Energy Recovery Inc NASDAQ:ERII Historical Prices

Below are the 3661 trading days of historical prices for ERII.

#	Exchange	Symbol	Date	Open	High	Low	Close
3661	NASDAQ	ERII	Tue, Jan 17, 2023	22.15	22.29	21.76	21.88
3660	NASDAQ	ERII	Fri, Jan 13, 2023	22.06	22.30	22.04	22.19
3659	NASDAQ	ERII	Thu, Jan 12, 2023	21.90	22.26	21.83	22.17
3658	NASDAQ	ERII	Wed, Jan 11, 2023	21.48	21.93	21.48	21.80
3657	NASDAQ	ERII	Tue, Jan 10, 2023	20.41	21.31	20.31	21.28
3656	NASDAQ	ERII	Mon, Jan 9, 2023	20.40	20.77	20.33	20.43
3655	NASDAQ	ERII	Fri, Jan 6, 2023	20.03	20.30	19.82	20.21
3654	NASDAQ	ERII	Thu, Jan 5, 2023	20.28	20.77	19.69	19.80
3653	NASDAQ	ERII	Wed, Jan 4, 2023	20.77	20.95	20.34	20.45
3652	NASDAQ	ERII	Tue, Jan 3, 2023	20.67	20.99	20.49	20.62
3651	NASDAQ	ERII	Fri, Dec 30, 2022	20.37	20.55	20.18	20.49
3650	NASDAQ	ERII	Thu, Dec 29, 2022	20.62	20.82	20.32	20.53
3649	NASDAQ	ERII	Wed, Dec 28, 2022	21.06	21.16	20.31	20.37
3648	NASDAQ	ERII	Tue, Dec 27, 2022	21.06	21.29	20.85	21.04
3647	NASDAQ	ERII	Fri, Dec 23, 2022	20.95	21.44	20.59	20.96
3646	NASDAQ	ERII	Thu, Dec 22, 2022	21.43	21.43	20.63	20.95
3645	NASDAQ	ERII	Wed, Dec 21, 2022	21.28	21.71	21.15	21.60
3644	NASDAQ	ERII	Tue, Dec 20, 2022	20.97	21.32	20.83	21.18
3643	NASDAQ	ERII	Mon, Dec 19, 2022	21.19	21.19	20.74	20.96
3642	NASDAQ	ERII	Fri, Dec 16, 2022	20.93	21.37	20.89	21.11
3641	NASDAQ	ERII	Thu, Dec 15, 2022	21.74	22.09	21.16	21.18
3640	NASDAQ	ERII	Wed, Dec 14, 2022	22.32	22.69	21.96	22.13
3639	NASDAQ	ERII	Tue, Dec 13, 2022	22.62	22.91	22.08	22.30
3638	NASDAQ	ERII	Mon, Dec 12, 2022	21.74	22.12	21.71	21.93
3637	NASDAQ	ERII	Fri, Dec 9, 2022	21.78	22.05	21.54	21.72
3636	NASDAQ	ERII	Thu, Dec 8, 2022	22.18	22.40	21.64	21.82
3635	NASDAQ	ERII	Wed, Dec 7, 2022	22.46	22.75	21.99	22.10
3634	NASDAQ	ERII	Tue, Dec 6, 2022	23.01	23.18	22.24	22.52
3633	NASDAQ	ERII	Mon, Dec 5, 2022	23.08	23.10	22.58	22.97
3632	NASDAQ	ERII	Fri, Dec 2, 2022	22.53	23.39	22.47	23.16
3631	NASDAQ	ERII	Thu, Dec 1, 2022	23.35	23.44	22.25	22.78
3630	NASDAQ	ERII	Wed, Nov 30, 2022	22.33	23.26	22.27	23.18
3629	NASDAQ	ERII	Tue, Nov 29, 2022	22.16	22.64	21.98	22.30
3628	NASDAQ	ERII	Mon, Nov 28, 2022	22.22	22.66	22.06	22.16
3627	NASDAQ	ERII	Fri, Nov 25, 2022	22.24	22.68	22.00	22.27
3626	NASDAQ	ERII	Wed, Nov 23, 2022	21.64	22.25	21.57	22.20
3625	NASDAQ	ERII	Tue, Nov 22, 2022	21.30	21.54	21.00	21.53
3624	NASDAQ	ERII	Mon, Nov 21, 2022	21.14	21.49	21.09	21.25
3623	NASDAQ	ERII	Fri, Nov 18, 2022	21.37	21.53	21.24	21.33
3622	NASDAQ	ERII	Thu, Nov 17, 2022	21.69	21.69	20.91	21.08
3621	NASDAQ	ERII	Wed, Nov 16, 2022	21.48	21.69	20.79	20.93
3620	NASDAQ	ERII	Tue, Nov 15, 2022	21.11	21.78	20.86	21.48
3619	NASDAQ	ERII	Mon, Nov 14, 2022	20.56	20.89	20.29	20.75
3618	NASDAQ	ERII	Fri, Nov 11, 2022	20.50	21.01	20.10	20.68
3617	NASDAQ	ERII	Thu, Nov 10, 2022	20.42	20.46	19.89	20.46
3616	NASDAQ	ERII	Wed, Nov 9, 2022	19.81	19.94	19.08	19.58
3615	NASDAQ	ERII	Tue, Nov 8, 2022	19.69	20.38	18.89	20.02
3614	NASDAQ	ERII	Mon, Nov 7, 2022	18.69	18.84	17.32	18.71
3613	NASDAQ	ERII	Fri, Nov 4, 2022	18.50	19.98	18.41	19.27
3612	NASDAQ	ERII	Thu, Nov 3, 2022	22.77	24.31	18.11	18.29
3611	NASDAQ	ERII	Wed, Nov 2, 2022	26.11	26.34	25.15	25.22
3610	NASDAQ	ERII	Tue, Nov 1, 2022	25.91	26.20	25.60	26.17
3609	NASDAQ	ERII	Mon, Oct 31, 2022	25.46	25.81	25.31	25.73
3608	NASDAQ	ERII	Fri, Oct 28, 2022	25.03	26.18	24.99	25.55
3607	NASDAQ	ERII	Thu, Oct 27, 2022	24.80	25.01	24.39	24.83
3606	NASDAQ	ERII	Wed, Oct 26, 2022	24.52	25.09	24.35	24.69
3605	NASDAQ	ERII	Tue, Oct 25, 2022	23.06	24.60	23.06	24.44
3604	NASDAQ	ERII	Mon, Oct 24, 2022	23.40	23.61	22.90	23.07
3603	NASDAQ	ERII	Fri, Oct 21, 2022	22.65	23.34	22.43	23.32
3602	NASDAQ	ERII	Thu, Oct 20, 2022	22.60	23.31	22.52	22.60
3601	NASDAQ	ERII	Wed, Oct 19, 2022	22.12	22.83	22.12	22.60
3600	NASDAQ	ERII	Tue, Oct 18, 2022	22.89	23.01	21.90	22.32
3599	NASDAQ	ERII	Mon, Oct 17, 2022	20.92	22.55	20.86	22.50
3598	NASDAQ	ERII	Fri, Oct 14, 2022	21.26	21.26	20.39	20.51
3597	NASDAQ	ERII	Thu, Oct 13, 2022	20.20	21.08	20.18	20.97
3596	NASDAQ	ERII	Wed, Oct 12, 2022	20.84	20.84	20.43	20.63
3595	NASDAQ	ERII	Tue, Oct 11, 2022	20.71	21.03	20.55	20.83
3594	NASDAQ	ERII	Mon, Oct 10, 2022	21.58	21.62	20.66	20.88
3593	NASDAQ	ERII	Fri, Oct 7, 2022	21.86	22.00	21.30	21.50
3592	NASDAQ	ERII	Thu, Oct 6, 2022	22.69	22.91	21.99	22.13
3591	NASDAQ	ERII	Wed, Oct 5, 2022	21.88	22.94	21.73	22.76
3590	NASDAQ	ERII	Tue, Oct 4, 2022	22.52	22.81	21.91	22.05
3589	NASDAQ	ERII	Mon, Oct 3, 2022	21.83	22.49	21.75	22.14
3588	NASDAQ	ERII	Fri, Sep 30, 2022	22.38	22.38	21.72	21.74
3587	NASDAQ	ERII	Thu, Sep 29, 2022	23.48	23.52	21.92	22.40
3586	NASDAQ	ERII	Wed, Sep 28, 2022	23.83	23.98	23.53	23.69
3585	NASDAQ	ERII	Tue, Sep 27, 2022	23.74	23.99	23.62	23.79
3584	NASDAQ	ERII	Mon, Sep 26, 2022	23.61	23.89	23.51	23.64
3583	NASDAQ	ERII	Fri, Sep 23, 2022	23.70	23.83	23.40	23.67
3582	NASDAQ	ERII	Thu, Sep 22, 2022	23.91	24.24	23.70	23.91
3581	NASDAQ	ERII	Wed, Sep 21, 2022	24.43	24.86	23.95	24.03
3580	NASDAQ	ERII	Tue, Sep 20, 2022	25.05	25.15	24.18	24.35
3579	NASDAQ	ERII	Mon, Sep 19, 2022	24.18	25.24	24.13	25.18
3578	NASDAQ	ERII	Fri, Sep 16, 2022	25.30	25.31	24.35	24.44
3577	NASDAQ	ERII	Thu, Sep 15, 2022	25.17	25.71	25.17	25.41
3576	NASDAQ	ERII	Wed, Sep 14, 2022	25.39	25.57	25.00	25.41
3575	NASDAQ	ERII	Tue, Sep 13, 2022	25.13	25.63	25.13	25.37
3574	NASDAQ	ERII	Mon, Sep 12, 2022	26.07	26.20	25.51	25.71
3573	NASDAQ	ERII	Fri, Sep 9, 2022	25.55	26.13	25.00	26.02
3572	NASDAQ	ERII	Thu, Sep 8, 2022	24.94	25.81	24.64	25.55
3571	NASDAQ	ERII	Wed, Sep 7, 2022	23.13	25.14	23.13	25.07
3570	NASDAQ	ERII	Tue, Sep 6, 2022	22.85	23.72	22.85	23.26
3569	NASDAQ	ERII	Fri, Sep 2, 2022	22.99	23.42	22.73	22.84
3568	NASDAQ	ERII	Thu, Sep 1, 2022	22.59	23.01	22.53	22.95
3567	NASDAQ	ERII	Wed, Aug 31, 2022	23.07	23.26	22.81	22.94
3566	NASDAQ	ERII	Tue, Aug 30, 2022	23.00	23.09	22.51	22.74
3565	NASDAQ	ERII	Mon, Aug 29, 2022	23.07	23.27	22.99	23.05
3564	NASDAQ	ERII	Fri, Aug 26, 2022	23.77	23.95	23.08	23.15
3563	NASDAQ	ERII	Thu, Aug 25, 2022	24.29	24.33	23.80	23.82
3562	NASDAQ	ERII	Wed, Aug 24, 2022	23.17	24.28	23.17	24.18
3561	NASDAQ	ERII	Tue, Aug 23, 2022	23.03	23.25	22.80	23.15
3560	NASDAQ	ERII	Mon, Aug 22, 2022	23.17	23.21	22.85	22.99
3559	NASDAQ	ERII	Fri, Aug 19, 2022	23.65	23.65	23.28	23.44
3558	NASDAQ	ERII	Thu, Aug 18, 2022	23.60	23.91	23.55	23.77
3557	NASDAQ	ERII	Wed, Aug 17, 2022	23.67	23.87	23.37	23.60
3556	NASDAQ	ERII	Tue, Aug 16, 2022	24.09	24.09	23.78	23.87
3555	NASDAQ	ERII	Mon, Aug 15, 2022	23.74	24.29	23.42	24.09
3554	NASDAQ	ERII	Fri, Aug 12, 2022	22.85	23.96	22.68	23.94
3553	NASDAQ	ERII	Thu, Aug 11, 2022	23.12	23.26	22.67	22.80
3552	NASDAQ	ERII	Wed, Aug 10, 2022	22.93	23.06	22.60	23.01
3551	NASDAQ	ERII	Tue, Aug 9, 2022	22.69	23.12	22.36	22.47
3550	NASDAQ	ERII	Mon, Aug 8, 2022	22.63	23.30	22.33	22.68
3549	NASDAQ	ERII	Fri, Aug 5, 2022	22.68	23.07	21.78	23.02
3548	NASDAQ	ERII	Thu, Aug 4, 2022	22.00	23.07	21.65	22.79
3547	NASDAQ	ERII	Wed, Aug 3, 2022	22.38	22.38	21.94	22.29
3546	NASDAQ	ERII	Tue, Aug 2, 2022	22.06	22.54	21.96	22.16
3545	NASDAQ	ERII	Mon, Aug 1, 2022	22.25	22.27	21.88	22.18
3544	NASDAQ	ERII	Fri, Jul 29, 2022	21.75	22.31	21.66	22.23
3543	NASDAQ	ERII	Thu, Jul 28, 2022	21.38	21.76	21.30	21.71
3542	NASDAQ	ERII	Wed, Jul 27, 2022	20.71	21.47	20.52	21.27
3541	NASDAQ	ERII	Tue, Jul 26, 2022	20.35	20.54	20.18	20.46
3540	NASDAQ	ERII	Mon, Jul 25, 2022	20.34	20.82	20.17	20.48
3539	NASDAQ	ERII	Fri, Jul 22, 2022	20.83	20.83	20.15	20.32
3538	NASDAQ	ERII	Thu, Jul 21, 2022	20.22	20.77	20.09	20.77
3537	NASDAQ	ERII	Wed, Jul 20, 2022	19.96	20.26	19.83	20.19
3536	NASDAQ	ERII	Tue, Jul 19, 2022	19.33	19.97	19.31	19.97
3535	NASDAQ	ERII	Mon, Jul 18, 2022	19.52	19.77	19.05	19.17
3534	NASDAQ	ERII	Fri, Jul 15, 2022	19.49	19.61	18.98	19.33
3533	NASDAQ	ERII	Thu, Jul 14, 2022	19.16	19.27	18.79	19.06
3532	NASDAQ	ERII	Wed, Jul 13, 2022	19.00	19.42	18.89	19.26
3531	NASDAQ	ERII	Tue, Jul 12, 2022	19.76	19.88	19.02	19.16
3530	NASDAQ	ERII	Mon, Jul 11, 2022	19.93	20.05	19.67	19.75
3529	NASDAQ	ERII	Fri, Jul 8, 2022	20.00	20.51	19.77	19.99
3528	NASDAQ	ERII	Thu, Jul 7, 2022	19.26	20.20	19.26	20.06
3527	NASDAQ	ERII	Wed, Jul 6, 2022	19.22	19.29	18.79	19.04
3526	NASDAQ	ERII	Tue, Jul 5, 2022	18.83	19.17	18.74	19.17
3525	NASDAQ	ERII	Fri, Jul 1, 2022	19.36	19.44	18.78	19.06
3524	NASDAQ	ERII	Thu, Jun 30, 2022	18.84	19.48	18.84	19.42
3523	NASDAQ	ERII	Wed, Jun 29, 2022	19.34	19.84	18.80	19.12
3522	NASDAQ	ERII	Tue, Jun 28, 2022	19.60	19.90	19.21	19.23
3521	NASDAQ	ERII	Mon, Jun 27, 2022	19.32	19.89	19.28	19.53
3520	NASDAQ	ERII	Fri, Jun 24, 2022	18.85	19.52	18.85	19.19
3519	NASDAQ	ERII	Thu, Jun 23, 2022	19.00	19.29	18.58	18.80
3518	NASDAQ	ERII	Wed, Jun 22, 2022	18.73	19.11	18.73	18.91
3517	NASDAQ	ERII	Tue, Jun 21, 2022	19.03	19.32	18.51	19.00
3516	NASDAQ	ERII	Fri, Jun 17, 2022	18.59	19.06	18.59	18.82
3515	NASDAQ	ERII	Thu, Jun 16, 2022	19.09	19.29	18.37	18.47
3514	NASDAQ	ERII	Wed, Jun 15, 2022	19.40	19.66	18.99	19.47
3513	NASDAQ	ERII	Tue, Jun 14, 2022	19.21	19.49	18.98	19.17
3512	NASDAQ	ERII	Mon, Jun 13, 2022	19.81	19.99	18.92	19.08
3511	NASDAQ	ERII	Fri, Jun 10, 2022	20.55	20.63	20.09	20.31
3510	NASDAQ	ERII	Thu, Jun 9, 2022	20.97	21.15	20.79	20.80
3509	NASDAQ	ERII	Wed, Jun 8, 2022	20.93	21.13	20.76	20.99
3508	NASDAQ	ERII	Tue, Jun 7, 2022	21.31	21.42	20.64	20.91
3507	NASDAQ	ERII	Mon, Jun 6, 2022	21.52	21.97	21.39	21.57
3506	NASDAQ	ERII	Fri, Jun 3, 2022	21.40	21.77	21.18	21.39
3505	NASDAQ	ERII	Thu, Jun 2, 2022	20.84	21.52	20.68	21.47
3504	NASDAQ	ERII	Wed, Jun 1, 2022	20.42	20.85	20.25	20.71
3503	NASDAQ	ERII	Tue, May 31, 2022	20.14	20.27	19.86	20.21
3502	NASDAQ	ERII	Fri, May 27, 2022	19.65	20.20	19.65	20.18
3501	NASDAQ	ERII	Thu, May 26, 2022	19.23	19.53	18.99	19.45
3500	NASDAQ	ERII	Wed, May 25, 2022	19.06	19.09	18.61	19.01
3499	NASDAQ	ERII	Tue, May 24, 2022	18.70	19.18	18.49	19.16
3498	NASDAQ	ERII	Mon, May 23, 2022	18.52	18.89	18.09	18.78
3497	NASDAQ	ERII	Fri, May 20, 2022	18.09	18.30	17.75	18.23
3496	NASDAQ	ERII	Thu, May 19, 2022	17.39	18.06	17.39	17.89
3495	NASDAQ	ERII	Wed, May 18, 2022	17.63	18.10	17.49	17.60
3494	NASDAQ	ERII	Tue, May 17, 2022	17.52	18.04	17.50	17.85
3493	NASDAQ	ERII	Mon, May 16, 2022	17.41	17.77	17.18	17.29
3492	NASDAQ	ERII	Fri, May 13, 2022	17.33	17.70	17.30	17.41
3491	NASDAQ	ERII	Thu, May 12, 2022	17.24	17.46	16.92	17.16
3490	NASDAQ	ERII	Wed, May 11, 2022	17.60	18.06	17.41	17.42
3489	NASDAQ	ERII	Tue, May 10, 2022	17.84	17.96	17.16	17.62
3488	NASDAQ	ERII	Mon, May 9, 2022	18.01	18.23	17.52	17.62
3487	NASDAQ	ERII	Fri, May 6, 2022	18.14	18.55	17.79	18.28
3486	NASDAQ	ERII	Thu, May 5, 2022	19.02	19.02	17.72	18.25
3485	NASDAQ	ERII	Wed, May 4, 2022	18.72	19.39	18.65	19.35
3484	NASDAQ	ERII	Tue, May 3, 2022	18.69	19.02	18.40	18.76
3483	NASDAQ	ERII	Mon, May 2, 2022	18.49	18.96	18.36	18.72
3482	NASDAQ	ERII	Fri, Apr 29, 2022	18.87	19.16	18.45	18.52
3481	NASDAQ	ERII	Thu, Apr 28, 2022	18.97	19.25	18.56	18.97
3480	NASDAQ	ERII	Wed, Apr 27, 2022	18.48	19.02	18.48	18.82
3479	NASDAQ	ERII	Tue, Apr 26, 2022	19.20	19.34	18.39	18.43
3478	NASDAQ	ERII	Mon, Apr 25, 2022	19.23	19.55	18.94	19.35
3477	NASDAQ	ERII	Fri, Apr 22, 2022	19.94	20.07	19.32	19.37
3476	NASDAQ	ERII	Thu, Apr 21, 2022	20.84	20.95	19.84	19.94
3475	NASDAQ	ERII	Wed, Apr 20, 2022	20.64	20.88	20.55	20.60
3474	NASDAQ	ERII	Tue, Apr 19, 2022	20.00	20.64	19.97	20.43
3473	NASDAQ	ERII	Mon, Apr 18, 2022	20.40	20.46	19.80	19.96
3472	NASDAQ	ERII	Thu, Apr 14, 2022	20.60	20.60	20.32	20.32
3471	NASDAQ	ERII	Wed, Apr 13, 2022	20.28	20.60	20.28	20.49
3470	NASDAQ	ERII	Tue, Apr 12, 2022	20.16	20.47	19.97	20.16
3469	NASDAQ	ERII	Mon, Apr 11, 2022	20.84	20.92	19.95	19.96
3468	NASDAQ	ERII	Fri, Apr 8, 2022	21.17	21.42	20.90	20.91
