Wed, Mar 15, 2017	16.93	17.31	16.84	16.92
2351	NASDAQ	ENSG	Tue, Mar 14, 2017	17.11	17.11	16.83	16.86
2350	NASDAQ	ENSG	Mon, Mar 13, 2017	17.43	17.66	17.13	17.19
2349	NASDAQ	ENSG	Fri, Mar 10, 2017	17.46	17.58	17.31	17.51
2348	NASDAQ	ENSG	Thu, Mar 9, 2017	17.22	17.42	17.11	17.36
2347	NASDAQ	ENSG	Wed, Mar 8, 2017	17.34	17.41	17.24	17.28
2346	NASDAQ	ENSG	Tue, Mar 7, 2017	17.47	17.55	17.27	17.29
2345	NASDAQ	ENSG	Mon, Mar 6, 2017	17.67	17.67	17.46	17.55
2344	NASDAQ	ENSG	Fri, Mar 3, 2017	17.49	17.71	17.35	17.69
2343	NASDAQ	ENSG	Thu, Mar 2, 2017	17.53	17.74	17.43	17.49
2342	NASDAQ	ENSG	Wed, Mar 1, 2017	17.73	17.78	17.53	17.60
2341	NASDAQ	ENSG	Tue, Feb 28, 2017	17.88	17.90	17.60	17.62
2340	NASDAQ	ENSG	Mon, Feb 27, 2017	17.72	17.94	17.57	17.90
2339	NASDAQ	ENSG	Fri, Feb 24, 2017	17.41	17.76	17.32	17.74
2338	NASDAQ	ENSG	Thu, Feb 23, 2017	17.49	17.58	17.18	17.57
2337	NASDAQ	ENSG	Wed, Feb 22, 2017	17.37	17.53	17.27	17.50
2336	NASDAQ	ENSG	Tue, Feb 21, 2017	17.00	17.48	17.00	17.41
2335	NASDAQ	ENSG	Fri, Feb 17, 2017	16.96	17.07	16.83	16.94
2334	NASDAQ	ENSG	Thu, Feb 16, 2017	16.74	16.96	16.74	16.93
2333	NASDAQ	ENSG	Wed, Feb 15, 2017	16.73	16.93	16.63	16.74
2332	NASDAQ	ENSG	Tue, Feb 14, 2017	16.12	16.94	16.12	16.81
2331	NASDAQ	ENSG	Mon, Feb 13, 2017	16.31	16.53	16.19	16.23
2330	NASDAQ	ENSG	Fri, Feb 10, 2017	16.20	16.71	16.00	16.23
2329	NASDAQ	ENSG	Thu, Feb 9, 2017	17.53	18.39	15.67	16.34
2328	NASDAQ	ENSG	Wed, Feb 8, 2017	19.11	19.11	18.66	18.70
2327	NASDAQ	ENSG	Tue, Feb 7, 2017	18.94	19.28	18.91	19.21
2326	NASDAQ	ENSG	Mon, Feb 6, 2017	18.93	19.11	18.75	18.97
2325	NASDAQ	ENSG	Fri, Feb 3, 2017	18.97	19.01	18.66	18.99
2324	NASDAQ	ENSG	Thu, Feb 2, 2017	18.98	19.09	18.66	18.74
2323	NASDAQ	ENSG	Wed, Feb 1, 2017	19.02	19.41	18.95	18.98
2322	NASDAQ	ENSG	Tue, Jan 31, 2017	18.81	19.10	18.68	19.02
2321	NASDAQ	ENSG	Mon, Jan 30, 2017	19.06	19.06	18.50	18.91
2320	NASDAQ	ENSG	Fri, Jan 27, 2017	19.12	19.27	18.96	19.18
2319	NASDAQ	ENSG	Thu, Jan 26, 2017	18.99	19.33	18.99	19.14
2318	NASDAQ	ENSG	Wed, Jan 25, 2017	19.31	19.31	19.10	19.19
2317	NASDAQ	ENSG	Tue, Jan 24, 2017	19.12	19.21	18.73	19.17
2316	NASDAQ	ENSG	Mon, Jan 23, 2017	18.93	19.13	18.74	19.08
2315	NASDAQ	ENSG	Fri, Jan 20, 2017	18.96	19.09	18.89	18.95
2314	NASDAQ	ENSG	Thu, Jan 19, 2017	19.22	19.30	18.95	18.97
2313	NASDAQ	ENSG	Wed, Jan 18, 2017	19.42	19.42	19.09	19.26
2312	NASDAQ	ENSG	Tue, Jan 17, 2017	19.29	19.46	19.10	19.34
2311	NASDAQ	ENSG	Fri, Jan 13, 2017	19.27	19.53	19.19	19.44
2310	NASDAQ	ENSG	Thu, Jan 12, 2017	19.28	19.38	19.05	19.29
2309	NASDAQ	ENSG	Wed, Jan 11, 2017	19.40	19.41	19.05	19.37
2308	NASDAQ	ENSG	Tue, Jan 10, 2017	19.19	19.42	19.07	19.31
2307	NASDAQ	ENSG	Mon, Jan 9, 2017	19.17	19.47	19.12	19.21
2306	NASDAQ	ENSG	Fri, Jan 6, 2017	19.59	19.60	19.08	19.11
2305	NASDAQ	ENSG	Thu, Jan 5, 2017	19.64	19.91	19.40	19.46
2304	NASDAQ	ENSG	Wed, Jan 4, 2017	19.67	20.13	18.88	19.59
2303	NASDAQ	ENSG	Tue, Jan 3, 2017	21.06	21.19	20.70	20.93
2302	NASDAQ	ENSG	Fri, Dec 30, 2016	20.88	20.88	20.55	20.77
2301	NASDAQ	ENSG	Thu, Dec 29, 2016	20.82	21.09	20.72	20.87
2300	NASDAQ	ENSG	Wed, Dec 28, 2016	21.28	21.28	20.70	20.76
2299	NASDAQ	ENSG	Tue, Dec 27, 2016	21.26	21.52	20.79	21.19
2298	NASDAQ	ENSG	Fri, Dec 23, 2016	20.78	21.33	20.60	21.27
2297	NASDAQ	ENSG	Thu, Dec 22, 2016	21.28	21.41	20.72	20.78
2296	NASDAQ	ENSG	Wed, Dec 21, 2016	21.29	21.44	21.12	21.22
2295	NASDAQ	ENSG	Tue, Dec 20, 2016	21.39	21.68	21.02	21.37
2294	NASDAQ	ENSG	Mon, Dec 19, 2016	21.03	21.37	21.03	21.24
2293	NASDAQ	ENSG	Fri, Dec 16, 2016	21.13	21.30	20.67	21.13
2292	NASDAQ	ENSG	Thu, Dec 15, 2016	20.66	21.31	20.46	21.04
2291	NASDAQ	ENSG	Wed, Dec 14, 2016	20.85	20.98	20.13	20.44
2290	NASDAQ	ENSG	Tue, Dec 13, 2016	21.21	21.40	20.81	20.93
2289	NASDAQ	ENSG	Mon, Dec 12, 2016	21.02	21.28	20.64	21.12
2288	NASDAQ	ENSG	Fri, Dec 9, 2016	20.93	21.17	20.82	21.09
2287	NASDAQ	ENSG	Thu, Dec 8, 2016	20.77	20.96	20.44	20.81
2286	NASDAQ	ENSG	Wed, Dec 7, 2016	20.55	20.85	20.11	20.70
2285	NASDAQ	ENSG	Tue, Dec 6, 2016	20.63	20.78	20.22	20.62
2284	NASDAQ	ENSG	Mon, Dec 5, 2016	20.36	20.55	20.20	20.54
2283	NASDAQ	ENSG	Fri, Dec 2, 2016	20.50	20.84	20.19	20.20
2282	NASDAQ	ENSG	Thu, Dec 1, 2016	20.26	20.66	20.21	20.49
2281	NASDAQ	ENSG	Wed, Nov 30, 2016	20.84	20.89	20.13	20.22
2280	NASDAQ	ENSG	Tue, Nov 29, 2016	20.45	20.82	20.45	20.78
2279	NASDAQ	ENSG	Mon, Nov 28, 2016	20.50	20.66	20.27	20.41
2278	NASDAQ	ENSG	Fri, Nov 25, 2016	20.44	20.63	20.40	20.63
2277	NASDAQ	ENSG	Wed, Nov 23, 2016	20.13	20.55	19.99	20.54
2276	NASDAQ	ENSG	Tue, Nov 22, 2016	20.28	20.45	20.05	20.27
2275	NASDAQ	ENSG	Mon, Nov 21, 2016	20.27	20.75	20.25	20.31
2274	NASDAQ	ENSG	Fri, Nov 18, 2016	20.35	20.52	20.24	20.38
2273	NASDAQ	ENSG	Thu, Nov 17, 2016	20.02	20.39	20.00	20.25
2272	NASDAQ	ENSG	Wed, Nov 16, 2016	20.10	20.18	19.72	19.93
2271	NASDAQ	ENSG	Tue, Nov 15, 2016	20.18	20.52	19.96	20.25
2270	NASDAQ	ENSG	Mon, Nov 14, 2016	19.58	20.55	19.39	20.32
2269	NASDAQ	ENSG	Fri, Nov 11, 2016	19.31	19.57	18.89	19.37
2268	NASDAQ	ENSG	Thu, Nov 10, 2016	18.59	19.51	18.50	19.30
2267	NASDAQ	ENSG	Wed, Nov 9, 2016	17.46	18.42	16.95	18.39
2266	NASDAQ	ENSG	Tue, Nov 8, 2016	17.39	17.73	17.17	17.61
2265	NASDAQ	ENSG	Mon, Nov 7, 2016	17.11	17.67	16.98	17.61
2264	NASDAQ	ENSG	Fri, Nov 4, 2016	17.18	17.30	16.64	16.74
2263	NASDAQ	ENSG	Thu, Nov 3, 2016	17.76	17.76	16.46	17.30
2262	NASDAQ	ENSG	Wed, Nov 2, 2016	16.66	17.18	16.52	17.17
2261	NASDAQ	ENSG	Tue, Nov 1, 2016	17.20	17.57	16.47	16.73
2260	NASDAQ	ENSG	Mon, Oct 31, 2016	17.12	17.48	17.02	17.27
2259	NASDAQ	ENSG	Fri, Oct 28, 2016	17.17	17.33	16.91	17.04
2258	NASDAQ	ENSG	Thu, Oct 27, 2016	17.97	17.97	17.09	17.17
2257	NASDAQ	ENSG	Wed, Oct 26, 2016	18.05	18.08	17.84	17.94
2256	NASDAQ	ENSG	Tue, Oct 25, 2016	18.17	18.21	17.96	18.10
2255	NASDAQ	ENSG	Mon, Oct 24, 2016	18.14	18.34	18.04	18.15
2254	NASDAQ	ENSG	Fri, Oct 21, 2016	18.19	18.19	17.99	18.04
2253	NASDAQ	ENSG	Thu, Oct 20, 2016	18.40	18.55	18.32	18.33
2252	NASDAQ	ENSG	Wed, Oct 19, 2016	18.46	18.57	18.28	18.50
2251	NASDAQ	ENSG	Tue, Oct 18, 2016	18.54	18.60	18.15	18.41
2250	NASDAQ	ENSG	Mon, Oct 17, 2016	18.38	18.39	18.11	18.34
2249	NASDAQ	ENSG	Fri, Oct 14, 2016	18.39	18.49	18.22	18.39
2248	NASDAQ	ENSG	Thu, Oct 13, 2016	17.92	18.44	17.80	18.30
2247	NASDAQ	ENSG	Wed, Oct 12, 2016	18.65	18.70	18.01	18.03
2246	NASDAQ	ENSG	Tue, Oct 11, 2016	19.24	19.32	18.40	18.66
2245	NASDAQ	ENSG	Mon, Oct 10, 2016	18.87	19.42	18.66	19.26
2244	NASDAQ	ENSG	Fri, Oct 7, 2016	18.85	18.92	18.49	18.75
2243	NASDAQ	ENSG	Thu, Oct 6, 2016	19.15	19.15	18.63	18.89
2242	NASDAQ	ENSG	Wed, Oct 5, 2016	18.97	19.21	18.84	19.11
2241	NASDAQ	ENSG	Tue, Oct 4, 2016	18.76	18.94	18.73	18.84
2240	NASDAQ	ENSG	Mon, Oct 3, 2016	18.68	18.92	18.39	18.80
2239	NASDAQ	ENSG	Fri, Sep 30, 2016	18.83	18.95	18.67	18.82
2238	NASDAQ	ENSG	Thu, Sep 29, 2016	19.40	20.07	18.83	18.84
2237	NASDAQ	ENSG	Wed, Sep 28, 2016	19.48	19.57	19.38	19.43
2236	NASDAQ	ENSG	Tue, Sep 27, 2016	19.53	19.70	19.40	19.46
2235	NASDAQ	ENSG	Mon, Sep 26, 2016	19.83	19.83	19.55	19.57
2234	NASDAQ	ENSG	Fri, Sep 23, 2016	19.97	20.23	19.88	19.98
2233	NASDAQ	ENSG	Thu, Sep 22, 2016	19.84	20.10	19.84	20.04
2232	NASDAQ	ENSG	Wed, Sep 21, 2016	19.55	19.83	19.30	19.80
2231	NASDAQ	ENSG	Tue, Sep 20, 2016	19.77	19.79	19.43	19.59
2230	NASDAQ	ENSG	Mon, Sep 19, 2016	19.47	19.69	19.39	19.64
2229	NASDAQ	ENSG	Fri, Sep 16, 2016	19.30	19.57	19.26	19.47
2228	NASDAQ	ENSG	Thu, Sep 15, 2016	19.22	19.41	19.00	19.26
2227	NASDAQ	ENSG	Wed, Sep 14, 2016	19.55	19.55	19.08	19.27
2226	NASDAQ	ENSG	Tue, Sep 13, 2016	19.42	19.61	19.33	19.43
2225	NASDAQ	ENSG	Mon, Sep 12, 2016	19.17	19.69	19.06	19.64
2224	NASDAQ	ENSG	Fri, Sep 9, 2016	19.42	19.42	18.69	19.23
2223	NASDAQ	ENSG	Thu, Sep 8, 2016	18.89	19.64	18.86	19.64
2222	NASDAQ	ENSG	Wed, Sep 7, 2016	18.33	18.94	18.33	18.92
2221	NASDAQ	ENSG	Tue, Sep 6, 2016	18.11	18.28	17.86	18.27
2220	NASDAQ	ENSG	Fri, Sep 2, 2016	17.69	18.18	17.61	18.14
2219	NASDAQ	ENSG	Thu, Sep 1, 2016	17.62	17.75	17.30	17.59
2218	NASDAQ	ENSG	Wed, Aug 31, 2016	17.66	17.67	17.46	17.57
2217	NASDAQ	ENSG	Tue, Aug 30, 2016	17.35	17.71	17.35	17.64
2216	NASDAQ	ENSG	Mon, Aug 29, 2016	17.30	17.49	17.26	17.42
2215	NASDAQ	ENSG	Fri, Aug 26, 2016	17.33	17.43	17.11	17.24
2214	NASDAQ	ENSG	Thu, Aug 25, 2016	17.44	17.62	17.20	17.26
2213	NASDAQ	ENSG	Wed, Aug 24, 2016	17.36	17.64	17.15	17.53
2212	NASDAQ	ENSG	Tue, Aug 23, 2016	17.27	17.48	17.08	17.32
2211	NASDAQ	ENSG	Mon, Aug 22, 2016	17.26	17.40	17.07	17.27
2210	NASDAQ	ENSG	Fri, Aug 19, 2016	17.40	17.41	17.13	17.25
2209	NASDAQ	ENSG	Thu, Aug 18, 2016	17.24	17.56	17.23	17.40
2208	NASDAQ	ENSG	Wed, Aug 17, 2016	17.64	17.64	17.15	17.28
2207	NASDAQ	ENSG	Tue, Aug 16, 2016	17.84	17.96	17.54	17.68
2206	NASDAQ	ENSG	Mon, Aug 15, 2016	17.44	17.96	17.39	17.89
2205	NASDAQ	ENSG	Fri, Aug 12, 2016	17.38	17.62	17.33	17.39
2204	NASDAQ	ENSG	Thu, Aug 11, 2016	17.81	17.94	17.49	17.50
2203	NASDAQ	ENSG	Wed, Aug 10, 2016	18.10	18.27	17.67	17.77
2202	NASDAQ	ENSG	Tue, Aug 9, 2016	18.39	18.77	17.92	17.98
2201	NASDAQ	ENSG	Mon, Aug 8, 2016	18.27	18.50	18.17	18.43
2200	NASDAQ	ENSG	Fri, Aug 5, 2016	17.91	18.46	17.91	18.31
2199	NASDAQ	ENSG	Thu, Aug 4, 2016	17.96	18.16	17.69	17.81
2198	NASDAQ	ENSG	Wed, Aug 3, 2016	17.66	18.10	16.71	18.04
2197	NASDAQ	ENSG	Tue, Aug 2, 2016	19.64	19.64	17.63	17.65
2196	NASDAQ	ENSG	Mon, Aug 1, 2016	20.12	20.34	19.98	20.10
2195	NASDAQ	ENSG	Fri, Jul 29, 2016	20.19	20.29	19.86	20.11
2194	NASDAQ	ENSG	Thu, Jul 28, 2016	20.28	20.28	19.79	20.13
2193	NASDAQ	ENSG	Wed, Jul 27, 2016	20.53	20.53	20.27	20.34
2192	NASDAQ	ENSG	Tue, Jul 26, 2016	20.39	20.60	20.27	20.52
2191	NASDAQ	ENSG	Mon, Jul 25, 2016	20.55	20.56	20.27	20.41
2190	NASDAQ	ENSG	Fri, Jul 22, 2016	20.27	20.67	20.27	20.55
2189	NASDAQ	ENSG	Thu, Jul 21, 2016	20.28	20.45	20.16	20.37
2188	NASDAQ	ENSG	Wed, Jul 20, 2016	20.31	20.43	20.22	20.30
2187	NASDAQ	ENSG	Tue, Jul 19, 2016	20.26	20.39	20.18	20.22
2186	NASDAQ	ENSG	Mon, Jul 18, 2016	20.20	20.32	20.06	20.22
2185	NASDAQ	ENSG	Fri, Jul 15, 2016	20.54	20.54	20.06	20.27
2184	NASDAQ	ENSG	Thu, Jul 14, 2016	20.49	20.51	20.04	20.37
2183	NASDAQ	ENSG	Wed, Jul 13, 2016	20.41	20.58	20.18	20.34
2182	NASDAQ	ENSG	Tue, Jul 12, 2016	20.29	20.64	20.25	20.31
2181	NASDAQ	ENSG	Mon, Jul 11, 2016	19.92	20.41	19.92	20.20
2180	NASDAQ	ENSG	Fri, Jul 8, 2016	19.77	20.11	19.63	19.98
2179	NASDAQ	ENSG	Thu, Jul 7, 2016	19.45	19.79	19.35	19.61
2178	NASDAQ	ENSG	Wed, Jul 6, 2016	19.15	19.60	19.10	19.54
2177	NASDAQ	ENSG	Tue, Jul 5, 2016	19.55	19.74	19.01	19.28
2176	NASDAQ	ENSG	Fri, Jul 1, 2016	19.71	20.00	19.26	19.66
2175	NASDAQ	ENSG	Thu, Jun 30, 2016	19.15	19.66	19.00	19.65
2174	NASDAQ	ENSG	Wed, Jun 29, 2016	18.85	19.17	18.71	19.14
2173	NASDAQ	ENSG	Tue, Jun 28, 2016	18.44	18.81	18.21	18.59
2172	NASDAQ	ENSG	Mon, Jun 27, 2016	18.55	18.75	18.22	18.25
2171	NASDAQ	ENSG	Fri, Jun 24, 2016	18.33	19.41	18.33	18.79
2170	NASDAQ	ENSG	Thu, Jun 23, 2016	18.75	19.12	18.60	19.11
2169	NASDAQ	ENSG	Wed, Jun 22, 2016	18.44	18.91	18.34	18.61
2168	NASDAQ	ENSG	Tue, Jun 21, 2016	18.34	18.50	17.99	18.47
2167	NASDAQ	ENSG	Mon, Jun 20, 2016	18.17	18.60	18.01	18.25
2166	NASDAQ	ENSG	Fri, Jun 17, 2016	18.69	18.69	17.89	17.93
2165	NASDAQ	ENSG	Thu, Jun 16, 2016	18.83	18.90	18.38	18.63
2164	NASDAQ	ENSG	Wed, Jun 15, 2016	19.04	19.25	18.93	19.03
2163	NASDAQ	ENSG	Tue, Jun 14, 2016	18.88	19.12	18.80	18.94
2162	NASDAQ	ENSG	Mon, Jun 13, 2016	19.03	19.40	18.71	18.90
2161	NASDAQ	ENSG	Fri, Jun 10, 2016	19.51	20.10	19.33	19.41
2160	NASDAQ	ENSG	Thu, Jun 9, 2016	20.02	20.09	19.56	19.83
2159	NASDAQ	ENSG	Wed, Jun 8, 2016	19.62	20.07	19.49	20.01
2158	NASDAQ	ENSG	Tue, Jun 7, 2016	19.21	19.67	19.21	19.51
2157	NASDAQ	ENSG	Mon, Jun 6, 2016	18.84	19.34	18.81	19.21
2156	NASDAQ	ENSG	Fri, Jun 3, 2016	18.87	18.95	18.78	18.85
2155	NASDAQ	ENSG	Thu, Jun 2, 2016	18.59	18.89	18.59	18.87
2154	NASDAQ	ENSG	Wed, Jun 1, 2016	18.57	18.75	18.47	18.68
2153	NASDAQ	ENSG	Tue, May 31, 2016	18.36	18.65	18.19	18.56
2152	NASDAQ	ENSG	Fri, May 27, 2016	18.25	18.58	18.12	18.41
2151	NASDAQ	ENSG	Thu, May 26, 2016	18.66	18.66	18.19	18.31
2150	NASDAQ	ENSG	Wed, May 25, 2016	18.70	18.83	18.48	18.64
2149	NASDAQ	ENSG	Tue, May 24, 2016	18.54	18.85	18.51	18.68
2148	NASDAQ	ENSG	Mon, May 23, 2016	18.65	18.75	18.45	18.50
2147	NASDAQ	ENSG	Fri, May 20, 2016	18.88	18.88	18.56	18.70
2146	NASDAQ	ENSG	Thu, May 19, 2016	18.84	19.26	18.65	18.75
2145	NASDAQ	ENSG	Wed, May 18, 2016	18.96	19.14	18.70	18.96
2144	NASDAQ	ENSG	Tue, May 17, 2016	19.11	19.39	18.81	18.98
2143	NASDAQ	ENSG	Mon, May 16, 2016	19.15	19.30	18.98	19.17
2142	NASDAQ	ENSG	Fri, May 13, 2016	19.50	19.81	19.01	19.17
2141	NASDAQ	ENSG	Thu, May 12, 2016	20.28	20.77	18.96	19.46
2140	NASDAQ	ENSG	Wed, May 11, 2016	20.56	21.96	20.50	20.93
2139	NASDAQ	ENSG	Tue, May 10, 2016	20.88	20.88	20.07	20.14
2138	NASDAQ	ENSG	Mon, May 9, 2016	20.39	20.95	20.34	20.70
2137	NASDAQ	ENSG	Fri, May 6, 2016	20.51	20.75	20.23	20.50
2136	NASDAQ	ENSG	Thu, May 5, 2016	20.89	20.99	20.32	20.70
2135	NASDAQ	ENSG	Wed, May 4, 2016	20.99	21.39	20.85	20.90
2134	NASDAQ	ENSG	Tue, May 3, 2016	20.82	21.28	20.29	21.13
2133	NASDAQ	ENSG	Mon, May 2, 2016	21.23	21.30	20.41	21.04
2132	NASDAQ	ENSG	Fri, Apr 29, 2016	21.53	21.53	20.80	21.10
2131	NASDAQ	ENSG	Thu, Apr 28, 2016	21.93	22.31	21.28	21.67
2130	NASDAQ	ENSG	Wed, Apr 27, 2016	21.94	22.04	21.65	21.95
2129	NASDAQ	ENSG	Tue, Apr 26, 2016	21.66	21.98	21.60	21.88
2128	NASDAQ	ENSG	Mon, Apr 25, 2016	21.69	21.81	21.38	21.66
2127	NASDAQ	ENSG	Fri, Apr 22, 2016	21.46	21.69	21.37	21.69
2126	NASDAQ	ENSG	Thu, Apr 21, 2016	21.53	21.91	21.16	21.42
2125	NASDAQ	ENSG	Wed, Apr 20, 2016	21.28	21.61	21.13	21.60
2124	NASDAQ	ENSG	Tue, Apr 19, 2016	21.49	21.49	21.21	21.30
2123	NASDAQ	ENSG	Mon, Apr 18, 2016	21.71	21.72	21.20	21.32
2122	NASDAQ	ENSG	Fri, Apr 15, 2016	21.60	21.80	21.47	21.72
2121	NASDAQ	ENSG	Thu, Apr 14, 2016	21.58	21.75	21.44	21.72
2120	NASDAQ	ENSG	Wed, Apr 13, 2016	21.33	21.71	21.14	21.64
2119	NASDAQ	ENSG	Tue, Apr 12, 2016	20.97	21.25	20.84	21.06
2118	NASDAQ	ENSG	Mon, Apr 11, 2016	21.50	21.50	20.70	20.82
2117	NASDAQ	ENSG	Fri, Apr 8, 2016	21.69	21.78	21.26	21.43
2116	NASDAQ	ENSG	Thu, Apr 7, 2016	21.31	21.85	21.26	21.57
2115	NASDAQ	ENSG	Wed, Apr 6, 2016	20.97	21.48	20.84	21.40
2114	NASDAQ	ENSG	Tue, Apr 5, 2016	21.24	21.24	21.24	20.99
2113	NASDAQ	ENSG	Mon, Apr 4, 2016	21.60	21.71	21.14	21.24
2112	NASDAQ	ENSG	Fri, Apr 1, 2016	21.18	21.82	20.88	21.52
2111	NASDAQ	ENSG	Thu, Mar 31, 2016	21.27	21.36	20.97	21.32
2110	NASDAQ	ENSG	Wed, Mar 30, 2016	21.42	21.70	21.22	21.32
2109	NASDAQ	ENSG	Tue, Mar 29, 2016	20.78	21.44	20.75	21.28
2108	NASDAQ	ENSG	Mon, Mar 28, 2016	20.32	20.98	20.02	20.85
2107	NASDAQ	ENSG	Thu, Mar 24, 2016	20.24	20.24	20.24	20.18
2106	NASDAQ	ENSG	Wed, Mar 23, 2016	20.23	20.74	20.01	20.24
2105	NASDAQ	ENSG	Tue, Mar 22, 2016	20.09	20.41	19.83	20.23
2104	NASDAQ	ENSG	Mon, Mar 21, 2016	20.50	20.73	19.96	20.13
2103	NASDAQ	ENSG	Fri, Mar 18, 2016	19.95	20.53	19.92	20.46
2102	NASDAQ	ENSG	Thu, Mar 17, 2016	19.98	19.98	19.28	19.83
2101	NASDAQ	ENSG	Wed, Mar 16, 2016	19.83	20.41	19.83	19.96
2100	NASDAQ	ENSG	Tue, Mar 15, 2016	20.42	20.42	20.42	19.85
2099	NASDAQ	ENSG	Mon, Mar 14, 2016	20.64	20.83	20.41	20.42
2098	NASDAQ	ENSG	Fri, Mar 11, 2016	20.33	20.71	20.14	20.64
2097	NASDAQ	ENSG	Thu, Mar 10, 2016	20.41	20.71	20.04	20.27
2096	NASDAQ	ENSG	Wed, Mar 9, 2016	19.84	19.84	19.84	20.27
2095	NASDAQ	ENSG	Tue, Mar 8, 2016	20.34	20.53	19.78	20.34
2094	NASDAQ	ENSG	Mon, Mar 7, 2016	20.51	20.60	20.16	20.34
2093	NASDAQ	ENSG	Fri, Mar 4, 2016	20.13	20.13	20.13	20.53
2092	NASDAQ	ENSG	Thu, Mar 3, 2016	19.47	19.47	19.47	20.13
2091	NASDAQ	ENSG	Wed, Mar 2, 2016	19.39	19.61	19.10	19.40
2090	NASDAQ	ENSG	Tue, Mar 1, 2016	19.18	19.18	19.18	19.40
2089	NASDAQ	ENSG	Mon, Feb 29, 2016	19.60	19.63	19.16	19.18
2088	NASDAQ	ENSG	Fri, Feb 26, 2016	18.97	18.97	18.97	19.57
2087	NASDAQ	ENSG	Thu, Feb 25, 2016	18.54	19.27	18.54	18.97
2086	NASDAQ	ENSG	Wed, Feb 24, 2016	17.89	18.53	17.75	18.43
2085	NASDAQ	ENSG	Tue, Feb 23, 2016	18.11	18.34	17.85	18.02
2084	NASDAQ	ENSG	Mon, Feb 22, 2016	17.79	18.39	17.76	18.08
2083	NASDAQ	ENSG	Fri, Feb 19, 2016	17.51	17.88	17.41	17.61
2082	NASDAQ	ENSG	Thu, Feb 18, 2016	17.57	18.03	17.45	17.53
2081	NASDAQ	ENSG	Wed, Feb 17, 2016	17.50	18.04	17.48	17.65
2080	NASDAQ	ENSG	Tue, Feb 16, 2016	17.50	17.80	17.24	17.44
2079	NASDAQ	ENSG	Fri, Feb 12, 2016	17.29	18.21	17.18	17.50
2078	NASDAQ	ENSG	Thu, Feb 11, 2016	17.34	18.10	16.46	17.35
2077	NASDAQ	ENSG	Wed, Feb 10, 2016	18.56	19.11	18.41	18.81
2076	NASDAQ	ENSG	Tue, Feb 9, 2016	18.30	18.91	18.14	18.38
2075	NASDAQ	ENSG	Mon, Feb 8, 2016	18.79	18.90	18.26	18.60
2074	NASDAQ	ENSG	Fri, Feb 5, 2016	19.88	20.06	18.98	19.02
2073	NASDAQ	ENSG	Thu, Feb 4, 2016	20.07	20.17	19.59	19.98
2072	NASDAQ	ENSG	Wed, Feb 3, 2016	21.02	21.28	19.64	20.15
2071	NASDAQ	ENSG	Tue, Feb 2, 2016	20.91	21.19	20.48	20.98
2070	NASDAQ	ENSG	Mon, Feb 1, 2016	20.95	21.37	20.55	21.13
2069	NASDAQ	ENSG	Fri, Jan 29, 2016	20.01	21.00	20.01	20.99
2068	NASDAQ	ENSG	Thu, Jan 28, 2016	19.79	20.27	19.68	20.03
2067	NASDAQ	ENSG	Wed, Jan 27, 2016	20.04	20.08	19.50	19.73
2066	NASDAQ	ENSG	Tue, Jan 26, 2016	19.68	20.21	19.36	20.05
2065	NASDAQ	ENSG	Mon, Jan 25, 2016	19.72	20.28	19.57	19.63
2064	NASDAQ	ENSG	Fri, Jan 22, 2016	19.71	20.14	19.49	19.76
2063	NASDAQ	ENSG	Thu, Jan 21, 2016	20.30	20.54	18.89	19.52
2062	NASDAQ	ENSG	Wed, Jan 20, 2016	19.72	20.80	19.29	20.42
2061	NASDAQ	ENSG	Tue, Jan 19, 2016	19.99	20.50	19.87	20.06
2060	NASDAQ	ENSG	Fri, Jan 15, 2016	19.31	20.32	19.05	19.88
2059	NASDAQ	ENSG	Thu, Jan 14, 2016	19.26	19.96	18.90	19.87
2058	NASDAQ	ENSG	Wed, Jan 13, 2016	19.88	19.94	18.63	19.12
2057	NASDAQ	ENSG	Tue, Jan 12, 2016	19.95	20.41	19.50	19.79
2056	NASDAQ	ENSG	Mon, Jan 11, 2016	19.69	20.03	19.44	19.70
2055	NASDAQ	ENSG	Fri, Jan 8, 2016	19.28	20.03	19.13	19.58
2054	NASDAQ	ENSG	Thu, Jan 7, 2016	20.07	20.16	19.46	19.75
2053	NASDAQ	ENSG	Wed, Jan 6, 2016	20.10	20.59	20.01	20.35
2052	NASDAQ	ENSG	Tue, Jan 5, 2016	20.55	20.65	20.19	20.33
2051	NASDAQ	ENSG	Mon, Jan 4, 2016	20.63	20.63	20.19	20.29
2050	NASDAQ	ENSG	Thu, Dec 31, 2015	21.27	21.97	21.11	21.16
2049	NASDAQ	ENSG	Wed, Dec 30, 2015	21.81	21.97	21.26	21.28
2048	NASDAQ	ENSG	Tue, Dec 29, 2015	20.99	21.93	20.99	21.80
2047	NASDAQ	ENSG	Mon, Dec 28, 2015	20.67	21.30	20.60	20.81
2046	NASDAQ	ENSG	Thu, Dec 24, 2015	21.41	21.60	20.57	20.59
2045	NASDAQ	ENSG	Wed, Dec 23, 2015	21.49	21.51	21.26	21.42
2044	NASDAQ	ENSG	Tue, Dec 22, 2015	21.39	21.43	21.03	21.32
2043	NASDAQ	ENSG	Mon, Dec 21, 2015	21.02	21.48	20.88	21.31
2042	NASDAQ	ENSG	Fri, Dec 18, 2015	21.74	22.07	20.85	20.92
2041	NASDAQ	ENSG	Thu, Dec 17, 2015	22.14	22.59	21.85	21.86
2040	NASDAQ	ENSG	Wed, Dec 16, 2015	22.70	22.80	21.91	22.14
2039	NASDAQ	ENSG	Tue, Dec 15, 2015	22.21	22.98	21.96	22.49
2038	NASDAQ	ENSG	Mon, Dec 14, 2015	22.35	22.71	21.59	22.05
2037	NASDAQ	ENSG	Fri, Dec 11, 2015	22.64	22.90	21.99	22.38
2036	NASDAQ	ENSG	Thu, Dec 10, 2015	22.33	22.95	22.10	22.91
2035	NASDAQ	ENSG	Wed, Dec 9, 2015	23.09	23.23	22.29	22.31
2034	NASDAQ	ENSG	Tue, Dec 8, 2015	22.42	23.05	22.30	22.91
2033	NASDAQ	ENSG	Mon, Dec 7, 2015	22.53	22.70	22.04	22.67
2032	NASDAQ	ENSG	Fri, Dec 4, 2015	21.70	22.57	21.55	22.50
2031	NASDAQ	ENSG	Thu, Dec 3, 2015	22.09	22.25	21.38	21.64
2030	NASDAQ	ENSG	Wed, Dec 2, 2015	22.48	22.48	22.01	22.09
2029	NASDAQ	ENSG	Tue, Dec 1, 2015	22.29	22.45	21.94	22.43
2028	NASDAQ	ENSG	Mon, Nov 30, 2015	22.24	22.55	22.12	22.24
2027	NASDAQ	ENSG	Fri, Nov 27, 2015	22.08	22.58	22.08	22.26
2026	NASDAQ	ENSG	Wed, Nov 25, 2015	21.89	22.22	21.89	22.16
2025	NASDAQ	ENSG	Tue, Nov 24, 2015	21.82	22.03	21.56	21.94
2024	NASDAQ	ENSG	Mon, Nov 23, 2015	21.68	22.03	21.63	21.90
2023	NASDAQ	ENSG	Fri, Nov 20, 2015	21.40	21.99	21.27	21.78
2022	NASDAQ	ENSG	Thu, Nov 19, 2015	22.10	22.35	21.20	21.43
2021	NASDAQ	ENSG	Wed, Nov 18, 2015	22.30	22.42	21.98	22.21
2020	NASDAQ	ENSG	Tue, Nov 17, 2015	22.11	22.68	21.91	22.29
2019	NASDAQ	ENSG	Mon, Nov 16, 2015	21.62	22.07	21.37	22.05
2018	NASDAQ	ENSG	Fri, Nov 13, 2015	21.06	21.87	20.90	21.72
2017	NASDAQ	ENSG	Thu, Nov 12, 2015	21.36	21.49	21.11	21.23
2016	NASDAQ	ENSG	Wed, Nov 11, 2015	22.21	22.21	21.47	21.49
2015	NASDAQ	ENSG	Tue, Nov 10, 2015	22.47	22.53	21.78	22.22
2014	NASDAQ	ENSG	Mon, Nov 9, 2015	22.81	23.03	22.24	22.65
2013	NASDAQ	ENSG	Fri, Nov 6, 2015	22.32	22.89	22.26	22.86
2012	NASDAQ	ENSG	Thu, Nov 5, 2015	22.75	22.95	22.04	22.48
2011	NASDAQ	ENSG	Wed, Nov 4, 2015	22.49	23.47	21.36	22.73
2010	NASDAQ	ENSG	Tue, Nov 3, 2015	20.02	20.43	19.90	20.21
2009	NASDAQ	ENSG	Mon, Nov 2, 2015	19.74	20.23	19.67	20.11
2008	NASDAQ	ENSG	Fri, Oct 30, 2015	20.03	20.23	19.55	19.71
2007	NASDAQ	ENSG	Thu, Oct 29, 2015	19.69	20.20	19.64	20.08
2006	NASDAQ	ENSG	Wed, Oct 28, 2015	19.47	19.92	19.24	19.80
2005	NASDAQ	ENSG	Tue, Oct 27, 2015	19.01	19.59	19.01	19.42
2004	NASDAQ	ENSG	Mon, Oct 26, 2015	19.25	19.47	18.76	19.03
2003	NASDAQ	ENSG	Fri, Oct 23, 2015	18.54	19.53	18.54	19.25
2002	NASDAQ	ENSG	Thu, Oct 22, 2015	19.00	19.00	17.97	18.44
2001	NASDAQ	ENSG	Wed, Oct 21, 2015	19.20	19.48	18.66	18.98
2000	NASDAQ	ENSG	Tue, Oct 20, 2015	19.78	19.83	19.09	19.19
1999	NASDAQ	ENSG	Mon, Oct 19, 2015	19.87	20.07	19.56	19.80
1998	NASDAQ	ENSG	Fri, Oct 16, 2015	19.64	20.34	19.60	19.89
1997	NASDAQ	ENSG	Thu, Oct 15, 2015	19.34	19.85	19.15	19.64
1996	NASDAQ	ENSG	Wed, Oct 14, 2015	19.12	19.45	18.78	19.40
1995	NASDAQ	ENSG	Tue, Oct 13, 2015	19.49	19.69	19.05	19.05
1994	NASDAQ	ENSG	Mon, Oct 12, 2015	19.18	19.87	19.12	19.62
1993	NASDAQ	ENSG	Fri, Oct 9, 2015	19.00	19.34	18.88	19.25
1992	NASDAQ	ENSG	Thu, Oct 8, 2015	19.33	19.33	18.68	19.08
1991	NASDAQ	ENSG	Wed, Oct 7, 2015	19.24	19.48	19.04	19.28
1990	NASDAQ	ENSG	Tue, Oct 6, 2015	20.10	20.13	18.99	19.13
1989	NASDAQ	ENSG	Mon, Oct 5, 2015	20.05	20.39	19.53	20.19
1988	NASDAQ	ENSG	Fri, Oct 2, 2015	19.40	19.91	19.27	19.91
1987	NASDAQ	ENSG	Thu, Oct 1, 2015	19.98	19.98	19.26	19.43
1986	NASDAQ	ENSG	Wed, Sep 30, 2015	20.11	20.28	19.62	19.93
1985	NASDAQ	ENSG	Tue, Sep 29, 2015	20.13	20.36	19.64	19.91
1984	NASDAQ	ENSG	Mon, Sep 28, 2015	22.14	22.38	19.95	20.15
1983	NASDAQ	ENSG	Fri, Sep 25, 2015	22.30	22.65	22.19	22.29
1982	NASDAQ	ENSG	Thu, Sep 24, 2015	21.90	22.07	21.66	22.06
1981	NASDAQ	ENSG	Wed, Sep 23, 2015	22.00	22.11	21.80	21.95
1980	NASDAQ	ENSG	Tue, Sep 22, 2015	22.15	22.25	21.86	21.89
1979	NASDAQ	ENSG	Mon, Sep 21, 2015	23.04	23.16	22.17	22.46
1978	NASDAQ	ENSG	Fri, Sep 18, 2015	22.91	23.22	22.83	22.93
1977	NASDAQ	ENSG	Thu, Sep 17, 2015	22.91	23.27	22.82	23.07
1976	NASDAQ	ENSG	Wed, Sep 16, 2015	22.92	23.08	22.76	22.94
1975	NASDAQ	ENSG	Tue, Sep 15, 2015	22.92	22.92	22.75	22.84
1974	NASDAQ	ENSG	Mon, Sep 14, 2015	22.83	23.00	22.75	22.94
1973	NASDAQ	ENSG	Fri, Sep 11, 2015	22.30	22.80	22.30	22.79
1972	NASDAQ	ENSG	Thu, Sep 10, 2015	22.11	22.73	22.00	22.45
1971	NASDAQ	ENSG	Wed, Sep 9, 2015	22.36	22.44	22.10	22.12
1970	NASDAQ	ENSG	Tue, Sep 8, 2015	22.37	22.44	22.13	22.34
1969	NASDAQ	ENSG	Fri, Sep 4, 2015	21.69	22.15	21.66	22.00
1968	NASDAQ	ENSG	Thu, Sep 3, 2015	22.09	22.29	21.90	21.98
1967	NASDAQ	ENSG	Wed, Sep 2, 2015	21.97	22.01	21.40	21.99
1966	NASDAQ	ENSG	Tue, Sep 1, 2015	21.60	21.82	21.46	21.76
1965	NASDAQ	ENSG	Mon, Aug 31, 2015	21.99	22.26	21.79	21.95
1964	NASDAQ	ENSG	Fri, Aug 28, 2015	21.97	22.18	21.70	22.07
1963	NASDAQ	ENSG	Thu, Aug 27, 2015	22.20	22.22	21.64	21.97
1962	NASDAQ	ENSG	Wed, Aug 26, 2015	22.17	22.29	21.34	22.11
1961	NASDAQ	ENSG	Tue, Aug 25, 2015	22.28	22.28	21.64	21.69
1960	NASDAQ	ENSG	Mon, Aug 24, 2015	21.48	22.57	21.02	21.71
1959	NASDAQ	ENSG	Fri, Aug 21, 2015	22.19	22.81	22.07	22.44
1958	NASDAQ	ENSG	Thu, Aug 20, 2015	22.70	22.93	22.42	22.50
1957	NASDAQ	ENSG	Wed, Aug 19, 2015	22.65	23.06	22.58	22.87
1956	NASDAQ	ENSG	Tue, Aug 18, 2015	23.05	23.30	22.65	22.80
1955	NASDAQ	ENSG	Mon, Aug 17, 2015	22.49	23.14	22.37	23.06
1954	NASDAQ	ENSG	Fri, Aug 14, 2015	22.30	22.65	22.21	22.64
1953	NASDAQ	ENSG	Thu, Aug 13, 2015	22.29	22.65	22.08	22.37
1952	NASDAQ	ENSG	Wed, Aug 12, 2015	22.22	22.50	21.90	22.35
1951	NASDAQ	ENSG	Tue, Aug 11, 2015	22.33	22.57	22.00	22.48
1950	NASDAQ	ENSG	Mon, Aug 10, 2015	22.29	22.66	22.28	22.45
1949	NASDAQ	ENSG	Fri, Aug 7, 2015	22.30	22.44	21.75	22.13
1948	NASDAQ	ENSG	Thu, Aug 6, 2015	23.54	23.54	22.30	22.41
1947	NASDAQ	ENSG	Wed, Aug 5, 2015	24.16	24.45	23.36	23.43
1946	NASDAQ	ENSG	Tue, Aug 4, 2015	23.77	23.99	23.58	23.84
1945	NASDAQ	ENSG	Mon, Aug 3, 2015	23.95	24.10	23.29	23.62
1944	NASDAQ	ENSG	Fri, Jul 31, 2015	23.73	23.99	23.70	23.90
1943	NASDAQ	ENSG	Thu, Jul 30, 2015	23.60	23.76	23.37	23.60
1942	NASDAQ	ENSG	Wed, Jul 29, 2015	24.16	24.19	23.63	23.77
1941	NASDAQ	ENSG	Tue, Jul 28, 2015	24.18	24.22	23.59	24.16
1940	NASDAQ	ENSG	Mon, Jul 27, 2015	24.09	24.27	23.79	24.06
1939	NASDAQ	ENSG	Fri, Jul 24, 2015	24.45	24.51	24.05	24.15
1938	NASDAQ	ENSG	Thu, Jul 23, 2015	24.69	24.86	24.39	24.42
1937	NASDAQ	ENSG	Wed, Jul 22, 2015	24.08	24.73	23.95	24.59
1936	NASDAQ	ENSG	Tue, Jul 21, 2015	24.33	24.33	23.63	24.06
1935	NASDAQ	ENSG	Mon, Jul 20, 2015	24.61	24.62	24.08	24.25
1934	NASDAQ	ENSG	Fri, Jul 17, 2015	24.92	24.92	24.41	24.56
1933	NASDAQ	ENSG	Thu, Jul 16, 2015	25.05	25.29	24.82	24.86
1932	NASDAQ	ENSG	Wed, Jul 15, 2015	25.03	25.19	24.75	24.83
1931	NASDAQ	ENSG	Tue, Jul 14, 2015	24.62	25.12	24.57	24.96
1930	NASDAQ	ENSG	Mon, Jul 13, 2015	24.78	25.03	24.52	24.66
1929	NASDAQ	ENSG	Fri, Jul 10, 2015	24.26	24.79	24.01	24.74
1928	NASDAQ	ENSG	Thu, Jul 9, 2015	23.53	23.95	23.22	23.88
1927	NASDAQ	ENSG	Wed, Jul 8, 2015	23.56	23.78	23.08	23.25
1926	NASDAQ	ENSG	Tue, Jul 7, 2015	23.94	24.05	23.49	23.71
1925	NASDAQ	ENSG	Mon, Jul 6, 2015	23.51	24.17	23.38	24.00
1924	NASDAQ	ENSG	Thu, Jul 2, 2015	23.96	23.96	23.50	23.61
1923	NASDAQ	ENSG	Wed, Jul 1, 2015	24.31	24.49	23.71	23.86
1922	NASDAQ	ENSG	Tue, Jun 30, 2015	23.86	24.23	23.60	23.87
1921	NASDAQ	ENSG	Mon, Jun 29, 2015	24.31	24.60	23.80	23.87
1920	NASDAQ	ENSG	Fri, Jun 26, 2015	24.78	25.04	24.18	24.35
1919	NASDAQ	ENSG	Thu, Jun 25, 2015	24.68	24.78	24.39	24.77
1918	NASDAQ	ENSG	Wed, Jun 24, 2015	24.85	24.85	24.41	24.61
1917	NASDAQ	ENSG	Tue, Jun 23, 2015	24.94	25.15	24.63	24.85
1916	NASDAQ	ENSG	Mon, Jun 22, 2015	25.06	25.19	24.76	24.82
1915	NASDAQ	ENSG	Fri, Jun 19, 2015	24.85	25.05	24.66	24.96
1914	NASDAQ	ENSG	Thu, Jun 18, 2015	24.19	24.89	24.09	24.79
1913	NASDAQ	ENSG	Wed, Jun 17, 2015	23.99	24.24	23.87	24.09
1912	NASDAQ	ENSG	Tue, Jun 16, 2015	23.48	24.03	23.48	23.86
1911	NASDAQ	ENSG	Mon, Jun 15, 2015	22.72	23.57	22.72	23.48
1910	NASDAQ	ENSG	Fri, Jun 12, 2015	23.15	23.38	22.89	22.94
1909	NASDAQ	ENSG	Thu, Jun 11, 2015	23.12	23.50	23.10	23.27
1908	NASDAQ	ENSG	Wed, Jun 10, 2015	22.63	23.31	22.63	23.13
1907	NASDAQ	ENSG	Tue, Jun 9, 2015	23.16	23.16	22.39	22.51
1906	NASDAQ	ENSG	Mon, Jun 8, 2015	22.68	23.01	22.66	22.87
1905	NASDAQ	ENSG	Fri, Jun 5, 2015	22.35	22.77	22.27	22.70
1904	NASDAQ	ENSG	Thu, Jun 4, 2015	22.48	22.86	22.34	22.45
1903	NASDAQ	ENSG	Wed, Jun 3, 2015	22.44	22.82	22.25	22.79
1902	NASDAQ	ENSG	Tue, Jun 2, 2015	21.90	22.44	21.90	22.30
1901	NASDAQ	ENSG	Mon, Jun 1, 2015	21.72	22.08	21.28	22.02
1900	NASDAQ	ENSG	Fri, May 29, 2015	21.74	21.78	21.21	21.68
1899	NASDAQ	ENSG	Thu, May 28, 2015	21.78	21.85	21.37	21.79
1898	NASDAQ	ENSG	Wed, May 27, 2015	21.62	21.92	21.55	21.80
1897	NASDAQ	ENSG	Tue, May 26, 2015	21.79	21.97	21.52	21.70
1896	NASDAQ	ENSG	Fri, May 22, 2015	21.75	22.19	21.70	21.97
1895	NASDAQ	ENSG	Thu, May 21, 2015	21.98	21.98	21.37	21.86
1894	NASDAQ	ENSG	Wed, May 20, 2015	21.49	22.03	21.25	21.89
1893	NASDAQ	ENSG	Tue, May 19, 2015	21.24	21.41	21.04	21.35
1892	NASDAQ	ENSG	Mon, May 18, 2015	20.70	21.46	20.70	21.28
1891	NASDAQ	ENSG	Fri, May 15, 2015	20.71	20.79	20.42	20.77
1890	NASDAQ	ENSG	Thu, May 14, 2015	20.59	20.85	20.25	20.76
1889	NASDAQ	ENSG	Wed, May 13, 2015	20.47	20.69	20.11	20.59
1888	NASDAQ	ENSG	Tue, May 12, 2015	20.59	20.59	20.11	20.47
1887	NASDAQ	ENSG	Mon, May 11, 2015	20.52	20.84	20.38	20.76
1886	NASDAQ	ENSG	Fri, May 8, 2015	20.57	20.76	20.34	20.61
1885	NASDAQ	ENSG	Thu, May 7, 2015	19.65	20.56	19.65	20.36
1884	NASDAQ	ENSG	Wed, May 6, 2015	19.52	19.52	18.94	19.31
1883	NASDAQ	ENSG	Tue, May 5, 2015	19.50	19.64	19.22	19.26
1882	NASDAQ	ENSG	Mon, May 4, 2015	19.91	20.29	19.46	19.69
1881	NASDAQ	ENSG	Fri, May 1, 2015	19.66	20.00	19.54	19.89
1880	NASDAQ	ENSG	Thu, Apr 30, 2015	20.04	20.18	19.48	19.69
1879	NASDAQ	ENSG	Wed, Apr 29, 2015	20.76	20.86	19.97	20.16
1878	NASDAQ	ENSG	Tue, Apr 28, 2015	20.68	20.91	20.12	20.86
1877	NASDAQ	ENSG	Mon, Apr 27, 2015	21.49	21.74	20.59	20.79
1876	NASDAQ	ENSG	Fri, Apr 24, 2015	21.19	21.45	21.14	21.36
1875	NASDAQ	ENSG	Thu, Apr 23, 2015	21.19	21.34	20.92	21.21
1874	NASDAQ	ENSG	Wed, Apr 22, 2015	21.35	21.41	20.81	21.28
1873	NASDAQ	ENSG	Tue, Apr 21, 2015	21.42	21.49	21.30	21.35
1872	NASDAQ	ENSG	Mon, Apr 20, 2015	21.21	21.60	21.10	21.32
1871	NASDAQ	ENSG	Fri, Apr 17, 2015	21.15	21.24	20.93	21.14
1870	NASDAQ	ENSG	Thu, Apr 16, 2015	21.40	21.79	21.19	21.37
1869	NASDAQ	ENSG	Wed, Apr 15, 2015	21.56	21.78	21.42	21.51
1868	NASDAQ	ENSG	Tue, Apr 14, 2015	21.56	21.67	21.46	21.52
1867	NASDAQ	ENSG	Mon, Apr 13, 2015	21.29	21.76	21.29	21.61
1866	NASDAQ	ENSG	Fri, Apr 10, 2015	21.66	21.66	21.10	21.32
1865	NASDAQ	ENSG	Thu, Apr 9, 2015	21.51	21.66	21.07	21.50
1864	NASDAQ	ENSG	Wed, Apr 8, 2015	21.34	21.59	21.34	21.50
1863	NASDAQ	ENSG	Tue, Apr 7, 2015	21.38	21.59	21.32	21.38
1862	NASDAQ	ENSG	Mon, Apr 6, 2015	21.48	21.58	21.36	21.49
1861	NASDAQ	ENSG	Thu, Apr 2, 2015	21.86	21.93	21.11	21.49
1860	NASDAQ	ENSG	Wed, Apr 1, 2015	21.78	21.90	21.29	21.79
1859	NASDAQ	ENSG	Tue, Mar 31, 2015	21.87	21.98	21.73	21.91
1858	NASDAQ	ENSG	Mon, Mar 30, 2015	22.21	22.42	21.61	22.02
1857	NASDAQ	ENSG	Fri, Mar 27, 2015	21.81	22.44	21.72	22.17
1856	NASDAQ	ENSG	Thu, Mar 26, 2015	21.26	21.54	20.85	21.21
1855	NASDAQ	ENSG	Wed, Mar 25, 2015	22.03	22.19	21.24	21.30
1854	NASDAQ	ENSG	Tue, Mar 24, 2015	22.00	22.20	21.89	22.06
1853	NASDAQ	ENSG	Mon, Mar 23, 2015	21.51	22.06	21.44	22.03
1852	NASDAQ	ENSG	Fri, Mar 20, 2015	21.09	21.61	20.97	21.55
1851	NASDAQ	ENSG	Thu, Mar 19, 2015	20.50	20.95	20.41	20.92
1850	NASDAQ	ENSG	Wed, Mar 18, 2015	20.44	20.72	20.35	20.58
1849	NASDAQ	ENSG	Tue, Mar 17, 2015	20.34	20.60	20.09	20.49
1848	NASDAQ	ENSG	Mon, Mar 16, 2015	20.32	20.70	20.32	20.50
1847	NASDAQ	ENSG	Fri, Mar 13, 2015	20.28	20.43	19.95	20.27
1846	NASDAQ	ENSG	Thu, Mar 12, 2015	20.15	20.49	19.89	20.35
1845	NASDAQ	ENSG	Wed, Mar 11, 2015	20.15	20.34	19.90	20.09
1844	NASDAQ	ENSG	Tue, Mar 10, 2015	20.20	20.56	20.06	20.17
1843	NASDAQ	ENSG	Mon, Mar 9, 2015	20.50	20.66	20.30	20.54
1842	NASDAQ	ENSG	Fri, Mar 6, 2015	20.71	20.89	20.26	20.50
1841	NASDAQ	ENSG	Thu, Mar 5, 2015	20.79	20.99	20.61	20.91
1840	NASDAQ	ENSG	Wed, Mar 4, 2015	20.64	21.09	20.39	20.79
1839	NASDAQ	ENSG	Tue, Mar 3, 2015	21.07	21.08	20.30	20.82
1838	NASDAQ	ENSG	Mon, Mar 2, 2015	20.60	21.24	20.60	21.20
1837	NASDAQ	ENSG	Fri, Feb 27, 2015	20.62	20.98	20.33	20.61
1836	NASDAQ	ENSG	Thu, Feb 26, 2015	20.33	20.99	20.30	20.62
1835	NASDAQ	ENSG	Wed, Feb 25, 2015	20.19	20.34	19.78	20.29
1834	NASDAQ	ENSG	Tue, Feb 24, 2015	20.23	20.34	20.04	20.12
1833	NASDAQ	ENSG	Mon, Feb 23, 2015	19.50	20.42	19.46	20.30
1832	NASDAQ	ENSG	Fri, Feb 20, 2015	19.39	19.45	19.17	19.36
1831	NASDAQ	ENSG	Thu, Feb 19, 2015	19.22	19.40	19.19	19.40
1830	NASDAQ	ENSG	Wed, Feb 18, 2015	19.19	19.28	19.11	19.23
1829	NASDAQ	ENSG	Tue, Feb 17, 2015	19.19	19.35	19.12	19.30
1828	NASDAQ	ENSG	Fri, Feb 13, 2015	19.09	19.20	19.05	19.13
1827	NASDAQ	ENSG	Thu, Feb 12, 2015	19.40	19.48	19.05	19.10
1826	NASDAQ	ENSG	Wed, Feb 11, 2015	19.17	19.78	19.17	19.65
1825	NASDAQ	ENSG	Tue, Feb 10, 2015	19.45	19.47	18.91	19.30
1824	NASDAQ	ENSG	Mon, Feb 9, 2015	20.18	20.33	19.63	19.71
1823	NASDAQ	ENSG	Fri, Feb 6, 2015	20.70	20.75	20.42	20.54
1822	NASDAQ	ENSG	Thu, Feb 5, 2015	20.37	20.78	20.36	20.77
1821	NASDAQ	ENSG	Wed, Feb 4, 2015	20.40	20.69	20.28	20.38
1820	NASDAQ	ENSG	Tue, Feb 3, 2015	19.79	20.63	19.79	20.55
1819	NASDAQ	ENSG	Mon, Feb 2, 2015	19.36	19.82	18.90	19.73
1818	NASDAQ	ENSG	Fri, Jan 30, 2015	20.20	20.32	19.28	19.40
1817	NASDAQ	ENSG	Thu, Jan 29, 2015	20.10	20.47	19.90	20.41
1816	NASDAQ	ENSG	Wed, Jan 28, 2015	20.18	20.49	19.97	20.07
1815	NASDAQ	ENSG	Tue, Jan 27, 2015	20.10	20.34	20.07	20.24
1814	NASDAQ	ENSG	Mon, Jan 26, 2015	20.14	20.32	19.91	20.25
1813	NASDAQ	ENSG	Fri, Jan 23, 2015	20.18	20.35	19.97	20.16
1812	NASDAQ	ENSG	Thu, Jan 22, 2015	20.10	20.19	19.76	20.11
1811	NASDAQ	ENSG	Wed, Jan 21, 2015	20.31	20.50	19.82	20.03
1810	NASDAQ	ENSG	Tue, Jan 20, 2015	20.60	20.67	19.96	20.43
1809	NASDAQ	ENSG	Fri, Jan 16, 2015	19.83	20.66	19.77	20.63
1808	NASDAQ	ENSG	Thu, Jan 15, 2015	20.48	20.66	19.82	19.91
1807	NASDAQ	ENSG	Wed, Jan 14, 2015	19.82	20.65	19.82	20.55
1806	NASDAQ	ENSG	Tue, Jan 13, 2015	19.86	20.00	19.50	19.96
1805	NASDAQ	ENSG	Mon, Jan 12, 2015	19.83	19.90	19.38	19.62
1804	NASDAQ	ENSG	Fri, Jan 9, 2015	19.83	20.02	19.70	19.85
1803	NASDAQ	ENSG	Thu, Jan 8, 2015	19.83	20.10	19.71	19.90
1802	NASDAQ	ENSG	Wed, Jan 7, 2015	19.70	19.91	19.32	19.62
1801	NASDAQ	ENSG	Tue, Jan 6, 2015	19.94	19.95	19.29	19.53
1800	NASDAQ	ENSG	Mon, Jan 5, 2015	19.83	20.10	19.26	19.82
1799	NASDAQ	ENSG	Fri, Jan 2, 2015	20.84	20.98	19.85	20.19
1798	NASDAQ	ENSG	Wed, Dec 31, 2014	21.04	21.13	20.70	20.76
1797	NASDAQ	ENSG	Tue, Dec 30, 2014	21.19	21.33	20.99	21.06
1796	NASDAQ	ENSG	Mon, Dec 29, 2014	21.37	21.51	21.06	21.18
1795	NASDAQ	ENSG	Fri, Dec 26, 2014	21.32	21.51	21.12	21.38
1794	NASDAQ	ENSG	Wed, Dec 24, 2014	21.19	21.40	21.16	21.22
1793	NASDAQ	ENSG	Tue, Dec 23, 2014	21.29	21.38	20.90	21.21
1792	NASDAQ	ENSG	Mon, Dec 22, 2014	21.02	21.40	20.78	21.19