3467	NASDAQ	ERII	Thu, Apr 7, 2022	20.59	21.29	20.59	21.17
3466	NASDAQ	ERII	Wed, Apr 6, 2022	20.17	20.61	20.02	20.55
3465	NASDAQ	ERII	Tue, Apr 5, 2022	20.89	21.19	20.63	20.68
3464	NASDAQ	ERII	Mon, Apr 4, 2022	20.47	20.84	20.23	20.82
3463	NASDAQ	ERII	Fri, Apr 1, 2022	20.21	20.65	20.21	20.47
3462	NASDAQ	ERII	Thu, Mar 31, 2022	20.68	20.73	20.11	20.14
3461	NASDAQ	ERII	Wed, Mar 30, 2022	20.65	20.80	20.36	20.45
3460	NASDAQ	ERII	Tue, Mar 29, 2022	20.19	20.77	20.10	20.65
3459	NASDAQ	ERII	Mon, Mar 28, 2022	19.67	19.97	19.52	19.97
3458	NASDAQ	ERII	Fri, Mar 25, 2022	20.03	20.29	19.62	19.73
3457	NASDAQ	ERII	Thu, Mar 24, 2022	19.80	20.01	19.66	19.97
3456	NASDAQ	ERII	Wed, Mar 23, 2022	20.05	20.20	19.75	19.77
3455	NASDAQ	ERII	Tue, Mar 22, 2022	19.95	20.21	19.82	20.15
3454	NASDAQ	ERII	Mon, Mar 21, 2022	19.84	20.02	19.55	19.79
3453	NASDAQ	ERII	Fri, Mar 18, 2022	19.72	19.98	19.54	19.93
3452	NASDAQ	ERII	Thu, Mar 17, 2022	19.49	19.92	19.29	19.67
3451	NASDAQ	ERII	Wed, Mar 16, 2022	19.15	19.52	19.04	19.49
3450	NASDAQ	ERII	Tue, Mar 15, 2022	18.53	18.97	18.25	18.93
3449	NASDAQ	ERII	Mon, Mar 14, 2022	19.19	19.23	18.40	18.47
3448	NASDAQ	ERII	Fri, Mar 11, 2022	19.59	19.80	18.97	19.02
3447	NASDAQ	ERII	Thu, Mar 10, 2022	19.58	19.77	19.17	19.38
3446	NASDAQ	ERII	Wed, Mar 9, 2022	19.22	19.84	19.15	19.71
3445	NASDAQ	ERII	Tue, Mar 8, 2022	19.02	19.41	18.76	18.86
3444	NASDAQ	ERII	Mon, Mar 7, 2022	19.47	19.81	18.88	18.96
3443	NASDAQ	ERII	Fri, Mar 4, 2022	19.32	19.53	19.20	19.46
3442	NASDAQ	ERII	Thu, Mar 3, 2022	19.55	19.78	19.39	19.55
3441	NASDAQ	ERII	Wed, Mar 2, 2022	18.77	19.50	18.76	19.33
3440	NASDAQ	ERII	Tue, Mar 1, 2022	19.05	19.49	18.62	18.66
3439	NASDAQ	ERII	Mon, Feb 28, 2022	19.23	19.53	18.90	19.00
3438	NASDAQ	ERII	Fri, Feb 25, 2022	19.10	19.44	18.88	19.23
3437	NASDAQ	ERII	Thu, Feb 24, 2022	18.00	18.98	17.84	18.91
3436	NASDAQ	ERII	Wed, Feb 23, 2022	18.72	18.95	18.32	18.40
3435	NASDAQ	ERII	Tue, Feb 22, 2022	19.50	19.50	18.60	18.64
3434	NASDAQ	ERII	Fri, Feb 18, 2022	19.65	19.85	19.48	19.58
3433	NASDAQ	ERII	Thu, Feb 17, 2022	19.73	19.83	19.52	19.69
3432	NASDAQ	ERII	Wed, Feb 16, 2022	19.61	20.03	19.57	19.88
3431	NASDAQ	ERII	Tue, Feb 15, 2022	19.29	19.78	19.27	19.68
3430	NASDAQ	ERII	Mon, Feb 14, 2022	18.80	19.19	18.80	19.03
3429	NASDAQ	ERII	Fri, Feb 11, 2022	19.22	19.32	18.63	18.78
3428	NASDAQ	ERII	Thu, Feb 10, 2022	19.14	19.62	18.98	19.11
3427	NASDAQ	ERII	Wed, Feb 9, 2022	19.42	19.80	19.27	19.41
3426	NASDAQ	ERII	Tue, Feb 8, 2022	18.65	19.22	18.46	19.19
3425	NASDAQ	ERII	Mon, Feb 7, 2022	18.84	18.92	18.52	18.66
3424	NASDAQ	ERII	Fri, Feb 4, 2022	18.95	19.05	18.61	18.87
3423	NASDAQ	ERII	Thu, Feb 3, 2022	19.54	19.67	18.94	19.01
3422	NASDAQ	ERII	Wed, Feb 2, 2022	19.78	19.88	19.44	19.72
3421	NASDAQ	ERII	Tue, Feb 1, 2022	19.52	19.83	19.15	19.78
3420	NASDAQ	ERII	Mon, Jan 31, 2022	19.00	19.58	18.80	19.58
3419	NASDAQ	ERII	Fri, Jan 28, 2022	18.48	19.01	18.14	18.99
3418	NASDAQ	ERII	Thu, Jan 27, 2022	18.94	19.20	18.44	18.49
3417	NASDAQ	ERII	Wed, Jan 26, 2022	18.73	19.47	18.61	18.92
3416	NASDAQ	ERII	Tue, Jan 25, 2022	18.85	19.99	18.45	18.50
3415	NASDAQ	ERII	Mon, Jan 24, 2022	18.20	19.19	18.20	19.12
3414	NASDAQ	ERII	Fri, Jan 21, 2022	18.33	19.13	18.32	18.54
3413	NASDAQ	ERII	Thu, Jan 20, 2022	19.08	19.35	18.65	18.73
3412	NASDAQ	ERII	Wed, Jan 19, 2022	19.46	19.54	18.82	19.02
3411	NASDAQ	ERII	Tue, Jan 18, 2022	19.43	19.94	19.21	19.27
3410	NASDAQ	ERII	Fri, Jan 14, 2022	19.48	19.77	19.26	19.72
3409	NASDAQ	ERII	Thu, Jan 13, 2022	19.85	20.05	19.59	19.71
3408	NASDAQ	ERII	Wed, Jan 12, 2022	20.24	20.40	19.80	19.83
3407	NASDAQ	ERII	Tue, Jan 11, 2022	20.07	20.25	19.76	20.16
3406	NASDAQ	ERII	Mon, Jan 10, 2022	19.79	19.94	19.31	19.91
3405	NASDAQ	ERII	Fri, Jan 7, 2022	20.39	20.48	19.83	19.83
3404	NASDAQ	ERII	Thu, Jan 6, 2022	20.50	20.94	20.07	20.48
3403	NASDAQ	ERII	Wed, Jan 5, 2022	21.76	22.03	20.51	20.52
3402	NASDAQ	ERII	Tue, Jan 4, 2022	21.44	22.09	21.35	21.78
3401	NASDAQ	ERII	Mon, Jan 3, 2022	21.52	21.99	21.26	21.50
3400	NASDAQ	ERII	Fri, Dec 31, 2021	21.38	21.68	21.38	21.49
3399	NASDAQ	ERII	Thu, Dec 30, 2021	21.16	21.48	21.09	21.34
3398	NASDAQ	ERII	Wed, Dec 29, 2021	21.25	21.49	21.04	21.12
3397	NASDAQ	ERII	Tue, Dec 28, 2021	21.38	21.67	21.26	21.34
3396	NASDAQ	ERII	Mon, Dec 27, 2021	21.14	21.42	21.07	21.41
3395	NASDAQ	ERII	Thu, Dec 23, 2021	20.89	21.19	20.79	21.10
3394	NASDAQ	ERII	Wed, Dec 22, 2021	20.50	20.77	20.31	20.75
3393	NASDAQ	ERII	Tue, Dec 21, 2021	20.79	20.80	20.38	20.51
3392	NASDAQ	ERII	Mon, Dec 20, 2021	20.14	20.65	19.74	20.60
3391	NASDAQ	ERII	Fri, Dec 17, 2021	20.56	20.88	20.16	20.36
3390	NASDAQ	ERII	Thu, Dec 16, 2021	20.89	21.50	20.41	20.61
3389	NASDAQ	ERII	Wed, Dec 15, 2021	20.41	20.71	19.85	20.67
3388	NASDAQ	ERII	Tue, Dec 14, 2021	20.19	20.66	20.12	20.39
3387	NASDAQ	ERII	Mon, Dec 13, 2021	20.45	20.74	20.26	20.41
3386	NASDAQ	ERII	Fri, Dec 10, 2021	21.07	21.16	20.34	20.60
3385	NASDAQ	ERII	Thu, Dec 9, 2021	21.16	21.42	20.90	20.93
3384	NASDAQ	ERII	Wed, Dec 8, 2021	21.72	21.72	21.24	21.38
3383	NASDAQ	ERII	Tue, Dec 7, 2021	21.61	22.00	21.43	21.54
3382	NASDAQ	ERII	Mon, Dec 6, 2021	21.35	21.49	20.65	21.31
3381	NASDAQ	ERII	Fri, Dec 3, 2021	21.14	21.34	20.69	21.15
3380	NASDAQ	ERII	Thu, Dec 2, 2021	20.58	21.17	20.26	21.08
3379	NASDAQ	ERII	Wed, Dec 1, 2021	21.75	21.93	20.64	20.64
3378	NASDAQ	ERII	Tue, Nov 30, 2021	21.38	21.83	20.96	21.25
3377	NASDAQ	ERII	Mon, Nov 29, 2021	22.23	22.28	21.44	21.68
3376	NASDAQ	ERII	Fri, Nov 26, 2021	21.82	22.02	21.22	21.92
3375	NASDAQ	ERII	Wed, Nov 24, 2021	22.47	22.55	22.07	22.53
3374	NASDAQ	ERII	Tue, Nov 23, 2021	23.34	23.70	22.20	22.65
3373	NASDAQ	ERII	Mon, Nov 22, 2021	24.46	24.99	23.66	23.74
3372	NASDAQ	ERII	Fri, Nov 19, 2021	23.37	24.31	23.22	24.18
3371	NASDAQ	ERII	Thu, Nov 18, 2021	22.95	23.62	22.56	23.39
3370	NASDAQ	ERII	Wed, Nov 17, 2021	22.11	22.80	21.98	22.76
3369	NASDAQ	ERII	Tue, Nov 16, 2021	21.97	22.37	21.62	22.23
3368	NASDAQ	ERII	Mon, Nov 15, 2021	22.86	22.92	21.95	22.10
3367	NASDAQ	ERII	Fri, Nov 12, 2021	22.78	22.78	22.12	22.63
3366	NASDAQ	ERII	Thu, Nov 11, 2021	22.62	22.62	22.31	22.44
3365	NASDAQ	ERII	Wed, Nov 10, 2021	22.72	22.88	22.13	22.41
3364	NASDAQ	ERII	Tue, Nov 9, 2021	22.48	23.00	22.40	22.93
3363	NASDAQ	ERII	Mon, Nov 8, 2021	22.76	22.90	22.31	22.43
3362	NASDAQ	ERII	Fri, Nov 5, 2021	21.89	22.80	21.68	22.43
3361	NASDAQ	ERII	Thu, Nov 4, 2021	21.39	22.10	21.39	22.00
3360	NASDAQ	ERII	Wed, Nov 3, 2021	20.66	21.34	20.61	21.27
3359	NASDAQ	ERII	Tue, Nov 2, 2021	20.59	21.05	20.30	20.66
3358	NASDAQ	ERII	Mon, Nov 1, 2021	20.43	20.94	20.31	20.51
3357	NASDAQ	ERII	Fri, Oct 29, 2021	20.17	20.34	19.95	20.32
3356	NASDAQ	ERII	Thu, Oct 28, 2021	19.87	20.21	19.87	20.17
3355	NASDAQ	ERII	Wed, Oct 27, 2021	19.58	20.01	19.40	19.77
3354	NASDAQ	ERII	Tue, Oct 26, 2021	19.80	19.86	19.40	19.57
3353	NASDAQ	ERII	Mon, Oct 25, 2021	19.16	19.75	19.03	19.75
3352	NASDAQ	ERII	Fri, Oct 22, 2021	18.85	19.28	18.62	19.20
3351	NASDAQ	ERII	Thu, Oct 21, 2021	19.52	19.80	18.50	18.85
3350	NASDAQ	ERII	Wed, Oct 20, 2021	19.51	19.61	19.18	19.58
3349	NASDAQ	ERII	Tue, Oct 19, 2021	20.18	20.25	19.40	19.51
3348	NASDAQ	ERII	Mon, Oct 18, 2021	19.81	20.07	19.56	20.05
3347	NASDAQ	ERII	Fri, Oct 15, 2021	19.88	20.35	19.64	19.94
3346	NASDAQ	ERII	Thu, Oct 14, 2021	19.21	19.54	19.14	19.51
3345	NASDAQ	ERII	Wed, Oct 13, 2021	19.07	19.20	18.92	19.10
3344	NASDAQ	ERII	Tue, Oct 12, 2021	18.87	19.15	18.87	19.02
3343	NASDAQ	ERII	Mon, Oct 11, 2021	19.36	19.45	18.89	18.90
3342	NASDAQ	ERII	Fri, Oct 8, 2021	19.63	19.69	19.38	19.39
3341	NASDAQ	ERII	Thu, Oct 7, 2021	19.55	20.03	19.55	19.69
3340	NASDAQ	ERII	Wed, Oct 6, 2021	19.16	19.51	19.11	19.48
3339	NASDAQ	ERII	Tue, Oct 5, 2021	19.32	19.62	19.19	19.43
3338	NASDAQ	ERII	Mon, Oct 4, 2021	19.55	19.55	19.01	19.32
3337	NASDAQ	ERII	Fri, Oct 1, 2021	19.27	19.69	18.96	19.53
3336	NASDAQ	ERII	Thu, Sep 30, 2021	19.41	19.47	18.95	19.03
3335	NASDAQ	ERII	Wed, Sep 29, 2021	19.90	19.97	19.07	19.21
3334	NASDAQ	ERII	Tue, Sep 28, 2021	20.40	20.40	19.53	19.73
3333	NASDAQ	ERII	Mon, Sep 27, 2021	20.28	20.50	20.26	20.44
3332	NASDAQ	ERII	Fri, Sep 24, 2021	20.28	20.40	20.00	20.14
3331	NASDAQ	ERII	Thu, Sep 23, 2021	19.91	20.75	19.83	20.51
3330	NASDAQ	ERII	Wed, Sep 22, 2021	19.41	19.95	19.41	19.77
3329	NASDAQ	ERII	Tue, Sep 21, 2021	19.46	19.50	18.82	19.35
3328	NASDAQ	ERII	Mon, Sep 20, 2021	18.95	19.35	18.83	19.24
3327	NASDAQ	ERII	Fri, Sep 17, 2021	19.49	19.50	18.63	19.47
3326	NASDAQ	ERII	Thu, Sep 16, 2021	20.38	20.42	19.21	19.52
3325	NASDAQ	ERII	Wed, Sep 15, 2021	20.76	20.90	20.37	20.47
3324	NASDAQ	ERII	Tue, Sep 14, 2021	21.65	21.69	20.71	20.81
3323	NASDAQ	ERII	Mon, Sep 13, 2021	21.71	21.87	21.36	21.47
3322	NASDAQ	ERII	Fri, Sep 10, 2021	21.63	22.02	21.48	21.57
3321	NASDAQ	ERII	Thu, Sep 9, 2021	21.71	21.84	21.25	21.47
3320	NASDAQ	ERII	Wed, Sep 8, 2021	22.18	22.50	21.59	21.68
3319	NASDAQ	ERII	Tue, Sep 7, 2021	23.00	23.19	22.03	22.33
3318	NASDAQ	ERII	Fri, Sep 3, 2021	22.53	23.11	22.36	23.03
3317	NASDAQ	ERII	Thu, Sep 2, 2021	22.19	22.56	21.52	22.50
3316	NASDAQ	ERII	Wed, Sep 1, 2021	20.63	22.09	20.60	22.00
3315	NASDAQ	ERII	Tue, Aug 31, 2021	20.09	20.48	19.60	20.43
3314	NASDAQ	ERII	Mon, Aug 30, 2021	20.15	20.17	19.75	20.08
3313	NASDAQ	ERII	Fri, Aug 27, 2021	19.81	20.32	19.72	20.08
3312	NASDAQ	ERII	Thu, Aug 26, 2021	19.34	19.90	19.29	19.68
3311	NASDAQ	ERII	Wed, Aug 25, 2021	19.54	19.75	19.37	19.46
3310	NASDAQ	ERII	Tue, Aug 24, 2021	19.43	19.72	19.36	19.52
3309	NASDAQ	ERII	Mon, Aug 23, 2021	19.14	19.49	19.09	19.43
3308	NASDAQ	ERII	Fri, Aug 20, 2021	18.52	19.08	18.26	18.95
3307	NASDAQ	ERII	Thu, Aug 19, 2021	18.46	18.79	18.43	18.59
3306	NASDAQ	ERII	Wed, Aug 18, 2021	18.65	19.20	18.40	18.83
3305	NASDAQ	ERII	Tue, Aug 17, 2021	19.09	19.09	18.56	18.74
3304	NASDAQ	ERII	Mon, Aug 16, 2021	18.86	19.05	18.47	18.93
3303	NASDAQ	ERII	Fri, Aug 13, 2021	19.45	19.61	18.99	19.08
3302	NASDAQ	ERII	Thu, Aug 12, 2021	19.40	19.54	19.03	19.51
3301	NASDAQ	ERII	Wed, Aug 11, 2021	19.04	19.38	18.76	19.34
3300	NASDAQ	ERII	Tue, Aug 10, 2021	19.16	19.88	18.93	19.01
3299	NASDAQ	ERII	Mon, Aug 9, 2021	19.04	19.47	18.77	19.10
3298	NASDAQ	ERII	Fri, Aug 6, 2021	17.94	20.45	17.94	19.18
3297	NASDAQ	ERII	Thu, Aug 5, 2021	19.70	20.31	19.62	20.10
3296	NASDAQ	ERII	Wed, Aug 4, 2021	20.21	20.24	19.46	19.59
3295	NASDAQ	ERII	Tue, Aug 3, 2021	20.14	20.57	19.59	20.47
3294	NASDAQ	ERII	Mon, Aug 2, 2021	21.23	21.46	19.93	19.99
3293	NASDAQ	ERII	Fri, Jul 30, 2021	21.16	21.45	20.96	21.15
3292	NASDAQ	ERII	Thu, Jul 29, 2021	20.99	21.24	20.87	21.19
3291	NASDAQ	ERII	Wed, Jul 28, 2021	20.64	21.01	20.24	20.74
3290	NASDAQ	ERII	Tue, Jul 27, 2021	20.67	20.75	20.21	20.48
3289	NASDAQ	ERII	Mon, Jul 26, 2021	20.80	21.12	20.68	20.86
3288	NASDAQ	ERII	Fri, Jul 23, 2021	20.78	20.78	20.18	20.62
3287	NASDAQ	ERII	Thu, Jul 22, 2021	20.80	20.83	20.21	20.54
3286	NASDAQ	ERII	Wed, Jul 21, 2021	20.61	21.00	20.54	20.80
3285	NASDAQ	ERII	Tue, Jul 20, 2021	19.82	20.66	19.60	20.42
3284	NASDAQ	ERII	Mon, Jul 19, 2021	19.62	20.11	19.12	19.66
3283	NASDAQ	ERII	Fri, Jul 16, 2021	20.87	20.99	20.09	20.17
3282	NASDAQ	ERII	Thu, Jul 15, 2021	20.45	20.82	20.37	20.61
3281	NASDAQ	ERII	Wed, Jul 14, 2021	21.69	21.87	20.50	20.56
3280	NASDAQ	ERII	Tue, Jul 13, 2021	21.40	21.62	21.31	21.46
3279	NASDAQ	ERII	Mon, Jul 12, 2021	20.75	21.57	20.75	21.47
3278	NASDAQ	ERII	Fri, Jul 9, 2021	20.38	21.01	20.32	20.82
3277	NASDAQ	ERII	Thu, Jul 8, 2021	19.75	20.46	19.57	20.13
3276	NASDAQ	ERII	Wed, Jul 7, 2021	21.26	21.85	19.87	20.36
3275	NASDAQ	ERII	Tue, Jul 6, 2021	21.79	21.89	21.44	21.79
3274	NASDAQ	ERII	Fri, Jul 2, 2021	22.19	22.25	21.66	21.70
3273	NASDAQ	ERII	Thu, Jul 1, 2021	23.13	23.69	22.02	22.15
3272	NASDAQ	ERII	Wed, Jun 30, 2021	21.81	22.81	21.73	22.78
3271	NASDAQ	ERII	Tue, Jun 29, 2021	21.39	22.15	21.20	22.04