1791	NASDAQ	ENSG	Fri, Dec 19, 2014	20.96	21.55	20.75	21.04
1790	NASDAQ	ENSG	Thu, Dec 18, 2014	20.86	21.11	20.83	21.00
1789	NASDAQ	ENSG	Wed, Dec 17, 2014	20.10	20.92	19.99	20.60
1788	NASDAQ	ENSG	Tue, Dec 16, 2014	19.69	20.32	19.40	19.98
1787	NASDAQ	ENSG	Mon, Dec 15, 2014	19.98	20.31	19.44	19.65
1786	NASDAQ	ENSG	Fri, Dec 12, 2014	19.54	20.12	19.47	19.83
1785	NASDAQ	ENSG	Thu, Dec 11, 2014	19.37	20.04	19.24	19.75
1784	NASDAQ	ENSG	Wed, Dec 10, 2014	19.33	19.62	19.20	19.27
1783	NASDAQ	ENSG	Tue, Dec 9, 2014	18.95	19.57	18.71	19.44
1782	NASDAQ	ENSG	Mon, Dec 8, 2014	19.11	19.40	18.97	19.08
1781	NASDAQ	ENSG	Fri, Dec 5, 2014	18.83	19.43	18.83	19.22
1780	NASDAQ	ENSG	Thu, Dec 4, 2014	18.89	19.04	18.77	18.86
1779	NASDAQ	ENSG	Wed, Dec 3, 2014	18.61	19.03	18.24	18.86
1778	NASDAQ	ENSG	Tue, Dec 2, 2014	18.51	18.80	18.32	18.63
1777	NASDAQ	ENSG	Mon, Dec 1, 2014	18.39	18.77	18.25	18.44
1776	NASDAQ	ENSG	Fri, Nov 28, 2014	18.70	18.75	18.39	18.43
1775	NASDAQ	ENSG	Wed, Nov 26, 2014	18.55	18.70	18.10	18.70
1774	NASDAQ	ENSG	Tue, Nov 25, 2014	18.43	18.53	18.41	18.44
1773	NASDAQ	ENSG	Mon, Nov 24, 2014	18.11	18.41	18.08	18.40
1772	NASDAQ	ENSG	Fri, Nov 21, 2014	18.61	18.61	18.03	18.13
1771	NASDAQ	ENSG	Thu, Nov 20, 2014	17.93	18.45	17.91	18.36
1770	NASDAQ	ENSG	Wed, Nov 19, 2014	18.34	18.34	17.88	18.05
1769	NASDAQ	ENSG	Tue, Nov 18, 2014	18.29	18.51	18.19	18.32
1768	NASDAQ	ENSG	Mon, Nov 17, 2014	18.69	18.85	18.20	18.27
1767	NASDAQ	ENSG	Fri, Nov 14, 2014	18.99	19.11	18.65	18.76
1766	NASDAQ	ENSG	Thu, Nov 13, 2014	18.98	19.14	18.80	19.01
1765	NASDAQ	ENSG	Wed, Nov 12, 2014	19.02	19.12	18.61	19.03
1764	NASDAQ	ENSG	Tue, Nov 11, 2014	18.98	19.22	18.84	19.00
1763	NASDAQ	ENSG	Mon, Nov 10, 2014	18.45	19.01	18.15	19.00
1762	NASDAQ	ENSG	Fri, Nov 7, 2014	18.85	18.85	18.08	18.37
1761	NASDAQ	ENSG	Thu, Nov 6, 2014	17.86	18.93	17.73	18.82
1760	NASDAQ	ENSG	Wed, Nov 5, 2014	18.09	18.04	17.64	17.84
1759	NASDAQ	ENSG	Tue, Nov 4, 2014	17.71	17.96	17.61	17.89
1758	NASDAQ	ENSG	Mon, Nov 3, 2014	18.10	18.19	17.67	17.70
1757	NASDAQ	ENSG	Fri, Oct 31, 2014	18.12	18.17	17.91	18.10
1756	NASDAQ	ENSG	Thu, Oct 30, 2014	17.52	17.87	17.52	17.71
1755	NASDAQ	ENSG	Wed, Oct 29, 2014	17.62	17.84	17.43	17.59
1754	NASDAQ	ENSG	Tue, Oct 28, 2014	16.73	17.60	16.67	17.56
1753	NASDAQ	ENSG	Mon, Oct 27, 2014	16.48	16.76	16.44	16.74
1752	NASDAQ	ENSG	Fri, Oct 24, 2014	16.72	16.79	16.49	16.53
1751	NASDAQ	ENSG	Thu, Oct 23, 2014	16.38	16.82	16.36	16.67
1750	NASDAQ	ENSG	Wed, Oct 22, 2014	16.40	16.50	16.32	16.35
1749	NASDAQ	ENSG	Tue, Oct 21, 2014	16.23	16.41	16.15	16.37
1748	NASDAQ	ENSG	Mon, Oct 20, 2014	16.02	16.20	16.02	16.18
1747	NASDAQ	ENSG	Fri, Oct 17, 2014	16.37	16.38	16.02	16.09
1746	NASDAQ	ENSG	Thu, Oct 16, 2014	15.72	16.37	15.72	16.33
1745	NASDAQ	ENSG	Wed, Oct 15, 2014	15.70	15.98	15.51	15.94
1744	NASDAQ	ENSG	Tue, Oct 14, 2014	16.37	16.37	15.96	15.99
1743	NASDAQ	ENSG	Mon, Oct 13, 2014	16.16	16.43	16.01	16.18
1742	NASDAQ	ENSG	Fri, Oct 10, 2014	16.10	16.37	15.97	16.09
1741	NASDAQ	ENSG	Thu, Oct 9, 2014	16.36	16.42	16.08	16.18
1740	NASDAQ	ENSG	Wed, Oct 8, 2014	15.94	16.50	15.94	16.40
1739	NASDAQ	ENSG	Tue, Oct 7, 2014	15.95	16.19	15.91	15.97
1738	NASDAQ	ENSG	Mon, Oct 6, 2014	16.22	16.27	16.06	16.09
1737	NASDAQ	ENSG	Fri, Oct 3, 2014	16.32	16.32	16.13	16.24
1736	NASDAQ	ENSG	Thu, Oct 2, 2014	15.85	16.18	15.77	16.14
1735	NASDAQ	ENSG	Wed, Oct 1, 2014	16.30	16.30	15.78	15.89
1734	NASDAQ	ENSG	Tue, Sep 30, 2014	16.37	16.45	16.23	16.27
1733	NASDAQ	ENSG	Mon, Sep 29, 2014	16.03	16.58	16.02	16.43
1732	NASDAQ	ENSG	Fri, Sep 26, 2014	16.07	16.36	16.04	16.13
1731	NASDAQ	ENSG	Thu, Sep 25, 2014	16.30	16.41	16.01	16.10
1730	NASDAQ	ENSG	Wed, Sep 24, 2014	16.16	16.42	16.10	16.36
1729	NASDAQ	ENSG	Tue, Sep 23, 2014	16.02	16.38	16.02	16.19
1728	NASDAQ	ENSG	Mon, Sep 22, 2014	16.07	16.14	15.92	16.13
1727	NASDAQ	ENSG	Fri, Sep 19, 2014	16.39	16.47	16.10	16.20
1726	NASDAQ	ENSG	Thu, Sep 18, 2014	16.41	16.52	16.33	16.42
1725	NASDAQ	ENSG	Wed, Sep 17, 2014	16.28	16.46	16.01	16.40
1724	NASDAQ	ENSG	Tue, Sep 16, 2014	15.83	16.37	15.83	16.23
1723	NASDAQ	ENSG	Mon, Sep 15, 2014	16.28	16.28	15.84	15.90
1722	NASDAQ	ENSG	Fri, Sep 12, 2014	16.54	16.56	16.04	16.23
1721	NASDAQ	ENSG	Thu, Sep 11, 2014	16.30	16.63	16.20	16.52
1720	NASDAQ	ENSG	Wed, Sep 10, 2014	15.97	16.49	15.97	16.39
1719	NASDAQ	ENSG	Tue, Sep 9, 2014	16.11	16.26	15.95	15.98
1718	NASDAQ	ENSG	Mon, Sep 8, 2014	16.01	16.20	15.99	16.16
1717	NASDAQ	ENSG	Fri, Sep 5, 2014	15.98	16.20	15.92	16.08
1716	NASDAQ	ENSG	Thu, Sep 4, 2014	16.59	16.67	15.97	16.05
1715	NASDAQ	ENSG	Wed, Sep 3, 2014	16.74	16.91	16.45	16.52
1714	NASDAQ	ENSG	Tue, Sep 2, 2014	16.46	16.79	16.37	16.73
1713	NASDAQ	ENSG	Fri, Aug 29, 2014	16.31	16.47	16.19	16.37
1712	NASDAQ	ENSG	Thu, Aug 28, 2014	16.29	16.37	16.21	16.23
1711	NASDAQ	ENSG	Wed, Aug 27, 2014	16.63	16.73	16.36	16.37
1710	NASDAQ	ENSG	Tue, Aug 26, 2014	16.13	16.64	16.08	16.56
1709	NASDAQ	ENSG	Mon, Aug 25, 2014	16.45	16.71	16.11	16.17
1708	NASDAQ	ENSG	Fri, Aug 22, 2014	16.58	16.76	16.39	16.43
1707	NASDAQ	ENSG	Thu, Aug 21, 2014	16.69	16.81	16.54	16.66
1706	NASDAQ	ENSG	Wed, Aug 20, 2014	16.66	16.78	16.53	16.71
1705	NASDAQ	ENSG	Tue, Aug 19, 2014	16.54	16.80	16.54	16.66
1704	NASDAQ	ENSG	Mon, Aug 18, 2014	16.36	16.64	16.26	16.54
1703	NASDAQ	ENSG	Fri, Aug 15, 2014	16.31	16.33	15.84	16.16
1702	NASDAQ	ENSG	Thu, Aug 14, 2014	16.38	16.51	16.09	16.13
1701	NASDAQ	ENSG	Wed, Aug 13, 2014	16.08	16.67	16.07	16.35
1700	NASDAQ	ENSG	Tue, Aug 12, 2014	16.08	16.30	15.97	16.00
1699	NASDAQ	ENSG	Mon, Aug 11, 2014	15.50	16.18	15.30	16.18
1698	NASDAQ	ENSG	Fri, Aug 8, 2014	13.23	15.48	13.09	15.38
1697	NASDAQ	ENSG	Thu, Aug 7, 2014	15.68	15.77	15.49	15.71
1696	NASDAQ	ENSG	Wed, Aug 6, 2014	15.56	15.87	15.49	15.68
1695	NASDAQ	ENSG	Tue, Aug 5, 2014	15.45	15.65	15.32	15.62
1694	NASDAQ	ENSG	Mon, Aug 4, 2014	15.35	15.67	15.21	15.58
1693	NASDAQ	ENSG	Fri, Aug 1, 2014	15.39	15.64	15.26	15.35
1692	NASDAQ	ENSG	Thu, Jul 31, 2014	15.49	15.72	14.95	15.40
1691	NASDAQ	ENSG	Wed, Jul 30, 2014	15.49	15.70	15.34	15.66
1690	NASDAQ	ENSG	Tue, Jul 29, 2014	15.51	15.55	15.19	15.41
1689	NASDAQ	ENSG	Mon, Jul 28, 2014	15.21	15.62	15.12	15.51
1688	NASDAQ	ENSG	Fri, Jul 25, 2014	15.24	15.39	15.05	15.26
1687	NASDAQ	ENSG	Thu, Jul 24, 2014	15.54	15.61	15.03	15.37
1686	NASDAQ	ENSG	Wed, Jul 23, 2014	15.45	15.62	15.38	15.50
1685	NASDAQ	ENSG	Tue, Jul 22, 2014	15.21	15.57	15.14	15.43
1684	NASDAQ	ENSG	Mon, Jul 21, 2014	15.12	15.29	14.95	15.18
1683	NASDAQ	ENSG	Fri, Jul 18, 2014	14.99	15.24	14.72	15.16
1682	NASDAQ	ENSG	Thu, Jul 17, 2014	14.36	15.32	14.31	14.97
1681	NASDAQ	ENSG	Wed, Jul 16, 2014	14.47	14.65	14.23	14.49
1680	NASDAQ	ENSG	Tue, Jul 15, 2014	14.59	14.59	14.18	14.38
1679	NASDAQ	ENSG	Mon, Jul 14, 2014	14.58	14.66	14.45	14.57
1678	NASDAQ	ENSG	Fri, Jul 11, 2014	14.72	14.81	14.45	14.50
1677	NASDAQ	ENSG	Thu, Jul 10, 2014	14.74	14.85	14.57	14.79
1676	NASDAQ	ENSG	Wed, Jul 9, 2014	15.19	15.29	14.93	15.01
1675	NASDAQ	ENSG	Tue, Jul 8, 2014	15.23	15.31	15.06	15.20
1674	NASDAQ	ENSG	Mon, Jul 7, 2014	15.53	15.65	15.03	15.29
1673	NASDAQ	ENSG	Thu, Jul 3, 2014	15.58	15.68	15.40	15.51
1672	NASDAQ	ENSG	Wed, Jul 2, 2014	15.08	15.58	15.01	15.56
1671	NASDAQ	ENSG	Tue, Jul 1, 2014	14.54	15.17	14.54	15.05
1670	NASDAQ	ENSG	Mon, Jun 30, 2014	14.40	14.60	14.35	14.53
1669	NASDAQ	ENSG	Fri, Jun 27, 2014	14.26	14.49	14.26	14.45
1668	NASDAQ	ENSG	Thu, Jun 26, 2014	14.26	14.43	14.17	14.35
1667	NASDAQ	ENSG	Wed, Jun 25, 2014	14.28	14.45	14.26	14.32
1666	NASDAQ	ENSG	Tue, Jun 24, 2014	14.45	14.49	14.19	14.33
1665	NASDAQ	ENSG	Mon, Jun 23, 2014	14.27	14.54	14.14	14.46
1664	NASDAQ	ENSG	Fri, Jun 20, 2014	14.23	14.34	14.06	14.31
1663	NASDAQ	ENSG	Thu, Jun 19, 2014	13.83	14.30	13.70	14.14
1662	NASDAQ	ENSG	Wed, Jun 18, 2014	13.37	13.84	13.37	13.82
1661	NASDAQ	ENSG	Tue, Jun 17, 2014	13.44	13.57	13.23	13.42
1660	NASDAQ	ENSG	Mon, Jun 16, 2014	13.39	13.57	13.24	13.51
1659	NASDAQ	ENSG	Fri, Jun 13, 2014	13.39	13.53	13.22	13.33
1658	NASDAQ	ENSG	Thu, Jun 12, 2014	13.58	13.58	13.17	13.37
1657	NASDAQ	ENSG	Wed, Jun 11, 2014	13.79	13.92	13.52	13.61
1656	NASDAQ	ENSG	Tue, Jun 10, 2014	14.00	14.03	13.72	13.86
1655	NASDAQ	ENSG	Mon, Jun 9, 2014	14.37	14.52	13.96	14.11
1654	NASDAQ	ENSG	Fri, Jun 6, 2014	14.45	14.65	14.24	14.37
1653	NASDAQ	ENSG	Thu, Jun 5, 2014	13.78	14.53	13.62	14.36
1652	NASDAQ	ENSG	Wed, Jun 4, 2014	13.82	14.07	13.42	13.78
1651	NASDAQ	ENSG	Tue, Jun 3, 2014	12.60	13.95	12.17	13.81
1650	NASDAQ	ENSG	Mon, Jun 2, 2014	11.95	12.19	11.84	12.12
1649	NASDAQ	ENSG	Fri, May 30, 2014	12.06	12.14	11.93	11.96
1648	NASDAQ	ENSG	Thu, May 29, 2014	11.53	12.17	11.49	12.01
1647	NASDAQ	ENSG	Wed, May 28, 2014	11.41	11.48	11.33	11.44
1646	NASDAQ	ENSG	Tue, May 27, 2014	11.30	11.48	11.19	11.46
1645	NASDAQ	ENSG	Fri, May 23, 2014	11.17	11.30	11.09	11.19
1644	NASDAQ	ENSG	Thu, May 22, 2014	11.05	11.19	10.97	11.17
1643	NASDAQ	ENSG	Wed, May 21, 2014	11.00	11.11	10.91	11.07
1642	NASDAQ	ENSG	Tue, May 20, 2014	10.94	11.00	10.84	10.98
1641	NASDAQ	ENSG	Mon, May 19, 2014	10.81	11.05	10.79	11.00
1640	NASDAQ	ENSG	Fri, May 16, 2014	10.62	10.83	10.62	10.83
1639	NASDAQ	ENSG	Thu, May 15, 2014	10.55	10.66	10.50	10.63
1638	NASDAQ	ENSG	Wed, May 14, 2014	10.44	10.61	10.33	10.56
1637	NASDAQ	ENSG	Tue, May 13, 2014	10.75	10.76	10.42	10.43
1636	NASDAQ	ENSG	Mon, May 12, 2014	10.32	10.72	10.32	10.69
1635	NASDAQ	ENSG	Fri, May 9, 2014	10.20	10.56	10.14	10.31
1634	NASDAQ	ENSG	Thu, May 8, 2014	10.57	10.60	10.31	10.35
1633	NASDAQ	ENSG	Wed, May 7, 2014	10.38	10.54	10.25	10.52
1632	NASDAQ	ENSG	Tue, May 6, 2014	10.49	10.58	10.35	10.35
1631	NASDAQ	ENSG	Mon, May 5, 2014	10.52	10.61	10.41	10.53
1630	NASDAQ	ENSG	Fri, May 2, 2014	10.77	10.77	10.21	10.61
1629	NASDAQ	ENSG	Thu, May 1, 2014	10.76	10.78	10.53	10.69
1628	NASDAQ	ENSG	Wed, Apr 30, 2014	10.83	10.98	10.64	10.86
1627	NASDAQ	ENSG	Tue, Apr 29, 2014	11.09	11.20	10.79	10.81
1626	NASDAQ	ENSG	Mon, Apr 28, 2014	11.21	11.22	10.93	11.09
1625	NASDAQ	ENSG	Fri, Apr 25, 2014	11.04	11.17	11.02	11.13
1624	NASDAQ	ENSG	Thu, Apr 24, 2014	11.03	11.14	10.93	11.12
1623	NASDAQ	ENSG	Wed, Apr 23, 2014	11.04	11.09	10.97	10.98
1622	NASDAQ	ENSG	Tue, Apr 22, 2014	10.90	11.08	10.87	11.04
1621	NASDAQ	ENSG	Mon, Apr 21, 2014	10.86	10.90	10.80	10.88
1620	NASDAQ	ENSG	Thu, Apr 17, 2014	10.74	10.90	10.71	10.81
1619	NASDAQ	ENSG	Wed, Apr 16, 2014	10.94	10.94	10.72	10.74
1618	NASDAQ	ENSG	Tue, Apr 15, 2014	10.84	10.97	10.75	10.87
1617	NASDAQ	ENSG	Mon, Apr 14, 2014	10.90	10.96	10.77	10.83
1616	NASDAQ	ENSG	Fri, Apr 11, 2014	10.79	10.95	10.74	10.80
1615	NASDAQ	ENSG	Thu, Apr 10, 2014	11.02	11.10	10.84	10.89
1614	NASDAQ	ENSG	Wed, Apr 9, 2014	11.09	11.09	10.84	11.04
1613	NASDAQ	ENSG	Tue, Apr 8, 2014	10.97	11.16	10.93	11.03
1612	NASDAQ	ENSG	Mon, Apr 7, 2014	10.93	11.01	10.82	10.97
1611	NASDAQ	ENSG	Fri, Apr 4, 2014	11.28	11.28	10.88	10.95
1610	NASDAQ	ENSG	Thu, Apr 3, 2014	11.30	11.30	11.13	11.20
1609	NASDAQ	ENSG	Wed, Apr 2, 2014	11.26	11.38	11.24	11.29
1608	NASDAQ	ENSG	Tue, Apr 1, 2014	11.10	11.26	11.10	11.24
1607	NASDAQ	ENSG	Mon, Mar 31, 2014	11.13	11.16	11.00	11.13
1606	NASDAQ	ENSG	Fri, Mar 28, 2014	11.03	11.21	11.00	11.05
1605	NASDAQ	ENSG	Thu, Mar 27, 2014	10.94	11.05	10.92	11.03
1604	NASDAQ	ENSG	Wed, Mar 26, 2014	10.98	11.03	10.91	10.92
1603	NASDAQ	ENSG	Tue, Mar 25, 2014	11.10	11.10	10.88	10.95
1602	NASDAQ	ENSG	Mon, Mar 24, 2014	11.23	11.50	10.97	11.04
1601	NASDAQ	ENSG	Fri, Mar 21, 2014	11.05	11.31	11.05	11.24
1600	NASDAQ	ENSG	Thu, Mar 20, 2014	10.86	10.99	10.86	10.97
1599	NASDAQ	ENSG	Wed, Mar 19, 2014	10.81	10.87	10.76	10.85
1598	NASDAQ	ENSG	Tue, Mar 18, 2014	10.58	10.82	10.55	10.82
1597	NASDAQ	ENSG	Mon, Mar 17, 2014	10.48	10.57	10.47	10.56
1596	NASDAQ	ENSG	Fri, Mar 14, 2014	10.32	10.48	10.32	10.42
1595	NASDAQ	ENSG	Thu, Mar 13, 2014	10.61	10.61	10.31	10.35
1594	NASDAQ	ENSG	Wed, Mar 12, 2014	10.67	10.71	10.50	10.58
1593	NASDAQ	ENSG	Tue, Mar 11, 2014	10.88	10.98	10.64	10.69
1592	NASDAQ	ENSG	Mon, Mar 10, 2014	10.69	10.84	10.65	10.84
1591	NASDAQ	ENSG	Fri, Mar 7, 2014	10.85	10.95	10.71	10.76
1590	NASDAQ	ENSG	Thu, Mar 6, 2014	10.71	10.82	10.64	10.77
1589	NASDAQ	ENSG	Wed, Mar 5, 2014	10.55	10.73	10.53	10.72
1588	NASDAQ	ENSG	Tue, Mar 4, 2014	10.23	10.74	10.22	10.59
1587	NASDAQ	ENSG	Mon, Mar 3, 2014	10.03	10.17	10.01	10.15
1586	NASDAQ	ENSG	Fri, Feb 28, 2014	10.14	10.17	10.05	10.10
1585	NASDAQ	ENSG	Thu, Feb 27, 2014	10.01	10.10	10.00	10.10
1584	NASDAQ	ENSG	Wed, Feb 26, 2014	9.85	10.01	9.79	10.01
1583	NASDAQ	ENSG	Tue, Feb 25, 2014	10.04	10.11	9.80	9.88
1582	NASDAQ	ENSG	Mon, Feb 24, 2014	9.78	10.05	9.78	10.01
1581	NASDAQ	ENSG	Fri, Feb 21, 2014	9.92	9.99	9.76	9.77
1580	NASDAQ	ENSG	Thu, Feb 20, 2014	9.91	9.99	9.87	9.95
1579	NASDAQ	ENSG	Wed, Feb 19, 2014	9.82	10.03	9.82	9.88
1578	NASDAQ	ENSG	Tue, Feb 18, 2014	10.00	10.08	9.80	9.82
1577	NASDAQ	ENSG	Fri, Feb 14, 2014	10.31	10.31	9.81	10.01
1576	NASDAQ	ENSG	Thu, Feb 13, 2014	10.10	10.39	10.10	10.31
1575	NASDAQ	ENSG	Wed, Feb 12, 2014	10.19	10.26	10.04	10.11
1574	NASDAQ	ENSG	Tue, Feb 11, 2014	9.93	10.16	9.91	10.13
1573	NASDAQ	ENSG	Mon, Feb 10, 2014	9.84	9.96	9.74	9.90
1572	NASDAQ	ENSG	Fri, Feb 7, 2014	9.97	9.97	9.82	9.86
1571	NASDAQ	ENSG	Thu, Feb 6, 2014	10.00	10.07	9.87	9.97
1570	NASDAQ	ENSG	Wed, Feb 5, 2014	10.20	10.20	9.94	10.03
1569	NASDAQ	ENSG	Tue, Feb 4, 2014	10.39	10.39	10.17	10.25
1568	NASDAQ	ENSG	Mon, Feb 3, 2014	10.63	10.63	10.25	10.38
1567	NASDAQ	ENSG	Fri, Jan 31, 2014	10.63	10.87	10.58	10.69
1566	NASDAQ	ENSG	Thu, Jan 30, 2014	10.82	10.93	10.73	10.79
1565	NASDAQ	ENSG	Wed, Jan 29, 2014	10.84	10.92	10.28	10.76
1564	NASDAQ	ENSG	Tue, Jan 28, 2014	10.79	10.93	10.79	10.91
1563	NASDAQ	ENSG	Mon, Jan 27, 2014	10.92	11.03	10.78	10.80
1562	NASDAQ	ENSG	Fri, Jan 24, 2014	11.10	11.22	10.84	10.95
1561	NASDAQ	ENSG	Thu, Jan 23, 2014	11.16	11.26	11.09	11.18
1560	NASDAQ	ENSG	Wed, Jan 22, 2014	11.30	11.35	11.12	11.19
1559	NASDAQ	ENSG	Tue, Jan 21, 2014	11.34	11.39	11.23	11.26
1558	NASDAQ	ENSG	Fri, Jan 17, 2014	11.36	11.50	11.29	11.32
1557	NASDAQ	ENSG	Thu, Jan 16, 2014	11.40	11.60	11.34	11.41
1556	NASDAQ	ENSG	Wed, Jan 15, 2014	11.43	11.50	11.33	11.41
1555	NASDAQ	ENSG	Tue, Jan 14, 2014	11.48	11.49	11.41	11.43
1554	NASDAQ	ENSG	Mon, Jan 13, 2014	11.48	11.56	11.27	11.41
1553	NASDAQ	ENSG	Fri, Jan 10, 2014	11.51	11.51	11.40	11.48
1552	NASDAQ	ENSG	Thu, Jan 9, 2014	11.40	11.54	11.37	11.49
1551	NASDAQ	ENSG	Wed, Jan 8, 2014	11.34	11.47	11.29	11.39
1550	NASDAQ	ENSG	Tue, Jan 7, 2014	11.27	11.55	11.24	11.41
1549	NASDAQ	ENSG	Mon, Jan 6, 2014	11.47	11.49	11.23	11.27
1548	NASDAQ	ENSG	Fri, Jan 3, 2014	11.34	11.52	11.28	11.46
1547	NASDAQ	ENSG	Thu, Jan 2, 2014	11.30	11.40	11.20	11.34
1546	NASDAQ	ENSG	Tue, Dec 31, 2013	11.42	11.49	11.24	11.29
1545	NASDAQ	ENSG	Mon, Dec 30, 2013	11.48	11.48	11.34	11.39
1544	NASDAQ	ENSG	Fri, Dec 27, 2013	11.55	11.68	11.41	11.51
1543	NASDAQ	ENSG	Thu, Dec 26, 2013	11.66	11.67	11.49	11.55
1542	NASDAQ	ENSG	Tue, Dec 24, 2013	11.62	11.69	11.58	11.64
1541	NASDAQ	ENSG	Mon, Dec 23, 2013	11.48	11.61	11.46	11.59
1540	NASDAQ	ENSG	Fri, Dec 20, 2013	11.22	11.50	11.20	11.42
1539	NASDAQ	ENSG	Thu, Dec 19, 2013	11.27	11.33	11.12	11.21
1538	NASDAQ	ENSG	Wed, Dec 18, 2013	11.28	11.43	11.12	11.24
1537	NASDAQ	ENSG	Tue, Dec 17, 2013	11.53	11.53	11.20	11.24
1536	NASDAQ	ENSG	Mon, Dec 16, 2013	11.36	11.53	11.34	11.50
1535	NASDAQ	ENSG	Fri, Dec 13, 2013	11.46	11.53	11.34	11.35
1534	NASDAQ	ENSG	Thu, Dec 12, 2013	11.35	11.50	11.31	11.44
1533	NASDAQ	ENSG	Wed, Dec 11, 2013	11.35	11.43	11.35	11.38
1532	NASDAQ	ENSG	Tue, Dec 10, 2013	11.36	11.43	11.22	11.31
1531	NASDAQ	ENSG	Mon, Dec 9, 2013	11.48	11.55	11.25	11.36
1530	NASDAQ	ENSG	Fri, Dec 6, 2013	11.50	11.55	11.41	11.44
1529	NASDAQ	ENSG	Thu, Dec 5, 2013	11.44	11.48	11.42	11.47
1528	NASDAQ	ENSG	Wed, Dec 4, 2013	11.60	11.60	11.34	11.42
1527	NASDAQ	ENSG	Tue, Dec 3, 2013	11.77	11.83	11.57	11.67
1526	NASDAQ	ENSG	Mon, Dec 2, 2013	11.55	11.82	11.47	11.76
1525	NASDAQ	ENSG	Fri, Nov 29, 2013	11.49	11.57	11.43	11.52
1524	NASDAQ	ENSG	Wed, Nov 27, 2013	11.38	11.48	11.34	11.47
1523	NASDAQ	ENSG	Tue, Nov 26, 2013	10.98	11.48	10.92	11.34
1522	NASDAQ	ENSG	Mon, Nov 25, 2013	11.08	11.18	10.90	10.98
1521	NASDAQ	ENSG	Fri, Nov 22, 2013	11.04	11.13	10.86	11.06
1520	NASDAQ	ENSG	Thu, Nov 21, 2013	10.88	11.07	10.84	11.00
1519	NASDAQ	ENSG	Wed, Nov 20, 2013	10.76	10.91	10.74	10.83
1518	NASDAQ	ENSG	Tue, Nov 19, 2013	10.83	10.88	10.61	10.74
1517	NASDAQ	ENSG	Mon, Nov 18, 2013	10.81	10.86	10.72	10.81
1516	NASDAQ	ENSG	Fri, Nov 15, 2013	10.82	10.87	10.70	10.75
1515	NASDAQ	ENSG	Thu, Nov 14, 2013	10.87	10.92	10.79	10.84
1514	NASDAQ	ENSG	Wed, Nov 13, 2013	10.83	10.95	10.76	10.85
1513	NASDAQ	ENSG	Tue, Nov 12, 2013	10.76	10.96	10.66	10.87
1512	NASDAQ	ENSG	Mon, Nov 11, 2013	11.19	11.19	10.80	10.82
1511	NASDAQ	ENSG	Fri, Nov 8, 2013	10.50	11.57	10.41	11.13