3270	NASDAQ	ERII	Mon, Jun 28, 2021	21.25	21.33	20.85	21.14
3269	NASDAQ	ERII	Fri, Jun 25, 2021	21.45	21.81	21.17	21.22
3268	NASDAQ	ERII	Thu, Jun 24, 2021	21.05	21.50	20.93	21.48
3267	NASDAQ	ERII	Wed, Jun 23, 2021	20.95	21.24	20.86	21.02
3266	NASDAQ	ERII	Tue, Jun 22, 2021	20.70	21.03	20.38	20.96
3265	NASDAQ	ERII	Mon, Jun 21, 2021	20.14	20.86	20.12	20.77
3264	NASDAQ	ERII	Fri, Jun 18, 2021	20.37	20.66	19.98	20.03
3263	NASDAQ	ERII	Thu, Jun 17, 2021	21.29	21.86	20.67	20.70
3262	NASDAQ	ERII	Wed, Jun 16, 2021	21.23	21.69	20.99	21.26
3261	NASDAQ	ERII	Tue, Jun 15, 2021	20.88	21.34	20.71	21.32
3260	NASDAQ	ERII	Mon, Jun 14, 2021	21.04	21.74	20.56	20.81
3259	NASDAQ	ERII	Fri, Jun 11, 2021	20.97	21.28	20.45	20.89
3258	NASDAQ	ERII	Thu, Jun 10, 2021	20.13	21.30	19.78	20.78
3257	NASDAQ	ERII	Wed, Jun 9, 2021	20.39	20.39	20.02	20.15
3256	NASDAQ	ERII	Tue, Jun 8, 2021	19.86	20.36	19.58	20.21
3255	NASDAQ	ERII	Mon, Jun 7, 2021	20.17	20.25	19.52	19.62
3254	NASDAQ	ERII	Fri, Jun 4, 2021	20.00	20.17	19.77	20.08
3253	NASDAQ	ERII	Thu, Jun 3, 2021	19.44	20.02	19.43	19.99
3252	NASDAQ	ERII	Wed, Jun 2, 2021	19.46	19.79	19.42	19.60
3251	NASDAQ	ERII	Tue, Jun 1, 2021	19.08	19.63	19.03	19.45
3250	NASDAQ	ERII	Fri, May 28, 2021	18.85	19.09	18.70	19.01
3249	NASDAQ	ERII	Thu, May 27, 2021	18.28	18.81	18.25	18.75
3248	NASDAQ	ERII	Wed, May 26, 2021	17.96	18.27	17.85	17.99
3247	NASDAQ	ERII	Tue, May 25, 2021	18.30	18.48	17.95	17.97
3246	NASDAQ	ERII	Mon, May 24, 2021	18.17	18.30	17.91	18.14
3245	NASDAQ	ERII	Fri, May 21, 2021	17.99	18.33	17.76	18.16
3244	NASDAQ	ERII	Thu, May 20, 2021	18.17	18.28	17.63	17.70
3243	NASDAQ	ERII	Wed, May 19, 2021	17.40	18.15	17.19	18.06
3242	NASDAQ	ERII	Tue, May 18, 2021	17.99	18.20	17.66	17.81
3241	NASDAQ	ERII	Mon, May 17, 2021	17.51	18.05	17.11	17.99
3240	NASDAQ	ERII	Fri, May 14, 2021	17.13	17.97	17.09	17.72
3239	NASDAQ	ERII	Thu, May 13, 2021	16.58	17.13	16.58	17.01
3238	NASDAQ	ERII	Wed, May 12, 2021	17.24	17.41	16.40	16.76
3237	NASDAQ	ERII	Tue, May 11, 2021	17.60	17.75	16.86	17.60
3236	NASDAQ	ERII	Mon, May 10, 2021	20.54	20.56	17.51	17.81
3235	NASDAQ	ERII	Fri, May 7, 2021	20.41	21.21	19.87	20.65
3234	NASDAQ	ERII	Thu, May 6, 2021	20.75	21.00	19.50	20.37
3233	NASDAQ	ERII	Wed, May 5, 2021	21.43	21.44	20.69	20.81
3232	NASDAQ	ERII	Tue, May 4, 2021	21.10	21.27	20.60	21.14
3231	NASDAQ	ERII	Mon, May 3, 2021	21.54	21.54	20.89	21.36
3230	NASDAQ	ERII	Fri, Apr 30, 2021	21.56	21.85	21.04	21.20
3229	NASDAQ	ERII	Thu, Apr 29, 2021	22.28	22.42	21.55	21.81
3228	NASDAQ	ERII	Wed, Apr 28, 2021	21.78	21.90	21.50	21.62
3227	NASDAQ	ERII	Tue, Apr 27, 2021	21.92	22.05	21.53	21.80
3226	NASDAQ	ERII	Mon, Apr 26, 2021	22.00	22.04	21.50	21.86
3225	NASDAQ	ERII	Fri, Apr 23, 2021	21.59	21.97	21.28	21.68
3224	NASDAQ	ERII	Thu, Apr 22, 2021	21.17	21.59	20.52	20.74
3223	NASDAQ	ERII	Wed, Apr 21, 2021	19.31	20.86	19.15	20.60
3222	NASDAQ	ERII	Tue, Apr 20, 2021	18.64	18.64	17.78	18.00
3221	NASDAQ	ERII	Mon, Apr 19, 2021	18.15	18.62	17.96	18.62
3220	NASDAQ	ERII	Fri, Apr 16, 2021	18.48	18.55	17.97	18.27
3219	NASDAQ	ERII	Thu, Apr 15, 2021	18.66	18.66	17.78	18.31
3218	NASDAQ	ERII	Wed, Apr 14, 2021	18.44	18.74	18.36	18.50
3217	NASDAQ	ERII	Tue, Apr 13, 2021	18.36	18.72	18.02	18.25
3216	NASDAQ	ERII	Mon, Apr 12, 2021	18.72	18.91	18.06	18.32
3215	NASDAQ	ERII	Fri, Apr 9, 2021	18.72	18.93	18.47	18.65
3214	NASDAQ	ERII	Thu, Apr 8, 2021	18.62	18.81	18.27	18.62
3213	NASDAQ	ERII	Wed, Apr 7, 2021	18.85	19.22	18.51	18.54
3212	NASDAQ	ERII	Tue, Apr 6, 2021	19.11	19.59	18.92	18.99
3211	NASDAQ	ERII	Mon, Apr 5, 2021	19.19	19.48	18.77	19.04
3210	NASDAQ	ERII	Thu, Apr 1, 2021	18.48	19.13	18.48	19.13
3209	NASDAQ	ERII	Wed, Mar 31, 2021	18.26	18.51	18.03	18.34
3208	NASDAQ	ERII	Tue, Mar 30, 2021	17.74	18.39	17.74	18.19
3207	NASDAQ	ERII	Mon, Mar 29, 2021	18.95	19.03	17.75	17.83
3206	NASDAQ	ERII	Fri, Mar 26, 2021	18.07	18.86	17.92	18.82
3205	NASDAQ	ERII	Thu, Mar 25, 2021	17.42	17.88	17.03	17.78
3204	NASDAQ	ERII	Wed, Mar 24, 2021	17.93	18.53	17.64	17.69
3203	NASDAQ	ERII	Tue, Mar 23, 2021	18.04	18.34	17.73	17.77
3202	NASDAQ	ERII	Mon, Mar 22, 2021	18.67	18.67	17.59	18.06
3201	NASDAQ	ERII	Fri, Mar 19, 2021	18.92	19.09	18.26	18.37
3200	NASDAQ	ERII	Thu, Mar 18, 2021	19.35	19.85	18.78	18.95
3199	NASDAQ	ERII	Wed, Mar 17, 2021	18.00	19.22	18.00	19.05
3198	NASDAQ	ERII	Tue, Mar 16, 2021	18.52	18.85	17.38	18.10
3197	NASDAQ	ERII	Mon, Mar 15, 2021	19.12	20.25	19.12	19.42
3196	NASDAQ	ERII	Fri, Mar 12, 2021	19.39	19.84	19.05	19.30
3195	NASDAQ	ERII	Thu, Mar 11, 2021	18.35	19.08	18.25	18.87
3194	NASDAQ	ERII	Wed, Mar 10, 2021	17.60	18.17	17.30	18.07
3193	NASDAQ	ERII	Tue, Mar 9, 2021	17.11	17.58	17.06	17.49
3192	NASDAQ	ERII	Mon, Mar 8, 2021	16.53	17.04	16.35	16.93
3191	NASDAQ	ERII	Fri, Mar 5, 2021	16.41	16.65	15.26	16.37
3190	NASDAQ	ERII	Thu, Mar 4, 2021	17.22	17.30	16.14	16.25
3189	NASDAQ	ERII	Wed, Mar 3, 2021	16.82	17.69	16.82	17.33
3188	NASDAQ	ERII	Tue, Mar 2, 2021	18.21	18.60	16.70	16.74
3187	NASDAQ	ERII	Mon, Mar 1, 2021	17.99	18.33	17.87	18.27
3186	NASDAQ	ERII	Fri, Feb 26, 2021	17.51	17.87	16.80	17.60
3185	NASDAQ	ERII	Thu, Feb 25, 2021	17.13	17.97	17.03	17.49
3184	NASDAQ	ERII	Wed, Feb 24, 2021	16.62	17.32	16.50	16.89
3183	NASDAQ	ERII	Tue, Feb 23, 2021	14.98	16.54	14.66	16.29
3182	NASDAQ	ERII	Mon, Feb 22, 2021	15.18	15.45	15.10	15.17
3181	NASDAQ	ERII	Fri, Feb 19, 2021	14.89	15.40	14.62	15.29
3180	NASDAQ	ERII	Thu, Feb 18, 2021	15.10	15.10	14.59	14.76
3179	NASDAQ	ERII	Wed, Feb 17, 2021	15.22	15.29	14.70	15.02
3178	NASDAQ	ERII	Tue, Feb 16, 2021	15.45	15.51	15.13	15.30
3177	NASDAQ	ERII	Fri, Feb 12, 2021	14.89	15.11	14.70	15.07
3176	NASDAQ	ERII	Thu, Feb 11, 2021	14.84	14.90	14.55	14.87
3175	NASDAQ	ERII	Wed, Feb 10, 2021	15.00	15.00	14.57	14.70
3174	NASDAQ	ERII	Tue, Feb 9, 2021	14.89	14.91	14.54	14.88
3173	NASDAQ	ERII	Mon, Feb 8, 2021	14.61	14.97	14.57	14.75
3172	NASDAQ	ERII	Fri, Feb 5, 2021	14.12	14.63	14.02	14.46
3171	NASDAQ	ERII	Thu, Feb 4, 2021	13.95	14.05	13.77	13.96
3170	NASDAQ	ERII	Wed, Feb 3, 2021	14.00	14.05	13.73	13.97
3169	NASDAQ	ERII	Tue, Feb 2, 2021	14.05	14.15	13.89	14.00
3168	NASDAQ	ERII	Mon, Feb 1, 2021	14.00	14.05	13.72	13.96
3167	NASDAQ	ERII	Fri, Jan 29, 2021	14.01	14.24	13.75	13.84
3166	NASDAQ	ERII	Thu, Jan 28, 2021	13.71	14.18	13.71	14.03
3165	NASDAQ	ERII	Wed, Jan 27, 2021	13.92	14.02	13.45	13.58
3164	NASDAQ	ERII	Tue, Jan 26, 2021	14.48	14.52	14.03	14.22
3163	NASDAQ	ERII	Mon, Jan 25, 2021	14.51	14.63	14.10	14.30
3162	NASDAQ	ERII	Fri, Jan 22, 2021	14.35	14.59	14.19	14.55
3161	NASDAQ	ERII	Thu, Jan 21, 2021	14.74	14.90	14.33	14.46
3160	NASDAQ	ERII	Wed, Jan 20, 2021	14.81	14.90	14.63	14.80
3159	NASDAQ	ERII	Tue, Jan 19, 2021	14.60	14.86	14.56	14.81
3158	NASDAQ	ERII	Fri, Jan 15, 2021	14.47	14.69	14.25	14.51
3157	NASDAQ	ERII	Thu, Jan 14, 2021	14.17	14.82	14.16	14.73
3156	NASDAQ	ERII	Wed, Jan 13, 2021	14.91	14.91	13.94	14.12
3155	NASDAQ	ERII	Tue, Jan 12, 2021	14.63	15.03	14.55	14.91
3154	NASDAQ	ERII	Mon, Jan 11, 2021	15.00	15.03	14.51	14.60
3153	NASDAQ	ERII	Fri, Jan 8, 2021	15.24	15.25	14.82	15.09
3152	NASDAQ	ERII	Thu, Jan 7, 2021	14.60	15.13	14.57	15.09
3151	NASDAQ	ERII	Wed, Jan 6, 2021	14.50	14.78	14.18	14.45
3150	NASDAQ	ERII	Tue, Jan 5, 2021	13.80	14.58	13.80	14.45
3149	NASDAQ	ERII	Mon, Jan 4, 2021	14.31	14.54	13.57	13.75
3148	NASDAQ	ERII	Thu, Dec 31, 2020	13.90	13.90	13.16	13.64
3147	NASDAQ	ERII	Wed, Dec 30, 2020	13.17	13.37	13.01	13.24
3146	NASDAQ	ERII	Tue, Dec 29, 2020	13.85	13.85	12.58	13.11
3145	NASDAQ	ERII	Mon, Dec 28, 2020	13.86	13.98	13.70	13.75
3144	NASDAQ	ERII	Thu, Dec 24, 2020	13.84	13.84	13.59	13.65
3143	NASDAQ	ERII	Wed, Dec 23, 2020	13.56	13.75	13.52	13.71
3142	NASDAQ	ERII	Tue, Dec 22, 2020	13.18	13.48	13.11	13.43
3141	NASDAQ	ERII	Mon, Dec 21, 2020	12.64	13.29	12.43	13.21
3140	NASDAQ	ERII	Fri, Dec 18, 2020	13.15	13.37	13.00	13.15
3139	NASDAQ	ERII	Thu, Dec 17, 2020	12.80	13.11	12.66	13.07
3138	NASDAQ	ERII	Wed, Dec 16, 2020	12.96	13.00	12.71	12.78
3137	NASDAQ	ERII	Tue, Dec 15, 2020	12.75	13.00	12.67	13.00
3136	NASDAQ	ERII	Mon, Dec 14, 2020	12.71	12.93	12.56	12.60
3135	NASDAQ	ERII	Fri, Dec 11, 2020	12.00	12.44	12.00	12.41
3134	NASDAQ	ERII	Thu, Dec 10, 2020	12.12	12.15	11.87	12.05
3133	NASDAQ	ERII	Wed, Dec 9, 2020	11.72	12.30	11.72	12.14
3132	NASDAQ	ERII	Tue, Dec 8, 2020	11.30	11.72	11.17	11.71
3131	NASDAQ	ERII	Mon, Dec 7, 2020	11.32	11.45	11.19	11.35
3130	NASDAQ	ERII	Fri, Dec 4, 2020	10.91	11.29	10.82	11.29
3129	NASDAQ	ERII	Thu, Dec 3, 2020	11.08	11.19	10.97	11.00
3128	NASDAQ	ERII	Wed, Dec 2, 2020	11.03	11.20	10.85	11.08
3127	NASDAQ	ERII	Tue, Dec 1, 2020	10.87	11.12	10.80	11.07
3126	NASDAQ	ERII	Mon, Nov 30, 2020	10.79	10.84	10.62	10.67
3125	NASDAQ	ERII	Fri, Nov 27, 2020	10.85	10.96	10.73	10.88
3124	NASDAQ	ERII	Wed, Nov 25, 2020	11.10	11.10	10.76	10.90
3123	NASDAQ	ERII	Tue, Nov 24, 2020	10.90	11.23	10.90	11.09
3122	NASDAQ	ERII	Mon, Nov 23, 2020	10.79	10.91	10.72	10.81
3121	NASDAQ	ERII	Fri, Nov 20, 2020	10.42	10.74	10.42	10.65
3120	NASDAQ	ERII	Thu, Nov 19, 2020	10.44	10.52	10.28	10.50
3119	NASDAQ	ERII	Wed, Nov 18, 2020	10.57	10.73	10.36	10.41
3118	NASDAQ	ERII	Tue, Nov 17, 2020	10.35	10.65	10.13	10.49
3117	NASDAQ	ERII	Mon, Nov 16, 2020	9.90	10.45	9.80	10.41
3116	NASDAQ	ERII	Fri, Nov 13, 2020	10.22	10.35	10.00	10.13
3115	NASDAQ	ERII	Thu, Nov 12, 2020	10.29	10.35	10.02	10.10
3114	NASDAQ	ERII	Wed, Nov 11, 2020	10.67	10.67	10.19	10.39
3113	NASDAQ	ERII	Tue, Nov 10, 2020	10.25	10.66	10.16	10.62
3112	NASDAQ	ERII	Mon, Nov 9, 2020	10.33	10.90	10.08	10.11
3111	NASDAQ	ERII	Fri, Nov 6, 2020	10.12	10.12	9.91	10.02
3110	NASDAQ	ERII	Thu, Nov 5, 2020	9.57	10.15	9.57	10.04
3109	NASDAQ	ERII	Wed, Nov 4, 2020	9.56	9.67	9.42	9.55
3108	NASDAQ	ERII	Tue, Nov 3, 2020	9.81	9.82	9.63	9.79
3107	NASDAQ	ERII	Mon, Nov 2, 2020	9.74	9.80	9.45	9.60
3106	NASDAQ	ERII	Fri, Oct 30, 2020	9.20	9.86	9.20	9.69
3105	NASDAQ	ERII	Thu, Oct 29, 2020	8.76	8.93	8.64	8.90
3104	NASDAQ	ERII	Wed, Oct 28, 2020	8.94	8.97	8.75	8.82
3103	NASDAQ	ERII	Tue, Oct 27, 2020	9.14	9.17	9.01	9.16
3102	NASDAQ	ERII	Mon, Oct 26, 2020	9.55	9.55	9.10	9.14
3101	NASDAQ	ERII	Fri, Oct 23, 2020	9.67	9.73	9.61	9.69
3100	NASDAQ	ERII	Thu, Oct 22, 2020	9.50	9.71	9.47	9.65
3099	NASDAQ	ERII	Wed, Oct 21, 2020	9.41	9.74	9.41	9.44
3098	NASDAQ	ERII	Tue, Oct 20, 2020	9.28	9.54	9.28	9.45
3097	NASDAQ	ERII	Mon, Oct 19, 2020	9.29	9.38	9.17	9.20
3096	NASDAQ	ERII	Fri, Oct 16, 2020	9.15	9.37	9.14	9.30
3095	NASDAQ	ERII	Thu, Oct 15, 2020	8.94	9.19	8.70	9.17
3094	NASDAQ	ERII	Wed, Oct 14, 2020	9.14	9.24	9.03	9.05
3093	NASDAQ	ERII	Tue, Oct 13, 2020	9.16	9.31	9.02	9.11
3092	NASDAQ	ERII	Mon, Oct 12, 2020	8.90	9.26	8.85	9.25
3091	NASDAQ	ERII	Fri, Oct 9, 2020	8.86	8.90	8.74	8.84
3090	NASDAQ	ERII	Thu, Oct 8, 2020	8.73	8.77	8.67	8.76
3089	NASDAQ	ERII	Wed, Oct 7, 2020	8.55	8.74	8.55	8.68
3088	NASDAQ	ERII	Tue, Oct 6, 2020	8.67	8.68	8.45	8.47
3087	NASDAQ	ERII	Mon, Oct 5, 2020	8.40	8.66	8.40	8.61
3086	NASDAQ	ERII	Fri, Oct 2, 2020	8.15	8.48	8.15	8.39
3085	NASDAQ	ERII	Thu, Oct 1, 2020	8.29	8.38	8.12	8.33
3084	NASDAQ	ERII	Wed, Sep 30, 2020	8.23	8.33	8.16	8.20
3083	NASDAQ	ERII	Tue, Sep 29, 2020	8.22	8.23	8.03	8.17
3082	NASDAQ	ERII	Mon, Sep 28, 2020	8.18	8.30	7.96	8.24
3081	NASDAQ	ERII	Fri, Sep 25, 2020	7.99	8.13	7.90	8.07
3080	NASDAQ	ERII	Thu, Sep 24, 2020	7.92	8.18	7.87	8.07
3079	NASDAQ	ERII	Wed, Sep 23, 2020	8.05	8.15	7.91	7.98
3078	NASDAQ	ERII	Tue, Sep 22, 2020	7.99	8.14	7.92	8.04
3077	NASDAQ	ERII	Mon, Sep 21, 2020	8.38	8.38	7.90	7.96
3076	NASDAQ	ERII	Fri, Sep 18, 2020	8.76	9.05	8.54	8.63
3075	NASDAQ	ERII	Thu, Sep 17, 2020	8.70	8.80	8.59	8.77
3074	NASDAQ	ERII	Wed, Sep 16, 2020	8.69	8.91	8.59	8.79
3073	NASDAQ	ERII	Tue, Sep 15, 2020	8.69	8.76	8.52	8.65
3072	NASDAQ	ERII	Mon, Sep 14, 2020	8.99	9.00	8.55	8.65
3071	NASDAQ	ERII	Fri, Sep 11, 2020	8.83	9.18	8.80	8.96