1510	NASDAQ	ENSG	Thu, Nov 7, 2013	10.84	10.84	10.58	10.62
1509	NASDAQ	ENSG	Wed, Nov 6, 2013	10.88	10.88	10.67	10.76
1508	NASDAQ	ENSG	Tue, Nov 5, 2013	10.83	10.94	10.69	10.89
1507	NASDAQ	ENSG	Mon, Nov 4, 2013	10.74	10.97	10.21	10.92
1506	NASDAQ	ENSG	Fri, Nov 1, 2013	10.83	10.86	10.62	10.67
1505	NASDAQ	ENSG	Thu, Oct 31, 2013	10.75	11.00	10.75	10.86
1504	NASDAQ	ENSG	Wed, Oct 30, 2013	10.72	10.88	10.62	10.78
1503	NASDAQ	ENSG	Tue, Oct 29, 2013	10.95	11.08	10.62	10.75
1502	NASDAQ	ENSG	Mon, Oct 28, 2013	10.80	10.93	10.74	10.87
1501	NASDAQ	ENSG	Fri, Oct 25, 2013	10.83	10.84	10.10	10.82
1500	NASDAQ	ENSG	Thu, Oct 24, 2013	10.87	10.87	10.72	10.77
1499	NASDAQ	ENSG	Wed, Oct 23, 2013	10.91	11.02	10.72	10.87
1498	NASDAQ	ENSG	Tue, Oct 22, 2013	11.13	11.16	10.97	11.07
1497	NASDAQ	ENSG	Mon, Oct 21, 2013	11.16	11.22	11.03	11.08
1496	NASDAQ	ENSG	Fri, Oct 18, 2013	11.30	11.47	11.12	11.18
1495	NASDAQ	ENSG	Thu, Oct 17, 2013	10.85	11.21	10.82	11.19
1494	NASDAQ	ENSG	Wed, Oct 16, 2013	10.73	10.89	10.61	10.87
1493	NASDAQ	ENSG	Tue, Oct 15, 2013	10.72	10.81	10.66	10.69
1492	NASDAQ	ENSG	Mon, Oct 14, 2013	10.54	10.79	10.44	10.79
1491	NASDAQ	ENSG	Fri, Oct 11, 2013	10.58	10.62	10.57	10.60
1490	NASDAQ	ENSG	Thu, Oct 10, 2013	10.68	10.68	10.52	10.59
1489	NASDAQ	ENSG	Wed, Oct 9, 2013	10.49	10.62	10.39	10.57
1488	NASDAQ	ENSG	Tue, Oct 8, 2013	10.57	10.64	10.45	10.48
1487	NASDAQ	ENSG	Mon, Oct 7, 2013	10.64	10.69	10.55	10.61
1486	NASDAQ	ENSG	Fri, Oct 4, 2013	10.56	10.83	10.54	10.72
1485	NASDAQ	ENSG	Thu, Oct 3, 2013	10.56	10.62	10.43	10.59
1484	NASDAQ	ENSG	Wed, Oct 2, 2013	10.55	10.64	10.44	10.61
1483	NASDAQ	ENSG	Tue, Oct 1, 2013	10.45	10.69	10.37	10.63
1482	NASDAQ	ENSG	Mon, Sep 30, 2013	10.43	10.54	10.25	10.49
1481	NASDAQ	ENSG	Fri, Sep 27, 2013	10.49	10.58	10.49	10.54
1480	NASDAQ	ENSG	Thu, Sep 26, 2013	10.62	10.62	10.45	10.58
1479	NASDAQ	ENSG	Wed, Sep 25, 2013	10.59	10.67	10.56	10.62
1478	NASDAQ	ENSG	Tue, Sep 24, 2013	10.75	10.78	10.55	10.59
1477	NASDAQ	ENSG	Mon, Sep 23, 2013	10.57	10.78	10.43	10.76
1476	NASDAQ	ENSG	Fri, Sep 20, 2013	10.54	10.67	10.44	10.57
1475	NASDAQ	ENSG	Thu, Sep 19, 2013	10.51	10.54	10.45	10.54
1474	NASDAQ	ENSG	Wed, Sep 18, 2013	10.55	10.55	10.28	10.46
1473	NASDAQ	ENSG	Tue, Sep 17, 2013	10.25	10.57	10.19	10.55
1472	NASDAQ	ENSG	Mon, Sep 16, 2013	10.08	10.33	10.08	10.25
1471	NASDAQ	ENSG	Fri, Sep 13, 2013	10.20	10.29	10.11	10.20
1470	NASDAQ	ENSG	Thu, Sep 12, 2013	10.17	10.20	10.05	10.15
1469	NASDAQ	ENSG	Wed, Sep 11, 2013	10.19	10.27	10.13	10.20
1468	NASDAQ	ENSG	Tue, Sep 10, 2013	10.05	10.20	9.93	10.18
1467	NASDAQ	ENSG	Mon, Sep 9, 2013	10.05	10.07	9.96	10.03
1466	NASDAQ	ENSG	Fri, Sep 6, 2013	9.99	10.03	9.85	10.00
1465	NASDAQ	ENSG	Thu, Sep 5, 2013	9.95	10.03	9.85	9.93
1464	NASDAQ	ENSG	Wed, Sep 4, 2013	9.89	10.01	9.89	9.97
1463	NASDAQ	ENSG	Tue, Sep 3, 2013	9.96	10.05	9.77	10.04
1462	NASDAQ	ENSG	Fri, Aug 30, 2013	9.99	10.05	9.76	9.86
1461	NASDAQ	ENSG	Thu, Aug 29, 2013	9.84	10.06	9.84	10.03
1460	NASDAQ	ENSG	Wed, Aug 28, 2013	9.86	9.92	9.86	9.89
1459	NASDAQ	ENSG	Tue, Aug 27, 2013	9.80	9.95	9.80	9.88
1458	NASDAQ	ENSG	Mon, Aug 26, 2013	9.87	10.01	9.84	9.88
1457	NASDAQ	ENSG	Fri, Aug 23, 2013	9.82	9.91	9.79	9.88
1456	NASDAQ	ENSG	Thu, Aug 22, 2013	9.75	9.87	9.74	9.82
1455	NASDAQ	ENSG	Wed, Aug 21, 2013	9.81	9.92	9.73	9.76
1454	NASDAQ	ENSG	Tue, Aug 20, 2013	9.71	9.91	9.70	9.87
1453	NASDAQ	ENSG	Mon, Aug 19, 2013	9.66	9.77	9.66	9.70
1452	NASDAQ	ENSG	Fri, Aug 16, 2013	9.69	9.73	9.66	9.70
1451	NASDAQ	ENSG	Thu, Aug 15, 2013	9.66	9.75	9.59	9.71
1450	NASDAQ	ENSG	Wed, Aug 14, 2013	9.74	9.82	9.74	9.77
1449	NASDAQ	ENSG	Tue, Aug 13, 2013	9.69	9.83	9.65	9.77
1448	NASDAQ	ENSG	Mon, Aug 12, 2013	9.60	9.73	9.54	9.69
1447	NASDAQ	ENSG	Fri, Aug 9, 2013	9.58	9.73	9.48	9.62
1446	NASDAQ	ENSG	Thu, Aug 8, 2013	9.91	9.91	9.45	9.57
1445	NASDAQ	ENSG	Wed, Aug 7, 2013	9.95	10.00	9.79	9.84
1444	NASDAQ	ENSG	Tue, Aug 6, 2013	10.05	10.10	9.57	9.96
1443	NASDAQ	ENSG	Mon, Aug 5, 2013	9.88	10.11	9.88	10.10
1442	NASDAQ	ENSG	Fri, Aug 2, 2013	9.91	10.11	9.87	9.92
1441	NASDAQ	ENSG	Thu, Aug 1, 2013	9.79	9.98	9.73	9.91
1440	NASDAQ	ENSG	Wed, Jul 31, 2013	9.82	9.90	9.71	9.75
1439	NASDAQ	ENSG	Tue, Jul 30, 2013	9.78	9.89	9.61	9.82
1438	NASDAQ	ENSG	Mon, Jul 29, 2013	9.69	9.88	9.50	9.77
1437	NASDAQ	ENSG	Fri, Jul 26, 2013	9.79	9.80	9.66	9.74
1436	NASDAQ	ENSG	Thu, Jul 25, 2013	9.82	9.90	9.78	9.88
1435	NASDAQ	ENSG	Wed, Jul 24, 2013	9.95	9.99	9.81	9.86
1434	NASDAQ	ENSG	Tue, Jul 23, 2013	9.96	9.97	9.86	9.91
1433	NASDAQ	ENSG	Mon, Jul 22, 2013	9.83	9.99	9.83	9.97
1432	NASDAQ	ENSG	Fri, Jul 19, 2013	9.97	9.97	9.77	9.89
1431	NASDAQ	ENSG	Thu, Jul 18, 2013	9.89	9.99	9.84	9.97
1430	NASDAQ	ENSG	Wed, Jul 17, 2013	9.94	10.00	9.82	9.85
1429	NASDAQ	ENSG	Tue, Jul 16, 2013	9.85	9.95	9.84	9.90
1428	NASDAQ	ENSG	Mon, Jul 15, 2013	9.81	9.96	9.81	9.85
1427	NASDAQ	ENSG	Fri, Jul 12, 2013	9.69	9.87	9.69	9.76
1426	NASDAQ	ENSG	Thu, Jul 11, 2013	9.40	9.68	9.37	9.66
1425	NASDAQ	ENSG	Wed, Jul 10, 2013	9.36	9.46	9.29	9.34
1424	NASDAQ	ENSG	Tue, Jul 9, 2013	9.20	9.49	9.20	9.39
1423	NASDAQ	ENSG	Mon, Jul 8, 2013	9.18	9.24	9.11	9.14
1422	NASDAQ	ENSG	Fri, Jul 5, 2013	9.23	9.23	9.09	9.16
1421	NASDAQ	ENSG	Wed, Jul 3, 2013	9.09	9.18	9.05	9.09
1420	NASDAQ	ENSG	Tue, Jul 2, 2013	9.14	9.21	9.09	9.16
1419	NASDAQ	ENSG	Mon, Jul 1, 2013	9.02	9.27	8.99	9.12
1418	NASDAQ	ENSG	Fri, Jun 28, 2013	9.13	9.15	8.98	8.98
1417	NASDAQ	ENSG	Thu, Jun 27, 2013	9.04	9.30	8.97	9.17
1416	NASDAQ	ENSG	Wed, Jun 26, 2013	9.01	9.05	8.86	8.97
1415	NASDAQ	ENSG	Tue, Jun 25, 2013	9.01	9.03	8.93	8.99
1414	NASDAQ	ENSG	Mon, Jun 24, 2013	9.04	9.13	8.94	8.95
1413	NASDAQ	ENSG	Fri, Jun 21, 2013	9.11	9.18	9.05	9.07
1412	NASDAQ	ENSG	Thu, Jun 20, 2013	9.06	9.17	9.03	9.08
1411	NASDAQ	ENSG	Wed, Jun 19, 2013	9.32	9.40	9.18	9.18
1410	NASDAQ	ENSG	Tue, Jun 18, 2013	9.23	9.41	9.20	9.35
1409	NASDAQ	ENSG	Mon, Jun 17, 2013	9.14	9.20	9.11	9.20
1408	NASDAQ	ENSG	Fri, Jun 14, 2013	9.17	9.19	9.03	9.06
1407	NASDAQ	ENSG	Thu, Jun 13, 2013	9.13	9.16	8.99	9.15
1406	NASDAQ	ENSG	Wed, Jun 12, 2013	9.21	9.23	9.08	9.11
1405	NASDAQ	ENSG	Tue, Jun 11, 2013	9.13	9.21	9.08	9.13
1404	NASDAQ	ENSG	Mon, Jun 10, 2013	9.22	9.24	9.14	9.22
1403	NASDAQ	ENSG	Fri, Jun 7, 2013	9.20	9.28	9.15	9.16
1402	NASDAQ	ENSG	Thu, Jun 6, 2013	9.05	9.14	9.05	9.13
1401	NASDAQ	ENSG	Wed, Jun 5, 2013	9.22	9.26	9.00	9.02
1400	NASDAQ	ENSG	Tue, Jun 4, 2013	9.18	9.54	9.02	9.20
1399	NASDAQ	ENSG	Mon, Jun 3, 2013	9.16	9.36	9.06	9.18
1398	NASDAQ	ENSG	Fri, May 31, 2013	9.22	9.39	9.17	9.20
1397	NASDAQ	ENSG	Thu, May 30, 2013	9.36	9.43	9.18	9.29
1396	NASDAQ	ENSG	Wed, May 29, 2013	9.48	9.52	9.22	9.37
1395	NASDAQ	ENSG	Tue, May 28, 2013	9.41	9.71	9.31	9.56
1394	NASDAQ	ENSG	Fri, May 24, 2013	9.22	9.36	9.18	9.34
1393	NASDAQ	ENSG	Thu, May 23, 2013	9.01	9.25	9.01	9.24
1392	NASDAQ	ENSG	Wed, May 22, 2013	9.29	9.39	8.99	9.10
1391	NASDAQ	ENSG	Tue, May 21, 2013	9.24	9.44	9.24	9.31
1390	NASDAQ	ENSG	Mon, May 20, 2013	9.36	9.38	9.19	9.27
1389	NASDAQ	ENSG	Fri, May 17, 2013	9.22	9.39	9.22	9.36
1388	NASDAQ	ENSG	Thu, May 16, 2013	9.05	9.23	9.02	9.15
1387	NASDAQ	ENSG	Wed, May 15, 2013	8.85	9.10	8.84	9.07
1386	NASDAQ	ENSG	Tue, May 14, 2013	8.62	8.94	8.62	8.90
1385	NASDAQ	ENSG	Mon, May 13, 2013	8.93	8.86	8.58	8.64
1384	NASDAQ	ENSG	Fri, May 10, 2013	8.73	8.96	8.65	8.91
1383	NASDAQ	ENSG	Thu, May 9, 2013	8.74	8.85	8.67	8.75
1382	NASDAQ	ENSG	Wed, May 8, 2013	8.57	8.82	8.50	8.78
1381	NASDAQ	ENSG	Tue, May 7, 2013	8.52	8.57	8.45	8.56
1380	NASDAQ	ENSG	Mon, May 6, 2013	8.60	8.62	8.45	8.48
1379	NASDAQ	ENSG	Fri, May 3, 2013	8.54	8.70	8.45	8.58
1378	NASDAQ	ENSG	Thu, May 2, 2013	8.50	8.66	8.39	8.42
1377	NASDAQ	ENSG	Wed, May 1, 2013	8.90	8.91	8.47	8.49
1376	NASDAQ	ENSG	Tue, Apr 30, 2013	8.85	8.96	8.79	8.90
1375	NASDAQ	ENSG	Mon, Apr 29, 2013	8.78	8.88	8.77	8.83
1374	NASDAQ	ENSG	Fri, Apr 26, 2013	8.81	8.83	8.69	8.77
1373	NASDAQ	ENSG	Thu, Apr 25, 2013	8.76	8.84	8.71	8.81
1372	NASDAQ	ENSG	Wed, Apr 24, 2013	8.74	8.82	8.68	8.78
1371	NASDAQ	ENSG	Tue, Apr 23, 2013	8.84	8.85	8.68	8.75
1370	NASDAQ	ENSG	Mon, Apr 22, 2013	8.91	8.91	8.54	8.84
1369	NASDAQ	ENSG	Fri, Apr 19, 2013	8.72	8.94	8.05	8.91
1368	NASDAQ	ENSG	Thu, Apr 18, 2013	8.72	8.82	8.50	8.72
1367	NASDAQ	ENSG	Wed, Apr 17, 2013	8.80	8.83	8.49	8.71
1366	NASDAQ	ENSG	Tue, Apr 16, 2013	8.69	8.91	8.59	8.88
1365	NASDAQ	ENSG	Mon, Apr 15, 2013	9.06	9.07	8.61	8.64
1364	NASDAQ	ENSG	Fri, Apr 12, 2013	8.73	9.15	8.60	9.09
1363	NASDAQ	ENSG	Thu, Apr 11, 2013	8.69	8.88	8.73	8.75
1362	NASDAQ	ENSG	Wed, Apr 10, 2013	8.46	8.72	8.42	8.69
1361	NASDAQ	ENSG	Tue, Apr 9, 2013	8.52	8.54	8.38	8.47
1360	NASDAQ	ENSG	Mon, Apr 8, 2013	8.53	8.53	8.40	8.49
1359	NASDAQ	ENSG	Fri, Apr 5, 2013	8.38	8.58	8.38	8.48
1358	NASDAQ	ENSG	Thu, Apr 4, 2013	8.40	8.51	8.33	8.50
1357	NASDAQ	ENSG	Wed, Apr 3, 2013	8.48	8.46	8.28	8.36
1356	NASDAQ	ENSG	Tue, Apr 2, 2013	8.60	8.63	8.42	8.47
1355	NASDAQ	ENSG	Mon, Apr 1, 2013	8.50	8.55	8.29	8.55
1354	NASDAQ	ENSG	Thu, Mar 28, 2013	8.55	8.60	8.43	8.52
1353	NASDAQ	ENSG	Wed, Mar 27, 2013	8.36	8.58	8.35	8.52
1352	NASDAQ	ENSG	Tue, Mar 26, 2013	8.29	8.47	8.21	8.46
1351	NASDAQ	ENSG	Mon, Mar 25, 2013	8.19	8.27	8.11	8.25
1350	NASDAQ	ENSG	Fri, Mar 22, 2013	8.18	8.18	8.11	8.15
1349	NASDAQ	ENSG	Thu, Mar 21, 2013	8.17	8.24	8.05	8.13
1348	NASDAQ	ENSG	Wed, Mar 20, 2013	8.43	8.52	8.19	8.24
1347	NASDAQ	ENSG	Tue, Mar 19, 2013	8.20	8.37	8.19	8.36
1346	NASDAQ	ENSG	Mon, Mar 18, 2013	8.28	8.31	8.18	8.21
1345	NASDAQ	ENSG	Fri, Mar 15, 2013	8.40	8.40	8.28	8.34
1344	NASDAQ	ENSG	Thu, Mar 14, 2013	8.34	8.42	8.28	8.38
1343	NASDAQ	ENSG	Wed, Mar 13, 2013	8.24	8.35	8.24	8.28
1342	NASDAQ	ENSG	Tue, Mar 12, 2013	8.23	8.37	8.10	8.26
1341	NASDAQ	ENSG	Mon, Mar 11, 2013	8.13	8.19	8.09	8.13
1340	NASDAQ	ENSG	Fri, Mar 8, 2013	8.25	8.25	8.11	8.18
1339	NASDAQ	ENSG	Thu, Mar 7, 2013	8.16	8.23	8.15	8.18
1338	NASDAQ	ENSG	Wed, Mar 6, 2013	8.22	8.28	8.14	8.18
1337	NASDAQ	ENSG	Tue, Mar 5, 2013	8.04	8.29	8.03	8.23
1336	NASDAQ	ENSG	Mon, Mar 4, 2013	8.08	8.10	7.88	8.00
1335	NASDAQ	ENSG	Fri, Mar 1, 2013	7.94	8.15	7.87	8.11
1334	NASDAQ	ENSG	Thu, Feb 28, 2013	8.16	8.16	7.94	7.99
1333	NASDAQ	ENSG	Wed, Feb 27, 2013	8.19	8.26	8.11	8.17
1332	NASDAQ	ENSG	Tue, Feb 26, 2013	8.20	8.31	8.12	8.18
1331	NASDAQ	ENSG	Mon, Feb 25, 2013	8.36	8.42	8.10	8.13
1330	NASDAQ	ENSG	Fri, Feb 22, 2013	8.38	8.53	8.31	8.36
1329	NASDAQ	ENSG	Thu, Feb 21, 2013	8.14	8.35	8.08	8.32
1328	NASDAQ	ENSG	Wed, Feb 20, 2013	8.13	8.21	8.11	8.14
1327	NASDAQ	ENSG	Tue, Feb 19, 2013	7.91	8.15	7.84	8.15
1326	NASDAQ	ENSG	Fri, Feb 15, 2013	7.77	7.94	7.64	7.89
1325	NASDAQ	ENSG	Thu, Feb 14, 2013	7.59	7.91	7.46	7.72
1324	NASDAQ	ENSG	Wed, Feb 13, 2013	7.42	7.56	7.37	7.50
1323	NASDAQ	ENSG	Tue, Feb 12, 2013	7.60	7.60	7.45	7.49
1322	NASDAQ	ENSG	Mon, Feb 11, 2013	7.53	7.62	7.47	7.58
1321	NASDAQ	ENSG	Fri, Feb 8, 2013	7.45	7.65	7.45	7.52
1320	NASDAQ	ENSG	Thu, Feb 7, 2013	7.42	7.54	7.33	7.46
1319	NASDAQ	ENSG	Wed, Feb 6, 2013	7.38	7.45	7.33	7.43
1318	NASDAQ	ENSG	Tue, Feb 5, 2013	7.37	7.47	7.32	7.41
1317	NASDAQ	ENSG	Mon, Feb 4, 2013	7.32	7.33	7.27	7.32
1316	NASDAQ	ENSG	Fri, Feb 1, 2013	7.30	7.40	7.22	7.36
1315	NASDAQ	ENSG	Thu, Jan 31, 2013	7.25	7.31	7.13	7.29
1314	NASDAQ	ENSG	Wed, Jan 30, 2013	7.32	7.32	7.20	7.25
1313	NASDAQ	ENSG	Tue, Jan 29, 2013	7.39	7.39	7.29	7.33
1312	NASDAQ	ENSG	Mon, Jan 28, 2013	7.31	7.45	7.29	7.42
1311	NASDAQ	ENSG	Fri, Jan 25, 2013	7.27	7.32	7.18	7.29
1310	NASDAQ	ENSG	Thu, Jan 24, 2013	7.30	7.34	7.24	7.25
1309	NASDAQ	ENSG	Wed, Jan 23, 2013	7.37	7.37	7.26	7.31
1308	NASDAQ	ENSG	Tue, Jan 22, 2013	7.29	7.35	7.24	7.35
1307	NASDAQ	ENSG	Fri, Jan 18, 2013	7.21	7.32	7.20	7.31
1306	NASDAQ	ENSG	Thu, Jan 17, 2013	7.15	7.32	7.10	7.23
1305	NASDAQ	ENSG	Wed, Jan 16, 2013	7.12	7.14	7.07	7.12
1304	NASDAQ	ENSG	Tue, Jan 15, 2013	7.12	7.19	7.05	7.14
1303	NASDAQ	ENSG	Mon, Jan 14, 2013	7.20	7.30	7.13	7.14
1302	NASDAQ	ENSG	Fri, Jan 11, 2013	7.25	7.31	7.20	7.22
1301	NASDAQ	ENSG	Thu, Jan 10, 2013	7.28	7.28	7.13	7.23
1300	NASDAQ	ENSG	Wed, Jan 9, 2013	7.19	7.29	7.13	7.25
1299	NASDAQ	ENSG	Tue, Jan 8, 2013	7.12	7.25	7.12	7.17
1298	NASDAQ	ENSG	Mon, Jan 7, 2013	7.04	7.15	7.03	7.15
1297	NASDAQ	ENSG	Fri, Jan 4, 2013	7.13	7.13	7.03	7.08
1296	NASDAQ	ENSG	Thu, Jan 3, 2013	7.17	7.25	7.06	7.09
1295	NASDAQ	ENSG	Wed, Jan 2, 2013	7.08	7.25	7.06	7.19
1294	NASDAQ	ENSG	Mon, Dec 31, 2012	7.00	7.07	6.88	6.93
1293	NASDAQ	ENSG	Fri, Dec 28, 2012	7.12	7.19	7.03	7.04
1292	NASDAQ	ENSG	Thu, Dec 27, 2012	7.18	7.19	7.05	7.15
1291	NASDAQ	ENSG	Wed, Dec 26, 2012	7.15	7.25	7.11	7.16
1290	NASDAQ	ENSG	Mon, Dec 24, 2012	7.06	7.15	6.62	7.15
1289	NASDAQ	ENSG	Fri, Dec 21, 2012	7.17	7.17	7.01	7.14
1288	NASDAQ	ENSG	Thu, Dec 20, 2012	7.03	7.20	6.99	7.11
1287	NASDAQ	ENSG	Wed, Dec 19, 2012	7.00	7.08	6.96	7.05
1286	NASDAQ	ENSG	Tue, Dec 18, 2012	6.89	7.08	6.82	7.01
1285	NASDAQ	ENSG	Mon, Dec 17, 2012	6.84	6.89	6.80	6.88
1284	NASDAQ	ENSG	Fri, Dec 14, 2012	6.84	6.87	6.80	6.84
1283	NASDAQ	ENSG	Thu, Dec 13, 2012	6.79	6.86	6.71	6.84
1282	NASDAQ	ENSG	Wed, Dec 12, 2012	6.80	6.89	6.75	6.82
1281	NASDAQ	ENSG	Tue, Dec 11, 2012	6.76	6.86	6.73	6.80
1280	NASDAQ	ENSG	Mon, Dec 10, 2012	6.79	6.85	6.70	6.75
1279	NASDAQ	ENSG	Fri, Dec 7, 2012	6.78	6.88	6.70	6.76
1278	NASDAQ	ENSG	Thu, Dec 6, 2012	6.84	6.97	6.74	6.79
1277	NASDAQ	ENSG	Wed, Dec 5, 2012	6.59	6.88	6.57	6.82
1276	NASDAQ	ENSG	Tue, Dec 4, 2012	6.65	6.65	6.53	6.55
1275	NASDAQ	ENSG	Mon, Dec 3, 2012	6.62	6.72	6.59	6.67
1274	NASDAQ	ENSG	Fri, Nov 30, 2012	6.61	6.61	6.53	6.58
1273	NASDAQ	ENSG	Thu, Nov 29, 2012	6.51	6.63	6.49	6.61
1272	NASDAQ	ENSG	Wed, Nov 28, 2012	6.48	6.50	6.37	6.50
1271	NASDAQ	ENSG	Tue, Nov 27, 2012	6.65	6.72	6.50	6.53
1270	NASDAQ	ENSG	Mon, Nov 26, 2012	6.79	6.83	6.60	6.63
1269	NASDAQ	ENSG	Fri, Nov 23, 2012	6.84	6.85	6.78	6.79
1268	NASDAQ	ENSG	Wed, Nov 21, 2012	6.86	6.86	6.76	6.85
1267	NASDAQ	ENSG	Tue, Nov 20, 2012	6.87	6.87	6.77	6.84
1266	NASDAQ	ENSG	Mon, Nov 19, 2012	6.74	6.90	6.65	6.90
1265	NASDAQ	ENSG	Fri, Nov 16, 2012	6.85	6.85	6.61	6.69
1264	NASDAQ	ENSG	Thu, Nov 15, 2012	6.91	6.97	6.82	6.88
1263	NASDAQ	ENSG	Wed, Nov 14, 2012	6.96	7.14	6.90	6.93
1262	NASDAQ	ENSG	Tue, Nov 13, 2012	7.01	7.04	6.47	6.97
1261	NASDAQ	ENSG	Mon, Nov 12, 2012	6.95	7.05	6.67	7.03
1260	NASDAQ	ENSG	Fri, Nov 9, 2012	6.97	7.04	6.87	6.95
1259	NASDAQ	ENSG	Thu, Nov 8, 2012	7.30	7.33	7.02	7.03
1258	NASDAQ	ENSG	Wed, Nov 7, 2012	7.37	7.45	7.18	7.29
1257	NASDAQ	ENSG	Tue, Nov 6, 2012	7.49	7.51	7.30	7.42
1256	NASDAQ	ENSG	Mon, Nov 5, 2012	7.42	7.48	7.37	7.43
1255	NASDAQ	ENSG	Fri, Nov 2, 2012	7.62	7.62	7.32	7.39
1254	NASDAQ	ENSG	Thu, Nov 1, 2012	7.43	7.63	7.32	7.60
1253	NASDAQ	ENSG	Wed, Oct 31, 2012	7.51	7.51	7.39	7.44
1252	NASDAQ	ENSG	Fri, Oct 26, 2012	7.54	7.58	7.46	7.53
1251	NASDAQ	ENSG	Thu, Oct 25, 2012	7.65	7.71	7.49	7.56
1250	NASDAQ	ENSG	Wed, Oct 24, 2012	7.65	7.79	7.55	7.62
1249	NASDAQ	ENSG	Tue, Oct 23, 2012	7.57	7.66	7.52	7.64
1248	NASDAQ	ENSG	Mon, Oct 22, 2012	7.46	7.62	7.44	7.61
1247	NASDAQ	ENSG	Fri, Oct 19, 2012	7.48	7.54	7.43	7.49
1246	NASDAQ	ENSG	Thu, Oct 18, 2012	7.73	7.86	7.47	7.51
1245	NASDAQ	ENSG	Wed, Oct 17, 2012	7.69	7.72	7.59	7.72
1244	NASDAQ	ENSG	Tue, Oct 16, 2012	7.86	7.86	7.59	7.68
1243	NASDAQ	ENSG	Mon, Oct 15, 2012	7.81	7.87	7.76	7.82
1242	NASDAQ	ENSG	Fri, Oct 12, 2012	7.83	7.87	7.73	7.82
1241	NASDAQ	ENSG	Thu, Oct 11, 2012	7.84	7.95	7.75	7.81
1240	NASDAQ	ENSG	Wed, Oct 10, 2012	7.81	7.87	7.74	7.81
1239	NASDAQ	ENSG	Tue, Oct 9, 2012	7.85	7.86	7.75	7.78
1238	NASDAQ	ENSG	Mon, Oct 8, 2012	7.82	7.88	7.78	7.82
1237	NASDAQ	ENSG	Fri, Oct 5, 2012	7.87	7.96	7.81	7.86
1236	NASDAQ	ENSG	Thu, Oct 4, 2012	7.87	7.87	7.77	7.82
1235	NASDAQ	ENSG	Wed, Oct 3, 2012	7.91	7.96	7.81	7.83
1234	NASDAQ	ENSG	Tue, Oct 2, 2012	7.94	7.97	7.85	7.89
1233	NASDAQ	ENSG	Mon, Oct 1, 2012	7.85	7.96	7.85	7.91
1232	NASDAQ	ENSG	Fri, Sep 28, 2012	7.68	7.85	7.67	7.81
1231	NASDAQ	ENSG	Thu, Sep 27, 2012	7.66	7.75	7.62	7.73
1230	NASDAQ	ENSG	Wed, Sep 26, 2012	7.64	7.71	7.60	7.64
1229	NASDAQ	ENSG	Tue, Sep 25, 2012	7.69	7.83	7.65	7.65
1228	NASDAQ	ENSG	Mon, Sep 24, 2012	7.63	7.78	7.57	7.67
1227	NASDAQ	ENSG	Fri, Sep 21, 2012	7.67	7.71	7.62	7.66
1226	NASDAQ	ENSG	Thu, Sep 20, 2012	7.60	7.67	7.60	7.65
1225	NASDAQ	ENSG	Wed, Sep 19, 2012	7.64	7.65	7.51	7.65
1224	NASDAQ	ENSG	Tue, Sep 18, 2012	7.65	7.65	7.57	7.64
1223	NASDAQ	ENSG	Mon, Sep 17, 2012	7.63	7.66	7.12	7.64
1222	NASDAQ	ENSG	Fri, Sep 14, 2012	7.78	7.78	7.63	7.65
1221	NASDAQ	ENSG	Thu, Sep 13, 2012	7.66	7.78	7.62	7.75
1220	NASDAQ	ENSG	Wed, Sep 12, 2012	7.62	7.67	7.57	7.67
1219	NASDAQ	ENSG	Tue, Sep 11, 2012	7.63	7.65	7.52	7.62
1218	NASDAQ	ENSG	Mon, Sep 10, 2012	7.56	7.65	7.50	7.64
1217	NASDAQ	ENSG	Fri, Sep 7, 2012	7.68	7.70	7.55	7.57
1216	NASDAQ	ENSG	Thu, Sep 6, 2012	7.65	7.69	7.61	7.68
1215	NASDAQ	ENSG	Wed, Sep 5, 2012	7.60	7.65	7.12	7.64
1214	NASDAQ	ENSG	Tue, Sep 4, 2012	7.53	7.65	7.47	7.59
1213	NASDAQ	ENSG	Fri, Aug 31, 2012	7.60	7.60	7.47	7.51
1212	NASDAQ	ENSG	Thu, Aug 30, 2012	7.52	7.57	7.45	7.54
1211	NASDAQ	ENSG	Wed, Aug 29, 2012	7.49	7.57	7.48	7.54
1210	NASDAQ	ENSG	Tue, Aug 28, 2012	7.48	7.56	7.12	7.45
1209	NASDAQ	ENSG	Mon, Aug 27, 2012	7.48	7.57	7.44	7.50
1208	NASDAQ	ENSG	Fri, Aug 24, 2012	7.26	7.46	7.22	7.45
1207	NASDAQ	ENSG	Thu, Aug 23, 2012	7.44	7.48	7.25	7.28
1206	NASDAQ	ENSG	Wed, Aug 22, 2012	7.61	7.63	7.42	7.44
1205	NASDAQ	ENSG	Tue, Aug 21, 2012	7.45	7.63	7.44	7.60
1204	NASDAQ	ENSG	Mon, Aug 20, 2012	7.38	7.45	7.34	7.43
1203	NASDAQ	ENSG	Fri, Aug 17, 2012	7.38	7.41	7.35	7.38
1202	NASDAQ	ENSG	Thu, Aug 16, 2012	7.37	7.40	7.28	7.40
1201	NASDAQ	ENSG	Wed, Aug 15, 2012	7.29	7.43	7.25	7.35
1200	NASDAQ	ENSG	Tue, Aug 14, 2012	7.33	7.34	7.18	7.32
1199	NASDAQ	ENSG	Mon, Aug 13, 2012	7.34	7.38	7.24	7.30
1198	NASDAQ	ENSG	Fri, Aug 10, 2012	7.41	7.41	7.33	7.35
1197	NASDAQ	ENSG	Thu, Aug 9, 2012	7.50	7.50	7.36	7.41
1196	NASDAQ	ENSG	Wed, Aug 8, 2012	7.49	7.54	7.44	7.49
1195	NASDAQ	ENSG	Tue, Aug 7, 2012	7.63	7.63	7.51	7.54
1194	NASDAQ	ENSG	Mon, Aug 6, 2012	7.56	7.63	7.49	7.58
1193	NASDAQ	ENSG	Fri, Aug 3, 2012	7.39	7.57	7.32	7.55
1192	NASDAQ	ENSG	Thu, Aug 2, 2012	7.40	7.46	7.29	7.33
1191	NASDAQ	ENSG	Wed, Aug 1, 2012	7.17	7.23	6.99	7.03
1190	NASDAQ	ENSG	Tue, Jul 31, 2012	7.22	7.34	7.13	7.16
1189	NASDAQ	ENSG	Mon, Jul 30, 2012	7.29	7.36	7.24	7.26
1188	NASDAQ	ENSG	Fri, Jul 27, 2012	7.35	7.40	7.28	7.31
1187	NASDAQ	ENSG	Thu, Jul 26, 2012	7.34	7.37	7.29	7.35
1186	NASDAQ	ENSG	Wed, Jul 25, 2012	7.20	7.30	7.14	7.26
1185	NASDAQ	ENSG	Tue, Jul 24, 2012	7.17	7.18	7.09	7.16
1184	NASDAQ	ENSG	Mon, Jul 23, 2012	7.10	7.18	7.06	7.13
1183	NASDAQ	ENSG	Fri, Jul 20, 2012	7.19	7.24	7.17	7.20
1182	NASDAQ	ENSG	Thu, Jul 19, 2012	7.34	7.34	7.22	7.25
1181	NASDAQ	ENSG	Wed, Jul 18, 2012	7.27	7.34	7.22	7.33
1180	NASDAQ	ENSG	Tue, Jul 17, 2012	7.14	7.33	7.10	7.28
1179	NASDAQ	ENSG	Mon, Jul 16, 2012	7.06	7.13	6.98	7.11
1178	NASDAQ	ENSG	Fri, Jul 13, 2012	6.94	7.09	6.90	7.06
1177	NASDAQ	ENSG	Thu, Jul 12, 2012	6.88	7.05	6.77	6.94
1176	NASDAQ	ENSG	Wed, Jul 11, 2012	7.01	7.01	6.88	6.95
1175	NASDAQ	ENSG	Tue, Jul 10, 2012	7.10	7.12	6.96	7.02
1174	NASDAQ	ENSG	Mon, Jul 9, 2012	7.11	7.25	7.01	7.08
1173	NASDAQ	ENSG	Fri, Jul 6, 2012	7.15	7.22	7.09	7.10
1172	NASDAQ	ENSG	Thu, Jul 5, 2012	7.27	7.28	7.17	7.24
1171	NASDAQ	ENSG	Tue, Jul 3, 2012	7.38	7.40	7.29	7.33
1170	NASDAQ	ENSG	Mon, Jul 2, 2012	7.21	7.40	7.19	7.40
1169	NASDAQ	ENSG	Fri, Jun 29, 2012	7.32	7.32	7.12	7.21
1168	NASDAQ	ENSG	Thu, Jun 28, 2012	7.13	7.20	7.08	7.18
1167	NASDAQ	ENSG	Wed, Jun 27, 2012	7.00	7.17	6.90	7.15
1166	NASDAQ	ENSG	Tue, Jun 26, 2012	7.14	7.26	7.11	7.13
1165	NASDAQ	ENSG	Mon, Jun 25, 2012	7.03	7.17	6.99	7.15
1164	NASDAQ	ENSG	Fri, Jun 22, 2012	6.95	7.18	6.90	7.17
1163	NASDAQ	ENSG	Thu, Jun 21, 2012	7.14	7.14	6.87	6.89
1162	NASDAQ	ENSG	Wed, Jun 20, 2012	7.10	7.15	7.06	7.11
1161	NASDAQ	ENSG	Tue, Jun 19, 2012	7.11	7.14	7.09	7.12
1160	NASDAQ	ENSG	Mon, Jun 18, 2012	7.03	7.14	6.99	7.10
1159	NASDAQ	ENSG	Fri, Jun 15, 2012	7.13	7.16	7.09	7.10
1158	NASDAQ	ENSG	Thu, Jun 14, 2012	7.05	7.17	6.99	7.12
1157	NASDAQ	ENSG	Wed, Jun 13, 2012	6.93	7.14	6.93	7.07
1156	NASDAQ	ENSG	Tue, Jun 12, 2012	6.89	6.98	6.82	6.96
1155	NASDAQ	ENSG	Mon, Jun 11, 2012	7.01	7.01	6.86	6.87
1154	NASDAQ	ENSG	Fri, Jun 8, 2012	6.87	6.99	6.80	6.95
1153	NASDAQ	ENSG	Thu, Jun 7, 2012	7.00	7.01	6.86	6.90
1152	NASDAQ	ENSG	Wed, Jun 6, 2012	6.63	6.93	6.58	6.92
1151	NASDAQ	ENSG	Tue, Jun 5, 2012	6.43	6.63	6.43	6.63
1150	NASDAQ	ENSG	Mon, Jun 4, 2012	6.40	6.54	6.40	6.48
1149	NASDAQ	ENSG	Fri, Jun 1, 2012	6.33	6.46	6.32	6.39
1148	NASDAQ	ENSG	Thu, May 31, 2012	6.42	6.50	6.36	6.48
1147	NASDAQ	ENSG	Wed, May 30, 2012	6.40	6.47	6.34	6.43
1146	NASDAQ	ENSG	Tue, May 29, 2012	6.35	6.46	6.26	6.45
1145	NASDAQ	ENSG	Fri, May 25, 2012	6.31	6.36	6.24	6.34
1144	NASDAQ	ENSG	Thu, May 24, 2012	6.37	6.37	6.21	6.32
1143	NASDAQ	ENSG	Wed, May 23, 2012	6.30	6.40	6.23	6.35
1142	NASDAQ	ENSG	Tue, May 22, 2012	6.20	6.43	6.20	6.34
1141	NASDAQ	ENSG	Mon, May 21, 2012	6.10	6.23	6.00	6.22
1140	NASDAQ	ENSG	Fri, May 18, 2012	6.10	6.15	5.97	6.10
1139	NASDAQ	ENSG	Thu, May 17, 2012	6.12	6.18	6.02	6.12
1138	NASDAQ	ENSG	Wed, May 16, 2012	6.15	6.24	6.07	6.11
1137	NASDAQ	ENSG	Tue, May 15, 2012	6.07	6.20	6.05	6.13
1136	NASDAQ	ENSG	Mon, May 14, 2012	6.13	6.14	6.00	6.09
1135	NASDAQ	ENSG	Fri, May 11, 2012	6.38	6.41	6.13	6.20
1134	NASDAQ	ENSG	Thu, May 10, 2012	6.48	6.49	6.37	6.41
1133	NASDAQ	ENSG	Wed, May 9, 2012	6.57	6.61	6.44	6.44
1132	NASDAQ	ENSG	Tue, May 8, 2012	6.48	6.69	6.48	6.63
1131	NASDAQ	ENSG	Mon, May 7, 2012	6.52	6.61	6.43	6.55
1130	NASDAQ	ENSG	Fri, May 4, 2012	6.77	6.79	6.43	6.51
1129	NASDAQ	ENSG	Thu, May 3, 2012	6.98	6.98	6.66	6.79
1128	NASDAQ	ENSG	Wed, May 2, 2012	6.84	7.01	6.84	7.01
1127	NASDAQ	ENSG	Tue, May 1, 2012	6.80	7.01	6.79	6.84
1126	NASDAQ	ENSG	Mon, Apr 30, 2012	6.83	6.83	6.73	6.81
1125	NASDAQ	ENSG	Fri, Apr 27, 2012	6.79	6.89	6.72	6.86
1124	NASDAQ	ENSG	Thu, Apr 26, 2012	6.74	6.84	6.69	6.79
1123	NASDAQ	ENSG	Wed, Apr 25, 2012	6.81	6.91	6.73	6.77
1122	NASDAQ	ENSG	Tue, Apr 24, 2012	6.53	6.77	6.48	6.77
1121	NASDAQ	ENSG	Mon, Apr 23, 2012	6.53	6.70	6.43	6.51
1120	NASDAQ	ENSG	Fri, Apr 20, 2012	6.79	6.79	6.62	6.67
1119	NASDAQ	ENSG	Thu, Apr 19, 2012	6.75	6.80	6.63	6.71
1118	NASDAQ	ENSG	Wed, Apr 18, 2012	6.77	6.79	6.72	6.77
1117	NASDAQ	ENSG	Tue, Apr 17, 2012	6.69	6.89	6.69	6.79
1116	NASDAQ	ENSG	Mon, Apr 16, 2012	6.65	6.74	6.56	6.71
1115	NASDAQ	ENSG	Fri, Apr 13, 2012	6.67	6.67	6.54	6.64
1114	NASDAQ	ENSG	Thu, Apr 12, 2012	6.68	6.75	6.67	6.68
1113	NASDAQ	ENSG	Wed, Apr 11, 2012	6.61	6.67	6.57	6.66
1112	NASDAQ	ENSG	Tue, Apr 10, 2012	6.74	6.74	6.43	6.55
1111	NASDAQ	ENSG	Mon, Apr 9, 2012	6.72	6.85	6.72	6.74
1110	NASDAQ	ENSG	Thu, Apr 5, 2012	6.78	6.97	6.73	6.86
1109	NASDAQ	ENSG	Wed, Apr 4, 2012	6.80	6.84	6.70	6.78
1108	NASDAQ	ENSG	Tue, Apr 3, 2012	6.98	7.03	6.87	6.90
1107	NASDAQ	ENSG	Mon, Apr 2, 2012	6.90	7.06	6.90	7.01
1106	NASDAQ	ENSG	Fri, Mar 30, 2012	6.94	6.97	6.85	6.93
1105	NASDAQ	ENSG	Thu, Mar 29, 2012	6.83	6.94	6.75	6.91
1104	NASDAQ	ENSG	Wed, Mar 28, 2012	6.83	6.90	6.83	6.90
1103	NASDAQ	ENSG	Tue, Mar 27, 2012	7.00	7.01	6.82	6.83
1102	NASDAQ	ENSG	Mon, Mar 26, 2012	7.01	7.03	6.88	7.01
1101	NASDAQ	ENSG	Fri, Mar 23, 2012	6.84	6.93	6.78	6.93
1100	NASDAQ	ENSG	Thu, Mar 22, 2012	6.86	6.97	6.75	6.81
1099	NASDAQ	ENSG	Wed, Mar 21, 2012	6.92	7.01	6.83	7.00
1098	NASDAQ	ENSG	Tue, Mar 20, 2012	6.92	6.94	6.84	6.93
1097	NASDAQ	ENSG	Mon, Mar 19, 2012	6.88	7.06	6.85	6.99
1096	NASDAQ	ENSG	Fri, Mar 16, 2012	6.93	6.94	6.86	6.87
1095	NASDAQ	ENSG	Thu, Mar 15, 2012	6.96	6.96	6.83	6.91
1094	NASDAQ	ENSG	Wed, Mar 14, 2012	7.00	7.01	6.90	6.95
1093	NASDAQ	ENSG	Tue, Mar 13, 2012	6.93	7.04	6.87	7.01
1092	NASDAQ	ENSG	Mon, Mar 12, 2012	6.96	7.03	6.88	6.90
1091	NASDAQ	ENSG	Fri, Mar 9, 2012	6.94	7.12	6.92	6.98
1090	NASDAQ	ENSG	Thu, Mar 8, 2012	7.02	7.04	6.90	6.95
1089	NASDAQ	ENSG	Wed, Mar 7, 2012	7.08	7.08	6.96	7.01
1088	NASDAQ	ENSG	Tue, Mar 6, 2012	6.95	7.12	6.91	7.06
1087	NASDAQ	ENSG	Mon, Mar 5, 2012	6.82	7.04	6.82	7.00
1086	NASDAQ	ENSG	Fri, Mar 2, 2012	7.01	7.01	6.70	6.81
1085	NASDAQ	ENSG	Thu, Mar 1, 2012	7.05	7.18	6.97	7.00
1084	NASDAQ	ENSG	Wed, Feb 29, 2012	7.31	7.34	6.94	6.99
1083	NASDAQ	ENSG	Tue, Feb 28, 2012	7.58	7.58	7.24	7.29
1082	NASDAQ	ENSG	Mon, Feb 27, 2012	7.41	7.50	7.32	7.40
1081	NASDAQ	ENSG	Fri, Feb 24, 2012	7.33	7.55	7.31	7.47
1080	NASDAQ	ENSG	Thu, Feb 23, 2012	7.13	7.33	7.12	7.32
1079	NASDAQ	ENSG	Wed, Feb 22, 2012	7.16	7.28	7.09	7.14
1078	NASDAQ	ENSG	Tue, Feb 21, 2012	7.12	7.27	7.10	7.20
1077	NASDAQ	ENSG	Fri, Feb 17, 2012	6.91	7.12	6.90	7.12
1076	NASDAQ	ENSG	Thu, Feb 16, 2012	6.77	6.94	6.66	6.91
1075	NASDAQ	ENSG	Wed, Feb 15, 2012	6.62	6.79	6.55	6.61
1074	NASDAQ	ENSG	Tue, Feb 14, 2012	6.73	6.81	6.62	6.69
1073	NASDAQ	ENSG	Mon, Feb 13, 2012	6.84	6.85	6.58	6.74
1072	NASDAQ	ENSG	Fri, Feb 10, 2012	6.83	6.88	6.75	6.75
1071	NASDAQ	ENSG	Thu, Feb 9, 2012	6.91	6.99	6.86	6.89
1070	NASDAQ	ENSG	Wed, Feb 8, 2012	6.92	7.01	6.83	6.90
1069	NASDAQ	ENSG	Tue, Feb 7, 2012	6.96	7.04	6.90	6.93
1068	NASDAQ	ENSG	Mon, Feb 6, 2012	7.08	7.17	6.99	7.01
1067	NASDAQ	ENSG	Fri, Feb 3, 2012	6.91	7.16	6.81	7.14
1066	NASDAQ	ENSG	Thu, Feb 2, 2012	6.97	7.03	6.76	6.88
1065	NASDAQ	ENSG	Wed, Feb 1, 2012	6.80	7.06	6.75	7.01
1064	NASDAQ	ENSG	Tue, Jan 31, 2012	6.67	6.82	6.60	6.75
1063	NASDAQ	ENSG	Mon, Jan 30, 2012	6.63	6.67	6.53	6.65
1062	NASDAQ	ENSG	Fri, Jan 27, 2012	6.54	6.72	6.51	6.70
1061	NASDAQ	ENSG	Thu, Jan 26, 2012	6.65	6.72	6.53	6.54
1060	NASDAQ	ENSG	Wed, Jan 25, 2012	6.58	6.66	6.48	6.64
1059	NASDAQ	ENSG	Tue, Jan 24, 2012	6.36	6.59	6.34	6.56
1058	NASDAQ	ENSG	Mon, Jan 23, 2012	6.45	6.48	6.36	6.40
1057	NASDAQ	ENSG	Fri, Jan 20, 2012	6.39	6.48	6.30	6.43
1056	NASDAQ	ENSG	Thu, Jan 19, 2012	6.44	6.50	6.30	6.38
1055	NASDAQ	ENSG	Wed, Jan 18, 2012	6.31	6.46	6.24	6.43
1054	NASDAQ	ENSG	Tue, Jan 17, 2012	6.24	6.37	6.24	6.30
1053	NASDAQ	ENSG	Fri, Jan 13, 2012	6.18	6.27	6.12	6.21
1052	NASDAQ	ENSG	Thu, Jan 12, 2012	6.31	6.31	6.21	6.26
1051	NASDAQ	ENSG	Wed, Jan 11, 2012	6.25	6.34	6.24	6.28
1050	NASDAQ	ENSG	Tue, Jan 10, 2012	6.32	6.38	6.24	6.27
1049	NASDAQ	ENSG	Mon, Jan 9, 2012	6.35	6.45	6.21	6.24
1048	NASDAQ	ENSG	Fri, Jan 6, 2012	6.26	6.41	6.19	6.31
1047	NASDAQ	ENSG	Thu, Jan 5, 2012	6.24	6.30	6.18	6.27
1046	NASDAQ	ENSG	Wed, Jan 4, 2012	6.29	6.31	6.16	6.25
1045	NASDAQ	ENSG	Tue, Jan 3, 2012	6.38	6.45	6.18	6.32
1044	NASDAQ	ENSG	Fri, Dec 30, 2011	6.18	6.32	6.16	6.25
1043	NASDAQ	ENSG	Thu, Dec 29, 2011	6.21	6.28	5.98	6.19
1042	NASDAQ	ENSG	Wed, Dec 28, 2011	6.38	6.38	6.18	6.18
1041	NASDAQ	ENSG	Tue, Dec 27, 2011	6.54	6.60	6.36	6.40
1040	NASDAQ	ENSG	Fri, Dec 23, 2011	6.60	6.68	6.57	6.59
1039	NASDAQ	ENSG	Thu, Dec 22, 2011	6.57	6.67	6.54	6.60
1038	NASDAQ	ENSG	Wed, Dec 21, 2011	6.53	6.54	6.41	6.54
1037	NASDAQ	ENSG	Tue, Dec 20, 2011	6.45	6.53	6.41	6.53
1036	NASDAQ	ENSG	Mon, Dec 19, 2011	6.32	6.50	6.28	6.30
1035	NASDAQ	ENSG	Fri, Dec 16, 2011	6.43	6.54	6.22	6.26
1034	NASDAQ	ENSG	Thu, Dec 15, 2011	6.25	6.39	6.22	6.37
1033	NASDAQ	ENSG	Wed, Dec 14, 2011	6.15	6.21	6.08	6.16
1032	NASDAQ	ENSG	Tue, Dec 13, 2011	6.44	6.51	6.18	6.20
1031	NASDAQ	ENSG	Mon, Dec 12, 2011	6.25	6.46	6.12	6.41
1030	NASDAQ	ENSG	Fri, Dec 9, 2011	6.09	6.40	6.09	6.31
1029	NASDAQ	ENSG	Thu, Dec 8, 2011	6.24	6.27	6.07	6.08
1028	NASDAQ	ENSG	Wed, Dec 7, 2011	6.25	6.38	6.13	6.30
1027	NASDAQ	ENSG	Tue, Dec 6, 2011	6.38	6.42	6.27	6.31
1026	NASDAQ	ENSG	Mon, Dec 5, 2011	6.19	6.42	6.19	6.37
1025	NASDAQ	ENSG	Fri, Dec 2, 2011	5.93	6.17	5.90	6.15
1024	NASDAQ	ENSG	Thu, Dec 1, 2011	6.01	6.18	6.01	6.06
1023	NASDAQ	ENSG	Wed, Nov 30, 2011	5.83	6.05	5.82	6.05
1022	NASDAQ	ENSG	Tue, Nov 29, 2011	5.67	5.73	5.53	5.63
1021	NASDAQ	ENSG	Mon, Nov 28, 2011	5.85	5.91	5.53	5.69
1020	NASDAQ	ENSG	Fri, Nov 25, 2011	5.74	5.82	5.56	5.70
1019	NASDAQ	ENSG	Wed, Nov 23, 2011	5.72	5.82	5.71	5.79
1018	NASDAQ	ENSG	Tue, Nov 22, 2011	5.78	5.92	5.72	5.79
1017	NASDAQ	ENSG	Mon, Nov 21, 2011	5.79	5.86	5.77	5.77
1016	NASDAQ	ENSG	Fri, Nov 18, 2011	5.75	5.92	5.69	5.89
1015	NASDAQ	ENSG	Thu, Nov 17, 2011	5.89	5.97	5.69	5.73
1014	NASDAQ	ENSG	Wed, Nov 16, 2011	6.06	6.15	5.84	5.87
1013	NASDAQ	ENSG	Tue, Nov 15, 2011	6.03	6.16	6.01	6.13
1012	NASDAQ	ENSG	Mon, Nov 14, 2011	6.10	6.12	5.98	6.05
1011	NASDAQ	ENSG	Fri, Nov 11, 2011	6.01	6.22	5.99	6.11
1010	NASDAQ	ENSG	Thu, Nov 10, 2011	5.94	6.00	5.80	5.95
1009	NASDAQ	ENSG	Wed, Nov 9, 2011	6.06	6.11	5.83	5.85
1008	NASDAQ	ENSG	Tue, Nov 8, 2011	5.93	6.21	5.91	6.20
1007	NASDAQ	ENSG	Mon, Nov 7, 2011	5.93	6.02	5.68	5.90
1006	NASDAQ	ENSG	Fri, Nov 4, 2011	6.21	6.24	5.97	6.01
1005	NASDAQ	ENSG	Thu, Nov 3, 2011	6.02	6.31	5.89	6.25
1004	NASDAQ	ENSG	Wed, Nov 2, 2011	5.65	5.97	5.65	5.91
1003	NASDAQ	ENSG	Tue, Nov 1, 2011	5.62	5.77	5.52	5.55
1002	NASDAQ	ENSG	Mon, Oct 31, 2011	5.72	5.92	5.58	5.81
1001	NASDAQ	ENSG	Fri, Oct 28, 2011	5.86	5.92	5.62	5.80
1000	NASDAQ	ENSG	Thu, Oct 27, 2011	5.92	6.01	5.80	6.00
999	NASDAQ	ENSG	Wed, Oct 26, 2011	5.80	5.82	5.63	5.75
998	NASDAQ	ENSG	Tue, Oct 25, 2011	5.90	5.90	5.69	5.72
997	NASDAQ	ENSG	Mon, Oct 24, 2011	5.73	5.92	5.73	5.90
996	NASDAQ	ENSG	Fri, Oct 21, 2011	5.73	5.77	5.61	5.74
995	NASDAQ	ENSG	Thu, Oct 20, 2011	5.79	5.82	5.56	5.63
994	NASDAQ	ENSG	Wed, Oct 19, 2011	5.87	6.02	5.74	5.79
993	NASDAQ	ENSG	Tue, Oct 18, 2011	5.79	5.91	5.63	5.87
992	NASDAQ	ENSG	Mon, Oct 17, 2011	5.99	6.01	5.73	5.76
991	NASDAQ	ENSG	Fri, Oct 14, 2011	5.90	6.08	5.89	6.05
990	NASDAQ	ENSG	Thu, Oct 13, 2011	5.71	5.87	5.70	5.86
989	NASDAQ	ENSG	Wed, Oct 12, 2011	5.72	5.78	5.67	5.75
988	NASDAQ	ENSG	Tue, Oct 11, 2011	5.70	5.80	5.63	5.69
987	NASDAQ	ENSG	Mon, Oct 10, 2011	5.60	5.77	5.59	5.77
986	NASDAQ	ENSG	Fri, Oct 7, 2011	5.54	5.62	5.40	5.51
985	NASDAQ	ENSG	Thu, Oct 6, 2011	5.67	5.72	5.46	5.52
984	NASDAQ	ENSG	Wed, Oct 5, 2011	5.63	5.78	5.58	5.70
983	NASDAQ	ENSG	Tue, Oct 4, 2011	5.33	5.64	5.22	5.63
982	NASDAQ	ENSG	Mon, Oct 3, 2011	5.85	5.92	5.33	5.34
981	NASDAQ	ENSG	Fri, Sep 30, 2011	5.84	6.02	5.78	5.90
980	NASDAQ	ENSG	Thu, Sep 29, 2011	5.90	5.98	5.67	5.90
979	NASDAQ	ENSG	Wed, Sep 28, 2011	5.98	6.04	5.79	5.82
978	NASDAQ	ENSG	Tue, Sep 27, 2011	5.84	6.16	5.74	6.00
977	NASDAQ	ENSG	Mon, Sep 26, 2011	5.60	5.77	5.39	5.75
976	NASDAQ	ENSG	Fri, Sep 23, 2011	5.24	5.57	5.22	5.56
975	NASDAQ	ENSG	Thu, Sep 22, 2011	5.14	5.41	5.13	5.24
974	NASDAQ	ENSG	Wed, Sep 21, 2011	5.36	5.46	5.23	5.26
973	NASDAQ	ENSG	Tue, Sep 20, 2011	5.40	5.51	5.34	5.35
972	NASDAQ	ENSG	Mon, Sep 19, 2011	5.29	5.45	5.21	5.38
971	NASDAQ	ENSG	Fri, Sep 16, 2011	5.44	5.44	5.25	5.35
970	NASDAQ	ENSG	Thu, Sep 15, 2011	5.32	5.42	5.23	5.41
969	NASDAQ	ENSG	Wed, Sep 14, 2011	5.39	5.42	5.24	5.30
968	NASDAQ	ENSG	Tue, Sep 13, 2011	5.22	5.37	5.13	5.34
967	NASDAQ	ENSG	Mon, Sep 12, 2011	5.12	5.23	5.03	5.21
966	NASDAQ	ENSG	Fri, Sep 9, 2011	5.44	5.44	5.04	5.19
965	NASDAQ	ENSG	Thu, Sep 8, 2011	5.74	5.84	5.47	5.48
964	NASDAQ	ENSG	Wed, Sep 7, 2011	5.55	5.80	5.49	5.78
963	NASDAQ	ENSG	Tue, Sep 6, 2011	5.36	5.58	5.36	5.49
962	NASDAQ	ENSG	Fri, Sep 2, 2011	5.58	5.62	5.37	5.52
961	NASDAQ	ENSG	Thu, Sep 1, 2011	5.92	5.96	5.61	5.67
960	NASDAQ	ENSG	Wed, Aug 31, 2011	5.93	5.99	5.81	5.95
959	NASDAQ	ENSG	Tue, Aug 30, 2011	5.92	5.99	5.85	5.93
958	NASDAQ	ENSG	Mon, Aug 29, 2011	5.84	5.98	5.42	5.96
957	NASDAQ	ENSG	Fri, Aug 26, 2011	5.62	5.82	5.48	5.79
956	NASDAQ	ENSG	Thu, Aug 25, 2011	5.89	5.96	5.59	5.66
955	NASDAQ	ENSG	Wed, Aug 24, 2011	5.87	5.96	5.74	5.86
954	NASDAQ	ENSG	Tue, Aug 23, 2011	5.60	5.88	5.54	5.87
953	NASDAQ	ENSG	Mon, Aug 22, 2011	5.73	5.85	5.53	5.60
952	NASDAQ	ENSG	Fri, Aug 19, 2011	5.44	5.72	5.41	5.62
951	NASDAQ	ENSG	Thu, Aug 18, 2011	5.66	5.69	5.33	5.52
950	NASDAQ	ENSG	Wed, Aug 17, 2011	5.90	5.90	5.66	5.75
949	NASDAQ	ENSG	Tue, Aug 16, 2011	5.76	5.98	5.63	5.88
948	NASDAQ	ENSG	Mon, Aug 15, 2011	5.51	5.84	5.47	5.79
947	NASDAQ	ENSG	Fri, Aug 12, 2011	5.52	5.58	5.40	5.48
946	NASDAQ	ENSG	Thu, Aug 11, 2011	5.28	5.56	5.18	5.51
945	NASDAQ	ENSG	Wed, Aug 10, 2011	5.45	5.45	5.18	5.26
944	NASDAQ	ENSG	Tue, Aug 9, 2011	5.25	5.58	5.01	5.55
943	NASDAQ	ENSG	Mon, Aug 8, 2011	5.30	5.46	5.14	5.16
942	NASDAQ	ENSG	Fri, Aug 5, 2011	5.57	5.69	5.27	5.40
941	NASDAQ	ENSG	Thu, Aug 4, 2011	5.65	5.72	5.43	5.53
940	NASDAQ	ENSG	Wed, Aug 3, 2011	5.45	5.68	5.26	5.65
939	NASDAQ	ENSG	Tue, Aug 2, 2011	5.56	5.63	5.30	5.46
938	NASDAQ	ENSG	Mon, Aug 1, 2011	6.50	6.50	5.00	5.63
937	NASDAQ	ENSG	Fri, Jul 29, 2011	6.97	7.26	6.84	7.24
936	NASDAQ	ENSG	Thu, Jul 28, 2011	7.09	7.18	6.98	7.00
935	NASDAQ	ENSG	Wed, Jul 27, 2011	7.28	7.32	7.05	7.05
934	NASDAQ	ENSG	Tue, Jul 26, 2011	7.24	7.34	7.11	7.30
933	NASDAQ	ENSG	Mon, Jul 25, 2011	7.23	7.39	7.20	7.22
932	NASDAQ	ENSG	Fri, Jul 22, 2011	7.40	7.44	7.20	7.33
931	NASDAQ	ENSG	Thu, Jul 21, 2011	7.35	7.48	7.31	7.40
930	NASDAQ	ENSG	Wed, Jul 20, 2011	7.66	7.82	7.32	7.35
929	NASDAQ	ENSG	Tue, Jul 19, 2011	7.59	7.69	7.52	7.63
928	NASDAQ	ENSG	Mon, Jul 18, 2011	7.55	7.58	7.43	7.53
927	NASDAQ	ENSG	Fri, Jul 15, 2011	7.79	8.06	7.35	7.48
926	NASDAQ	ENSG	Thu, Jul 14, 2011	8.02	8.10	7.82	7.86
925	NASDAQ	ENSG	Wed, Jul 13, 2011	8.14	8.17	7.97	8.01
924	NASDAQ	ENSG	Tue, Jul 12, 2011	7.98	8.16	7.98	8.10
923	NASDAQ	ENSG	Mon, Jul 11, 2011	7.95	8.04	7.86	8.03
922	NASDAQ	ENSG	Fri, Jul 8, 2011	8.25	8.25	7.91	8.04
921	NASDAQ	ENSG	Thu, Jul 7, 2011	8.20	8.33	8.15	8.30
920	NASDAQ	ENSG	Wed, Jul 6, 2011	7.81	8.17	7.81	8.16
919	NASDAQ	ENSG	Tue, Jul 5, 2011	7.65	7.86	7.64	7.85
918	NASDAQ	ENSG	Fri, Jul 1, 2011	7.76	7.76	7.36	7.62
917	NASDAQ	ENSG	Thu, Jun 30, 2011	7.91	8.00	7.69	7.75
916	NASDAQ	ENSG	Wed, Jun 29, 2011	8.18	8.20	7.87	7.90
915	NASDAQ	ENSG	Tue, Jun 28, 2011	8.23	8.27	8.16	8.18
914	NASDAQ	ENSG	Mon, Jun 27, 2011	8.28	8.33	8.19	8.24
913	NASDAQ	ENSG	Fri, Jun 24, 2011	8.24	8.32	8.15	8.30
912	NASDAQ	ENSG	Thu, Jun 23, 2011	8.16	8.33	8.11	8.25
911	NASDAQ	ENSG	Wed, Jun 22, 2011	8.22	8.27	8.18	8.21