3070	NASDAQ	ERII	Thu, Sep 10, 2020	8.88	8.99	8.74	8.80
3069	NASDAQ	ERII	Wed, Sep 9, 2020	8.86	9.08	8.80	8.85
3068	NASDAQ	ERII	Tue, Sep 8, 2020	8.66	8.89	8.47	8.83
3067	NASDAQ	ERII	Fri, Sep 4, 2020	8.74	8.75	8.59	8.66
3066	NASDAQ	ERII	Thu, Sep 3, 2020	8.85	8.85	8.49	8.61
3065	NASDAQ	ERII	Wed, Sep 2, 2020	8.70	8.91	8.69	8.87
3064	NASDAQ	ERII	Tue, Sep 1, 2020	8.51	8.76	8.39	8.76
3063	NASDAQ	ERII	Mon, Aug 31, 2020	8.44	8.58	8.37	8.51
3062	NASDAQ	ERII	Fri, Aug 28, 2020	8.35	8.48	8.23	8.46
3061	NASDAQ	ERII	Thu, Aug 27, 2020	8.22	8.28	8.10	8.19
3060	NASDAQ	ERII	Wed, Aug 26, 2020	8.25	8.25	8.02	8.14
3059	NASDAQ	ERII	Tue, Aug 25, 2020	8.10	8.30	8.06	8.26
3058	NASDAQ	ERII	Mon, Aug 24, 2020	8.15	8.24	7.99	8.02
3057	NASDAQ	ERII	Fri, Aug 21, 2020	8.08	8.19	7.93	8.15
3056	NASDAQ	ERII	Thu, Aug 20, 2020	8.13	8.19	8.05	8.09
3055	NASDAQ	ERII	Wed, Aug 19, 2020	8.27	8.37	8.13	8.20
3054	NASDAQ	ERII	Tue, Aug 18, 2020	8.34	8.34	8.20	8.26
3053	NASDAQ	ERII	Mon, Aug 17, 2020	8.38	8.50	8.33	8.38
3052	NASDAQ	ERII	Fri, Aug 14, 2020	8.22	8.41	8.13	8.39
3051	NASDAQ	ERII	Thu, Aug 13, 2020	8.27	8.39	8.23	8.30
3050	NASDAQ	ERII	Wed, Aug 12, 2020	8.45	8.45	8.30	8.33
3049	NASDAQ	ERII	Tue, Aug 11, 2020	8.28	8.58	8.28	8.40
3048	NASDAQ	ERII	Mon, Aug 10, 2020	7.95	8.34	7.94	8.23
3047	NASDAQ	ERII	Fri, Aug 7, 2020	7.67	7.94	7.65	7.94
3046	NASDAQ	ERII	Thu, Aug 6, 2020	7.70	7.85	7.67	7.75
3045	NASDAQ	ERII	Wed, Aug 5, 2020	7.80	7.85	7.65	7.74
3044	NASDAQ	ERII	Tue, Aug 4, 2020	7.63	7.72	7.56	7.68
3043	NASDAQ	ERII	Mon, Aug 3, 2020	7.64	7.95	7.53	7.59
3042	NASDAQ	ERII	Fri, Jul 31, 2020	7.93	7.99	7.43	7.59
3041	NASDAQ	ERII	Thu, Jul 30, 2020	7.76	7.95	7.72	7.87
3040	NASDAQ	ERII	Wed, Jul 29, 2020	7.78	7.99	7.71	7.93
3039	NASDAQ	ERII	Tue, Jul 28, 2020	7.78	7.85	7.61	7.75
3038	NASDAQ	ERII	Mon, Jul 27, 2020	7.70	7.85	7.64	7.81
3037	NASDAQ	ERII	Fri, Jul 24, 2020	7.74	7.82	7.65	7.70
3036	NASDAQ	ERII	Thu, Jul 23, 2020	7.67	7.86	7.64	7.78
3035	NASDAQ	ERII	Wed, Jul 22, 2020	7.78	7.87	7.59	7.68
3034	NASDAQ	ERII	Tue, Jul 21, 2020	7.76	7.84	7.65	7.81
3033	NASDAQ	ERII	Mon, Jul 20, 2020	7.48	7.64	7.42	7.56
3032	NASDAQ	ERII	Fri, Jul 17, 2020	7.60	7.77	7.46	7.51
3031	NASDAQ	ERII	Thu, Jul 16, 2020	7.64	7.77	7.51	7.64
3030	NASDAQ	ERII	Wed, Jul 15, 2020	7.55	7.70	7.51	7.65
3029	NASDAQ	ERII	Tue, Jul 14, 2020	7.17	7.42	7.10	7.40
3028	NASDAQ	ERII	Mon, Jul 13, 2020	6.96	7.22	6.95	7.02
3027	NASDAQ	ERII	Fri, Jul 10, 2020	6.90	6.97	6.80	6.93
3026	NASDAQ	ERII	Thu, Jul 9, 2020	6.69	6.98	6.69	6.88
3025	NASDAQ	ERII	Wed, Jul 8, 2020	7.19	7.26	6.77	6.85
3024	NASDAQ	ERII	Tue, Jul 7, 2020	7.29	7.46	7.08	7.11
3023	NASDAQ	ERII	Mon, Jul 6, 2020	7.01	7.45	6.88	7.39
3022	NASDAQ	ERII	Thu, Jul 2, 2020	7.00	7.18	6.83	6.85
3021	NASDAQ	ERII	Wed, Jul 1, 2020	7.61	7.69	6.80	7.01
3020	NASDAQ	ERII	Tue, Jun 30, 2020	7.70	7.80	7.02	7.60
3019	NASDAQ	ERII	Mon, Jun 29, 2020	8.44	9.31	8.44	8.91
3018	NASDAQ	ERII	Fri, Jun 26, 2020	8.43	8.60	8.35	8.36
3017	NASDAQ	ERII	Thu, Jun 25, 2020	8.33	8.57	8.25	8.51
3016	NASDAQ	ERII	Wed, Jun 24, 2020	8.62	8.71	8.43	8.43
3015	NASDAQ	ERII	Tue, Jun 23, 2020	8.75	8.86	8.69	8.75
3014	NASDAQ	ERII	Mon, Jun 22, 2020	8.66	8.75	8.55	8.69
3013	NASDAQ	ERII	Fri, Jun 19, 2020	8.65	8.95	8.61	8.83
3012	NASDAQ	ERII	Thu, Jun 18, 2020	8.39	8.64	8.39	8.56
3011	NASDAQ	ERII	Wed, Jun 17, 2020	8.69	8.85	8.39	8.43
3010	NASDAQ	ERII	Tue, Jun 16, 2020	8.80	8.96	8.45	8.70
3009	NASDAQ	ERII	Mon, Jun 15, 2020	8.02	8.68	7.97	8.50
3008	NASDAQ	ERII	Fri, Jun 12, 2020	8.32	8.43	7.95	8.20
3007	NASDAQ	ERII	Thu, Jun 11, 2020	8.54	8.54	8.01	8.02
3006	NASDAQ	ERII	Wed, Jun 10, 2020	8.85	8.92	8.65	8.66
3005	NASDAQ	ERII	Tue, Jun 9, 2020	8.90	9.06	8.82	8.88
3004	NASDAQ	ERII	Mon, Jun 8, 2020	9.06	9.17	8.94	9.05
3003	NASDAQ	ERII	Fri, Jun 5, 2020	8.76	9.17	8.70	8.95
3002	NASDAQ	ERII	Thu, Jun 4, 2020	8.08	8.60	8.08	8.48
3001	NASDAQ	ERII	Wed, Jun 3, 2020	8.09	8.24	8.06	8.14
3000	NASDAQ	ERII	Tue, Jun 2, 2020	7.71	8.09	7.71	7.99
2999	NASDAQ	ERII	Mon, Jun 1, 2020	7.67	7.84	7.49	7.70
2998	NASDAQ	ERII	Fri, May 29, 2020	7.78	7.79	7.49	7.69
2997	NASDAQ	ERII	Thu, May 28, 2020	8.27	8.27	7.82	7.84
2996	NASDAQ	ERII	Wed, May 27, 2020	8.16	8.31	7.90	8.24
2995	NASDAQ	ERII	Tue, May 26, 2020	7.93	8.08	7.75	8.00
2994	NASDAQ	ERII	Fri, May 22, 2020	7.76	7.81	7.69	7.75
2993	NASDAQ	ERII	Thu, May 21, 2020	7.77	7.86	7.69	7.77
2992	NASDAQ	ERII	Wed, May 20, 2020	7.65	7.89	7.63	7.79
2991	NASDAQ	ERII	Tue, May 19, 2020	7.67	7.76	7.49	7.55
2990	NASDAQ	ERII	Mon, May 18, 2020	7.50	7.71	7.48	7.60
2989	NASDAQ	ERII	Fri, May 15, 2020	7.44	7.44	7.18	7.26
2988	NASDAQ	ERII	Thu, May 14, 2020	7.04	7.47	6.97	7.47
2987	NASDAQ	ERII	Wed, May 13, 2020	7.60	7.60	7.05	7.13
2986	NASDAQ	ERII	Tue, May 12, 2020	8.04	8.10	7.53	7.64
2985	NASDAQ	ERII	Mon, May 11, 2020	8.06	8.34	7.90	8.30
2984	NASDAQ	ERII	Fri, May 8, 2020	8.03	8.25	7.86	8.18
2983	NASDAQ	ERII	Thu, May 7, 2020	7.85	8.00	7.72	7.89
2982	NASDAQ	ERII	Wed, May 6, 2020	7.87	7.95	7.71	7.76
2981	NASDAQ	ERII	Tue, May 5, 2020	8.00	8.14	7.83	7.85
2980	NASDAQ	ERII	Mon, May 4, 2020	7.72	7.99	7.50	7.84
2979	NASDAQ	ERII	Fri, May 1, 2020	7.75	7.98	7.51	7.78
2978	NASDAQ	ERII	Thu, Apr 30, 2020	8.14	8.34	8.02	8.14
2977	NASDAQ	ERII	Wed, Apr 29, 2020	8.09	8.44	8.02	8.36
2976	NASDAQ	ERII	Tue, Apr 28, 2020	7.71	7.96	7.62	7.86
2975	NASDAQ	ERII	Mon, Apr 27, 2020	7.65	7.74	7.50	7.67
2974	NASDAQ	ERII	Fri, Apr 24, 2020	7.51	7.65	7.22	7.60
2973	NASDAQ	ERII	Thu, Apr 23, 2020	7.29	7.66	7.29	7.52
2972	NASDAQ	ERII	Wed, Apr 22, 2020	7.51	7.56	7.20	7.29
2971	NASDAQ	ERII	Tue, Apr 21, 2020	7.38	7.56	7.19	7.32
2970	NASDAQ	ERII	Mon, Apr 20, 2020	7.39	7.64	7.34	7.53
2969	NASDAQ	ERII	Fri, Apr 17, 2020	7.22	7.62	7.12	7.58
2968	NASDAQ	ERII	Thu, Apr 16, 2020	7.05	7.05	6.66	7.00
2967	NASDAQ	ERII	Wed, Apr 15, 2020	7.11	7.25	6.80	6.99
2966	NASDAQ	ERII	Tue, Apr 14, 2020	7.26	7.73	7.26	7.37
2965	NASDAQ	ERII	Mon, Apr 13, 2020	7.35	7.38	7.13	7.23
2964	NASDAQ	ERII	Thu, Apr 9, 2020	7.86	8.04	7.18	7.42
2963	NASDAQ	ERII	Wed, Apr 8, 2020	7.84	7.84	7.54	7.79
2962	NASDAQ	ERII	Tue, Apr 7, 2020	7.51	7.87	7.48	7.72
2961	NASDAQ	ERII	Mon, Apr 6, 2020	7.26	7.59	7.16	7.39
2960	NASDAQ	ERII	Fri, Apr 3, 2020	7.20	7.39	6.75	6.94
2959	NASDAQ	ERII	Thu, Apr 2, 2020	7.20	7.54	7.13	7.32
2958	NASDAQ	ERII	Wed, Apr 1, 2020	7.25	7.64	7.00	7.25
2957	NASDAQ	ERII	Tue, Mar 31, 2020	7.04	7.55	7.04	7.44
2956	NASDAQ	ERII	Mon, Mar 30, 2020	6.80	7.07	6.51	7.05
2955	NASDAQ	ERII	Fri, Mar 27, 2020	7.02	7.10	6.70	6.73
2954	NASDAQ	ERII	Thu, Mar 26, 2020	7.26	7.57	7.01	7.26
2953	NASDAQ	ERII	Wed, Mar 25, 2020	7.19	7.57	7.05	7.13
2952	NASDAQ	ERII	Tue, Mar 24, 2020	7.11	7.27	6.86	7.20
2951	NASDAQ	ERII	Mon, Mar 23, 2020	6.56	6.81	6.11	6.70
2950	NASDAQ	ERII	Fri, Mar 20, 2020	7.25	7.36	6.38	6.50
2949	NASDAQ	ERII	Thu, Mar 19, 2020	6.75	7.58	6.60	7.21
2948	NASDAQ	ERII	Wed, Mar 18, 2020	7.26	7.49	6.27	6.71
2947	NASDAQ	ERII	Tue, Mar 17, 2020	6.97	7.76	6.82	7.73
2946	NASDAQ	ERII	Mon, Mar 16, 2020	7.00	7.58	6.74	6.80
2945	NASDAQ	ERII	Fri, Mar 13, 2020	7.62	7.73	7.28	7.49
2944	NASDAQ	ERII	Thu, Mar 12, 2020	8.28	8.28	6.87	7.14
2943	NASDAQ	ERII	Wed, Mar 11, 2020	8.74	9.01	8.50	8.50
2942	NASDAQ	ERII	Tue, Mar 10, 2020	9.25	9.28	8.50	9.00
2941	NASDAQ	ERII	Mon, Mar 9, 2020	8.86	9.13	8.30	9.05
2940	NASDAQ	ERII	Fri, Mar 6, 2020	10.04	10.74	9.87	10.50
2939	NASDAQ	ERII	Thu, Mar 5, 2020	9.66	9.72	9.45	9.61
2938	NASDAQ	ERII	Wed, Mar 4, 2020	9.85	9.92	9.68	9.88
2937	NASDAQ	ERII	Tue, Mar 3, 2020	9.92	10.19	9.57	9.73
2936	NASDAQ	ERII	Mon, Mar 2, 2020	9.89	9.93	9.63	9.92
2935	NASDAQ	ERII	Fri, Feb 28, 2020	9.47	10.02	9.45	9.84
2934	NASDAQ	ERII	Thu, Feb 27, 2020	9.80	10.12	9.64	9.80
2933	NASDAQ	ERII	Wed, Feb 26, 2020	10.22	10.30	9.97	10.06
2932	NASDAQ	ERII	Tue, Feb 25, 2020	10.41	10.48	9.97	10.12
2931	NASDAQ	ERII	Mon, Feb 24, 2020	10.44	10.59	10.32	10.38
2930	NASDAQ	ERII	Fri, Feb 21, 2020	10.99	11.05	10.85	10.90
2929	NASDAQ	ERII	Thu, Feb 20, 2020	10.96	11.07	10.91	11.02
2928	NASDAQ	ERII	Wed, Feb 19, 2020	10.97	11.00	10.90	10.95
2927	NASDAQ	ERII	Tue, Feb 18, 2020	10.80	10.96	10.17	10.83
2926	NASDAQ	ERII	Fri, Feb 14, 2020	10.86	10.99	10.71	10.83
2925	NASDAQ	ERII	Thu, Feb 13, 2020	10.84	10.99	10.82	10.90
2924	NASDAQ	ERII	Wed, Feb 12, 2020	10.69	10.88	10.67	10.84
2923	NASDAQ	ERII	Tue, Feb 11, 2020	10.54	10.74	10.52	10.62
2922	NASDAQ	ERII	Mon, Feb 10, 2020	10.39	10.56	10.20	10.49
2921	NASDAQ	ERII	Fri, Feb 7, 2020	10.68	10.72	10.32	10.42
2920	NASDAQ	ERII	Thu, Feb 6, 2020	10.80	10.89	10.70	10.73
2919	NASDAQ	ERII	Wed, Feb 5, 2020	10.50	10.86	10.43	10.80
2918	NASDAQ	ERII	Tue, Feb 4, 2020	10.37	10.49	10.35	10.40
2917	NASDAQ	ERII	Mon, Feb 3, 2020	10.28	10.36	10.19	10.25
2916	NASDAQ	ERII	Fri, Jan 31, 2020	10.30	10.46	10.15	10.21
2915	NASDAQ	ERII	Thu, Jan 30, 2020	10.11	10.38	10.10	10.33
2914	NASDAQ	ERII	Wed, Jan 29, 2020	10.42	10.50	10.25	10.31
2913	NASDAQ	ERII	Tue, Jan 28, 2020	10.22	10.49	10.19	10.36
2912	NASDAQ	ERII	Mon, Jan 27, 2020	10.09	10.24	10.03	10.17
2911	NASDAQ	ERII	Fri, Jan 24, 2020	10.40	10.40	10.22	10.30
2910	NASDAQ	ERII	Thu, Jan 23, 2020	10.31	10.36	10.16	10.35
2909	NASDAQ	ERII	Wed, Jan 22, 2020	10.33	10.44	10.31	10.38
2908	NASDAQ	ERII	Tue, Jan 21, 2020	10.42	10.42	10.17	10.34
2907	NASDAQ	ERII	Fri, Jan 17, 2020	10.59	10.60	10.34	10.39
2906	NASDAQ	ERII	Thu, Jan 16, 2020	10.22	10.53	10.22	10.52
2905	NASDAQ	ERII	Wed, Jan 15, 2020	9.95	10.25	9.95	10.12
2904	NASDAQ	ERII	Tue, Jan 14, 2020	9.96	10.11	9.90	9.94
2903	NASDAQ	ERII	Mon, Jan 13, 2020	10.00	10.11	9.96	10.00
2902	NASDAQ	ERII	Fri, Jan 10, 2020	9.83	9.95	9.77	9.95
2901	NASDAQ	ERII	Thu, Jan 9, 2020	9.80	9.96	9.77	9.82
2900	NASDAQ	ERII	Wed, Jan 8, 2020	9.79	10.04	9.75	9.81
2899	NASDAQ	ERII	Tue, Jan 7, 2020	9.70	9.84	9.63	9.79
2898	NASDAQ	ERII	Mon, Jan 6, 2020	9.63	9.83	9.56	9.71
2897	NASDAQ	ERII	Fri, Jan 3, 2020	9.61	9.90	9.55	9.79
2896	NASDAQ	ERII	Thu, Jan 2, 2020	9.83	9.83	9.60	9.74
2895	NASDAQ	ERII	Tue, Dec 31, 2019	9.85	9.97	9.76	9.79
2894	NASDAQ	ERII	Mon, Dec 30, 2019	9.97	10.00	9.69	9.84
2893	NASDAQ	ERII	Fri, Dec 27, 2019	10.00	10.03	9.84	9.97
2892	NASDAQ	ERII	Thu, Dec 26, 2019	10.00	10.02	9.81	9.98
2891	NASDAQ	ERII	Tue, Dec 24, 2019	9.66	9.99	9.64	9.99
2890	NASDAQ	ERII	Mon, Dec 23, 2019	9.56	9.82	9.49	9.60
2889	NASDAQ	ERII	Fri, Dec 20, 2019	9.42	9.57	9.35	9.53
2888	NASDAQ	ERII	Thu, Dec 19, 2019	9.38	9.42	9.23	9.38
2887	NASDAQ	ERII	Wed, Dec 18, 2019	9.31	9.42	9.17	9.35
2886	NASDAQ	ERII	Tue, Dec 17, 2019	9.27	9.32	9.18	9.30
2885	NASDAQ	ERII	Mon, Dec 16, 2019	9.16	9.31	9.16	9.24
2884	NASDAQ	ERII	Fri, Dec 13, 2019	9.09	9.20	9.04	9.15
2883	NASDAQ	ERII	Thu, Dec 12, 2019	8.77	9.14	8.66	9.09
2882	NASDAQ	ERII	Wed, Dec 11, 2019	8.60	8.82	8.58	8.74
2881	NASDAQ	ERII	Tue, Dec 10, 2019	8.65	8.67	8.58	8.61
2880	NASDAQ	ERII	Mon, Dec 9, 2019	8.76	8.80	8.68	8.69
2879	NASDAQ	ERII	Fri, Dec 6, 2019	8.74	8.86	8.74	8.78
2878	NASDAQ	ERII	Thu, Dec 5, 2019	8.66	8.80	8.63	8.78
2877	NASDAQ	ERII	Wed, Dec 4, 2019	8.70	8.76	8.62	8.65
2876	NASDAQ	ERII	Tue, Dec 3, 2019	8.49	8.72	8.45	8.62
2875	NASDAQ	ERII	Mon, Dec 2, 2019	8.67	8.74	8.57	8.62
2874	NASDAQ	ERII	Fri, Nov 29, 2019	8.71	8.75	8.67	8.71
2873	NASDAQ	ERII	Wed, Nov 27, 2019	8.76	8.81	8.74	8.75
2872	NASDAQ	ERII	Tue, Nov 26, 2019	8.82	8.87	8.69	8.76
2871	NASDAQ	ERII	Mon, Nov 25, 2019	8.63	8.82	8.55	8.78
2870	NASDAQ	ERII	Fri, Nov 22, 2019	8.51	8.62	8.42	8.56
2869	NASDAQ	ERII	Thu, Nov 21, 2019	8.49	8.52	8.40	8.48
2868	NASDAQ	ERII	Wed, Nov 20, 2019	8.50	8.59	8.32	8.46
2867	NASDAQ	ERII	Tue, Nov 19, 2019	8.75	8.75	8.49	8.53
2866	NASDAQ	ERII	Mon, Nov 18, 2019	8.76	8.82	8.64	8.72
2865	NASDAQ	ERII	Fri, Nov 15, 2019	8.80	8.85	8.72	8.77
2864	NASDAQ	ERII	Thu, Nov 14, 2019	8.82	8.94	8.80	8.80
2863	NASDAQ	ERII	Wed, Nov 13, 2019	9.09	9.14	8.83	8.85
2862	NASDAQ	ERII	Tue, Nov 12, 2019	9.29	9.39	9.10	9.12
2861	NASDAQ	ERII	Mon, Nov 11, 2019	9.39	9.46	9.24	9.28
2860	NASDAQ	ERII	Fri, Nov 8, 2019	9.43	9.57	9.39	9.46
2859	NASDAQ	ERII	Thu, Nov 7, 2019	9.54	9.89	9.44	9.47
2858	NASDAQ	ERII	Wed, Nov 6, 2019	9.19	9.52	8.97	9.49
2857	NASDAQ	ERII	Tue, Nov 5, 2019	9.24	9.41	9.08	9.39
2856	NASDAQ	ERII	Mon, Nov 4, 2019	9.70	9.73	9.47	9.51
2855	NASDAQ	ERII	Fri, Nov 1, 2019	10.03	10.24	9.28	9.57
2854	NASDAQ	ERII	Thu, Oct 31, 2019	9.36	9.40	9.10	9.31
2853	NASDAQ	ERII	Wed, Oct 30, 2019	9.40	9.41	9.21	9.37
2852	NASDAQ	ERII	Tue, Oct 29, 2019	9.56	9.63	9.21	9.41
2851	NASDAQ	ERII	Mon, Oct 28, 2019	9.92	9.96	9.48	9.61
2850	NASDAQ	ERII	Fri, Oct 25, 2019	9.64	9.92	9.60	9.85
2849	NASDAQ	ERII	Thu, Oct 24, 2019	9.96	10.04	9.51	9.64
2848	NASDAQ	ERII	Wed, Oct 23, 2019	9.85	10.16	9.79	9.91
2847	NASDAQ	ERII	Tue, Oct 22, 2019	9.86	10.01	9.70	9.90
2846	NASDAQ	ERII	Mon, Oct 21, 2019	9.82	9.95	9.77	9.86
2845	NASDAQ	ERII	Fri, Oct 18, 2019	9.74	9.86	9.60	9.69
2844	NASDAQ	ERII	Thu, Oct 17, 2019	9.70	9.94	9.65	9.78
2843	NASDAQ	ERII	Wed, Oct 16, 2019	9.44	9.67	9.42	9.63
2842	NASDAQ	ERII	Tue, Oct 15, 2019	9.34	9.49	9.30	9.45
2841	NASDAQ	ERII	Mon, Oct 14, 2019	9.38	9.41	9.28	9.31
2840	NASDAQ	ERII	Fri, Oct 11, 2019	9.32	9.55	9.32	9.41
2839	NASDAQ	ERII	Thu, Oct 10, 2019	8.93	9.29	8.93	9.23
2838	NASDAQ	ERII	Wed, Oct 9, 2019	8.99	9.12	8.87	8.89
2837	NASDAQ	ERII	Tue, Oct 8, 2019	8.88	9.05	8.85	8.97
2836	NASDAQ	ERII	Mon, Oct 7, 2019	9.04	9.14	8.95	8.95
2835	NASDAQ	ERII	Fri, Oct 4, 2019	9.04	9.14	8.92	9.06
2834	NASDAQ	ERII	Thu, Oct 3, 2019	9.10	9.24	8.88	9.09
2833	NASDAQ	ERII	Wed, Oct 2, 2019	9.00	9.18	8.89	9.16
2832	NASDAQ	ERII	Tue, Oct 1, 2019	9.32	9.55	9.04	9.08
2831	NASDAQ	ERII	Mon, Sep 30, 2019	9.31	9.43	9.19	9.27
2830	NASDAQ	ERII	Fri, Sep 27, 2019	9.34	9.45	9.26	9.31
2829	NASDAQ	ERII	Thu, Sep 26, 2019	9.38	9.39	9.27	9.30
2828	NASDAQ	ERII	Wed, Sep 25, 2019	9.45	9.61	9.29	9.40
2827	NASDAQ	ERII	Tue, Sep 24, 2019	9.80	9.85	9.40	9.52
2826	NASDAQ	ERII	Mon, Sep 23, 2019	9.72	9.84	9.65	9.74
2825	NASDAQ	ERII	Fri, Sep 20, 2019	9.73	9.90	9.70	9.72
2824	NASDAQ	ERII	Thu, Sep 19, 2019	9.86	9.97	9.75	9.77
2823	NASDAQ	ERII	Wed, Sep 18, 2019	9.90	10.08	9.74	9.84
2822	NASDAQ	ERII	Tue, Sep 17, 2019	10.18	10.20	9.98	10.09
2821	NASDAQ	ERII	Mon, Sep 16, 2019	10.04	10.31	9.94	10.24
2820	NASDAQ	ERII	Fri, Sep 13, 2019	10.61	10.70	9.84	10.07
2819	NASDAQ	ERII	Thu, Sep 12, 2019	10.58	10.80	10.43	10.76
2818	NASDAQ	ERII	Wed, Sep 11, 2019	10.27	10.57	10.16	10.56
2817	NASDAQ	ERII	Tue, Sep 10, 2019	10.02	10.25	9.93	10.17
2816	NASDAQ	ERII	Mon, Sep 9, 2019	9.54	10.01	9.52	10.00
2815	NASDAQ	ERII	Fri, Sep 6, 2019	9.39	9.65	9.33	9.59
2814	NASDAQ	ERII	Thu, Sep 5, 2019	9.24	9.36	9.15	9.31
2813	NASDAQ	ERII	Wed, Sep 4, 2019	9.24	9.25	9.00	9.09
2812	NASDAQ	ERII	Tue, Sep 3, 2019	9.58	9.58	9.01	9.13
2811	NASDAQ	ERII	Fri, Aug 30, 2019	9.79	9.84	9.46	9.67
2810	NASDAQ	ERII	Thu, Aug 29, 2019	9.28	9.78	9.27	9.74
2809	NASDAQ	ERII	Wed, Aug 28, 2019	9.04	9.30	8.94	9.15
2808	NASDAQ	ERII	Tue, Aug 27, 2019	8.99	9.32	8.83	9.03
2807	NASDAQ	ERII	Mon, Aug 26, 2019	8.82	8.92	8.61	8.90
2806	NASDAQ	ERII	Fri, Aug 23, 2019	9.11	9.18	8.72	8.73
2805	NASDAQ	ERII	Thu, Aug 22, 2019	9.25	9.39	9.13	9.18
2804	NASDAQ	ERII	Wed, Aug 21, 2019	9.25	9.33	8.97	9.20
2803	NASDAQ	ERII	Tue, Aug 20, 2019	8.92	9.14	8.85	9.12
2802	NASDAQ	ERII	Mon, Aug 19, 2019	8.94	9.00	8.78	8.93
2801	NASDAQ	ERII	Fri, Aug 16, 2019	8.83	9.05	8.79	8.82
2800	NASDAQ	ERII	Thu, Aug 15, 2019	8.80	8.92	8.73	8.74
2799	NASDAQ	ERII	Wed, Aug 14, 2019	9.37	9.65	8.86	8.86
2798	NASDAQ	ERII	Tue, Aug 13, 2019	9.53	9.85	9.53	9.69
2797	NASDAQ	ERII	Mon, Aug 12, 2019	9.64	9.66	9.41	9.58
2796	NASDAQ	ERII	Fri, Aug 9, 2019	10.02	10.20	9.70	9.70
2795	NASDAQ	ERII	Thu, Aug 8, 2019	9.86	10.09	9.86	10.00
2794	NASDAQ	ERII	Wed, Aug 7, 2019	9.76	9.85	9.64	9.77
2793	NASDAQ	ERII	Tue, Aug 6, 2019	9.97	10.10	9.88	9.92
2792	NASDAQ	ERII	Mon, Aug 5, 2019	10.71	10.90	9.84	9.92
2791	NASDAQ	ERII	Fri, Aug 2, 2019	11.01	11.72	10.66	11.16
2790	NASDAQ	ERII	Thu, Aug 1, 2019	10.99	11.27	10.83	10.90
2789	NASDAQ	ERII	Wed, Jul 31, 2019	11.25	11.38	10.96	10.98
2788	NASDAQ	ERII	Tue, Jul 30, 2019	11.08	11.39	11.08	11.34
2787	NASDAQ	ERII	Mon, Jul 29, 2019	11.31	11.37	11.07	11.11
2786	NASDAQ	ERII	Fri, Jul 26, 2019	11.25	11.50	11.23	11.32
2785	NASDAQ	ERII	Thu, Jul 25, 2019	11.50	11.50	11.18	11.24
2784	NASDAQ	ERII	Wed, Jul 24, 2019	11.43	11.53	11.22	11.50
2783	NASDAQ	ERII	Tue, Jul 23, 2019	11.65	11.71	11.31	11.43
2782	NASDAQ	ERII	Mon, Jul 22, 2019	11.56	11.68	11.48	11.50
2781	NASDAQ	ERII	Fri, Jul 19, 2019	11.52	11.67	11.47	11.56
2780	NASDAQ	ERII	Thu, Jul 18, 2019	11.54	11.58	11.42	11.52
2779	NASDAQ	ERII	Wed, Jul 17, 2019	11.77	11.83	11.62	11.64
2778	NASDAQ	ERII	Tue, Jul 16, 2019	10.78	12.04	10.75	11.73
2777	NASDAQ	ERII	Mon, Jul 15, 2019	10.88	10.91	10.65	10.80
2776	NASDAQ	ERII	Fri, Jul 12, 2019	10.29	10.86	10.29	10.84
2775	NASDAQ	ERII	Thu, Jul 11, 2019	10.28	10.30	10.15	10.27
2774	NASDAQ	ERII	Wed, Jul 10, 2019	10.45	10.54	10.22	10.27
2773	NASDAQ	ERII	Tue, Jul 9, 2019	10.46	10.48	10.25	10.38
2772	NASDAQ	ERII	Mon, Jul 8, 2019	10.45	10.54	10.41	10.46
2771	NASDAQ	ERII	Fri, Jul 5, 2019	10.45	10.55	10.35	10.50
2770	NASDAQ	ERII	Wed, Jul 3, 2019	10.47	10.54	10.34	10.48
2769	NASDAQ	ERII	Tue, Jul 2, 2019	10.53	10.54	10.28	10.44
2768	NASDAQ	ERII	Mon, Jul 1, 2019	10.70	10.94	10.52	10.53
2767	NASDAQ	ERII	Fri, Jun 28, 2019	10.06	10.51	10.04	10.42
2766	NASDAQ	ERII	Thu, Jun 27, 2019	9.99	10.09	9.92	10.04
2765	NASDAQ	ERII	Wed, Jun 26, 2019	9.79	10.01	9.75	9.99
2764	NASDAQ	ERII	Tue, Jun 25, 2019	9.93	9.97	9.77	9.77
2763	NASDAQ	ERII	Mon, Jun 24, 2019	9.92	10.02	9.88	9.93
2762	NASDAQ	ERII	Fri, Jun 21, 2019	10.03	10.11	9.88	9.91
2761	NASDAQ	ERII	Thu, Jun 20, 2019	10.41	10.50	10.07	10.08
2760	NASDAQ	ERII	Wed, Jun 19, 2019	10.10	10.35	10.10	10.31
2759	NASDAQ	ERII	Tue, Jun 18, 2019	10.00	10.30	10.00	10.07
2758	NASDAQ	ERII	Mon, Jun 17, 2019	9.85	10.21	9.74	10.21
2757	NASDAQ	ERII	Fri, Jun 14, 2019	9.98	9.99	9.78	9.81
2756	NASDAQ	ERII	Thu, Jun 13, 2019	10.00	10.15	9.88	9.98
2755	NASDAQ	ERII	Wed, Jun 12, 2019	9.82	9.92	9.77	9.92
2754	NASDAQ	ERII	Tue, Jun 11, 2019	10.06	10.22	9.82	9.89
2753	NASDAQ	ERII	Mon, Jun 10, 2019	10.00	10.28	9.89	9.97
2752	NASDAQ	ERII	Fri, Jun 7, 2019	10.00	10.00	9.81	9.94
2751	NASDAQ	ERII	Thu, Jun 6, 2019	10.02	10.04	9.71	9.96
2750	NASDAQ	ERII	Wed, Jun 5, 2019	10.09	10.16	9.91	10.00
2749	NASDAQ	ERII	Tue, Jun 4, 2019	9.72	10.02	9.67	10.00
2748	NASDAQ	ERII	Mon, Jun 3, 2019	9.35	9.66	9.33	9.59
2747	NASDAQ	ERII	Fri, May 31, 2019	9.31	9.50	9.31	9.45
2746	NASDAQ	ERII	Thu, May 30, 2019	9.62	9.80	9.43	9.45
2745	NASDAQ	ERII	Wed, May 29, 2019	9.32	9.67	9.01	9.61
2744	NASDAQ	ERII	Tue, May 28, 2019	9.54	9.59	9.34	9.37
2743	NASDAQ	ERII	Fri, May 24, 2019	9.70	9.76	9.50	9.54
2742	NASDAQ	ERII	Thu, May 23, 2019	10.09	10.10	9.53	9.65
2741	NASDAQ	ERII	Wed, May 22, 2019	10.27	10.30	10.13	10.22
2740	NASDAQ	ERII	Tue, May 21, 2019	10.46	10.61	10.28	10.29
2739	NASDAQ	ERII	Mon, May 20, 2019	10.36	10.54	10.26	10.43
2738	NASDAQ	ERII	Fri, May 17, 2019	10.66	10.69	10.33	10.44
2737	NASDAQ	ERII	Thu, May 16, 2019	10.93	11.11	10.74	10.75
2736	NASDAQ	ERII	Wed, May 15, 2019	10.36	11.06	10.36	11.02
2735	NASDAQ	ERII	Tue, May 14, 2019	10.28	10.65	10.19	10.48
2734	NASDAQ	ERII	Mon, May 13, 2019	10.35	10.47	10.16	10.21
2733	NASDAQ	ERII	Fri, May 10, 2019	10.45	10.59	10.31	10.47
2732	NASDAQ	ERII	Thu, May 9, 2019	10.47	10.75	10.37	10.66
2731	NASDAQ	ERII	Wed, May 8, 2019	10.21	10.68	10.08	10.67
2730	NASDAQ	ERII	Tue, May 7, 2019	10.65	10.65	10.09	10.23
2729	NASDAQ	ERII	Mon, May 6, 2019	10.57	11.01	10.40	10.78
2728	NASDAQ	ERII	Fri, May 3, 2019	10.00	10.85	9.95	10.68
2727	NASDAQ	ERII	Thu, May 2, 2019	9.63	9.65	9.36	9.40
2726	NASDAQ	ERII	Wed, May 1, 2019	9.75	9.82	9.58	9.65
2725	NASDAQ	ERII	Tue, Apr 30, 2019	9.82	9.83	9.66	9.73
2724	NASDAQ	ERII	Mon, Apr 29, 2019	9.71	9.91	9.69	9.83
2723	NASDAQ	ERII	Fri, Apr 26, 2019	9.44	9.72	9.44	9.70
2722	NASDAQ	ERII	Thu, Apr 25, 2019	9.60	9.64	9.43	9.46
2721	NASDAQ	ERII	Wed, Apr 24, 2019	9.52	9.70	9.48	9.61
2720	NASDAQ	ERII	Tue, Apr 23, 2019	9.56	9.57	9.41	9.53
2719	NASDAQ	ERII	Mon, Apr 22, 2019	9.45	9.56	9.39	9.56
2718	NASDAQ	ERII	Thu, Apr 18, 2019	9.50	9.57	9.45	9.50
2717	NASDAQ	ERII	Wed, Apr 17, 2019	9.28	9.55	9.15	9.47
2716	NASDAQ	ERII	Tue, Apr 16, 2019	9.36	9.49	9.28	9.38
2715	NASDAQ	ERII	Mon, Apr 15, 2019	9.39	9.49	9.24	9.32
2714	NASDAQ	ERII	Fri, Apr 12, 2019	9.50	9.56	9.31	9.34
2713	NASDAQ	ERII	Thu, Apr 11, 2019	9.34	9.54	9.29	9.41
2712	NASDAQ	ERII	Wed, Apr 10, 2019	9.19	9.37	9.13	9.33
2711	NASDAQ	ERII	Tue, Apr 9, 2019	9.28	9.34	9.05	9.17
2710	NASDAQ	ERII	Mon, Apr 8, 2019	9.21	9.45	9.14	9.37
2709	NASDAQ	ERII	Fri, Apr 5, 2019	8.99	9.39	8.99	9.26
2708	NASDAQ	ERII	Thu, Apr 4, 2019	9.00	9.02	8.89	8.97
2707	NASDAQ	ERII	Wed, Apr 3, 2019	9.00	9.03	8.88	8.98
2706	NASDAQ	ERII	Tue, Apr 2, 2019	8.79	8.93	8.69	8.92
2705	NASDAQ	ERII	Mon, Apr 1, 2019	8.81	8.97	8.74	8.79
2704	NASDAQ	ERII	Fri, Mar 29, 2019	8.74	8.79	8.66	8.73
2703	NASDAQ	ERII	Thu, Mar 28, 2019	8.43	8.80	8.42	8.65
2702	NASDAQ	ERII	Wed, Mar 27, 2019	8.43	8.51	8.24	8.40
2701	NASDAQ	ERII	Tue, Mar 26, 2019	8.47	8.58	8.34	8.39
2700	NASDAQ	ERII	Mon, Mar 25, 2019	8.40	8.51	8.32	8.44
2699	NASDAQ	ERII	Fri, Mar 22, 2019	8.95	8.98	8.44	8.46
2698	NASDAQ	ERII	Thu, Mar 21, 2019	8.87	9.01	8.82	8.96
2697	NASDAQ	ERII	Wed, Mar 20, 2019	8.85	9.05	8.80	8.92
2696	NASDAQ	ERII	Tue, Mar 19, 2019	9.18	9.18	8.80	8.86
2695	NASDAQ	ERII	Mon, Mar 18, 2019	9.12	9.12	8.97	9.10
2694	NASDAQ	ERII	Fri, Mar 15, 2019	9.01	9.18	9.00	9.10
2693	NASDAQ	ERII	Thu, Mar 14, 2019	8.80	9.06	8.70	9.01
2692	NASDAQ	ERII	Wed, Mar 13, 2019	8.31	8.78	8.30	8.76
2691	NASDAQ	ERII	Tue, Mar 12, 2019	8.47	8.52	8.21	8.26
2690	NASDAQ	ERII	Mon, Mar 11, 2019	8.80	8.80	8.21	8.40
2689	NASDAQ	ERII	Fri, Mar 8, 2019	8.10	9.00	7.72	8.88
2688	NASDAQ	ERII	Thu, Mar 7, 2019	7.95	7.96	7.82	7.84
2687	NASDAQ	ERII	Wed, Mar 6, 2019	7.98	8.01	7.95	7.96
2686	NASDAQ	ERII	Tue, Mar 5, 2019	7.96	8.04	7.94	7.98
2685	NASDAQ	ERII	Mon, Mar 4, 2019	8.19	8.19	7.97	8.01
2684	NASDAQ	ERII	Fri, Mar 1, 2019	8.09	8.16	8.04	8.14
2683	NASDAQ	ERII	Thu, Feb 28, 2019	8.07	8.13	7.96	8.02
2682	NASDAQ	ERII	Wed, Feb 27, 2019	8.15	8.20	8.07	8.09
2681	NASDAQ	ERII	Tue, Feb 26, 2019	8.12	8.22	8.03	8.18
2680	NASDAQ	ERII	Mon, Feb 25, 2019	8.25	8.30	8.18	8.18
2679	NASDAQ	ERII	Fri, Feb 22, 2019	8.09	8.18	8.04	8.18
2678	NASDAQ	ERII	Thu, Feb 21, 2019	8.07	8.13	8.03	8.08
2677	NASDAQ	ERII	Wed, Feb 20, 2019	7.95	8.13	7.95	8.08
2676	NASDAQ	ERII	Tue, Feb 19, 2019	8.00	8.00	7.85	7.92
2675	NASDAQ	ERII	Fri, Feb 15, 2019	7.94	8.08	7.93	8.02
2674	NASDAQ	ERII	Thu, Feb 14, 2019	7.87	7.95	7.74	7.90
2673	NASDAQ	ERII	Wed, Feb 13, 2019	7.71	7.97	7.70	7.89
2672	NASDAQ	ERII	Tue, Feb 12, 2019	7.72	7.80	7.47	7.70
2671	NASDAQ	ERII	Mon, Feb 11, 2019	7.83	7.89	7.59	7.66
2670	NASDAQ	ERII	Fri, Feb 8, 2019	7.65	7.87	7.65	7.83
2669	NASDAQ	ERII	Thu, Feb 7, 2019	7.75	7.83	7.63	7.69
2668	NASDAQ	ERII	Wed, Feb 6, 2019	7.74	7.85	7.66	7.82
2667	NASDAQ	ERII	Tue, Feb 5, 2019	7.88	7.91	7.71	7.79
2666	NASDAQ	ERII	Mon, Feb 4, 2019	7.90	7.90	7.61	7.86
2665	NASDAQ	ERII	Fri, Feb 1, 2019	7.56	7.87	7.50	7.87
2664	NASDAQ	ERII	Thu, Jan 31, 2019	7.55	7.64	7.49	7.60
2663	NASDAQ	ERII	Wed, Jan 30, 2019	7.59	7.59	7.42	7.52
2662	NASDAQ	ERII	Tue, Jan 29, 2019	7.44	7.59	7.37	7.50
2661	NASDAQ	ERII	Mon, Jan 28, 2019	7.48	7.49	7.31	7.43
2660	NASDAQ	ERII	Fri, Jan 25, 2019	7.50	7.60	7.50	7.57
2659	NASDAQ	ERII	Thu, Jan 24, 2019	7.18	7.47	7.12	7.40
2658	NASDAQ	ERII	Wed, Jan 23, 2019	7.24	7.57	7.10	7.17
2657	NASDAQ	ERII	Tue, Jan 22, 2019	7.58	7.59	7.10	7.22
2656	NASDAQ	ERII	Fri, Jan 18, 2019	7.59	7.69	7.53	7.64
2655	NASDAQ	ERII	Thu, Jan 17, 2019	7.63	7.75	7.50	7.60