910	NASDAQ	ENSG	Tue, Jun 21, 2011	8.26	8.31	8.15	8.24
909	NASDAQ	ENSG	Mon, Jun 20, 2011	8.20	8.25	8.13	8.21
908	NASDAQ	ENSG	Fri, Jun 17, 2011	8.15	8.23	8.10	8.20
907	NASDAQ	ENSG	Thu, Jun 16, 2011	8.04	8.16	7.90	8.11
906	NASDAQ	ENSG	Wed, Jun 15, 2011	8.00	8.16	7.97	8.03
905	NASDAQ	ENSG	Tue, Jun 14, 2011	7.99	8.11	7.89	8.03
904	NASDAQ	ENSG	Mon, Jun 13, 2011	7.66	7.94	7.66	7.89
903	NASDAQ	ENSG	Fri, Jun 10, 2011	7.55	7.74	7.55	7.65
902	NASDAQ	ENSG	Thu, Jun 9, 2011	7.48	7.66	7.45	7.61
901	NASDAQ	ENSG	Wed, Jun 8, 2011	7.42	7.53	7.41	7.44
900	NASDAQ	ENSG	Tue, Jun 7, 2011	7.47	7.65	7.42	7.45
899	NASDAQ	ENSG	Mon, Jun 6, 2011	7.41	7.53	7.40	7.44
898	NASDAQ	ENSG	Fri, Jun 3, 2011	7.40	7.46	7.34	7.39
897	NASDAQ	ENSG	Thu, Jun 2, 2011	7.48	7.56	7.43	7.46
896	NASDAQ	ENSG	Wed, Jun 1, 2011	7.63	7.64	7.41	7.46
895	NASDAQ	ENSG	Tue, May 31, 2011	7.50	7.65	7.45	7.63
894	NASDAQ	ENSG	Fri, May 27, 2011	7.48	7.58	7.43	7.46
893	NASDAQ	ENSG	Thu, May 26, 2011	7.42	7.51	7.42	7.47
892	NASDAQ	ENSG	Wed, May 25, 2011	7.48	7.57	7.44	7.46
891	NASDAQ	ENSG	Tue, May 24, 2011	7.42	7.49	7.38	7.46
890	NASDAQ	ENSG	Mon, May 23, 2011	7.35	7.44	7.35	7.40
889	NASDAQ	ENSG	Fri, May 20, 2011	13.61	13.79	13.56	13.68
888	NASDAQ	ENSG	Thu, May 19, 2011	13.73	13.79	13.57	13.67
887	NASDAQ	ENSG	Wed, May 18, 2011	13.62	13.76	13.57	13.66
886	NASDAQ	ENSG	Tue, May 17, 2011	13.07	13.61	13.07	13.56
885	NASDAQ	ENSG	Mon, May 16, 2011	13.19	13.30	12.90	13.05
884	NASDAQ	ENSG	Fri, May 13, 2011	13.06	13.23	12.95	13.22
883	NASDAQ	ENSG	Thu, May 12, 2011	12.90	13.14	12.65	13.09
882	NASDAQ	ENSG	Wed, May 11, 2011	13.13	13.17	12.80	12.93
881	NASDAQ	ENSG	Tue, May 10, 2011	12.84	13.17	12.81	13.13
880	NASDAQ	ENSG	Mon, May 9, 2011	12.93	13.19	12.74	12.84
879	NASDAQ	ENSG	Fri, May 6, 2011	13.18	13.46	12.94	13.01
878	NASDAQ	ENSG	Thu, May 5, 2011	12.82	13.52	12.77	13.08
877	NASDAQ	ENSG	Wed, May 4, 2011	13.04	13.41	12.79	12.87
876	NASDAQ	ENSG	Tue, May 3, 2011	13.24	13.31	13.03	13.09
875	NASDAQ	ENSG	Mon, May 2, 2011	12.91	13.41	12.91	13.24
874	NASDAQ	ENSG	Fri, Apr 29, 2011	13.75	14.01	12.20	12.93
873	NASDAQ	ENSG	Thu, Apr 28, 2011	14.70	14.88	14.50	14.83
872	NASDAQ	ENSG	Wed, Apr 27, 2011	15.01	15.23	14.75	14.86
871	NASDAQ	ENSG	Tue, Apr 26, 2011	15.06	15.35	15.04	15.04
870	NASDAQ	ENSG	Mon, Apr 25, 2011	14.98	15.20	14.89	15.05
869	NASDAQ	ENSG	Thu, Apr 21, 2011	15.01	15.01	14.86	14.96
868	NASDAQ	ENSG	Wed, Apr 20, 2011	14.92	14.97	14.84	14.92
867	NASDAQ	ENSG	Tue, Apr 19, 2011	14.65	14.93	14.65	14.78
866	NASDAQ	ENSG	Mon, Apr 18, 2011	14.79	14.88	14.52	14.59
865	NASDAQ	ENSG	Fri, Apr 15, 2011	14.50	14.96	14.50	14.87
864	NASDAQ	ENSG	Thu, Apr 14, 2011	14.59	14.86	14.45	14.83
863	NASDAQ	ENSG	Wed, Apr 13, 2011	14.77	14.94	14.64	14.66
862	NASDAQ	ENSG	Tue, Apr 12, 2011	14.57	15.00	14.57	14.68
861	NASDAQ	ENSG	Mon, Apr 11, 2011	15.83	15.83	14.28	14.87
860	NASDAQ	ENSG	Fri, Apr 8, 2011	15.92	16.01	15.43	15.75
859	NASDAQ	ENSG	Thu, Apr 7, 2011	16.00	16.30	15.79	15.94
858	NASDAQ	ENSG	Wed, Apr 6, 2011	15.77	16.08	15.70	15.91
857	NASDAQ	ENSG	Tue, Apr 5, 2011	15.43	15.94	15.43	15.64
856	NASDAQ	ENSG	Mon, Apr 4, 2011	15.35	15.51	15.07	15.38
855	NASDAQ	ENSG	Fri, Apr 1, 2011	14.96	15.41	14.96	15.24
854	NASDAQ	ENSG	Thu, Mar 31, 2011	15.16	15.19	14.80	14.93
853	NASDAQ	ENSG	Wed, Mar 30, 2011	14.60	15.08	14.54	14.96
852	NASDAQ	ENSG	Tue, Mar 29, 2011	14.57	14.73	14.53	14.57
851	NASDAQ	ENSG	Mon, Mar 28, 2011	14.45	14.96	14.45	14.54
850	NASDAQ	ENSG	Fri, Mar 25, 2011	14.33	14.69	14.21	14.42
849	NASDAQ	ENSG	Thu, Mar 24, 2011	14.28	14.36	14.11	14.30
848	NASDAQ	ENSG	Wed, Mar 23, 2011	14.34	14.41	14.03	14.32
847	NASDAQ	ENSG	Tue, Mar 22, 2011	14.28	14.42	14.10	14.36
846	NASDAQ	ENSG	Mon, Mar 21, 2011	14.29	14.34	13.96	14.23
845	NASDAQ	ENSG	Fri, Mar 18, 2011	14.13	14.32	13.98	14.19
844	NASDAQ	ENSG	Thu, Mar 17, 2011	14.20	14.42	14.00	14.04
843	NASDAQ	ENSG	Wed, Mar 16, 2011	14.57	14.72	14.12	14.12
842	NASDAQ	ENSG	Tue, Mar 15, 2011	14.43	14.73	14.07	14.56
841	NASDAQ	ENSG	Mon, Mar 14, 2011	14.21	14.75	13.92	14.73
840	NASDAQ	ENSG	Fri, Mar 11, 2011	14.27	14.50	14.08	14.35
839	NASDAQ	ENSG	Thu, Mar 10, 2011	14.82	14.85	14.31	14.40
838	NASDAQ	ENSG	Wed, Mar 9, 2011	15.16	15.34	14.88	14.99
837	NASDAQ	ENSG	Tue, Mar 8, 2011	14.60	15.14	14.59	15.09
836	NASDAQ	ENSG	Mon, Mar 7, 2011	14.76	14.78	14.38	14.62
835	NASDAQ	ENSG	Fri, Mar 4, 2011	14.80	14.89	14.50	14.77
834	NASDAQ	ENSG	Thu, Mar 3, 2011	14.64	15.15	14.64	14.78
833	NASDAQ	ENSG	Wed, Mar 2, 2011	14.30	14.60	14.22	14.51
832	NASDAQ	ENSG	Tue, Mar 1, 2011	14.32	14.50	14.14	14.28
831	NASDAQ	ENSG	Mon, Feb 28, 2011	14.30	14.42	14.14	14.21
830	NASDAQ	ENSG	Fri, Feb 25, 2011	13.86	14.38	13.86	14.34
829	NASDAQ	ENSG	Thu, Feb 24, 2011	14.02	14.08	13.78	13.82
828	NASDAQ	ENSG	Wed, Feb 23, 2011	14.02	14.18	13.67	14.06
827	NASDAQ	ENSG	Tue, Feb 22, 2011	14.30	14.44	13.85	14.07
826	NASDAQ	ENSG	Fri, Feb 18, 2011	14.14	14.84	14.03	14.28
825	NASDAQ	ENSG	Thu, Feb 17, 2011	12.97	14.36	12.96	14.21
824	NASDAQ	ENSG	Wed, Feb 16, 2011	12.14	12.49	12.12	12.45
823	NASDAQ	ENSG	Tue, Feb 15, 2011	12.37	12.45	12.08	12.10
822	NASDAQ	ENSG	Mon, Feb 14, 2011	12.07	12.47	11.84	12.40
821	NASDAQ	ENSG	Fri, Feb 11, 2011	11.83	12.05	11.78	12.03
820	NASDAQ	ENSG	Thu, Feb 10, 2011	11.55	11.83	11.42	11.83
819	NASDAQ	ENSG	Wed, Feb 9, 2011	11.72	11.72	11.45	11.59
818	NASDAQ	ENSG	Tue, Feb 8, 2011	11.76	11.91	11.68	11.79
817	NASDAQ	ENSG	Mon, Feb 7, 2011	11.62	12.04	11.62	11.76
816	NASDAQ	ENSG	Fri, Feb 4, 2011	11.58	11.66	11.46	11.58
815	NASDAQ	ENSG	Thu, Feb 3, 2011	11.43	11.60	11.15	11.56
814	NASDAQ	ENSG	Wed, Feb 2, 2011	11.41	11.50	11.26	11.39
813	NASDAQ	ENSG	Tue, Feb 1, 2011	11.38	11.54	11.27	11.47
812	NASDAQ	ENSG	Mon, Jan 31, 2011	11.74	11.87	11.30	11.30
811	NASDAQ	ENSG	Fri, Jan 28, 2011	11.79	11.84	11.63	11.74
810	NASDAQ	ENSG	Thu, Jan 27, 2011	11.49	11.87	11.49	11.76
809	NASDAQ	ENSG	Wed, Jan 26, 2011	11.19	11.64	11.11	11.46
808	NASDAQ	ENSG	Tue, Jan 25, 2011	11.25	11.40	11.04	11.22
807	NASDAQ	ENSG	Mon, Jan 24, 2011	11.09	11.39	11.00	11.23
806	NASDAQ	ENSG	Fri, Jan 21, 2011	11.14	11.27	10.99	11.09
805	NASDAQ	ENSG	Thu, Jan 20, 2011	11.31	11.40	11.05	11.07
804	NASDAQ	ENSG	Wed, Jan 19, 2011	11.59	11.59	11.26	11.33
803	NASDAQ	ENSG	Tue, Jan 18, 2011	11.61	11.62	11.39	11.57
802	NASDAQ	ENSG	Fri, Jan 14, 2011	11.71	11.76	11.50	11.62
801	NASDAQ	ENSG	Thu, Jan 13, 2011	11.50	11.73	11.36	11.65
800	NASDAQ	ENSG	Wed, Jan 12, 2011	11.46	11.67	11.41	11.56
799	NASDAQ	ENSG	Tue, Jan 11, 2011	11.69	11.69	11.38	11.44
798	NASDAQ	ENSG	Mon, Jan 10, 2011	11.91	11.91	11.68	11.71
797	NASDAQ	ENSG	Fri, Jan 7, 2011	11.98	12.06	11.62	11.89
796	NASDAQ	ENSG	Thu, Jan 6, 2011	11.55	11.99	11.55	11.97
795	NASDAQ	ENSG	Wed, Jan 5, 2011	11.38	11.50	11.32	11.49
794	NASDAQ	ENSG	Tue, Jan 4, 2011	10.94	11.43	10.88	11.38
793	NASDAQ	ENSG	Mon, Jan 3, 2011	11.74	11.92	10.80	10.93
792	NASDAQ	ENSG	Fri, Dec 31, 2010	11.68	12.61	11.57	11.63
791	NASDAQ	ENSG	Thu, Dec 30, 2010	11.24	11.60	11.23	11.47
790	NASDAQ	ENSG	Wed, Dec 29, 2010	11.18	11.22	11.15	11.22
789	NASDAQ	ENSG	Tue, Dec 28, 2010	11.07	11.17	11.00	11.08
788	NASDAQ	ENSG	Mon, Dec 27, 2010	11.11	11.11	10.99	11.06
787	NASDAQ	ENSG	Thu, Dec 23, 2010	11.13	11.23	11.09	11.11
786	NASDAQ	ENSG	Wed, Dec 22, 2010	11.11	11.27	11.11	11.16
785	NASDAQ	ENSG	Tue, Dec 21, 2010	11.09	11.20	11.05	11.11
784	NASDAQ	ENSG	Mon, Dec 20, 2010	11.09	11.27	10.98	11.01
783	NASDAQ	ENSG	Fri, Dec 17, 2010	10.73	10.99	10.70	10.99
782	NASDAQ	ENSG	Thu, Dec 16, 2010	10.62	10.81	10.62	10.77
781	NASDAQ	ENSG	Wed, Dec 15, 2010	10.38	10.63	10.36	10.60
780	NASDAQ	ENSG	Tue, Dec 14, 2010	10.31	10.45	10.31	10.43
779	NASDAQ	ENSG	Mon, Dec 13, 2010	10.29	10.41	10.21	10.35
778	NASDAQ	ENSG	Fri, Dec 10, 2010	10.33	10.33	10.18	10.29
777	NASDAQ	ENSG	Thu, Dec 9, 2010	10.31	10.39	10.29	10.32
776	NASDAQ	ENSG	Wed, Dec 8, 2010	10.26	10.50	10.17	10.29
775	NASDAQ	ENSG	Tue, Dec 7, 2010	10.25	10.38	10.22	10.27
774	NASDAQ	ENSG	Mon, Dec 6, 2010	10.03	10.22	10.03	10.19
773	NASDAQ	ENSG	Fri, Dec 3, 2010	9.76	10.05	9.61	10.03
772	NASDAQ	ENSG	Thu, Dec 2, 2010	10.28	10.28	9.76	9.83
771	NASDAQ	ENSG	Wed, Dec 1, 2010	10.19	10.28	10.17	10.26
770	NASDAQ	ENSG	Tue, Nov 30, 2010	10.12	10.20	9.90	10.06
769	NASDAQ	ENSG	Mon, Nov 29, 2010	9.79	10.24	9.79	10.20
768	NASDAQ	ENSG	Fri, Nov 26, 2010	9.82	9.88	9.75	9.79
767	NASDAQ	ENSG	Wed, Nov 24, 2010	9.86	10.03	9.81	9.90
766	NASDAQ	ENSG	Tue, Nov 23, 2010	9.75	9.78	9.64	9.78
765	NASDAQ	ENSG	Mon, Nov 22, 2010	9.87	9.95	9.70	9.86
764	NASDAQ	ENSG	Fri, Nov 19, 2010	9.97	10.03	9.81	9.89
763	NASDAQ	ENSG	Thu, Nov 18, 2010	10.08	10.18	9.79	10.01
762	NASDAQ	ENSG	Wed, Nov 17, 2010	10.20	10.25	9.99	10.03
761	NASDAQ	ENSG	Tue, Nov 16, 2010	10.18	10.29	10.11	10.18
760	NASDAQ	ENSG	Mon, Nov 15, 2010	10.06	10.25	10.06	10.19
759	NASDAQ	ENSG	Fri, Nov 12, 2010	9.93	10.10	9.93	9.99
758	NASDAQ	ENSG	Thu, Nov 11, 2010	9.94	10.09	9.89	10.02
757	NASDAQ	ENSG	Wed, Nov 10, 2010	10.09	10.13	9.88	10.05
756	NASDAQ	ENSG	Tue, Nov 9, 2010	10.10	10.24	9.99	10.04
755	NASDAQ	ENSG	Mon, Nov 8, 2010	9.86	10.15	9.81	10.09
754	NASDAQ	ENSG	Fri, Nov 5, 2010	9.59	10.01	9.52	9.91
753	NASDAQ	ENSG	Thu, Nov 4, 2010	9.26	9.83	9.24	9.55
752	NASDAQ	ENSG	Wed, Nov 3, 2010	9.14	9.27	9.08	9.23
751	NASDAQ	ENSG	Tue, Nov 2, 2010	8.88	9.18	8.81	9.11
750	NASDAQ	ENSG	Mon, Nov 1, 2010	8.82	8.92	8.77	8.80
749	NASDAQ	ENSG	Fri, Oct 29, 2010	8.53	8.83	8.53	8.79
748	NASDAQ	ENSG	Thu, Oct 28, 2010	8.60	8.63	8.49	8.53
747	NASDAQ	ENSG	Wed, Oct 27, 2010	8.50	8.60	8.50	8.60
746	NASDAQ	ENSG	Tue, Oct 26, 2010	8.51	8.59	8.46	8.56
745	NASDAQ	ENSG	Mon, Oct 25, 2010	8.57	8.63	8.53	8.57
744	NASDAQ	ENSG	Fri, Oct 22, 2010	8.50	8.58	8.47	8.53
743	NASDAQ	ENSG	Thu, Oct 21, 2010	8.50	8.53	8.28	8.51
742	NASDAQ	ENSG	Wed, Oct 20, 2010	8.40	8.56	8.39	8.50
741	NASDAQ	ENSG	Tue, Oct 19, 2010	8.45	8.56	8.31	8.36
740	NASDAQ	ENSG	Mon, Oct 18, 2010	8.50	8.58	8.37	8.57
739	NASDAQ	ENSG	Fri, Oct 15, 2010	8.58	8.60	8.46	8.53
738	NASDAQ	ENSG	Thu, Oct 14, 2010	8.34	8.50	8.32	8.49
737	NASDAQ	ENSG	Wed, Oct 13, 2010	8.22	8.44	8.22	8.38
736	NASDAQ	ENSG	Tue, Oct 12, 2010	8.26	8.41	8.17	8.21
735	NASDAQ	ENSG	Mon, Oct 11, 2010	8.41	8.43	8.29	8.29
734	NASDAQ	ENSG	Fri, Oct 8, 2010	8.41	8.50	8.33	8.44
733	NASDAQ	ENSG	Thu, Oct 7, 2010	8.51	8.54	8.37	8.44
732	NASDAQ	ENSG	Wed, Oct 6, 2010	8.47	8.60	8.44	8.49
731	NASDAQ	ENSG	Tue, Oct 5, 2010	8.43	8.60	8.28	8.50
730	NASDAQ	ENSG	Mon, Oct 4, 2010	8.42	8.46	8.35	8.39
729	NASDAQ	ENSG	Fri, Oct 1, 2010	8.42	8.49	8.37	8.48
728	NASDAQ	ENSG	Thu, Sep 30, 2010	8.37	8.42	8.18	8.39
727	NASDAQ	ENSG	Wed, Sep 29, 2010	8.13	8.37	8.10	8.35
726	NASDAQ	ENSG	Tue, Sep 28, 2010	8.16	8.24	8.06	8.15
725	NASDAQ	ENSG	Mon, Sep 27, 2010	8.09	8.24	8.08	8.17
724	NASDAQ	ENSG	Fri, Sep 24, 2010	8.00	8.15	7.99	8.13
723	NASDAQ	ENSG	Thu, Sep 23, 2010	8.08	8.17	7.89	7.94
722	NASDAQ	ENSG	Wed, Sep 22, 2010	8.13	8.17	7.95	8.15
721	NASDAQ	ENSG	Tue, Sep 21, 2010	7.93	8.29	7.86	8.21
720	NASDAQ	ENSG	Mon, Sep 20, 2010	8.14	8.21	7.85	8.18
719	NASDAQ	ENSG	Fri, Sep 17, 2010	8.36	8.42	8.18	8.32
718	NASDAQ	ENSG	Thu, Sep 16, 2010	8.34	8.34	8.14	8.28
717	NASDAQ	ENSG	Wed, Sep 15, 2010	8.14	8.40	8.08	8.33
716	NASDAQ	ENSG	Tue, Sep 14, 2010	8.00	8.19	7.95	8.15
715	NASDAQ	ENSG	Mon, Sep 13, 2010	8.19	8.28	7.99	8.04
714	NASDAQ	ENSG	Fri, Sep 10, 2010	8.19	8.34	8.07	8.21
713	NASDAQ	ENSG	Thu, Sep 9, 2010	8.19	8.34	8.09	8.24
712	NASDAQ	ENSG	Wed, Sep 8, 2010	8.07	8.21	8.07	8.17
711	NASDAQ	ENSG	Tue, Sep 7, 2010	8.30	8.30	8.07	8.07
710	NASDAQ	ENSG	Fri, Sep 3, 2010	8.42	8.42	8.25	8.36
709	NASDAQ	ENSG	Thu, Sep 2, 2010	8.16	8.42	8.09	8.42
708	NASDAQ	ENSG	Wed, Sep 1, 2010	7.87	8.22	7.78	8.22
707	NASDAQ	ENSG	Tue, Aug 31, 2010	7.77	7.86	7.64	7.78
706	NASDAQ	ENSG	Mon, Aug 30, 2010	8.11	8.14	7.79	7.80
705	NASDAQ	ENSG	Fri, Aug 27, 2010	8.08	8.18	7.90	8.15
704	NASDAQ	ENSG	Thu, Aug 26, 2010	8.20	8.23	8.02	8.05
703	NASDAQ	ENSG	Wed, Aug 25, 2010	8.09	8.20	8.01	8.20
702	NASDAQ	ENSG	Tue, Aug 24, 2010	8.10	8.19	8.08	8.16
701	NASDAQ	ENSG	Mon, Aug 23, 2010	8.51	8.55	8.15	8.17
700	NASDAQ	ENSG	Fri, Aug 20, 2010	8.28	8.50	8.23	8.49
699	NASDAQ	ENSG	Thu, Aug 19, 2010	8.44	8.49	8.22	8.29
698	NASDAQ	ENSG	Wed, Aug 18, 2010	8.44	8.65	8.38	8.44
697	NASDAQ	ENSG	Tue, Aug 17, 2010	8.36	8.58	8.30	8.42
696	NASDAQ	ENSG	Mon, Aug 16, 2010	8.22	8.36	8.14	8.36
695	NASDAQ	ENSG	Fri, Aug 13, 2010	8.21	8.28	8.08	8.22
694	NASDAQ	ENSG	Thu, Aug 12, 2010	8.18	8.37	8.09	8.25
693	NASDAQ	ENSG	Wed, Aug 11, 2010	8.32	8.40	8.19	8.28
692	NASDAQ	ENSG	Tue, Aug 10, 2010	8.48	8.55	8.32	8.42
691	NASDAQ	ENSG	Mon, Aug 9, 2010	8.65	8.81	8.44	8.58
690	NASDAQ	ENSG	Fri, Aug 6, 2010	8.41	8.55	8.33	8.53
689	NASDAQ	ENSG	Thu, Aug 5, 2010	8.54	8.65	8.47	8.52
688	NASDAQ	ENSG	Wed, Aug 4, 2010	8.36	8.64	8.20	8.62
687	NASDAQ	ENSG	Tue, Aug 3, 2010	8.43	8.50	8.31	8.33
686	NASDAQ	ENSG	Mon, Aug 2, 2010	8.53	8.53	8.35	8.44
685	NASDAQ	ENSG	Fri, Jul 30, 2010	8.35	8.49	8.28	8.42
684	NASDAQ	ENSG	Thu, Jul 29, 2010	8.37	8.42	8.19	8.40
683	NASDAQ	ENSG	Wed, Jul 28, 2010	8.37	8.41	8.25	8.28
682	NASDAQ	ENSG	Tue, Jul 27, 2010	8.24	8.40	8.18	8.37
681	NASDAQ	ENSG	Mon, Jul 26, 2010	8.39	8.42	8.18	8.22
680	NASDAQ	ENSG	Fri, Jul 23, 2010	8.13	8.37	8.11	8.36
679	NASDAQ	ENSG	Thu, Jul 22, 2010	8.20	8.20	8.11	8.13
678	NASDAQ	ENSG	Wed, Jul 21, 2010	8.25	8.25	8.09	8.10
677	NASDAQ	ENSG	Tue, Jul 20, 2010	8.10	8.19	8.09	8.17
676	NASDAQ	ENSG	Mon, Jul 19, 2010	8.15	8.22	8.08	8.18
675	NASDAQ	ENSG	Fri, Jul 16, 2010	8.28	8.39	8.10	8.13
674	NASDAQ	ENSG	Thu, Jul 15, 2010	8.42	8.42	8.12	8.35
673	NASDAQ	ENSG	Wed, Jul 14, 2010	7.85	7.89	7.65	7.86
672	NASDAQ	ENSG	Tue, Jul 13, 2010	7.57	7.86	7.55	7.85
671	NASDAQ	ENSG	Mon, Jul 12, 2010	7.62	7.62	7.47	7.50
670	NASDAQ	ENSG	Fri, Jul 9, 2010	7.60	7.69	7.43	7.62
669	NASDAQ	ENSG	Thu, Jul 8, 2010	7.28	7.60	7.28	7.60
668	NASDAQ	ENSG	Wed, Jul 7, 2010	7.31	7.33	7.02	7.25
667	NASDAQ	ENSG	Tue, Jul 6, 2010	7.72	7.88	7.30	7.36
666	NASDAQ	ENSG	Fri, Jul 2, 2010	7.76	7.76	7.57	7.59
665	NASDAQ	ENSG	Thu, Jul 1, 2010	7.77	7.77	7.49	7.70
664	NASDAQ	ENSG	Wed, Jun 30, 2010	8.01	8.01	7.72	7.72
663	NASDAQ	ENSG	Tue, Jun 29, 2010	8.04	8.08	7.93	7.98
662	NASDAQ	ENSG	Mon, Jun 28, 2010	8.22	8.32	8.07	8.12
661	NASDAQ	ENSG	Fri, Jun 25, 2010	8.08	8.39	8.08	8.29
660	NASDAQ	ENSG	Thu, Jun 24, 2010	8.20	8.23	8.07	8.08
659	NASDAQ	ENSG	Wed, Jun 23, 2010	8.12	8.36	8.08	8.28
658	NASDAQ	ENSG	Tue, Jun 22, 2010	8.36	8.40	8.13	8.14
657	NASDAQ	ENSG	Mon, Jun 21, 2010	8.43	8.46	8.28	8.32
656	NASDAQ	ENSG	Fri, Jun 18, 2010	8.47	8.55	8.33	8.39
655	NASDAQ	ENSG	Thu, Jun 17, 2010	8.51	8.56	8.43	8.48
654	NASDAQ	ENSG	Wed, Jun 16, 2010	8.64	8.64	8.37	8.45
653	NASDAQ	ENSG	Tue, Jun 15, 2010	8.63	8.69	8.43	8.65
652	NASDAQ	ENSG	Mon, Jun 14, 2010	8.43	8.71	8.33	8.56
651	NASDAQ	ENSG	Fri, Jun 11, 2010	8.19	8.42	8.10	8.42
650	NASDAQ	ENSG	Thu, Jun 10, 2010	8.17	8.28	8.07	8.23
649	NASDAQ	ENSG	Wed, Jun 9, 2010	8.23	8.34	8.05	8.09
648	NASDAQ	ENSG	Tue, Jun 8, 2010	8.27	8.27	8.10	8.14
647	NASDAQ	ENSG	Mon, Jun 7, 2010	8.39	8.41	8.19	8.21
646	NASDAQ	ENSG	Fri, Jun 4, 2010	8.42	8.56	8.28	8.34
645	NASDAQ	ENSG	Thu, Jun 3, 2010	8.39	8.58	8.29	8.54
644	NASDAQ	ENSG	Wed, Jun 2, 2010	8.26	8.42	8.12	8.39
643	NASDAQ	ENSG	Tue, Jun 1, 2010	8.38	8.38	8.07	8.17
642	NASDAQ	ENSG	Fri, May 28, 2010	8.65	8.74	8.43	8.52
641	NASDAQ	ENSG	Thu, May 27, 2010	8.52	8.64	8.38	8.64
640	NASDAQ	ENSG	Wed, May 26, 2010	8.50	8.75	8.36	8.37
639	NASDAQ	ENSG	Tue, May 25, 2010	8.22	8.46	7.95	8.43
638	NASDAQ	ENSG	Mon, May 24, 2010	8.39	8.52	8.23	8.33
637	NASDAQ	ENSG	Fri, May 21, 2010	8.22	8.45	8.22	8.36
636	NASDAQ	ENSG	Thu, May 20, 2010	8.28	8.41	8.24	8.34
635	NASDAQ	ENSG	Wed, May 19, 2010	8.36	8.51	8.33	8.42
634	NASDAQ	ENSG	Tue, May 18, 2010	8.52	8.75	8.37	8.42
633	NASDAQ	ENSG	Mon, May 17, 2010	8.51	8.52	8.28	8.42
632	NASDAQ	ENSG	Fri, May 14, 2010	8.45	8.51	8.38	8.46
631	NASDAQ	ENSG	Thu, May 13, 2010	8.44	8.88	8.37	8.53
630	NASDAQ	ENSG	Wed, May 12, 2010	8.57	8.70	8.45	8.64
629	NASDAQ	ENSG	Tue, May 11, 2010	8.39	8.53	8.26	8.53
628	NASDAQ	ENSG	Mon, May 10, 2010	8.29	8.55	8.16	8.51
627	NASDAQ	ENSG	Fri, May 7, 2010	7.99	8.22	7.88	8.14
626	NASDAQ	ENSG	Thu, May 6, 2010	8.24	8.31	7.72	7.95
625	NASDAQ	ENSG	Wed, May 5, 2010	8.14	8.27	8.13	8.23
624	NASDAQ	ENSG	Tue, May 4, 2010	8.19	8.28	8.12	8.22
623	NASDAQ	ENSG	Mon, May 3, 2010	8.14	8.31	8.12	8.28
622	NASDAQ	ENSG	Fri, Apr 30, 2010	8.37	8.37	8.12	8.12
621	NASDAQ	ENSG	Thu, Apr 29, 2010	8.27	8.37	8.22	8.36
620	NASDAQ	ENSG	Wed, Apr 28, 2010	8.25	8.25	8.14	8.23
619	NASDAQ	ENSG	Tue, Apr 27, 2010	8.27	8.31	8.18	8.19
618	NASDAQ	ENSG	Mon, Apr 26, 2010	8.29	8.33	8.22	8.27
617	NASDAQ	ENSG	Fri, Apr 23, 2010	8.21	8.35	8.15	8.33
616	NASDAQ	ENSG	Thu, Apr 22, 2010	8.26	8.35	8.14	8.23
615	NASDAQ	ENSG	Wed, Apr 21, 2010	8.30	8.36	8.26	8.34
614	NASDAQ	ENSG	Tue, Apr 20, 2010	8.11	8.30	8.09	8.30