2654	NASDAQ	ERII	Wed, Jan 16, 2019	7.53	7.75	7.53	7.67
2653	NASDAQ	ERII	Tue, Jan 15, 2019	7.52	7.56	7.41	7.52
2652	NASDAQ	ERII	Mon, Jan 14, 2019	7.65	7.67	7.50	7.51
2651	NASDAQ	ERII	Fri, Jan 11, 2019	7.53	7.72	7.46	7.68
2650	NASDAQ	ERII	Thu, Jan 10, 2019	7.48	7.62	7.36	7.60
2649	NASDAQ	ERII	Wed, Jan 9, 2019	7.33	7.64	7.23	7.56
2648	NASDAQ	ERII	Tue, Jan 8, 2019	7.34	7.42	7.24	7.29
2647	NASDAQ	ERII	Mon, Jan 7, 2019	7.27	7.42	7.19	7.28
2646	NASDAQ	ERII	Fri, Jan 4, 2019	6.88	7.36	6.88	7.24
2645	NASDAQ	ERII	Thu, Jan 3, 2019	6.85	6.90	6.65	6.77
2644	NASDAQ	ERII	Wed, Jan 2, 2019	6.60	6.97	6.56	6.87
2643	NASDAQ	ERII	Mon, Dec 31, 2018	6.52	6.78	6.49	6.73
2642	NASDAQ	ERII	Fri, Dec 28, 2018	6.55	6.75	6.25	6.53
2641	NASDAQ	ERII	Thu, Dec 27, 2018	6.67	6.74	6.18	6.52
2640	NASDAQ	ERII	Wed, Dec 26, 2018	6.41	6.82	6.20	6.80
2639	NASDAQ	ERII	Mon, Dec 24, 2018	6.29	6.51	6.17	6.38
2638	NASDAQ	ERII	Fri, Dec 21, 2018	6.83	6.83	6.40	6.42
2637	NASDAQ	ERII	Thu, Dec 20, 2018	6.88	6.88	6.52	6.76
2636	NASDAQ	ERII	Wed, Dec 19, 2018	7.19	7.38	6.80	6.87
2635	NASDAQ	ERII	Tue, Dec 18, 2018	7.11	7.37	7.00	7.14
2634	NASDAQ	ERII	Mon, Dec 17, 2018	7.24	7.41	7.06	7.14
2633	NASDAQ	ERII	Fri, Dec 14, 2018	7.58	7.61	7.24	7.30
2632	NASDAQ	ERII	Thu, Dec 13, 2018	7.66	7.71	7.51	7.64
2631	NASDAQ	ERII	Wed, Dec 12, 2018	7.65	7.85	7.53	7.61
2630	NASDAQ	ERII	Tue, Dec 11, 2018	7.50	7.57	7.22	7.50
2629	NASDAQ	ERII	Mon, Dec 10, 2018	7.81	7.90	7.35	7.41
2628	NASDAQ	ERII	Fri, Dec 7, 2018	7.80	8.04	7.73	7.85
2627	NASDAQ	ERII	Thu, Dec 6, 2018	7.96	8.09	7.75	8.07
2626	NASDAQ	ERII	Tue, Dec 4, 2018	8.13	8.35	7.89	7.90
2625	NASDAQ	ERII	Mon, Dec 3, 2018	8.34	8.44	7.99	8.18
2624	NASDAQ	ERII	Fri, Nov 30, 2018	8.08	8.22	8.03	8.17
2623	NASDAQ	ERII	Thu, Nov 29, 2018	8.09	8.15	7.97	8.08
2622	NASDAQ	ERII	Wed, Nov 28, 2018	8.18	8.34	8.05	8.15
2621	NASDAQ	ERII	Tue, Nov 27, 2018	8.14	8.22	8.06	8.17
2620	NASDAQ	ERII	Mon, Nov 26, 2018	7.94	8.37	7.94	8.21
2619	NASDAQ	ERII	Fri, Nov 23, 2018	8.09	8.33	7.87	7.89
2618	NASDAQ	ERII	Wed, Nov 21, 2018	8.19	8.36	8.17	8.18
2617	NASDAQ	ERII	Tue, Nov 20, 2018	8.05	8.24	7.94	8.12
2616	NASDAQ	ERII	Mon, Nov 19, 2018	8.21	8.45	8.04	8.15
2615	NASDAQ	ERII	Fri, Nov 16, 2018	8.28	8.44	8.11	8.26
2614	NASDAQ	ERII	Thu, Nov 15, 2018	8.31	8.48	8.26	8.36
2613	NASDAQ	ERII	Wed, Nov 14, 2018	8.60	8.67	8.34	8.35
2612	NASDAQ	ERII	Tue, Nov 13, 2018	8.47	8.66	8.38	8.50
2611	NASDAQ	ERII	Mon, Nov 12, 2018	8.80	8.85	8.39	8.40
2610	NASDAQ	ERII	Fri, Nov 9, 2018	9.13	9.13	8.83	8.85
2609	NASDAQ	ERII	Thu, Nov 8, 2018	9.22	9.22	8.92	9.17
2608	NASDAQ	ERII	Wed, Nov 7, 2018	9.20	9.28	9.00	9.24
2607	NASDAQ	ERII	Tue, Nov 6, 2018	8.89	9.14	7.67	9.14
2606	NASDAQ	ERII	Mon, Nov 5, 2018	9.23	9.23	8.92	9.00
2605	NASDAQ	ERII	Fri, Nov 2, 2018	9.19	9.25	7.89	9.18
2604	NASDAQ	ERII	Thu, Nov 1, 2018	7.55	7.85	7.45	7.77
2603	NASDAQ	ERII	Wed, Oct 31, 2018	7.28	7.58	7.28	7.50
2602	NASDAQ	ERII	Tue, Oct 30, 2018	7.05	7.20	6.98	7.19
2601	NASDAQ	ERII	Mon, Oct 29, 2018	7.32	7.42	6.96	7.05
2600	NASDAQ	ERII	Fri, Oct 26, 2018	7.22	7.41	7.09	7.22
2599	NASDAQ	ERII	Thu, Oct 25, 2018	7.34	7.46	7.26	7.28
2598	NASDAQ	ERII	Wed, Oct 24, 2018	7.61	7.67	7.28	7.28
2597	NASDAQ	ERII	Tue, Oct 23, 2018	7.50	7.63	7.32	7.60
2596	NASDAQ	ERII	Mon, Oct 22, 2018	7.70	7.78	7.63	7.64
2595	NASDAQ	ERII	Fri, Oct 19, 2018	7.73	7.91	7.66	7.69
2594	NASDAQ	ERII	Thu, Oct 18, 2018	7.98	8.02	7.68	7.74
2593	NASDAQ	ERII	Wed, Oct 17, 2018	8.20	8.21	7.95	8.04
2592	NASDAQ	ERII	Tue, Oct 16, 2018	7.89	8.24	7.86	8.22
2591	NASDAQ	ERII	Mon, Oct 15, 2018	7.80	7.84	7.59	7.83
2590	NASDAQ	ERII	Fri, Oct 12, 2018	7.89	8.00	7.75	7.81
2589	NASDAQ	ERII	Thu, Oct 11, 2018	7.83	8.02	7.79	7.79
2588	NASDAQ	ERII	Wed, Oct 10, 2018	8.29	8.40	7.90	7.91
2587	NASDAQ	ERII	Tue, Oct 9, 2018	8.33	8.48	8.21	8.31
2586	NASDAQ	ERII	Mon, Oct 8, 2018	8.27	8.42	8.14	8.38
2585	NASDAQ	ERII	Fri, Oct 5, 2018	8.73	8.77	8.16	8.27
2584	NASDAQ	ERII	Thu, Oct 4, 2018	8.87	8.88	8.68	8.70
2583	NASDAQ	ERII	Wed, Oct 3, 2018	8.79	8.92	8.71	8.90
2582	NASDAQ	ERII	Tue, Oct 2, 2018	8.74	8.84	8.69	8.79
2581	NASDAQ	ERII	Mon, Oct 1, 2018	8.96	8.96	8.70	8.73
2580	NASDAQ	ERII	Fri, Sep 28, 2018	9.00	9.02	8.87	8.95
2579	NASDAQ	ERII	Thu, Sep 27, 2018	8.90	9.05	8.77	9.02
2578	NASDAQ	ERII	Wed, Sep 26, 2018	9.04	9.04	8.85	8.90
2577	NASDAQ	ERII	Tue, Sep 25, 2018	9.03	9.14	8.98	9.03
2576	NASDAQ	ERII	Mon, Sep 24, 2018	9.16	9.16	8.99	9.01
2575	NASDAQ	ERII	Fri, Sep 21, 2018	9.02	9.14	8.97	9.14
2574	NASDAQ	ERII	Thu, Sep 20, 2018	9.16	9.30	9.05	9.05
2573	NASDAQ	ERII	Wed, Sep 19, 2018	9.01	9.17	8.91	9.14
2572	NASDAQ	ERII	Tue, Sep 18, 2018	8.95	9.07	8.79	9.04
2571	NASDAQ	ERII	Mon, Sep 17, 2018	9.11	9.11	8.89	8.94
2570	NASDAQ	ERII	Fri, Sep 14, 2018	9.03	9.24	9.03	9.11
2569	NASDAQ	ERII	Thu, Sep 13, 2018	9.08	9.14	8.99	9.04
2568	NASDAQ	ERII	Wed, Sep 12, 2018	9.21	9.29	8.98	9.06
2567	NASDAQ	ERII	Tue, Sep 11, 2018	9.04	9.26	8.99	9.20
2566	NASDAQ	ERII	Mon, Sep 10, 2018	9.08	9.17	8.98	9.09
2565	NASDAQ	ERII	Fri, Sep 7, 2018	9.15	9.21	8.94	9.06
2564	NASDAQ	ERII	Thu, Sep 6, 2018	9.51	9.55	9.11	9.17
2563	NASDAQ	ERII	Wed, Sep 5, 2018	9.53	9.53	9.42	9.50
2562	NASDAQ	ERII	Tue, Sep 4, 2018	9.70	9.70	9.44	9.54
2561	NASDAQ	ERII	Fri, Aug 31, 2018	9.61	9.89	9.61	9.69
2560	NASDAQ	ERII	Thu, Aug 30, 2018	9.65	9.65	9.45	9.61
2559	NASDAQ	ERII	Wed, Aug 29, 2018	9.30	9.73	9.24	9.68
2558	NASDAQ	ERII	Tue, Aug 28, 2018	9.29	9.44	9.23	9.25
2557	NASDAQ	ERII	Mon, Aug 27, 2018	9.25	9.40	9.01	9.29
2556	NASDAQ	ERII	Fri, Aug 24, 2018	9.04	9.28	9.01	9.19
2555	NASDAQ	ERII	Thu, Aug 23, 2018	9.22	9.22	8.92	9.00
2554	NASDAQ	ERII	Wed, Aug 22, 2018	9.17	9.32	9.14	9.20
2553	NASDAQ	ERII	Tue, Aug 21, 2018	9.06	9.29	9.03	9.16
2552	NASDAQ	ERII	Mon, Aug 20, 2018	9.14	9.18	8.84	9.07
2551	NASDAQ	ERII	Fri, Aug 17, 2018	8.91	9.22	8.87	9.10
2550	NASDAQ	ERII	Thu, Aug 16, 2018	9.25	9.31	8.80	8.92
2549	NASDAQ	ERII	Wed, Aug 15, 2018	9.52	9.52	9.24	9.27
2548	NASDAQ	ERII	Tue, Aug 14, 2018	9.29	9.64	9.25	9.54
2547	NASDAQ	ERII	Mon, Aug 13, 2018	9.67	9.71	9.16	9.27
2546	NASDAQ	ERII	Fri, Aug 10, 2018	9.68	9.98	9.66	9.67
2545	NASDAQ	ERII	Thu, Aug 9, 2018	9.66	10.25	9.66	9.79
2544	NASDAQ	ERII	Wed, Aug 8, 2018	9.72	9.85	9.56	9.63
2543	NASDAQ	ERII	Tue, Aug 7, 2018	9.55	9.92	9.55	9.74
2542	NASDAQ	ERII	Mon, Aug 6, 2018	9.19	9.67	8.88	9.49
2541	NASDAQ	ERII	Fri, Aug 3, 2018	8.18	9.24	7.99	9.17
2540	NASDAQ	ERII	Thu, Aug 2, 2018	8.05	8.05	7.57	7.68
2539	NASDAQ	ERII	Wed, Aug 1, 2018	8.10	8.19	8.03	8.06
2538	NASDAQ	ERII	Tue, Jul 31, 2018	8.08	8.23	8.03	8.09
2537	NASDAQ	ERII	Mon, Jul 30, 2018	8.12	8.19	8.00	8.05
2536	NASDAQ	ERII	Fri, Jul 27, 2018	8.38	8.40	8.03	8.13
2535	NASDAQ	ERII	Thu, Jul 26, 2018	8.23	8.42	8.19	8.37
2534	NASDAQ	ERII	Wed, Jul 25, 2018	8.29	8.32	8.11	8.21
2533	NASDAQ	ERII	Tue, Jul 24, 2018	8.30	8.50	8.20	8.30
2532	NASDAQ	ERII	Mon, Jul 23, 2018	8.46	8.46	8.25	8.26
2531	NASDAQ	ERII	Fri, Jul 20, 2018	8.49	8.52	8.26	8.48
2530	NASDAQ	ERII	Thu, Jul 19, 2018	8.29	8.53	8.29	8.49
2529	NASDAQ	ERII	Wed, Jul 18, 2018	8.25	8.33	8.15	8.28
2528	NASDAQ	ERII	Tue, Jul 17, 2018	8.01	8.24	8.00	8.23
2527	NASDAQ	ERII	Mon, Jul 16, 2018	8.08	8.16	7.98	8.03
2526	NASDAQ	ERII	Fri, Jul 13, 2018	7.98	8.13	7.98	8.04
2525	NASDAQ	ERII	Thu, Jul 12, 2018	8.11	8.11	7.86	8.06
2524	NASDAQ	ERII	Wed, Jul 11, 2018	8.17	8.38	8.09	8.14
2523	NASDAQ	ERII	Tue, Jul 10, 2018	8.23	8.46	8.23	8.37
2522	NASDAQ	ERII	Mon, Jul 9, 2018	8.09	8.28	7.95	8.18
2521	NASDAQ	ERII	Fri, Jul 6, 2018	8.06	8.15	8.00	8.07
2520	NASDAQ	ERII	Thu, Jul 5, 2018	8.00	8.11	7.97	8.09
2519	NASDAQ	ERII	Tue, Jul 3, 2018	7.97	8.07	7.95	7.98
2518	NASDAQ	ERII	Mon, Jul 2, 2018	7.98	8.03	7.81	7.97
2517	NASDAQ	ERII	Fri, Jun 29, 2018	8.07	8.21	8.00	8.08
2516	NASDAQ	ERII	Thu, Jun 28, 2018	8.05	8.13	7.98	8.06
2515	NASDAQ	ERII	Wed, Jun 27, 2018	8.10	8.41	8.04	8.05
2514	NASDAQ	ERII	Tue, Jun 26, 2018	8.10	8.21	8.01	8.17
2513	NASDAQ	ERII	Mon, Jun 25, 2018	8.12	8.21	8.00	8.11
2512	NASDAQ	ERII	Fri, Jun 22, 2018	8.16	8.27	8.04	8.12
2511	NASDAQ	ERII	Thu, Jun 21, 2018	8.30	8.30	8.05	8.14
2510	NASDAQ	ERII	Wed, Jun 20, 2018	8.18	8.34	8.09	8.33
2509	NASDAQ	ERII	Tue, Jun 19, 2018	8.09	8.22	7.92	8.13
2508	NASDAQ	ERII	Mon, Jun 18, 2018	8.05	8.18	7.97	8.12
2507	NASDAQ	ERII	Fri, Jun 15, 2018	8.38	8.38	7.86	8.07
2506	NASDAQ	ERII	Thu, Jun 14, 2018	8.71	8.73	7.83	8.49
2505	NASDAQ	ERII	Wed, Jun 13, 2018	8.68	8.82	8.65	8.71
2504	NASDAQ	ERII	Tue, Jun 12, 2018	8.71	8.74	8.57	8.69
2503	NASDAQ	ERII	Mon, Jun 11, 2018	8.63	8.74	8.57	8.68
2502	NASDAQ	ERII	Fri, Jun 8, 2018	8.66	8.82	8.45	8.64
2501	NASDAQ	ERII	Thu, Jun 7, 2018	8.64	8.73	8.57	8.65
2500	NASDAQ	ERII	Wed, Jun 6, 2018	8.94	8.94	8.51	8.65
2499	NASDAQ	ERII	Tue, Jun 5, 2018	8.89	8.93	8.67	8.89
2498	NASDAQ	ERII	Mon, Jun 4, 2018	8.56	8.87	8.52	8.85
2497	NASDAQ	ERII	Fri, Jun 1, 2018	8.36	8.66	8.31	8.57
2496	NASDAQ	ERII	Thu, May 31, 2018	8.36	8.51	8.11	8.31
2495	NASDAQ	ERII	Wed, May 30, 2018	8.37	8.46	8.26	8.33
2494	NASDAQ	ERII	Tue, May 29, 2018	8.33	8.45	8.18	8.35
2493	NASDAQ	ERII	Fri, May 25, 2018	8.68	8.68	8.37	8.38
2492	NASDAQ	ERII	Thu, May 24, 2018	9.00	9.10	8.57	8.71
2491	NASDAQ	ERII	Wed, May 23, 2018	9.10	9.24	8.94	8.99
2490	NASDAQ	ERII	Tue, May 22, 2018	8.95	9.36	8.73	9.10
2489	NASDAQ	ERII	Mon, May 21, 2018	8.87	8.99	8.71	8.93
2488	NASDAQ	ERII	Fri, May 18, 2018	8.80	8.98	8.80	8.83
2487	NASDAQ	ERII	Thu, May 17, 2018	8.58	8.77	8.53	8.76
2486	NASDAQ	ERII	Wed, May 16, 2018	8.65	8.71	8.51	8.56
2485	NASDAQ	ERII	Tue, May 15, 2018	8.58	8.70	8.52	8.62
2484	NASDAQ	ERII	Mon, May 14, 2018	8.67	8.74	8.55	8.63
2483	NASDAQ	ERII	Fri, May 11, 2018	8.90	8.90	8.52	8.63
2482	NASDAQ	ERII	Thu, May 10, 2018	8.87	8.95	8.51	8.88
2481	NASDAQ	ERII	Wed, May 9, 2018	8.80	9.09	8.73	8.82
2480	NASDAQ	ERII	Tue, May 8, 2018	8.68	8.82	8.65	8.79
2479	NASDAQ	ERII	Mon, May 7, 2018	8.29	8.80	8.25	8.69
2478	NASDAQ	ERII	Fri, May 4, 2018	7.76	8.35	7.56	8.22
2477	NASDAQ	ERII	Thu, May 3, 2018	8.00	8.09	7.76	7.81
2476	NASDAQ	ERII	Wed, May 2, 2018	8.02	8.16	7.98	8.01
2475	NASDAQ	ERII	Tue, May 1, 2018	8.44	8.44	8.01	8.05
2474	NASDAQ	ERII	Mon, Apr 30, 2018	8.33	8.54	8.21	8.49
2473	NASDAQ	ERII	Fri, Apr 27, 2018	8.21	8.30	8.06	8.29
2472	NASDAQ	ERII	Thu, Apr 26, 2018	8.23	8.32	8.15	8.20
2471	NASDAQ	ERII	Wed, Apr 25, 2018	8.35	8.36	8.13	8.19
2470	NASDAQ	ERII	Tue, Apr 24, 2018	8.57	8.64	8.30	8.38
2469	NASDAQ	ERII	Mon, Apr 23, 2018	8.67	8.70	8.39	8.51
2468	NASDAQ	ERII	Fri, Apr 20, 2018	8.71	8.78	8.52	8.68
2467	NASDAQ	ERII	Thu, Apr 19, 2018	8.55	8.80	8.53	8.75
2466	NASDAQ	ERII	Wed, Apr 18, 2018	8.59	8.76	8.49	8.62
2465	NASDAQ	ERII	Tue, Apr 17, 2018	8.16	8.52	8.16	8.51
2464	NASDAQ	ERII	Mon, Apr 16, 2018	8.25	8.33	8.11	8.14
2463	NASDAQ	ERII	Fri, Apr 13, 2018	8.14	8.22	8.09	8.19
2462	NASDAQ	ERII	Thu, Apr 12, 2018	8.22	8.22	8.05	8.09
2461	NASDAQ	ERII	Wed, Apr 11, 2018	8.10	8.20	8.07	8.19
2460	NASDAQ	ERII	Tue, Apr 10, 2018	8.13	8.29	8.05	8.16
2459	NASDAQ	ERII	Mon, Apr 9, 2018	8.28	8.28	8.02	8.03
2458	NASDAQ	ERII	Fri, Apr 6, 2018	8.38	8.48	8.16	8.27
2457	NASDAQ	ERII	Thu, Apr 5, 2018	8.34	8.47	8.23	8.44
2456	NASDAQ	ERII	Wed, Apr 4, 2018	7.98	8.33	7.98	8.26
2455	NASDAQ	ERII	Tue, Apr 3, 2018	8.18	8.22	7.94	8.12
2454	NASDAQ	ERII	Mon, Apr 2, 2018	8.12	8.25	8.04	8.15
2453	NASDAQ	ERII	Thu, Mar 29, 2018	8.16	8.38	8.09	8.22
2452	NASDAQ	ERII	Wed, Mar 28, 2018	8.26	8.42	8.07	8.12
2451	NASDAQ	ERII	Tue, Mar 27, 2018	8.52	8.63	8.20	8.26
2450	NASDAQ	ERII	Mon, Mar 26, 2018	8.23	8.37	8.07	8.33
2449	NASDAQ	ERII	Fri, Mar 23, 2018	8.18	8.43	8.04	8.09
2448	NASDAQ	ERII	Thu, Mar 22, 2018	8.51	8.64	8.17	8.18
2447	NASDAQ	ERII	Wed, Mar 21, 2018	8.46	8.80	8.27	8.64
2446	NASDAQ	ERII	Tue, Mar 20, 2018	8.57	8.80	8.33	8.43
2445	NASDAQ	ERII	Mon, Mar 19, 2018	8.67	8.79	8.39	8.58
2444	NASDAQ	ERII	Fri, Mar 16, 2018	8.81	8.93	8.50	8.76