613	NASDAQ	ENSG	Mon, Apr 19, 2010	8.09	8.17	8.04	8.09
612	NASDAQ	ENSG	Fri, Apr 16, 2010	8.09	8.17	8.00	8.12
611	NASDAQ	ENSG	Thu, Apr 15, 2010	8.12	8.12	8.01	8.08
610	NASDAQ	ENSG	Wed, Apr 14, 2010	8.15	8.15	8.00	8.15
609	NASDAQ	ENSG	Tue, Apr 13, 2010	8.20	8.20	8.00	8.15
608	NASDAQ	ENSG	Mon, Apr 12, 2010	8.18	8.21	8.13	8.17
607	NASDAQ	ENSG	Fri, Apr 9, 2010	8.17	8.24	8.11	8.20
606	NASDAQ	ENSG	Thu, Apr 8, 2010	8.22	8.31	8.16	8.17
605	NASDAQ	ENSG	Wed, Apr 7, 2010	8.29	8.29	8.11	8.23
604	NASDAQ	ENSG	Tue, Apr 6, 2010	8.35	8.43	8.31	8.32
603	NASDAQ	ENSG	Mon, Apr 5, 2010	8.31	8.46	8.30	8.41
602	NASDAQ	ENSG	Thu, Apr 1, 2010	8.11	8.42	8.11	8.27
601	NASDAQ	ENSG	Wed, Mar 31, 2010	8.21	8.29	8.08	8.08
600	NASDAQ	ENSG	Tue, Mar 30, 2010	8.16	8.18	8.07	8.18
599	NASDAQ	ENSG	Mon, Mar 29, 2010	8.20	8.20	8.04	8.13
598	NASDAQ	ENSG	Fri, Mar 26, 2010	8.21	8.32	8.15	8.22
597	NASDAQ	ENSG	Thu, Mar 25, 2010	8.43	8.52	8.19	8.22
596	NASDAQ	ENSG	Wed, Mar 24, 2010	8.35	8.46	8.29	8.42
595	NASDAQ	ENSG	Tue, Mar 23, 2010	8.29	8.36	8.25	8.33
594	NASDAQ	ENSG	Mon, Mar 22, 2010	8.10	8.37	7.95	8.29
593	NASDAQ	ENSG	Fri, Mar 19, 2010	8.33	8.35	8.12	8.17
592	NASDAQ	ENSG	Thu, Mar 18, 2010	8.07	8.30	8.07	8.29
591	NASDAQ	ENSG	Wed, Mar 17, 2010	8.25	8.30	8.08	8.10
590	NASDAQ	ENSG	Tue, Mar 16, 2010	8.18	8.26	8.03	8.25
589	NASDAQ	ENSG	Mon, Mar 15, 2010	8.07	8.36	8.05	8.16
588	NASDAQ	ENSG	Fri, Mar 12, 2010	8.16	8.33	8.07	8.31
587	NASDAQ	ENSG	Thu, Mar 11, 2010	8.16	8.18	7.95	8.17
586	NASDAQ	ENSG	Wed, Mar 10, 2010	8.32	8.41	8.16	8.22
585	NASDAQ	ENSG	Tue, Mar 9, 2010	8.30	8.48	8.30	8.37
584	NASDAQ	ENSG	Mon, Mar 8, 2010	8.71	8.77	8.28	8.35
583	NASDAQ	ENSG	Fri, Mar 5, 2010	8.42	8.79	8.31	8.70
582	NASDAQ	ENSG	Thu, Mar 4, 2010	8.26	8.39	8.10	8.37
581	NASDAQ	ENSG	Wed, Mar 3, 2010	8.24	8.41	8.14	8.25
580	NASDAQ	ENSG	Tue, Mar 2, 2010	8.24	8.34	8.10	8.21
579	NASDAQ	ENSG	Mon, Mar 1, 2010	7.87	8.48	7.86	8.22
578	NASDAQ	ENSG	Fri, Feb 26, 2010	7.90	7.94	7.76	7.79
577	NASDAQ	ENSG	Thu, Feb 25, 2010	7.84	7.92	7.76	7.91
576	NASDAQ	ENSG	Wed, Feb 24, 2010	7.94	7.95	7.90	7.92
575	NASDAQ	ENSG	Tue, Feb 23, 2010	7.86	7.95	7.75	7.94
574	NASDAQ	ENSG	Mon, Feb 22, 2010	8.18	8.18	7.86	7.87
573	NASDAQ	ENSG	Fri, Feb 19, 2010	8.17	8.37	8.01	8.27
572	NASDAQ	ENSG	Thu, Feb 18, 2010	8.15	8.24	8.04	8.16
571	NASDAQ	ENSG	Wed, Feb 17, 2010	8.16	8.22	7.93	8.11
570	NASDAQ	ENSG	Tue, Feb 16, 2010	8.23	8.25	7.88	8.15
569	NASDAQ	ENSG	Fri, Feb 12, 2010	7.93	8.20	7.81	8.17
568	NASDAQ	ENSG	Thu, Feb 11, 2010	7.54	8.02	7.54	8.01
567	NASDAQ	ENSG	Wed, Feb 10, 2010	7.77	7.77	7.60	7.67
566	NASDAQ	ENSG	Tue, Feb 9, 2010	7.87	7.87	7.61	7.73
565	NASDAQ	ENSG	Mon, Feb 8, 2010	8.12	8.12	7.77	7.78
564	NASDAQ	ENSG	Fri, Feb 5, 2010	7.81	8.16	7.81	8.05
563	NASDAQ	ENSG	Thu, Feb 4, 2010	7.95	8.03	7.79	7.79
562	NASDAQ	ENSG	Wed, Feb 3, 2010	8.07	8.29	7.95	7.97
561	NASDAQ	ENSG	Tue, Feb 2, 2010	8.06	8.08	7.99	8.01
560	NASDAQ	ENSG	Mon, Feb 1, 2010	8.06	8.06	7.99	8.03
559	NASDAQ	ENSG	Fri, Jan 29, 2010	8.06	8.06	7.98	7.99
558	NASDAQ	ENSG	Thu, Jan 28, 2010	8.06	8.06	7.95	8.04
557	NASDAQ	ENSG	Wed, Jan 27, 2010	7.99	8.09	7.97	8.06
556	NASDAQ	ENSG	Tue, Jan 26, 2010	8.14	8.14	7.98	7.99
555	NASDAQ	ENSG	Mon, Jan 25, 2010	8.09	8.33	8.06	8.09
554	NASDAQ	ENSG	Fri, Jan 22, 2010	8.25	8.45	8.08	8.11
553	NASDAQ	ENSG	Thu, Jan 21, 2010	8.44	8.50	8.14	8.15
552	NASDAQ	ENSG	Wed, Jan 20, 2010	8.51	8.51	8.19	8.40
551	NASDAQ	ENSG	Tue, Jan 19, 2010	8.53	8.56	8.37	8.50
550	NASDAQ	ENSG	Fri, Jan 15, 2010	7.69	8.17	7.45	8.13
549	NASDAQ	ENSG	Thu, Jan 14, 2010	7.74	7.77	7.54	7.72
548	NASDAQ	ENSG	Wed, Jan 13, 2010	7.48	7.83	7.48	7.81
547	NASDAQ	ENSG	Tue, Jan 12, 2010	7.44	7.63	7.36	7.48
546	NASDAQ	ENSG	Mon, Jan 11, 2010	7.67	7.79	7.48	7.50
545	NASDAQ	ENSG	Fri, Jan 8, 2010	7.67	7.67	7.53	7.62
544	NASDAQ	ENSG	Thu, Jan 7, 2010	7.71	7.73	7.57	7.67
543	NASDAQ	ENSG	Wed, Jan 6, 2010	7.34	7.79	7.27	7.71
542	NASDAQ	ENSG	Tue, Jan 5, 2010	7.25	7.43	7.16	7.27
541	NASDAQ	ENSG	Mon, Jan 4, 2010	7.20	7.37	7.20	7.27
540	NASDAQ	ENSG	Thu, Dec 31, 2009	7.31	7.31	7.06	7.19
539	NASDAQ	ENSG	Wed, Dec 30, 2009	7.25	7.36	7.22	7.34
538	NASDAQ	ENSG	Tue, Dec 29, 2009	7.34	7.40	7.18	7.29
537	NASDAQ	ENSG	Mon, Dec 28, 2009	7.20	7.38	7.20	7.32
536	NASDAQ	ENSG	Thu, Dec 24, 2009	7.02	7.22	7.02	7.17
535	NASDAQ	ENSG	Wed, Dec 23, 2009	7.17	7.28	7.13	7.17
534	NASDAQ	ENSG	Tue, Dec 22, 2009	7.13	7.28	7.11	7.11
533	NASDAQ	ENSG	Mon, Dec 21, 2009	7.02	7.34	7.02	7.10
532	NASDAQ	ENSG	Fri, Dec 18, 2009	7.01	7.07	6.93	7.01
531	NASDAQ	ENSG	Thu, Dec 17, 2009	6.91	6.99	6.91	6.96
530	NASDAQ	ENSG	Wed, Dec 16, 2009	6.90	6.99	6.90	6.95
529	NASDAQ	ENSG	Tue, Dec 15, 2009	6.75	6.99	6.75	6.92
528	NASDAQ	ENSG	Mon, Dec 14, 2009	6.87	6.87	6.62	6.75
527	NASDAQ	ENSG	Fri, Dec 11, 2009	6.73	6.93	6.71	6.83
526	NASDAQ	ENSG	Thu, Dec 10, 2009	6.88	7.01	6.66	6.73
525	NASDAQ	ENSG	Wed, Dec 9, 2009	6.77	6.94	6.61	6.89
524	NASDAQ	ENSG	Tue, Dec 8, 2009	6.85	6.95	6.60	6.79
523	NASDAQ	ENSG	Mon, Dec 7, 2009	6.66	6.95	6.31	6.85
522	NASDAQ	ENSG	Fri, Dec 4, 2009	6.69	6.75	6.62	6.68
521	NASDAQ	ENSG	Thu, Dec 3, 2009	6.68	6.69	6.57	6.64
520	NASDAQ	ENSG	Wed, Dec 2, 2009	6.60	6.71	6.57	6.69
519	NASDAQ	ENSG	Tue, Dec 1, 2009	6.48	6.71	6.48	6.62
518	NASDAQ	ENSG	Mon, Nov 30, 2009	6.59	6.64	6.36	6.47
517	NASDAQ	ENSG	Fri, Nov 27, 2009	6.64	6.72	6.57	6.60
516	NASDAQ	ENSG	Wed, Nov 25, 2009	6.82	6.85	6.73	6.76
515	NASDAQ	ENSG	Tue, Nov 24, 2009	6.94	6.95	6.74	6.78
514	NASDAQ	ENSG	Mon, Nov 23, 2009	6.87	7.01	6.87	6.94
513	NASDAQ	ENSG	Fri, Nov 20, 2009	6.77	6.81	6.69	6.79
512	NASDAQ	ENSG	Thu, Nov 19, 2009	6.88	6.88	6.78	6.78
511	NASDAQ	ENSG	Wed, Nov 18, 2009	7.00	7.00	6.87	6.94
510	NASDAQ	ENSG	Tue, Nov 17, 2009	7.00	7.04	6.95	6.96
509	NASDAQ	ENSG	Mon, Nov 16, 2009	7.01	7.07	6.97	7.00
508	NASDAQ	ENSG	Fri, Nov 13, 2009	6.96	7.01	6.92	7.00
507	NASDAQ	ENSG	Thu, Nov 12, 2009	7.00	7.08	6.92	6.94
506	NASDAQ	ENSG	Wed, Nov 11, 2009	6.95	7.11	6.94	6.99
505	NASDAQ	ENSG	Tue, Nov 10, 2009	6.96	7.01	6.93	6.94
504	NASDAQ	ENSG	Mon, Nov 9, 2009	7.00	7.00	6.94	6.96
503	NASDAQ	ENSG	Fri, Nov 6, 2009	7.01	7.01	6.90	6.95
502	NASDAQ	ENSG	Thu, Nov 5, 2009	6.90	7.11	6.88	7.00
501	NASDAQ	ENSG	Wed, Nov 4, 2009	6.96	7.08	6.92	6.98
500	NASDAQ	ENSG	Tue, Nov 3, 2009	7.04	7.17	6.75	6.98
499	NASDAQ	ENSG	Mon, Nov 2, 2009	6.98	7.11	6.91	7.03
498	NASDAQ	ENSG	Fri, Oct 30, 2009	6.77	7.00	6.71	6.91
497	NASDAQ	ENSG	Thu, Oct 29, 2009	6.62	6.83	6.57	6.83
496	NASDAQ	ENSG	Wed, Oct 28, 2009	6.86	6.93	6.56	6.56
495	NASDAQ	ENSG	Tue, Oct 27, 2009	6.96	7.02	6.84	6.86
494	NASDAQ	ENSG	Mon, Oct 26, 2009	7.09	7.13	6.93	6.93
493	NASDAQ	ENSG	Fri, Oct 23, 2009	7.20	7.20	7.06	7.07
492	NASDAQ	ENSG	Thu, Oct 22, 2009	7.11	7.21	7.07	7.19
491	NASDAQ	ENSG	Wed, Oct 21, 2009	7.15	7.20	7.08	7.11
490	NASDAQ	ENSG	Tue, Oct 20, 2009	7.11	7.21	7.08	7.09
489	NASDAQ	ENSG	Mon, Oct 19, 2009	7.18	7.18	7.11	7.14
488	NASDAQ	ENSG	Fri, Oct 16, 2009	7.07	7.23	7.07	7.13
487	NASDAQ	ENSG	Thu, Oct 15, 2009	7.09	7.13	7.05	7.10
486	NASDAQ	ENSG	Wed, Oct 14, 2009	7.14	7.20	7.08	7.15
485	NASDAQ	ENSG	Tue, Oct 13, 2009	7.10	7.14	7.01	7.13
484	NASDAQ	ENSG	Mon, Oct 12, 2009	7.13	7.20	7.05	7.07
483	NASDAQ	ENSG	Fri, Oct 9, 2009	6.94	7.07	6.93	7.05
482	NASDAQ	ENSG	Thu, Oct 8, 2009	7.00	7.04	6.90	6.96
481	NASDAQ	ENSG	Wed, Oct 7, 2009	6.85	7.02	6.84	7.00
480	NASDAQ	ENSG	Tue, Oct 6, 2009	6.76	6.87	6.71	6.85
479	NASDAQ	ENSG	Mon, Oct 5, 2009	6.59	6.70	6.55	6.68
478	NASDAQ	ENSG	Fri, Oct 2, 2009	6.55	6.65	6.52	6.55
477	NASDAQ	ENSG	Thu, Oct 1, 2009	6.57	6.60	6.44	6.55
476	NASDAQ	ENSG	Wed, Sep 30, 2009	6.69	6.71	6.55	6.56
475	NASDAQ	ENSG	Tue, Sep 29, 2009	6.68	6.82	6.68	6.70
474	NASDAQ	ENSG	Mon, Sep 28, 2009	6.72	6.80	6.61	6.65
473	NASDAQ	ENSG	Fri, Sep 25, 2009	6.85	6.89	6.65	6.70
472	NASDAQ	ENSG	Thu, Sep 24, 2009	6.99	7.00	6.80	6.88
471	NASDAQ	ENSG	Wed, Sep 23, 2009	6.94	7.03	6.88	6.89
470	NASDAQ	ENSG	Tue, Sep 22, 2009	7.05	7.18	6.91	6.91
469	NASDAQ	ENSG	Mon, Sep 21, 2009	7.10	7.10	6.88	6.98
468	NASDAQ	ENSG	Fri, Sep 18, 2009	7.12	7.21	7.05	7.13
467	NASDAQ	ENSG	Thu, Sep 17, 2009	7.13	7.21	7.08	7.10
466	NASDAQ	ENSG	Wed, Sep 16, 2009	7.13	7.19	7.06	7.19
465	NASDAQ	ENSG	Tue, Sep 15, 2009	7.05	7.12	6.97	7.07
464	NASDAQ	ENSG	Mon, Sep 14, 2009	6.87	7.11	6.87	7.08
463	NASDAQ	ENSG	Fri, Sep 11, 2009	6.85	6.86	6.78	6.85
462	NASDAQ	ENSG	Thu, Sep 10, 2009	6.78	6.86	6.75	6.83
461	NASDAQ	ENSG	Wed, Sep 9, 2009	6.90	6.90	6.64	6.78
460	NASDAQ	ENSG	Tue, Sep 8, 2009	6.63	6.71	6.55	6.68
459	NASDAQ	ENSG	Fri, Sep 4, 2009	6.30	6.61	6.19	6.54
458	NASDAQ	ENSG	Thu, Sep 3, 2009	6.18	6.33	6.06	6.31
457	NASDAQ	ENSG	Wed, Sep 2, 2009	6.43	6.49	6.13	6.19
456	NASDAQ	ENSG	Tue, Sep 1, 2009	6.36	6.48	6.05	6.42
455	NASDAQ	ENSG	Mon, Aug 31, 2009	6.52	6.67	6.40	6.49
454	NASDAQ	ENSG	Fri, Aug 28, 2009	6.84	6.84	6.50	6.54
453	NASDAQ	ENSG	Thu, Aug 27, 2009	6.94	7.01	6.59	6.82
452	NASDAQ	ENSG	Wed, Aug 26, 2009	7.01	7.01	6.87	6.97
451	NASDAQ	ENSG	Tue, Aug 25, 2009	7.14	7.16	6.99	7.03
450	NASDAQ	ENSG	Mon, Aug 24, 2009	7.08	7.13	6.97	7.09
449	NASDAQ	ENSG	Fri, Aug 21, 2009	7.00	7.12	6.90	7.09
448	NASDAQ	ENSG	Thu, Aug 20, 2009	6.91	6.97	6.89	6.96
447	NASDAQ	ENSG	Wed, Aug 19, 2009	6.71	6.97	6.71	6.94
446	NASDAQ	ENSG	Tue, Aug 18, 2009	6.96	6.97	6.73	6.75
445	NASDAQ	ENSG	Mon, Aug 17, 2009	6.83	6.97	6.83	6.95
444	NASDAQ	ENSG	Fri, Aug 14, 2009	7.01	7.01	6.83	6.90
443	NASDAQ	ENSG	Thu, Aug 13, 2009	6.99	7.06	6.92	7.03
442	NASDAQ	ENSG	Wed, Aug 12, 2009	6.88	7.01	6.76	6.94
441	NASDAQ	ENSG	Tue, Aug 11, 2009	7.25	7.25	6.80	6.90
440	NASDAQ	ENSG	Mon, Aug 10, 2009	7.33	7.42	7.17	7.32
439	NASDAQ	ENSG	Fri, Aug 7, 2009	7.44	7.44	7.04	7.34
438	NASDAQ	ENSG	Thu, Aug 6, 2009	7.37	7.37	7.05	7.06
437	NASDAQ	ENSG	Wed, Aug 5, 2009	7.48	7.49	7.28	7.37
436	NASDAQ	ENSG	Tue, Aug 4, 2009	7.43	7.53	7.37	7.52
435	NASDAQ	ENSG	Mon, Aug 3, 2009	7.52	7.58	7.34	7.49
434	NASDAQ	ENSG	Fri, Jul 31, 2009	7.51	7.64	7.44	7.49
433	NASDAQ	ENSG	Thu, Jul 30, 2009	7.48	7.62	7.41	7.56
432	NASDAQ	ENSG	Wed, Jul 29, 2009	7.37	7.57	7.34	7.42
431	NASDAQ	ENSG	Tue, Jul 28, 2009	7.48	7.57	7.28	7.56
430	NASDAQ	ENSG	Mon, Jul 27, 2009	7.44	7.48	7.29	7.48
429	NASDAQ	ENSG	Fri, Jul 24, 2009	7.37	7.48	7.26	7.47
428	NASDAQ	ENSG	Thu, Jul 23, 2009	7.21	7.47	6.93	7.44
427	NASDAQ	ENSG	Wed, Jul 22, 2009	6.97	7.24	6.97	7.24
426	NASDAQ	ENSG	Tue, Jul 21, 2009	7.12	7.12	6.75	6.98
425	NASDAQ	ENSG	Mon, Jul 20, 2009	7.37	7.37	7.02	7.07
424	NASDAQ	ENSG	Fri, Jul 17, 2009	7.40	7.42	7.22	7.37
423	NASDAQ	ENSG	Thu, Jul 16, 2009	7.07	7.44	6.94	7.43
422	NASDAQ	ENSG	Wed, Jul 15, 2009	6.97	7.13	6.94	7.12
421	NASDAQ	ENSG	Tue, Jul 14, 2009	6.87	6.99	6.82	6.92
420	NASDAQ	ENSG	Mon, Jul 13, 2009	6.72	7.01	6.68	6.90
419	NASDAQ	ENSG	Fri, Jul 10, 2009	6.68	6.76	6.64	6.72
418	NASDAQ	ENSG	Thu, Jul 9, 2009	6.78	6.78	6.61	6.71
417	NASDAQ	ENSG	Wed, Jul 8, 2009	6.71	6.77	6.66	6.74
416	NASDAQ	ENSG	Tue, Jul 7, 2009	6.69	6.74	6.62	6.66
415	NASDAQ	ENSG	Mon, Jul 6, 2009	6.60	6.73	6.52	6.70
414	NASDAQ	ENSG	Thu, Jul 2, 2009	6.54	6.65	6.36	6.60
413	NASDAQ	ENSG	Wed, Jul 1, 2009	6.71	6.78	6.61	6.65
412	NASDAQ	ENSG	Tue, Jun 30, 2009	6.69	6.78	6.50	6.65
411	NASDAQ	ENSG	Mon, Jun 29, 2009	6.76	6.80	6.45	6.67
410	NASDAQ	ENSG	Fri, Jun 26, 2009	6.63	6.90	6.53	6.80
409	NASDAQ	ENSG	Thu, Jun 25, 2009	6.32	6.65	6.32	6.64
408	NASDAQ	ENSG	Wed, Jun 24, 2009	6.31	6.43	6.17	6.34
407	NASDAQ	ENSG	Tue, Jun 23, 2009	5.99	6.37	5.99	6.22
406	NASDAQ	ENSG	Mon, Jun 22, 2009	6.40	6.40	5.91	5.95
405	NASDAQ	ENSG	Fri, Jun 19, 2009	6.75	6.86	6.25	6.35
404	NASDAQ	ENSG	Thu, Jun 18, 2009	6.55	6.83	6.55	6.67
403	NASDAQ	ENSG	Wed, Jun 17, 2009	6.10	6.57	6.10	6.55
402	NASDAQ	ENSG	Tue, Jun 16, 2009	5.92	6.22	5.92	6.10
401	NASDAQ	ENSG	Mon, Jun 15, 2009	6.30	6.33	5.84	5.87
400	NASDAQ	ENSG	Fri, Jun 12, 2009	6.50	6.52	6.29	6.43
399	NASDAQ	ENSG	Thu, Jun 11, 2009	6.55	6.66	6.46	6.46
398	NASDAQ	ENSG	Wed, Jun 10, 2009	6.74	6.85	6.48	6.53
397	NASDAQ	ENSG	Tue, Jun 9, 2009	6.93	6.96	6.71	6.72
396	NASDAQ	ENSG	Mon, Jun 8, 2009	6.86	7.00	6.62	6.89
395	NASDAQ	ENSG	Fri, Jun 5, 2009	7.01	7.01	6.69	6.82
394	NASDAQ	ENSG	Thu, Jun 4, 2009	6.88	7.04	6.76	6.95
393	NASDAQ	ENSG	Wed, Jun 3, 2009	6.96	6.96	6.64	6.84
392	NASDAQ	ENSG	Tue, Jun 2, 2009	6.62	7.32	6.59	7.02
391	NASDAQ	ENSG	Mon, Jun 1, 2009	6.90	6.92	6.56	6.59
390	NASDAQ	ENSG	Fri, May 29, 2009	7.12	7.36	6.92	6.97
389	NASDAQ	ENSG	Thu, May 28, 2009	7.25	7.25	6.91	7.13
388	NASDAQ	ENSG	Wed, May 27, 2009	7.08	7.25	7.03	7.20
387	NASDAQ	ENSG	Tue, May 26, 2009	6.94	7.13	6.88	7.12
386	NASDAQ	ENSG	Fri, May 22, 2009	6.97	6.98	6.85	6.92
385	NASDAQ	ENSG	Thu, May 21, 2009	6.98	7.00	6.82	6.96
384	NASDAQ	ENSG	Wed, May 20, 2009	7.07	7.17	6.92	6.98
383	NASDAQ	ENSG	Tue, May 19, 2009	6.93	7.16	6.87	7.07
382	NASDAQ	ENSG	Mon, May 18, 2009	6.71	7.01	6.69	7.00
381	NASDAQ	ENSG	Fri, May 15, 2009	6.56	6.77	6.56	6.67
380	NASDAQ	ENSG	Thu, May 14, 2009	6.22	6.54	6.21	6.51
379	NASDAQ	ENSG	Wed, May 13, 2009	6.72	6.73	6.12	6.14
378	NASDAQ	ENSG	Tue, May 12, 2009	6.85	6.90	6.64	6.75
377	NASDAQ	ENSG	Mon, May 11, 2009	6.84	6.84	6.66	6.83
376	NASDAQ	ENSG	Fri, May 8, 2009	6.96	6.99	6.66	6.96
375	NASDAQ	ENSG	Thu, May 7, 2009	7.04	7.08	6.73	6.80
374	NASDAQ	ENSG	Wed, May 6, 2009	6.78	6.94	6.61	6.74
373	NASDAQ	ENSG	Tue, May 5, 2009	6.83	6.90	6.64	6.76
372	NASDAQ	ENSG	Mon, May 4, 2009	7.03	7.03	6.64	6.83
371	NASDAQ	ENSG	Fri, May 1, 2009	7.26	7.26	6.94	7.00
370	NASDAQ	ENSG	Thu, Apr 30, 2009	7.33	7.46	7.17	7.25
369	NASDAQ	ENSG	Wed, Apr 29, 2009	7.22	7.49	7.12	7.27
368	NASDAQ	ENSG	Tue, Apr 28, 2009	6.82	7.18	6.69	7.16
367	NASDAQ	ENSG	Mon, Apr 27, 2009	6.69	6.92	6.60	6.85
366	NASDAQ	ENSG	Fri, Apr 24, 2009	6.87	6.90	6.44	6.80
365	NASDAQ	ENSG	Thu, Apr 23, 2009	7.36	7.43	6.65	6.80
364	NASDAQ	ENSG	Wed, Apr 22, 2009	7.46	7.72	7.32	7.62
363	NASDAQ	ENSG	Tue, Apr 21, 2009	7.00	7.60	6.90	7.55
362	NASDAQ	ENSG	Mon, Apr 20, 2009	6.88	7.11	6.83	7.00
361	NASDAQ	ENSG	Fri, Apr 17, 2009	7.12	7.19	7.00	7.06
360	NASDAQ	ENSG	Thu, Apr 16, 2009	7.25	7.29	7.01	7.09
359	NASDAQ	ENSG	Wed, Apr 15, 2009	7.08	7.36	7.02	7.18
358	NASDAQ	ENSG	Tue, Apr 14, 2009	7.01	7.17	6.96	7.07
357	NASDAQ	ENSG	Mon, Apr 13, 2009	7.23	7.28	6.58	7.08
356	NASDAQ	ENSG	Thu, Apr 9, 2009	7.60	7.60	7.22	7.28
355	NASDAQ	ENSG	Wed, Apr 8, 2009	7.59	7.64	7.32	7.48
354	NASDAQ	ENSG	Tue, Apr 7, 2009	7.43	7.64	7.39	7.57
353	NASDAQ	ENSG	Mon, Apr 6, 2009	7.40	7.62	7.13	7.43
352	NASDAQ	ENSG	Fri, Apr 3, 2009	7.32	7.58	7.32	7.48
351	NASDAQ	ENSG	Thu, Apr 2, 2009	7.37	7.72	7.10	7.31
350	NASDAQ	ENSG	Wed, Apr 1, 2009	7.11	7.46	6.73	7.31
349	NASDAQ	ENSG	Tue, Mar 31, 2009	7.00	7.51	6.96	7.23
348	NASDAQ	ENSG	Mon, Mar 30, 2009	7.47	7.47	6.70	6.98
347	NASDAQ	ENSG	Fri, Mar 27, 2009	7.13	7.53	7.13	7.25
346	NASDAQ	ENSG	Thu, Mar 26, 2009	6.93	7.31	6.93	7.22
345	NASDAQ	ENSG	Wed, Mar 25, 2009	6.64	7.00	6.63	6.91
344	NASDAQ	ENSG	Tue, Mar 24, 2009	6.72	7.01	6.51	6.51
343	NASDAQ	ENSG	Mon, Mar 23, 2009	6.40	6.78	6.38	6.78
342	NASDAQ	ENSG	Fri, Mar 20, 2009	7.04	7.17	6.30	6.31
341	NASDAQ	ENSG	Thu, Mar 19, 2009	7.31	7.34	6.95	7.02
340	NASDAQ	ENSG	Wed, Mar 18, 2009	7.46	7.46	7.11	7.24
339	NASDAQ	ENSG	Tue, Mar 17, 2009	6.71	7.44	6.59	7.44
338	NASDAQ	ENSG	Mon, Mar 16, 2009	7.48	7.48	6.59	6.67
337	NASDAQ	ENSG	Fri, Mar 13, 2009	7.12	7.46	7.02	7.41
336	NASDAQ	ENSG	Thu, Mar 12, 2009	6.60	7.24	6.60	7.12
335	NASDAQ	ENSG	Wed, Mar 11, 2009	6.74	6.87	6.59	6.60
334	NASDAQ	ENSG	Tue, Mar 10, 2009	6.73	6.82	6.59	6.68
333	NASDAQ	ENSG	Mon, Mar 9, 2009	6.64	6.70	6.55	6.60
332	NASDAQ	ENSG	Fri, Mar 6, 2009	6.62	6.79	6.59	6.70
331	NASDAQ	ENSG	Thu, Mar 5, 2009	6.74	6.88	6.57	6.60
330	NASDAQ	ENSG	Wed, Mar 4, 2009	6.67	6.97	6.63	6.83
329	NASDAQ	ENSG	Tue, Mar 3, 2009	6.28	6.65	6.14	6.64
328	NASDAQ	ENSG	Mon, Mar 2, 2009	6.08	6.46	5.88	6.20
327	NASDAQ	ENSG	Fri, Feb 27, 2009	6.61	6.64	5.93	6.19
326	NASDAQ	ENSG	Thu, Feb 26, 2009	7.15	7.15	6.55	6.71
325	NASDAQ	ENSG	Wed, Feb 25, 2009	7.32	7.36	6.93	7.07
324	NASDAQ	ENSG	Tue, Feb 24, 2009	7.21	7.42	6.92	7.38
323	NASDAQ	ENSG	Mon, Feb 23, 2009	7.47	7.51	7.04	7.20
322	NASDAQ	ENSG	Fri, Feb 20, 2009	7.75	7.83	7.36	7.45
321	NASDAQ	ENSG	Thu, Feb 19, 2009	7.79	8.40	7.58	7.84
320	NASDAQ	ENSG	Wed, Feb 18, 2009	7.46	7.78	7.28	7.74
319	NASDAQ	ENSG	Tue, Feb 17, 2009	7.84	7.87	7.21	7.43
318	NASDAQ	ENSG	Fri, Feb 13, 2009	7.69	8.18	7.69	7.93
317	NASDAQ	ENSG	Thu, Feb 12, 2009	8.37	8.40	7.77	7.88
316	NASDAQ	ENSG	Wed, Feb 11, 2009	8.32	8.55	8.26	8.40
315	NASDAQ	ENSG	Tue, Feb 10, 2009	8.74	8.84	8.37	8.37
314	NASDAQ	ENSG	Mon, Feb 9, 2009	8.84	8.84	8.67	8.79
313	NASDAQ	ENSG	Fri, Feb 6, 2009	8.59	8.83	8.42	8.68
312	NASDAQ	ENSG	Thu, Feb 5, 2009	8.11	8.64	8.11	8.51
311	NASDAQ	ENSG	Wed, Feb 4, 2009	8.44	8.59	8.05	8.11
310	NASDAQ	ENSG	Tue, Feb 3, 2009	7.97	8.63	7.93	8.46
309	NASDAQ	ENSG	Mon, Feb 2, 2009	7.71	8.05	7.63	7.93
308	NASDAQ	ENSG	Fri, Jan 30, 2009	7.92	7.95	7.45	7.70
307	NASDAQ	ENSG	Thu, Jan 29, 2009	7.95	8.06	7.77	7.81