2443	NASDAQ	ERII	Thu, Mar 15, 2018	8.51	8.78	8.50	8.77
2442	NASDAQ	ERII	Wed, Mar 14, 2018	8.77	8.77	8.39	8.51
2441	NASDAQ	ERII	Tue, Mar 13, 2018	8.81	9.09	8.69	8.75
2440	NASDAQ	ERII	Mon, Mar 12, 2018	8.52	8.82	8.45	8.75
2439	NASDAQ	ERII	Fri, Mar 9, 2018	8.00	8.54	7.95	8.47
2438	NASDAQ	ERII	Thu, Mar 8, 2018	7.15	7.92	6.99	7.85
2437	NASDAQ	ERII	Wed, Mar 7, 2018	6.90	7.11	6.66	6.88
2436	NASDAQ	ERII	Tue, Mar 6, 2018	6.79	6.96	6.69	6.93
2435	NASDAQ	ERII	Mon, Mar 5, 2018	6.71	6.90	6.65	6.74
2434	NASDAQ	ERII	Fri, Mar 2, 2018	6.58	6.79	6.52	6.71
2433	NASDAQ	ERII	Thu, Mar 1, 2018	6.86	6.91	6.54	6.63
2432	NASDAQ	ERII	Wed, Feb 28, 2018	6.99	7.13	6.84	6.86
2431	NASDAQ	ERII	Tue, Feb 27, 2018	7.45	7.45	6.17	6.94
2430	NASDAQ	ERII	Mon, Feb 26, 2018	7.79	7.88	7.63	7.68
2429	NASDAQ	ERII	Fri, Feb 23, 2018	7.75	7.93	7.65	7.79
2428	NASDAQ	ERII	Thu, Feb 22, 2018	7.91	7.99	7.66	7.72
2427	NASDAQ	ERII	Wed, Feb 21, 2018	7.60	8.11	7.60	7.84
2426	NASDAQ	ERII	Tue, Feb 20, 2018	7.77	7.97	7.48	7.55
2425	NASDAQ	ERII	Fri, Feb 16, 2018	7.80	8.13	7.71	7.80
2424	NASDAQ	ERII	Thu, Feb 15, 2018	7.89	8.00	7.63	7.89
2423	NASDAQ	ERII	Wed, Feb 14, 2018	7.27	7.85	7.22	7.80
2422	NASDAQ	ERII	Tue, Feb 13, 2018	7.16	7.36	7.16	7.31
2421	NASDAQ	ERII	Mon, Feb 12, 2018	7.16	7.27	7.01	7.16
2420	NASDAQ	ERII	Fri, Feb 9, 2018	7.37	7.84	6.97	7.13
2419	NASDAQ	ERII	Thu, Feb 8, 2018	7.62	7.67	7.30	7.31
2418	NASDAQ	ERII	Wed, Feb 7, 2018	7.79	7.83	7.58	7.63
2417	NASDAQ	ERII	Tue, Feb 6, 2018	7.50	7.83	7.43	7.79
2416	NASDAQ	ERII	Mon, Feb 5, 2018	7.91	7.95	7.53	7.61
2415	NASDAQ	ERII	Fri, Feb 2, 2018	7.47	7.92	7.40	7.89
2414	NASDAQ	ERII	Thu, Feb 1, 2018	7.67	7.86	7.41	7.50
2413	NASDAQ	ERII	Wed, Jan 31, 2018	7.94	8.03	7.65	7.73
2412	NASDAQ	ERII	Tue, Jan 30, 2018	7.88	8.00	7.72	7.92
2411	NASDAQ	ERII	Mon, Jan 29, 2018	8.09	8.18	7.90	7.92
2410	NASDAQ	ERII	Fri, Jan 26, 2018	8.49	8.49	7.97	8.11
2409	NASDAQ	ERII	Thu, Jan 25, 2018	8.63	8.66	8.27	8.46
2408	NASDAQ	ERII	Wed, Jan 24, 2018	8.79	8.82	8.55	8.59
2407	NASDAQ	ERII	Tue, Jan 23, 2018	8.77	8.89	8.64	8.79
2406	NASDAQ	ERII	Mon, Jan 22, 2018	8.80	8.84	8.66	8.75
2405	NASDAQ	ERII	Fri, Jan 19, 2018	8.67	8.89	8.66	8.81
2404	NASDAQ	ERII	Thu, Jan 18, 2018	8.74	8.96	8.65	8.68
2403	NASDAQ	ERII	Wed, Jan 17, 2018	8.87	9.00	8.71	8.75
2402	NASDAQ	ERII	Tue, Jan 16, 2018	9.01	9.10	8.76	8.81
2401	NASDAQ	ERII	Fri, Jan 12, 2018	8.89	9.05	8.83	8.98
2400	NASDAQ	ERII	Thu, Jan 11, 2018	8.71	9.00	8.71	8.85
2399	NASDAQ	ERII	Wed, Jan 10, 2018	8.75	8.82	8.55	8.69
2398	NASDAQ	ERII	Tue, Jan 9, 2018	9.01	9.21	8.71	8.74
2397	NASDAQ	ERII	Mon, Jan 8, 2018	8.86	9.06	8.60	8.98
2396	NASDAQ	ERII	Fri, Jan 5, 2018	8.95	9.05	8.77	8.84
2395	NASDAQ	ERII	Thu, Jan 4, 2018	9.11	9.16	8.81	8.91
2394	NASDAQ	ERII	Wed, Jan 3, 2018	8.93	9.18	8.93	9.09
2393	NASDAQ	ERII	Tue, Jan 2, 2018	8.72	9.05	8.72	8.93
2392	NASDAQ	ERII	Fri, Dec 29, 2017	8.93	8.99	8.73	8.75
2391	NASDAQ	ERII	Thu, Dec 28, 2017	9.01	9.10	8.88	8.93
2390	NASDAQ	ERII	Wed, Dec 27, 2017	8.98	9.04	8.84	9.00
2389	NASDAQ	ERII	Tue, Dec 26, 2017	9.00	9.09	8.83	9.01
2388	NASDAQ	ERII	Fri, Dec 22, 2017	9.08	9.08	8.80	8.96
2387	NASDAQ	ERII	Thu, Dec 21, 2017	9.06	9.32	8.86	9.05
2386	NASDAQ	ERII	Wed, Dec 20, 2017	8.95	9.17	8.79	9.00
2385	NASDAQ	ERII	Tue, Dec 19, 2017	9.30	9.93	9.01	9.09
2384	NASDAQ	ERII	Mon, Dec 18, 2017	9.37	9.80	8.84	9.29
2383	NASDAQ	ERII	Fri, Dec 15, 2017	10.43	10.67	10.09	10.15
2382	NASDAQ	ERII	Thu, Dec 14, 2017	10.57	10.70	10.38	10.38
2381	NASDAQ	ERII	Wed, Dec 13, 2017	10.86	11.14	10.50	10.57
2380	NASDAQ	ERII	Tue, Dec 12, 2017	10.48	10.83	10.47	10.80
2379	NASDAQ	ERII	Mon, Dec 11, 2017	10.28	10.63	10.21	10.42
2378	NASDAQ	ERII	Fri, Dec 8, 2017	10.40	10.40	10.20	10.24
2377	NASDAQ	ERII	Thu, Dec 7, 2017	10.20	10.59	10.11	10.30
2376	NASDAQ	ERII	Wed, Dec 6, 2017	10.31	10.38	10.01	10.10
2375	NASDAQ	ERII	Tue, Dec 5, 2017	11.04	11.05	10.36	10.37
2374	NASDAQ	ERII	Mon, Dec 4, 2017	11.11	11.30	10.82	10.99
2373	NASDAQ	ERII	Fri, Dec 1, 2017	11.23	11.23	10.55	10.98
2372	NASDAQ	ERII	Thu, Nov 30, 2017	10.62	11.29	10.62	11.23
2371	NASDAQ	ERII	Wed, Nov 29, 2017	10.44	10.84	10.41	10.58
2370	NASDAQ	ERII	Tue, Nov 28, 2017	9.49	10.49	9.46	10.41
2369	NASDAQ	ERII	Mon, Nov 27, 2017	9.56	9.66	9.41	9.51
2368	NASDAQ	ERII	Fri, Nov 24, 2017	9.65	9.74	9.53	9.61
2367	NASDAQ	ERII	Wed, Nov 22, 2017	9.70	10.00	9.59	9.68
2366	NASDAQ	ERII	Tue, Nov 21, 2017	9.65	9.89	9.57	9.73
2365	NASDAQ	ERII	Mon, Nov 20, 2017	9.57	9.76	9.43	9.61
2364	NASDAQ	ERII	Fri, Nov 17, 2017	9.61	9.80	9.51	9.53
2363	NASDAQ	ERII	Thu, Nov 16, 2017	9.53	9.75	9.39	9.65
2362	NASDAQ	ERII	Wed, Nov 15, 2017	9.09	9.54	8.81	9.49
2361	NASDAQ	ERII	Tue, Nov 14, 2017	9.54	9.60	9.15	9.17
2360	NASDAQ	ERII	Mon, Nov 13, 2017	9.47	9.61	9.28	9.54
2359	NASDAQ	ERII	Fri, Nov 10, 2017	9.44	10.03	9.44	9.48
2358	NASDAQ	ERII	Thu, Nov 9, 2017	9.62	9.93	9.33	9.56
2357	NASDAQ	ERII	Wed, Nov 8, 2017	9.39	9.79	9.21	9.72
2356	NASDAQ	ERII	Tue, Nov 7, 2017	9.96	9.96	9.15	9.40
2355	NASDAQ	ERII	Mon, Nov 6, 2017	8.63	9.88	8.51	9.86
2354	NASDAQ	ERII	Fri, Nov 3, 2017	8.59	9.11	8.54	8.61
2353	NASDAQ	ERII	Thu, Nov 2, 2017	7.76	9.24	7.76	8.66
2352	NASDAQ	ERII	Wed, Nov 1, 2017	7.79	7.88	7.48	7.67
2351	NASDAQ	ERII	Tue, Oct 31, 2017	7.70	7.78	7.65	7.71
2350	NASDAQ	ERII	Mon, Oct 30, 2017	7.93	8.04	7.61	7.65
2349	NASDAQ	ERII	Fri, Oct 27, 2017	8.16	8.22	8.00	8.01
2348	NASDAQ	ERII	Thu, Oct 26, 2017	8.22	8.28	8.10	8.17
2347	NASDAQ	ERII	Wed, Oct 25, 2017	8.15	8.32	7.99	8.17
2346	NASDAQ	ERII	Tue, Oct 24, 2017	8.10	8.25	8.10	8.14
2345	NASDAQ	ERII	Mon, Oct 23, 2017	8.25	8.25	8.05	8.09
2344	NASDAQ	ERII	Fri, Oct 20, 2017	8.34	8.40	8.13	8.24
2343	NASDAQ	ERII	Thu, Oct 19, 2017	8.43	8.48	8.17	8.32
2342	NASDAQ	ERII	Wed, Oct 18, 2017	8.37	8.50	8.29	8.48
2341	NASDAQ	ERII	Tue, Oct 17, 2017	8.42	8.82	8.20	8.30
2340	NASDAQ	ERII	Mon, Oct 16, 2017	8.19	8.36	8.10	8.21
2339	NASDAQ	ERII	Fri, Oct 13, 2017	8.09	8.39	8.07	8.19
2338	NASDAQ	ERII	Thu, Oct 12, 2017	8.05	8.27	7.96	8.04
2337	NASDAQ	ERII	Wed, Oct 11, 2017	7.95	8.14	7.79	8.03
2336	NASDAQ	ERII	Tue, Oct 10, 2017	7.75	8.00	7.71	7.76
2335	NASDAQ	ERII	Mon, Oct 9, 2017	7.96	8.01	7.60	7.61
2334	NASDAQ	ERII	Fri, Oct 6, 2017	8.32	8.33	7.86	7.92
2333	NASDAQ	ERII	Thu, Oct 5, 2017	8.05	8.61	8.05	8.29
2332	NASDAQ	ERII	Wed, Oct 4, 2017	7.91	8.17	7.76	8.05
2331	NASDAQ	ERII	Tue, Oct 3, 2017	8.01	8.03	7.81	7.91
2330	NASDAQ	ERII	Mon, Oct 2, 2017	7.89	8.05	7.78	8.03
2329	NASDAQ	ERII	Fri, Sep 29, 2017	7.68	7.92	7.60	7.90
2328	NASDAQ	ERII	Thu, Sep 28, 2017	7.60	7.93	7.53	7.68
2327	NASDAQ	ERII	Wed, Sep 27, 2017	7.44	7.59	7.34	7.53
2326	NASDAQ	ERII	Tue, Sep 26, 2017	7.24	7.49	7.21	7.39
2325	NASDAQ	ERII	Mon, Sep 25, 2017	7.25	7.43	7.16	7.24
2324	NASDAQ	ERII	Fri, Sep 22, 2017	6.81	7.29	6.78	7.22
2323	NASDAQ	ERII	Thu, Sep 21, 2017	7.01	7.05	6.88	6.90
2322	NASDAQ	ERII	Wed, Sep 20, 2017	6.99	7.19	6.93	7.01
2321	NASDAQ	ERII	Tue, Sep 19, 2017	7.16	7.28	6.93	6.98
2320	NASDAQ	ERII	Mon, Sep 18, 2017	7.10	7.33	7.01	7.13
2319	NASDAQ	ERII	Fri, Sep 15, 2017	6.89	6.94	6.77	6.90
2318	NASDAQ	ERII	Thu, Sep 14, 2017	6.83	7.00	6.74	6.88
2317	NASDAQ	ERII	Wed, Sep 13, 2017	6.97	7.13	6.82	6.86
2316	NASDAQ	ERII	Tue, Sep 12, 2017	6.75	7.10	6.72	6.98
2315	NASDAQ	ERII	Mon, Sep 11, 2017	6.95	6.97	6.54	6.75
2314	NASDAQ	ERII	Fri, Sep 8, 2017	7.24	7.25	6.82	6.94
2313	NASDAQ	ERII	Thu, Sep 7, 2017	7.17	7.35	7.09	7.25
2312	NASDAQ	ERII	Wed, Sep 6, 2017	6.96	7.22	6.96	7.12
2311	NASDAQ	ERII	Tue, Sep 5, 2017	6.78	7.38	6.76	6.94
2310	NASDAQ	ERII	Fri, Sep 1, 2017	6.52	6.63	6.47	6.55
2309	NASDAQ	ERII	Thu, Aug 31, 2017	6.51	6.66	6.47	6.50
2308	NASDAQ	ERII	Wed, Aug 30, 2017	6.51	6.54	6.36	6.47
2307	NASDAQ	ERII	Tue, Aug 29, 2017	6.38	6.59	6.36	6.51
2306	NASDAQ	ERII	Mon, Aug 28, 2017	6.54	6.54	6.36	6.45
2305	NASDAQ	ERII	Fri, Aug 25, 2017	6.40	6.58	6.34	6.50
2304	NASDAQ	ERII	Thu, Aug 24, 2017	6.40	6.45	6.31	6.39
2303	NASDAQ	ERII	Wed, Aug 23, 2017	6.43	6.49	6.30	6.40
2302	NASDAQ	ERII	Tue, Aug 22, 2017	6.31	6.49	6.23	6.44
2301	NASDAQ	ERII	Mon, Aug 21, 2017	6.24	6.35	6.20	6.28
2300	NASDAQ	ERII	Fri, Aug 18, 2017	6.19	6.36	6.13	6.27
2299	NASDAQ	ERII	Thu, Aug 17, 2017	6.27	6.37	6.17	6.18
2298	NASDAQ	ERII	Wed, Aug 16, 2017	6.19	6.52	6.17	6.31
2297	NASDAQ	ERII	Tue, Aug 15, 2017	6.37	6.39	6.20	6.20
2296	NASDAQ	ERII	Mon, Aug 14, 2017	6.36	6.37	6.21	6.37
2295	NASDAQ	ERII	Fri, Aug 11, 2017	6.33	6.40	6.27	6.32
2294	NASDAQ	ERII	Thu, Aug 10, 2017	6.55	6.55	6.28	6.29
2293	NASDAQ	ERII	Wed, Aug 9, 2017	6.53	6.78	6.51	6.58
2292	NASDAQ	ERII	Tue, Aug 8, 2017	6.66	6.73	6.53	6.57
2291	NASDAQ	ERII	Mon, Aug 7, 2017	6.75	6.89	6.47	6.68
2290	NASDAQ	ERII	Fri, Aug 4, 2017	6.77	7.00	6.71	6.77
2289	NASDAQ	ERII	Thu, Aug 3, 2017	7.34	7.48	6.75	6.81
2288	NASDAQ	ERII	Wed, Aug 2, 2017	7.58	7.67	7.44	7.56
2287	NASDAQ	ERII	Tue, Aug 1, 2017	7.76	7.80	7.53	7.62
2286	NASDAQ	ERII	Mon, Jul 31, 2017	7.72	7.73	7.50	7.60
2285	NASDAQ	ERII	Fri, Jul 28, 2017	7.76	7.97	7.68	7.73
2284	NASDAQ	ERII	Thu, Jul 27, 2017	7.68	7.88	7.63	7.78
2283	NASDAQ	ERII	Wed, Jul 26, 2017	7.81	7.85	7.58	7.66
2282	NASDAQ	ERII	Tue, Jul 25, 2017	7.57	7.99	7.55	7.80
2281	NASDAQ	ERII	Mon, Jul 24, 2017	7.54	7.63	7.38	7.49
2280	NASDAQ	ERII	Fri, Jul 21, 2017	7.77	7.77	7.45	7.56
2279	NASDAQ	ERII	Thu, Jul 20, 2017	7.90	7.91	7.67	7.76
2278	NASDAQ	ERII	Wed, Jul 19, 2017	7.77	7.95	7.73	7.90
2277	NASDAQ	ERII	Tue, Jul 18, 2017	8.16	8.18	7.74	7.77
2276	NASDAQ	ERII	Mon, Jul 17, 2017	8.25	8.34	8.15	8.19
2275	NASDAQ	ERII	Fri, Jul 14, 2017	8.14	8.36	8.04	8.25
2274	NASDAQ	ERII	Thu, Jul 13, 2017	7.98	8.17	7.94	8.15
2273	NASDAQ	ERII	Wed, Jul 12, 2017	7.92	8.15	7.92	7.99
2272	NASDAQ	ERII	Tue, Jul 11, 2017	7.86	7.97	7.69	7.86
2271	NASDAQ	ERII	Mon, Jul 10, 2017	7.82	7.94	7.70	7.86
2270	NASDAQ	ERII	Fri, Jul 7, 2017	7.88	7.94	7.72	7.84
2269	NASDAQ	ERII	Thu, Jul 6, 2017	7.93	8.12	7.83	7.88
2268	NASDAQ	ERII	Wed, Jul 5, 2017	8.35	8.35	7.90	7.95
2267	NASDAQ	ERII	Mon, Jul 3, 2017	8.33	8.43	8.21	8.37
2266	NASDAQ	ERII	Fri, Jun 30, 2017	8.37	8.45	8.21	8.29
2265	NASDAQ	ERII	Thu, Jun 29, 2017	8.34	8.61	8.19	8.37
2264	NASDAQ	ERII	Wed, Jun 28, 2017	8.31	8.47	8.23	8.32
2263	NASDAQ	ERII	Tue, Jun 27, 2017	8.06	8.37	8.01	8.25
2262	NASDAQ	ERII	Mon, Jun 26, 2017	7.76	8.15	7.76	8.03
2261	NASDAQ	ERII	Fri, Jun 23, 2017	7.71	7.78	7.54	7.76
2260	NASDAQ	ERII	Thu, Jun 22, 2017	7.48	7.85	7.43	7.71
2259	NASDAQ	ERII	Wed, Jun 21, 2017	7.72	7.72	7.41	7.45
2258	NASDAQ	ERII	Tue, Jun 20, 2017	7.78	7.89	7.60	7.66
2257	NASDAQ	ERII	Mon, Jun 19, 2017	7.77	7.89	7.56	7.82
2256	NASDAQ	ERII	Fri, Jun 16, 2017	7.86	7.91	7.69	7.74
2255	NASDAQ	ERII	Thu, Jun 15, 2017	7.84	8.03	7.81	7.90
2254	NASDAQ	ERII	Wed, Jun 14, 2017	8.20	8.25	7.90	7.95
2253	NASDAQ	ERII	Tue, Jun 13, 2017	8.26	8.44	8.11	8.21
2252	NASDAQ	ERII	Mon, Jun 12, 2017	8.12	8.30	8.05	8.23
2251	NASDAQ	ERII	Fri, Jun 9, 2017	8.10	8.27	8.04	8.13
2250	NASDAQ	ERII	Thu, Jun 8, 2017	7.59	8.16	7.59	8.07
2249	NASDAQ	ERII	Wed, Jun 7, 2017	7.62	7.72	7.35	7.63
2248	NASDAQ	ERII	Tue, Jun 6, 2017	7.45	7.66	7.38	7.61
2247	NASDAQ	ERII	Mon, Jun 5, 2017	7.55	7.72	7.50	7.54
2246	NASDAQ	ERII	Fri, Jun 2, 2017	7.69	7.89	7.57	7.59
2245	NASDAQ	ERII	Thu, Jun 1, 2017	7.59	7.80	7.47	7.78
2244	NASDAQ	ERII	Wed, May 31, 2017	7.68	7.68	7.33	7.59
2243	NASDAQ	ERII	Tue, May 30, 2017	7.95	7.95	7.67	7.69
2242	NASDAQ	ERII	Fri, May 26, 2017	7.95	8.07	7.89	8.00
2241	NASDAQ	ERII	Thu, May 25, 2017	8.09	8.16	7.90	7.97
2240	NASDAQ	ERII	Wed, May 24, 2017	8.08	8.22	7.89	8.06
2239	NASDAQ	ERII	Tue, May 23, 2017	8.00	8.12	7.86	8.08
2238	NASDAQ	ERII	Mon, May 22, 2017	7.92	8.05	7.85	7.97
2237	NASDAQ	ERII	Fri, May 19, 2017	7.79	7.94	7.74	7.90
2236	NASDAQ	ERII	Thu, May 18, 2017	7.58	7.82	7.54	7.73
2235	NASDAQ	ERII	Wed, May 17, 2017	7.61	7.68	7.50	7.61
2234	NASDAQ	ERII	Tue, May 16, 2017	8.10	8.22	7.76	7.77