306	NASDAQ	ENSG	Wed, Jan 28, 2009	8.18	8.30	7.80	7.94
305	NASDAQ	ENSG	Tue, Jan 27, 2009	8.00	8.23	8.00	8.12
304	NASDAQ	ENSG	Mon, Jan 26, 2009	7.82	8.18	7.78	7.99
303	NASDAQ	ENSG	Fri, Jan 23, 2009	7.46	7.91	7.46	7.86
302	NASDAQ	ENSG	Thu, Jan 22, 2009	7.54	7.77	7.44	7.53
301	NASDAQ	ENSG	Wed, Jan 21, 2009	7.77	7.84	7.25	7.62
300	NASDAQ	ENSG	Tue, Jan 20, 2009	8.08	8.16	7.65	7.67
299	NASDAQ	ENSG	Fri, Jan 16, 2009	8.15	8.41	7.83	8.07
298	NASDAQ	ENSG	Thu, Jan 15, 2009	7.53	8.14	7.53	8.05
297	NASDAQ	ENSG	Wed, Jan 14, 2009	7.79	7.93	7.47	7.82
296	NASDAQ	ENSG	Tue, Jan 13, 2009	7.93	8.14	7.60	7.86
295	NASDAQ	ENSG	Mon, Jan 12, 2009	7.80	8.29	7.36	7.91
294	NASDAQ	ENSG	Fri, Jan 9, 2009	8.68	8.70	7.84	7.88
293	NASDAQ	ENSG	Thu, Jan 8, 2009	8.62	8.74	8.45	8.68
292	NASDAQ	ENSG	Wed, Jan 7, 2009	8.47	8.65	8.47	8.61
291	NASDAQ	ENSG	Tue, Jan 6, 2009	8.15	8.58	8.00	8.56
290	NASDAQ	ENSG	Mon, Jan 5, 2009	7.95	8.30	7.90	8.06
289	NASDAQ	ENSG	Fri, Jan 2, 2009	7.93	8.16	7.75	8.05
288	NASDAQ	ENSG	Wed, Dec 31, 2008	7.99	8.11	7.77	7.83
287	NASDAQ	ENSG	Tue, Dec 30, 2008	8.18	8.18	7.71	8.00
286	NASDAQ	ENSG	Mon, Dec 29, 2008	7.68	8.13	7.62	8.09
285	NASDAQ	ENSG	Fri, Dec 26, 2008	7.57	7.83	7.40	7.70
284	NASDAQ	ENSG	Wed, Dec 24, 2008	7.66	7.66	7.21	7.28
283	NASDAQ	ENSG	Tue, Dec 23, 2008	7.45	7.66	7.36	7.63
282	NASDAQ	ENSG	Mon, Dec 22, 2008	7.65	7.66	7.12	7.41
281	NASDAQ	ENSG	Fri, Dec 19, 2008	6.57	7.68	6.57	7.67
280	NASDAQ	ENSG	Thu, Dec 18, 2008	7.00	7.14	6.30	6.43
279	NASDAQ	ENSG	Wed, Dec 17, 2008	7.69	7.77	7.43	7.51
278	NASDAQ	ENSG	Tue, Dec 16, 2008	7.38	7.79	7.18	7.78
277	NASDAQ	ENSG	Mon, Dec 15, 2008	7.33	7.44	6.98	7.29
276	NASDAQ	ENSG	Fri, Dec 12, 2008	6.91	7.40	6.59	7.31
275	NASDAQ	ENSG	Thu, Dec 11, 2008	7.36	7.61	6.80	7.14
274	NASDAQ	ENSG	Wed, Dec 10, 2008	7.95	8.13	7.30	7.45
273	NASDAQ	ENSG	Tue, Dec 9, 2008	7.92	8.13	7.67	7.86
272	NASDAQ	ENSG	Mon, Dec 8, 2008	8.06	8.16	7.73	8.01
271	NASDAQ	ENSG	Fri, Dec 5, 2008	7.53	7.95	7.12	7.93
270	NASDAQ	ENSG	Thu, Dec 4, 2008	7.64	8.02	7.43	7.56
269	NASDAQ	ENSG	Wed, Dec 3, 2008	7.80	8.36	7.49	7.93
268	NASDAQ	ENSG	Tue, Dec 2, 2008	7.34	8.03	7.18	8.00
267	NASDAQ	ENSG	Mon, Dec 1, 2008	6.67	7.34	6.62	7.26
266	NASDAQ	ENSG	Fri, Nov 28, 2008	6.67	7.12	6.59	6.84
265	NASDAQ	ENSG	Wed, Nov 26, 2008	6.09	6.72	6.09	6.72
264	NASDAQ	ENSG	Tue, Nov 25, 2008	6.35	6.43	5.94	6.16
263	NASDAQ	ENSG	Mon, Nov 24, 2008	6.41	6.55	6.17	6.29
262	NASDAQ	ENSG	Fri, Nov 21, 2008	5.92	6.38	5.60	6.32
261	NASDAQ	ENSG	Thu, Nov 20, 2008	5.95	6.11	5.48	5.85
260	NASDAQ	ENSG	Wed, Nov 19, 2008	6.37	6.43	5.85	6.02
259	NASDAQ	ENSG	Tue, Nov 18, 2008	6.93	7.10	6.04	6.38
258	NASDAQ	ENSG	Mon, Nov 17, 2008	6.76	7.07	6.55	6.90
257	NASDAQ	ENSG	Fri, Nov 14, 2008	6.78	7.22	6.59	6.59
256	NASDAQ	ENSG	Thu, Nov 13, 2008	6.28	6.65	5.76	6.64
255	NASDAQ	ENSG	Wed, Nov 12, 2008	6.41	6.63	6.23	6.24
254	NASDAQ	ENSG	Tue, Nov 11, 2008	6.67	6.99	6.41	6.50
253	NASDAQ	ENSG	Mon, Nov 10, 2008	7.21	7.24	6.75	6.82
252	NASDAQ	ENSG	Fri, Nov 7, 2008	6.67	7.17	6.67	7.07
251	NASDAQ	ENSG	Thu, Nov 6, 2008	7.32	7.46	6.61	6.61
250	NASDAQ	ENSG	Wed, Nov 5, 2008	7.95	7.95	7.07	7.45
249	NASDAQ	ENSG	Tue, Nov 4, 2008	8.99	8.99	7.89	8.08
248	NASDAQ	ENSG	Mon, Nov 3, 2008	7.82	9.00	7.75	8.56
247	NASDAQ	ENSG	Fri, Oct 31, 2008	7.28	7.66	6.89	7.66
246	NASDAQ	ENSG	Thu, Oct 30, 2008	7.11	7.58	6.93	7.39
245	NASDAQ	ENSG	Wed, Oct 29, 2008	6.54	7.14	6.54	6.95
244	NASDAQ	ENSG	Tue, Oct 28, 2008	6.47	6.85	6.16	6.51
243	NASDAQ	ENSG	Mon, Oct 27, 2008	7.21	7.42	6.24	6.35
242	NASDAQ	ENSG	Fri, Oct 24, 2008	7.46	7.72	6.64	7.32
241	NASDAQ	ENSG	Thu, Oct 23, 2008	7.80	7.99	7.02	7.94
240	NASDAQ	ENSG	Wed, Oct 22, 2008	7.61	8.07	7.46	7.76
239	NASDAQ	ENSG	Tue, Oct 21, 2008	7.39	7.79	7.22	7.74
238	NASDAQ	ENSG	Mon, Oct 20, 2008	7.11	7.48	6.82	7.46
237	NASDAQ	ENSG	Fri, Oct 17, 2008	6.51	7.13	6.18	7.04
236	NASDAQ	ENSG	Thu, Oct 16, 2008	6.70	6.87	6.01	6.69
235	NASDAQ	ENSG	Wed, Oct 15, 2008	6.85	7.02	6.62	6.67
234	NASDAQ	ENSG	Tue, Oct 14, 2008	7.21	7.36	6.63	6.92
233	NASDAQ	ENSG	Mon, Oct 13, 2008	6.35	7.20	6.25	7.07
232	NASDAQ	ENSG	Fri, Oct 10, 2008	6.32	6.63	5.28	6.16
231	NASDAQ	ENSG	Thu, Oct 9, 2008	6.78	6.92	6.39	6.45
230	NASDAQ	ENSG	Wed, Oct 8, 2008	6.32	6.85	6.31	6.67
229	NASDAQ	ENSG	Tue, Oct 7, 2008	7.63	7.63	6.24	6.46
228	NASDAQ	ENSG	Mon, Oct 6, 2008	7.24	7.25	6.76	6.99
227	NASDAQ	ENSG	Fri, Oct 3, 2008	7.30	7.73	7.03	7.41
226	NASDAQ	ENSG	Thu, Oct 2, 2008	8.04	8.11	7.22	7.27
225	NASDAQ	ENSG	Wed, Oct 1, 2008	7.97	8.18	7.74	8.07
224	NASDAQ	ENSG	Tue, Sep 30, 2008	7.56	8.02	7.13	7.99
223	NASDAQ	ENSG	Mon, Sep 29, 2008	7.94	8.34	7.43	7.50
222	NASDAQ	ENSG	Fri, Sep 26, 2008	7.07	7.92	7.06	7.92
221	NASDAQ	ENSG	Thu, Sep 25, 2008	6.91	7.43	6.51	7.34
220	NASDAQ	ENSG	Wed, Sep 24, 2008	7.43	7.47	6.92	6.93
219	NASDAQ	ENSG	Tue, Sep 23, 2008	7.94	7.96	6.78	7.39
218	NASDAQ	ENSG	Mon, Sep 22, 2008	8.42	8.60	7.76	7.94
217	NASDAQ	ENSG	Fri, Sep 19, 2008	8.00	8.59	8.00	8.59
216	NASDAQ	ENSG	Thu, Sep 18, 2008	7.59	7.95	7.44	7.86
215	NASDAQ	ENSG	Wed, Sep 17, 2008	7.60	7.72	7.46	7.46
214	NASDAQ	ENSG	Tue, Sep 16, 2008	7.50	7.74	7.25	7.69
213	NASDAQ	ENSG	Mon, Sep 15, 2008	7.83	7.90	7.67	7.67
212	NASDAQ	ENSG	Fri, Sep 12, 2008	7.88	7.94	7.68	7.92
211	NASDAQ	ENSG	Thu, Sep 11, 2008	7.64	7.91	7.64	7.88
210	NASDAQ	ENSG	Wed, Sep 10, 2008	7.84	7.91	7.57	7.90
209	NASDAQ	ENSG	Tue, Sep 9, 2008	7.83	7.95	7.74	7.77
208	NASDAQ	ENSG	Mon, Sep 8, 2008	7.79	7.83	7.60	7.81
207	NASDAQ	ENSG	Fri, Sep 5, 2008	7.78	7.84	7.48	7.62
206	NASDAQ	ENSG	Thu, Sep 4, 2008	7.81	7.85	7.79	7.81
205	NASDAQ	ENSG	Wed, Sep 3, 2008	7.79	7.85	7.77	7.83
204	NASDAQ	ENSG	Tue, Sep 2, 2008	7.87	7.88	7.76	7.83
203	NASDAQ	ENSG	Fri, Aug 29, 2008	7.90	7.90	7.76	7.78
202	NASDAQ	ENSG	Thu, Aug 28, 2008	7.58	7.90	7.54	7.86
201	NASDAQ	ENSG	Wed, Aug 27, 2008	7.51	7.72	7.28	7.50
200	NASDAQ	ENSG	Tue, Aug 26, 2008	7.39	7.57	7.11	7.57
199	NASDAQ	ENSG	Mon, Aug 25, 2008	7.51	7.67	7.41	7.42
198	NASDAQ	ENSG	Fri, Aug 22, 2008	7.17	7.58	7.17	7.43
197	NASDAQ	ENSG	Thu, Aug 21, 2008	6.96	7.31	6.96	7.27
196	NASDAQ	ENSG	Wed, Aug 20, 2008	7.11	7.24	6.94	7.03
195	NASDAQ	ENSG	Tue, Aug 19, 2008	7.56	7.60	7.09	7.13
194	NASDAQ	ENSG	Mon, Aug 18, 2008	7.68	7.90	7.55	7.63
193	NASDAQ	ENSG	Fri, Aug 15, 2008	7.83	7.88	7.56	7.68
192	NASDAQ	ENSG	Thu, Aug 14, 2008	7.79	7.83	7.55	7.78
191	NASDAQ	ENSG	Wed, Aug 13, 2008	7.61	7.83	7.40	7.81
190	NASDAQ	ENSG	Tue, Aug 12, 2008	7.13	7.70	7.07	7.50
189	NASDAQ	ENSG	Mon, Aug 11, 2008	7.13	7.22	7.02	7.17
188	NASDAQ	ENSG	Fri, Aug 8, 2008	7.01	7.25	6.97	7.01
187	NASDAQ	ENSG	Thu, Aug 7, 2008	6.29	7.13	6.16	7.03
186	NASDAQ	ENSG	Wed, Aug 6, 2008	6.03	6.13	5.99	6.13
185	NASDAQ	ENSG	Tue, Aug 5, 2008	5.96	6.11	5.84	6.09
184	NASDAQ	ENSG	Mon, Aug 4, 2008	6.03	6.03	5.73	5.89
183	NASDAQ	ENSG	Fri, Aug 1, 2008	5.63	6.10	5.63	6.05
182	NASDAQ	ENSG	Thu, Jul 31, 2008	5.96	6.08	5.59	5.61
181	NASDAQ	ENSG	Wed, Jul 30, 2008	6.05	6.12	6.03	6.08
180	NASDAQ	ENSG	Tue, Jul 29, 2008	5.94	6.05	5.88	6.04
179	NASDAQ	ENSG	Mon, Jul 28, 2008	5.90	5.99	5.86	5.91
178	NASDAQ	ENSG	Fri, Jul 25, 2008	5.80	5.97	5.71	5.94
177	NASDAQ	ENSG	Thu, Jul 24, 2008	5.61	5.73	5.60	5.73
176	NASDAQ	ENSG	Wed, Jul 23, 2008	5.61	5.61	5.56	5.60
175	NASDAQ	ENSG	Tue, Jul 22, 2008	5.48	5.62	5.41	5.62
174	NASDAQ	ENSG	Mon, Jul 21, 2008	5.38	5.50	5.27	5.49
173	NASDAQ	ENSG	Fri, Jul 18, 2008	5.43	5.48	5.34	5.38
172	NASDAQ	ENSG	Thu, Jul 17, 2008	5.42	5.47	5.34	5.43
171	NASDAQ	ENSG	Wed, Jul 16, 2008	5.32	5.48	5.26	5.41
170	NASDAQ	ENSG	Tue, Jul 15, 2008	5.16	5.41	4.89	5.32
169	NASDAQ	ENSG	Mon, Jul 14, 2008	5.47	5.47	5.17	5.23
168	NASDAQ	ENSG	Fri, Jul 11, 2008	5.40	5.51	5.29	5.45
167	NASDAQ	ENSG	Thu, Jul 10, 2008	5.31	5.48	5.27	5.40
166	NASDAQ	ENSG	Wed, Jul 9, 2008	5.45	5.56	5.29	5.29
165	NASDAQ	ENSG	Tue, Jul 8, 2008	5.21	5.49	4.98	5.48
164	NASDAQ	ENSG	Mon, Jul 7, 2008	5.38	5.38	4.98	5.21
163	NASDAQ	ENSG	Thu, Jul 3, 2008	5.22	5.43	5.19	5.27
162	NASDAQ	ENSG	Wed, Jul 2, 2008	5.42	5.47	5.17	5.22
161	NASDAQ	ENSG	Tue, Jul 1, 2008	5.33	5.44	5.17	5.44
160	NASDAQ	ENSG	Mon, Jun 30, 2008	5.38	5.42	5.25	5.38
159	NASDAQ	ENSG	Fri, Jun 27, 2008	5.14	5.43	5.14	5.37
158	NASDAQ	ENSG	Thu, Jun 26, 2008	5.19	5.19	5.14	5.16
157	NASDAQ	ENSG	Wed, Jun 25, 2008	5.25	5.31	5.19	5.24
156	NASDAQ	ENSG	Tue, Jun 24, 2008	5.19	5.33	5.19	5.29
155	NASDAQ	ENSG	Mon, Jun 23, 2008	5.40	5.40	5.18	5.19
154	NASDAQ	ENSG	Fri, Jun 20, 2008	5.38	5.48	5.26	5.32
153	NASDAQ	ENSG	Thu, Jun 19, 2008	5.45	5.45	5.19	5.35
152	NASDAQ	ENSG	Wed, Jun 18, 2008	5.50	5.55	5.41	5.42
151	NASDAQ	ENSG	Tue, Jun 17, 2008	5.73	5.73	5.54	5.54
150	NASDAQ	ENSG	Mon, Jun 16, 2008	5.57	5.73	5.49	5.68
149	NASDAQ	ENSG	Fri, Jun 13, 2008	5.50	5.50	5.39	5.47
148	NASDAQ	ENSG	Thu, Jun 12, 2008	5.54	5.54	5.42	5.45
147	NASDAQ	ENSG	Wed, Jun 11, 2008	5.55	5.58	5.40	5.44
146	NASDAQ	ENSG	Tue, Jun 10, 2008	5.34	5.53	5.26	5.53
145	NASDAQ	ENSG	Mon, Jun 9, 2008	5.30	5.38	5.25	5.35
144	NASDAQ	ENSG	Fri, Jun 6, 2008	5.29	5.35	5.24	5.26
143	NASDAQ	ENSG	Thu, Jun 5, 2008	5.17	5.31	5.14	5.31
142	NASDAQ	ENSG	Wed, Jun 4, 2008	5.03	5.24	4.98	5.19
141	NASDAQ	ENSG	Tue, Jun 3, 2008	4.98	5.15	4.98	5.15
140	NASDAQ	ENSG	Mon, Jun 2, 2008	4.93	5.10	4.92	5.08
139	NASDAQ	ENSG	Fri, May 30, 2008	5.02	5.10	4.87	4.87
138	NASDAQ	ENSG	Thu, May 29, 2008	5.00	5.07	4.86	4.95
137	NASDAQ	ENSG	Wed, May 28, 2008	5.00	5.03	4.91	5.03
136	NASDAQ	ENSG	Tue, May 27, 2008	4.75	5.09	4.75	4.97
135	NASDAQ	ENSG	Fri, May 23, 2008	4.83	4.94	4.68	4.75
134	NASDAQ	ENSG	Thu, May 22, 2008	4.65	4.90	4.62	4.90
133	NASDAQ	ENSG	Wed, May 21, 2008	4.56	4.62	4.48	4.60
132	NASDAQ	ENSG	Tue, May 20, 2008	4.49	4.56	4.48	4.52
131	NASDAQ	ENSG	Mon, May 19, 2008	4.51	4.66	4.46	4.48
130	NASDAQ	ENSG	Fri, May 16, 2008	4.61	4.63	4.40	4.45
129	NASDAQ	ENSG	Thu, May 15, 2008	4.45	4.56	4.43	4.55
128	NASDAQ	ENSG	Wed, May 14, 2008	4.35	4.67	4.35	4.53
127	NASDAQ	ENSG	Tue, May 13, 2008	4.44	4.54	4.31	4.37
126	NASDAQ	ENSG	Mon, May 12, 2008	4.42	4.49	4.39	4.44
125	NASDAQ	ENSG	Fri, May 9, 2008	4.35	4.50	4.35	4.46
124	NASDAQ	ENSG	Thu, May 8, 2008	4.18	4.55	4.18	4.33
123	NASDAQ	ENSG	Wed, May 7, 2008	4.24	4.26	4.05	4.07
122	NASDAQ	ENSG	Tue, May 6, 2008	4.49	4.54	4.19	4.22
121	NASDAQ	ENSG	Mon, May 5, 2008	4.51	4.56	4.45	4.49
120	NASDAQ	ENSG	Fri, May 2, 2008	4.65	4.65	4.44	4.51
119	NASDAQ	ENSG	Thu, May 1, 2008	4.50	4.60	4.44	4.54
118	NASDAQ	ENSG	Wed, Apr 30, 2008	4.46	4.52	4.45	4.49
117	NASDAQ	ENSG	Tue, Apr 29, 2008	4.77	4.84	4.52	4.52
116	NASDAQ	ENSG	Mon, Apr 28, 2008	4.77	4.77	4.65	4.73
115	NASDAQ	ENSG	Fri, Apr 25, 2008	4.68	4.77	4.67	4.76
114	NASDAQ	ENSG	Thu, Apr 24, 2008	4.49	4.63	4.49	4.63
113	NASDAQ	ENSG	Wed, Apr 23, 2008	4.57	4.68	4.50	4.59
112	NASDAQ	ENSG	Tue, Apr 22, 2008	4.54	4.70	4.49	4.54
111	NASDAQ	ENSG	Mon, Apr 21, 2008	4.72	4.80	4.61	4.63
110	NASDAQ	ENSG	Fri, Apr 18, 2008	4.38	4.72	4.38	4.70
109	NASDAQ	ENSG	Thu, Apr 17, 2008	4.35	4.40	4.33	4.36
108	NASDAQ	ENSG	Wed, Apr 16, 2008	4.39	4.44	4.33	4.40
107	NASDAQ	ENSG	Tue, Apr 15, 2008	4.44	4.44	4.28	4.33
106	NASDAQ	ENSG	Mon, Apr 14, 2008	4.40	4.46	4.38	4.39
105	NASDAQ	ENSG	Fri, Apr 11, 2008	4.51	4.51	4.33	4.34
104	NASDAQ	ENSG	Thu, Apr 10, 2008	4.33	4.57	4.29	4.57
103	NASDAQ	ENSG	Wed, Apr 9, 2008	4.33	4.33	4.30	4.33
102	NASDAQ	ENSG	Tue, Apr 8, 2008	4.38	4.38	4.33	4.34
101	NASDAQ	ENSG	Mon, Apr 7, 2008	4.55	4.55	4.33	4.33
100	NASDAQ	ENSG	Fri, Apr 4, 2008	4.40	4.42	4.30	4.42
99	NASDAQ	ENSG	Thu, Apr 3, 2008	4.35	4.42	4.27	4.40
98	NASDAQ	ENSG	Wed, Apr 2, 2008	4.44	4.44	4.31	4.40
97	NASDAQ	ENSG	Tue, Apr 1, 2008	4.44	4.44	4.33	4.43
96	NASDAQ	ENSG	Mon, Mar 31, 2008	4.43	4.43	4.26	4.33
95	NASDAQ	ENSG	Fri, Mar 28, 2008	4.09	4.34	4.09	4.15
94	NASDAQ	ENSG	Thu, Mar 27, 2008	4.33	4.33	4.05	4.10
93	NASDAQ	ENSG	Wed, Mar 26, 2008	4.27	4.32	4.25	4.28
92	NASDAQ	ENSG	Tue, Mar 25, 2008	4.26	4.33	4.26	4.28
91	NASDAQ	ENSG	Mon, Mar 24, 2008	4.31	4.37	4.21	4.28
90	NASDAQ	ENSG	Thu, Mar 20, 2008	4.34	4.34	3.89	4.22
89	NASDAQ	ENSG	Wed, Mar 19, 2008	4.56	4.76	4.35	4.35
88	NASDAQ	ENSG	Tue, Mar 18, 2008	4.34	4.44	4.34	4.44
87	NASDAQ	ENSG	Mon, Mar 17, 2008	5.01	5.01	4.26	4.40
86	NASDAQ	ENSG	Fri, Mar 14, 2008	5.09	5.09	4.87	4.91
85	NASDAQ	ENSG	Thu, Mar 13, 2008	4.98	5.07	4.96	5.05
84	NASDAQ	ENSG	Wed, Mar 12, 2008	4.90	4.94	4.51	4.93
83	NASDAQ	ENSG	Tue, Mar 11, 2008	4.31	4.71	4.26	4.71
82	NASDAQ	ENSG	Mon, Mar 10, 2008	4.21	4.46	4.13	4.19
81	NASDAQ	ENSG	Fri, Mar 7, 2008	3.70	4.17	3.60	4.04
80	NASDAQ	ENSG	Thu, Mar 6, 2008	3.74	3.74	3.51	3.52
79	NASDAQ	ENSG	Wed, Mar 5, 2008	3.75	3.86	3.70	3.73
78	NASDAQ	ENSG	Tue, Mar 4, 2008	3.82	3.88	3.73	3.74
77	NASDAQ	ENSG	Mon, Mar 3, 2008	4.02	4.04	3.76	3.80
76	NASDAQ	ENSG	Fri, Feb 29, 2008	4.11	4.21	3.91	4.05
75	NASDAQ	ENSG	Thu, Feb 28, 2008	4.36	4.36	4.07	4.12
74	NASDAQ	ENSG	Wed, Feb 27, 2008	4.21	4.41	4.21	4.25
73	NASDAQ	ENSG	Tue, Feb 26, 2008	4.44	4.44	4.21	4.27
72	NASDAQ	ENSG	Mon, Feb 25, 2008	4.62	4.62	4.24	4.34
71	NASDAQ	ENSG	Fri, Feb 22, 2008	4.33	4.38	4.21	4.22
70	NASDAQ	ENSG	Thu, Feb 21, 2008	4.37	4.55	4.33	4.33
69	NASDAQ	ENSG	Wed, Feb 20, 2008	4.21	4.35	4.21	4.26
68	NASDAQ	ENSG	Tue, Feb 19, 2008	4.32	4.44	4.14	4.18
67	NASDAQ	ENSG	Fri, Feb 15, 2008	4.56	4.56	4.15	4.25
66	NASDAQ	ENSG	Thu, Feb 14, 2008	4.67	4.67	4.56	4.56
65	NASDAQ	ENSG	Wed, Feb 13, 2008	4.70	4.93	4.63	4.67
64	NASDAQ	ENSG	Tue, Feb 12, 2008	4.72	4.72	4.63	4.67
63	NASDAQ	ENSG	Mon, Feb 11, 2008	4.70	4.70	4.54	4.61
62	NASDAQ	ENSG	Fri, Feb 8, 2008	4.68	4.70	4.59	4.69
61	NASDAQ	ENSG	Thu, Feb 7, 2008	4.61	4.76	4.61	4.67
60	NASDAQ	ENSG	Wed, Feb 6, 2008	4.64	4.70	4.58	4.60
59	NASDAQ	ENSG	Tue, Feb 5, 2008	4.81	4.93	4.61	4.61
58	NASDAQ	ENSG	Mon, Feb 4, 2008	4.58	4.97	4.58	4.76
57	NASDAQ	ENSG	Fri, Feb 1, 2008	4.69	4.83	4.56	4.58
56	NASDAQ	ENSG	Thu, Jan 31, 2008	4.79	4.79	4.50	4.59
55	NASDAQ	ENSG	Wed, Jan 30, 2008	4.98	5.02	4.84	4.84
54	NASDAQ	ENSG	Tue, Jan 29, 2008	4.91	4.94	4.89	4.93
53	NASDAQ	ENSG	Mon, Jan 28, 2008	4.79	5.26	4.78	4.93
52	NASDAQ	ENSG	Fri, Jan 25, 2008	4.98	5.00	4.89	4.90
51	NASDAQ	ENSG	Thu, Jan 24, 2008	5.00	5.00	4.90	4.97
50	NASDAQ	ENSG	Wed, Jan 23, 2008	5.12	5.25	4.97	4.99
49	NASDAQ	ENSG	Tue, Jan 22, 2008	5.54	5.56	4.96	5.16
48	NASDAQ	ENSG	Fri, Jan 18, 2008	5.00	5.25	5.00	5.12
47	NASDAQ	ENSG	Thu, Jan 17, 2008	5.03	5.61	4.99	5.05
46	NASDAQ	ENSG	Wed, Jan 16, 2008	4.94	5.05	4.94	5.00
45	NASDAQ	ENSG	Tue, Jan 15, 2008	5.14	5.16	4.72	4.95
44	NASDAQ	ENSG	Mon, Jan 14, 2008	5.03	5.35	5.03	5.14
43	NASDAQ	ENSG	Fri, Jan 11, 2008	5.14	5.14	5.02	5.04
42	NASDAQ	ENSG	Thu, Jan 10, 2008	5.28	5.34	5.00	5.24
41	NASDAQ	ENSG	Wed, Jan 9, 2008	5.21	5.46	5.19	5.27
40	NASDAQ	ENSG	Tue, Jan 8, 2008	5.34	5.47	5.17	5.20
39	NASDAQ	ENSG	Mon, Jan 7, 2008	5.17	5.52	5.14	5.33
38	NASDAQ	ENSG	Fri, Jan 4, 2008	5.80	5.91	5.04	5.14
37	NASDAQ	ENSG	Thu, Jan 3, 2008	6.43	6.45	5.75	5.91
36	NASDAQ	ENSG	Wed, Jan 2, 2008	6.67	6.78	6.42	6.43
35	NASDAQ	ENSG	Mon, Dec 31, 2007	6.75	6.91	6.50	6.73
34	NASDAQ	ENSG	Fri, Dec 28, 2007	6.53	6.80	6.43	6.61
33	NASDAQ	ENSG	Thu, Dec 27, 2007	6.85	6.98	6.45	6.53
32	NASDAQ	ENSG	Wed, Dec 26, 2007	6.74	6.94	6.34	6.92
31	NASDAQ	ENSG	Mon, Dec 24, 2007	5.68	6.76	5.68	6.74
30	NASDAQ	ENSG	Fri, Dec 21, 2007	6.20	6.49	5.66	5.66
29	NASDAQ	ENSG	Thu, Dec 20, 2007	6.55	6.57	6.03	6.20
28	NASDAQ	ENSG	Wed, Dec 19, 2007	6.90	6.90	6.56	6.56
27	NASDAQ	ENSG	Tue, Dec 18, 2007	7.32	7.32	6.79	6.79
26	NASDAQ	ENSG	Mon, Dec 17, 2007	7.29	7.34	7.29	7.30
25	NASDAQ	ENSG	Fri, Dec 14, 2007	7.15	7.29	7.14	7.29
24	NASDAQ	ENSG	Thu, Dec 13, 2007	7.32	7.37	7.13	7.14
23	NASDAQ	ENSG	Wed, Dec 12, 2007	7.48	7.53	7.36	7.36
22	NASDAQ	ENSG	Tue, Dec 11, 2007	7.57	7.57	7.39	7.50
21	NASDAQ	ENSG	Mon, Dec 10, 2007	7.53	7.59	7.53	7.57
20	NASDAQ	ENSG	Fri, Dec 7, 2007	7.55	7.62	7.46	7.51
19	NASDAQ	ENSG	Thu, Dec 6, 2007	7.56	7.58	7.55	7.56
18	NASDAQ	ENSG	Wed, Dec 5, 2007	7.72	7.72	7.48	7.55
17	NASDAQ	ENSG	Tue, Dec 4, 2007	7.72	7.72	7.67	7.72
16	NASDAQ	ENSG	Mon, Dec 3, 2007	7.72	7.72	7.70	7.72
15	NASDAQ	ENSG	Fri, Nov 30, 2007	7.69	7.72	7.63	7.72
14	NASDAQ	ENSG	Thu, Nov 29, 2007	7.57	7.62	7.55	7.62
13	NASDAQ	ENSG	Wed, Nov 28, 2007	7.57	7.60	7.53	7.53
12	NASDAQ	ENSG	Tue, Nov 27, 2007	7.53	7.59	7.49	7.52
11	NASDAQ	ENSG	Mon, Nov 26, 2007	7.53	7.55	7.50	7.53
10	NASDAQ	ENSG	Fri, Nov 23, 2007	7.53	7.53	7.48	7.52
9	NASDAQ	ENSG	Wed, Nov 21, 2007	7.60	7.60	7.50	7.51
8	NASDAQ	ENSG	Tue, Nov 20, 2007	7.64	7.64	7.55	7.59
7	NASDAQ	ENSG	Mon, Nov 19, 2007	7.64	7.69	7.63	7.63
6	NASDAQ	ENSG	Fri, Nov 16, 2007	7.64	7.72	7.62	7.71
5	NASDAQ	ENSG	Thu, Nov 15, 2007	7.77	7.77	7.61	7.67
4	NASDAQ	ENSG	Wed, Nov 14, 2007	7.79	7.79	7.72	7.76
3	NASDAQ	ENSG	Tue, Nov 13, 2007	7.50	7.79	7.50	7.79
2	NASDAQ	ENSG	Mon, Nov 12, 2007	7.48	7.56	7.40	7.54
1	NASDAQ	ENSG	Fri, Nov 9, 2007	7.29	7.65	7.02	7.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Ensign Group Inc NASDAQ:ENSG 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