2233	NASDAQ	ERII	Mon, May 15, 2017	7.58	8.12	7.55	8.06
2232	NASDAQ	ERII	Fri, May 12, 2017	7.65	7.72	7.52	7.53
2231	NASDAQ	ERII	Thu, May 11, 2017	7.78	7.85	7.66	7.69
2230	NASDAQ	ERII	Wed, May 10, 2017	7.60	7.86	7.52	7.83
2229	NASDAQ	ERII	Tue, May 9, 2017	7.80	7.90	7.38	7.65
2228	NASDAQ	ERII	Mon, May 8, 2017	7.75	7.89	7.34	7.83
2227	NASDAQ	ERII	Fri, May 5, 2017	7.82	7.95	7.47	7.80
2226	NASDAQ	ERII	Thu, May 4, 2017	8.00	8.22	7.11	7.74
2225	NASDAQ	ERII	Wed, May 3, 2017	8.61	8.61	8.05	8.07
2224	NASDAQ	ERII	Tue, May 2, 2017	8.56	8.75	8.55	8.62
2223	NASDAQ	ERII	Mon, May 1, 2017	8.48	8.63	8.40	8.55
2222	NASDAQ	ERII	Fri, Apr 28, 2017	8.51	8.63	8.37	8.44
2221	NASDAQ	ERII	Thu, Apr 27, 2017	8.67	8.71	8.45	8.50
2220	NASDAQ	ERII	Wed, Apr 26, 2017	8.43	8.77	8.41	8.65
2219	NASDAQ	ERII	Tue, Apr 25, 2017	8.33	8.65	8.33	8.44
2218	NASDAQ	ERII	Mon, Apr 24, 2017	8.30	8.42	8.21	8.32
2217	NASDAQ	ERII	Fri, Apr 21, 2017	8.13	8.29	8.01	8.18
2216	NASDAQ	ERII	Thu, Apr 20, 2017	8.13	8.35	8.06	8.15
2215	NASDAQ	ERII	Wed, Apr 19, 2017	8.28	8.43	8.04	8.05
2214	NASDAQ	ERII	Tue, Apr 18, 2017	7.98	8.23	7.94	8.22
2213	NASDAQ	ERII	Mon, Apr 17, 2017	8.07	8.17	7.90	8.06
2212	NASDAQ	ERII	Thu, Apr 13, 2017	8.17	8.28	8.00	8.05
2211	NASDAQ	ERII	Wed, Apr 12, 2017	8.33	8.33	8.14	8.17
2210	NASDAQ	ERII	Tue, Apr 11, 2017	8.13	8.32	8.07	8.31
2209	NASDAQ	ERII	Mon, Apr 10, 2017	8.13	8.37	8.13	8.16
2208	NASDAQ	ERII	Fri, Apr 7, 2017	8.07	8.37	8.07	8.13
2207	NASDAQ	ERII	Thu, Apr 6, 2017	8.08	8.25	8.03	8.11
2206	NASDAQ	ERII	Wed, Apr 5, 2017	8.43	8.71	8.05	8.06
2205	NASDAQ	ERII	Tue, Apr 4, 2017	8.23	8.36	8.21	8.30
2204	NASDAQ	ERII	Mon, Apr 3, 2017	8.34	8.35	8.05	8.25
2203	NASDAQ	ERII	Fri, Mar 31, 2017	8.25	8.40	8.20	8.32
2202	NASDAQ	ERII	Thu, Mar 30, 2017	8.15	8.54	8.15	8.32
2201	NASDAQ	ERII	Wed, Mar 29, 2017	7.41	8.00	7.32	7.78
2200	NASDAQ	ERII	Tue, Mar 28, 2017	7.42	7.45	7.11	7.43
2199	NASDAQ	ERII	Mon, Mar 27, 2017	7.44	7.53	7.25	7.45
2198	NASDAQ	ERII	Fri, Mar 24, 2017	7.48	7.70	7.47	7.60
2197	NASDAQ	ERII	Thu, Mar 23, 2017	7.44	7.65	7.36	7.46
2196	NASDAQ	ERII	Wed, Mar 22, 2017	7.90	7.90	7.27	7.46
2195	NASDAQ	ERII	Tue, Mar 21, 2017	8.48	8.61	7.90	7.90
2194	NASDAQ	ERII	Mon, Mar 20, 2017	8.36	8.50	8.17	8.46
2193	NASDAQ	ERII	Fri, Mar 17, 2017	8.43	8.48	8.12	8.34
2192	NASDAQ	ERII	Thu, Mar 16, 2017	8.25	8.61	8.03	8.44
2191	NASDAQ	ERII	Wed, Mar 15, 2017	7.76	8.40	7.75	8.18
2190	NASDAQ	ERII	Tue, Mar 14, 2017	7.72	7.75	7.22	7.63
2189	NASDAQ	ERII	Mon, Mar 13, 2017	8.15	8.15	7.77	7.83
2188	NASDAQ	ERII	Fri, Mar 10, 2017	8.22	8.55	7.76	8.11
2187	NASDAQ	ERII	Thu, Mar 9, 2017	9.00	9.07	7.86	8.10
2186	NASDAQ	ERII	Wed, Mar 8, 2017	8.85	8.94	8.56	8.60
2185	NASDAQ	ERII	Tue, Mar 7, 2017	8.63	8.86	8.56	8.74
2184	NASDAQ	ERII	Mon, Mar 6, 2017	8.70	8.90	8.50	8.68
2183	NASDAQ	ERII	Fri, Mar 3, 2017	8.72	8.87	8.52	8.74
2182	NASDAQ	ERII	Thu, Mar 2, 2017	9.40	9.41	8.71	8.73
2181	NASDAQ	ERII	Wed, Mar 1, 2017	8.66	9.40	8.63	9.32
2180	NASDAQ	ERII	Tue, Feb 28, 2017	8.65	8.75	8.34	8.41
2179	NASDAQ	ERII	Mon, Feb 27, 2017	8.39	8.71	8.30	8.66
2178	NASDAQ	ERII	Fri, Feb 24, 2017	8.27	8.50	8.15	8.42
2177	NASDAQ	ERII	Thu, Feb 23, 2017	8.78	8.78	8.35	8.40
2176	NASDAQ	ERII	Wed, Feb 22, 2017	9.03	9.09	8.55	8.70
2175	NASDAQ	ERII	Tue, Feb 21, 2017	9.28	9.37	9.01	9.05
2174	NASDAQ	ERII	Fri, Feb 17, 2017	9.27	9.33	9.05	9.25
2173	NASDAQ	ERII	Thu, Feb 16, 2017	9.33	9.38	9.01	9.29
2172	NASDAQ	ERII	Wed, Feb 15, 2017	9.54	9.65	9.32	9.33
2171	NASDAQ	ERII	Tue, Feb 14, 2017	9.68	9.72	9.55	9.61
2170	NASDAQ	ERII	Mon, Feb 13, 2017	9.99	10.03	9.74	9.79
2169	NASDAQ	ERII	Fri, Feb 10, 2017	9.89	9.95	9.77	9.90
2168	NASDAQ	ERII	Thu, Feb 9, 2017	9.67	9.96	9.63	9.75
2167	NASDAQ	ERII	Wed, Feb 8, 2017	9.95	10.04	9.55	9.65
2166	NASDAQ	ERII	Tue, Feb 7, 2017	10.44	10.52	9.97	10.00
2165	NASDAQ	ERII	Mon, Feb 6, 2017	10.65	10.65	10.26	10.43
2164	NASDAQ	ERII	Fri, Feb 3, 2017	10.25	10.69	10.15	10.66
2163	NASDAQ	ERII	Thu, Feb 2, 2017	10.32	10.43	10.17	10.19
2162	NASDAQ	ERII	Wed, Feb 1, 2017	10.30	10.55	10.20	10.36
2161	NASDAQ	ERII	Tue, Jan 31, 2017	10.06	10.25	9.91	10.24
2160	NASDAQ	ERII	Mon, Jan 30, 2017	10.13	10.21	9.85	10.11
2159	NASDAQ	ERII	Fri, Jan 27, 2017	10.09	10.23	10.00	10.21
2158	NASDAQ	ERII	Thu, Jan 26, 2017	10.28	10.31	9.91	10.07
2157	NASDAQ	ERII	Wed, Jan 25, 2017	9.74	10.33	9.65	10.27
2156	NASDAQ	ERII	Tue, Jan 24, 2017	9.37	9.74	9.24	9.60
2155	NASDAQ	ERII	Mon, Jan 23, 2017	9.90	10.14	9.31	9.36
2154	NASDAQ	ERII	Fri, Jan 20, 2017	10.42	10.56	9.94	9.99
2153	NASDAQ	ERII	Thu, Jan 19, 2017	10.39	10.42	10.21	10.37
2152	NASDAQ	ERII	Wed, Jan 18, 2017	10.44	10.55	10.31	10.33
2151	NASDAQ	ERII	Tue, Jan 17, 2017	10.56	10.56	10.23	10.42
2150	NASDAQ	ERII	Fri, Jan 13, 2017	10.54	10.97	10.54	10.64
2149	NASDAQ	ERII	Thu, Jan 12, 2017	10.66	10.68	10.24	10.48
2148	NASDAQ	ERII	Wed, Jan 11, 2017	11.01	11.02	10.50	10.68
2147	NASDAQ	ERII	Tue, Jan 10, 2017	10.39	10.77	10.39	10.73
2146	NASDAQ	ERII	Mon, Jan 9, 2017	10.57	10.60	10.29	10.33
2145	NASDAQ	ERII	Fri, Jan 6, 2017	11.09	11.12	10.52	10.55
2144	NASDAQ	ERII	Thu, Jan 5, 2017	11.35	11.46	10.87	11.07
2143	NASDAQ	ERII	Wed, Jan 4, 2017	10.83	11.41	10.67	11.38
2142	NASDAQ	ERII	Tue, Jan 3, 2017	10.54	10.81	10.42	10.77
2141	NASDAQ	ERII	Fri, Dec 30, 2016	10.45	10.63	10.23	10.35
2140	NASDAQ	ERII	Thu, Dec 29, 2016	10.48	10.59	10.28	10.40
2139	NASDAQ	ERII	Wed, Dec 28, 2016	10.64	10.74	10.45	10.49
2138	NASDAQ	ERII	Tue, Dec 27, 2016	10.62	10.93	10.51	10.58
2137	NASDAQ	ERII	Fri, Dec 23, 2016	10.78	10.94	10.64	10.67
2136	NASDAQ	ERII	Thu, Dec 22, 2016	11.07	11.22	10.78	10.83
2135	NASDAQ	ERII	Wed, Dec 21, 2016	11.66	11.67	11.11	11.12
2134	NASDAQ	ERII	Tue, Dec 20, 2016	11.90	12.08	11.54	11.66
2133	NASDAQ	ERII	Mon, Dec 19, 2016	11.86	11.89	11.58	11.80
2132	NASDAQ	ERII	Fri, Dec 16, 2016	11.97	12.25	11.87	11.97
2131	NASDAQ	ERII	Thu, Dec 15, 2016	11.74	12.04	11.36	11.93
2130	NASDAQ	ERII	Wed, Dec 14, 2016	12.22	12.73	11.79	11.84
2129	NASDAQ	ERII	Tue, Dec 13, 2016	11.25	12.35	11.25	12.10
2128	NASDAQ	ERII	Mon, Dec 12, 2016	10.79	11.39	10.73	11.31
2127	NASDAQ	ERII	Fri, Dec 9, 2016	10.83	10.91	10.63	10.84
2126	NASDAQ	ERII	Thu, Dec 8, 2016	10.83	10.90	10.61	10.78
2125	NASDAQ	ERII	Wed, Dec 7, 2016	10.71	10.92	10.55	10.83
2124	NASDAQ	ERII	Tue, Dec 6, 2016	10.70	10.74	10.50	10.68
2123	NASDAQ	ERII	Mon, Dec 5, 2016	10.50	10.81	10.41	10.70
2122	NASDAQ	ERII	Fri, Dec 2, 2016	10.35	10.49	10.00	10.35
2121	NASDAQ	ERII	Thu, Dec 1, 2016	10.93	11.02	10.29	10.41
2120	NASDAQ	ERII	Wed, Nov 30, 2016	10.43	10.92	10.43	10.89
2119	NASDAQ	ERII	Tue, Nov 29, 2016	11.13	11.13	10.38	10.42
2118	NASDAQ	ERII	Mon, Nov 28, 2016	11.58	11.61	11.12	11.16
2117	NASDAQ	ERII	Fri, Nov 25, 2016	11.83	11.86	11.53	11.63
2116	NASDAQ	ERII	Wed, Nov 23, 2016	11.65	11.93	11.56	11.72
2115	NASDAQ	ERII	Tue, Nov 22, 2016	11.81	12.00	11.66	11.81
2114	NASDAQ	ERII	Mon, Nov 21, 2016	11.68	11.81	11.54	11.81
2113	NASDAQ	ERII	Fri, Nov 18, 2016	11.62	11.74	11.41	11.53
2112	NASDAQ	ERII	Thu, Nov 17, 2016	11.40	11.70	11.25	11.58
2111	NASDAQ	ERII	Wed, Nov 16, 2016	11.26	11.40	11.00	11.38
2110	NASDAQ	ERII	Tue, Nov 15, 2016	11.02	11.55	10.70	11.41
2109	NASDAQ	ERII	Mon, Nov 14, 2016	11.03	11.09	10.62	11.05
2108	NASDAQ	ERII	Fri, Nov 11, 2016	10.49	10.98	10.30	10.92
2107	NASDAQ	ERII	Thu, Nov 10, 2016	10.83	11.10	10.44	10.49
2106	NASDAQ	ERII	Wed, Nov 9, 2016	9.62	10.64	9.62	10.62
2105	NASDAQ	ERII	Tue, Nov 8, 2016	10.10	10.24	9.85	9.90
2104	NASDAQ	ERII	Mon, Nov 7, 2016	9.46	10.33	9.46	10.07
2103	NASDAQ	ERII	Fri, Nov 4, 2016	8.98	9.49	8.53	9.36
2102	NASDAQ	ERII	Thu, Nov 3, 2016	9.75	10.57	8.67	9.10
2101	NASDAQ	ERII	Wed, Nov 2, 2016	12.07	12.13	11.65	11.75
2100	NASDAQ	ERII	Tue, Nov 1, 2016	12.25	12.30	11.91	12.10
2099	NASDAQ	ERII	Mon, Oct 31, 2016	12.55	12.75	12.11	12.21
2098	NASDAQ	ERII	Fri, Oct 28, 2016	12.59	12.88	12.45	12.51
2097	NASDAQ	ERII	Thu, Oct 27, 2016	12.78	12.99	12.56	12.64
2096	NASDAQ	ERII	Wed, Oct 26, 2016	12.75	13.02	12.55	12.69
2095	NASDAQ	ERII	Tue, Oct 25, 2016	13.71	13.80	12.55	12.78
2094	NASDAQ	ERII	Mon, Oct 24, 2016	14.08	14.48	13.63	13.80
2093	NASDAQ	ERII	Fri, Oct 21, 2016	13.99	14.40	13.86	14.06
2092	NASDAQ	ERII	Thu, Oct 20, 2016	14.68	14.68	13.86	14.04
2091	NASDAQ	ERII	Wed, Oct 19, 2016	13.57	14.79	13.57	14.63
2090	NASDAQ	ERII	Tue, Oct 18, 2016	13.75	14.05	13.62	13.86
2089	NASDAQ	ERII	Mon, Oct 17, 2016	13.51	13.71	13.49	13.60
2088	NASDAQ	ERII	Fri, Oct 14, 2016	13.91	14.23	13.45	13.58
2087	NASDAQ	ERII	Thu, Oct 13, 2016	13.98	14.01	13.62	13.84
2086	NASDAQ	ERII	Wed, Oct 12, 2016	14.15	14.39	14.07	14.19
2085	NASDAQ	ERII	Tue, Oct 11, 2016	14.59	14.62	13.96	14.12
2084	NASDAQ	ERII	Mon, Oct 10, 2016	14.57	15.00	14.56	14.60
2083	NASDAQ	ERII	Fri, Oct 7, 2016	15.47	15.47	14.41	14.49
2082	NASDAQ	ERII	Thu, Oct 6, 2016	15.87	15.87	15.22	15.48
2081	NASDAQ	ERII	Wed, Oct 5, 2016	15.60	15.88	15.55	15.80
2080	NASDAQ	ERII	Tue, Oct 4, 2016	16.16	16.21	15.40	15.48
2079	NASDAQ	ERII	Mon, Oct 3, 2016	16.03	16.30	15.84	16.01
2078	NASDAQ	ERII	Fri, Sep 30, 2016	16.00	16.10	15.83	15.98
2077	NASDAQ	ERII	Thu, Sep 29, 2016	16.07	16.11	15.78	16.01
2076	NASDAQ	ERII	Wed, Sep 28, 2016	16.60	16.67	15.33	16.20
2075	NASDAQ	ERII	Tue, Sep 27, 2016	15.62	16.66	15.49	16.35
2074	NASDAQ	ERII	Mon, Sep 26, 2016	15.04	15.60	15.00	15.23
2073	NASDAQ	ERII	Fri, Sep 23, 2016	15.93	16.00	14.94	15.04
2072	NASDAQ	ERII	Thu, Sep 22, 2016	16.29	16.49	15.72	15.92
2071	NASDAQ	ERII	Wed, Sep 21, 2016	14.68	16.15	14.50	16.11
2070	NASDAQ	ERII	Tue, Sep 20, 2016	14.76	14.78	14.50	14.65
2069	NASDAQ	ERII	Mon, Sep 19, 2016	14.72	14.77	14.42	14.66
2068	NASDAQ	ERII	Fri, Sep 16, 2016	14.31	14.73	14.01	14.57
2067	NASDAQ	ERII	Thu, Sep 15, 2016	13.56	14.65	13.56	14.39
2066	NASDAQ	ERII	Wed, Sep 14, 2016	13.23	13.78	12.88	13.64
2065	NASDAQ	ERII	Tue, Sep 13, 2016	13.62	14.20	12.76	12.95
2064	NASDAQ	ERII	Mon, Sep 12, 2016	12.40	12.99	11.91	12.69
2063	NASDAQ	ERII	Fri, Sep 9, 2016	13.66	13.66	12.60	12.60
2062	NASDAQ	ERII	Thu, Sep 8, 2016	13.79	13.98	13.30	13.79
2061	NASDAQ	ERII	Wed, Sep 7, 2016	12.92	14.29	12.83	13.72
2060	NASDAQ	ERII	Tue, Sep 6, 2016	12.19	12.88	12.01	12.86
2059	NASDAQ	ERII	Fri, Sep 2, 2016	12.14	12.29	12.06	12.14
2058	NASDAQ	ERII	Thu, Sep 1, 2016	12.13	12.16	11.85	12.07
2057	NASDAQ	ERII	Wed, Aug 31, 2016	12.16	12.19	11.84	12.08
2056	NASDAQ	ERII	Tue, Aug 30, 2016	12.30	12.41	12.11	12.24
2055	NASDAQ	ERII	Mon, Aug 29, 2016	12.28	12.49	12.21	12.32
2054	NASDAQ	ERII	Fri, Aug 26, 2016	12.16	12.40	12.09	12.31
2053	NASDAQ	ERII	Thu, Aug 25, 2016	12.30	12.41	12.08	12.09
2052	NASDAQ	ERII	Wed, Aug 24, 2016	12.64	12.64	12.23	12.27
2051	NASDAQ	ERII	Tue, Aug 23, 2016	12.50	12.78	12.50	12.57
2050	NASDAQ	ERII	Mon, Aug 22, 2016	12.73	12.73	12.41	12.49
2049	NASDAQ	ERII	Fri, Aug 19, 2016	12.63	13.01	12.52	12.78
2048	NASDAQ	ERII	Thu, Aug 18, 2016	12.61	12.65	12.42	12.53
2047	NASDAQ	ERII	Wed, Aug 17, 2016	12.69	12.77	12.06	12.57
2046	NASDAQ	ERII	Tue, Aug 16, 2016	12.96	12.96	12.51	12.65
2045	NASDAQ	ERII	Mon, Aug 15, 2016	12.85	13.19	12.85	12.89
2044	NASDAQ	ERII	Fri, Aug 12, 2016	13.02	13.02	12.60	12.72
2043	NASDAQ	ERII	Thu, Aug 11, 2016	13.11	13.30	12.98	12.98
2042	NASDAQ	ERII	Wed, Aug 10, 2016	13.03	13.08	12.72	12.95
2041	NASDAQ	ERII	Tue, Aug 9, 2016	12.89	13.28	12.86	12.96
2040	NASDAQ	ERII	Mon, Aug 8, 2016	11.97	13.17	11.96	12.81
2039	NASDAQ	ERII	Fri, Aug 5, 2016	11.95	12.22	11.81	11.98
2038	NASDAQ	ERII	Thu, Aug 4, 2016	10.50	12.14	10.50	11.80
2037	NASDAQ	ERII	Wed, Aug 3, 2016	10.52	10.52	10.17	10.29
2036	NASDAQ	ERII	Tue, Aug 2, 2016	10.71	10.71	10.42	10.49
2035	NASDAQ	ERII	Mon, Aug 1, 2016	10.75	10.86	10.59	10.67
2034	NASDAQ	ERII	Fri, Jul 29, 2016	10.69	10.82	10.56	10.70
2033	NASDAQ	ERII	Thu, Jul 28, 2016	10.73	10.80	10.63	10.77
2032	NASDAQ	ERII	Wed, Jul 27, 2016	10.81	10.89	10.59	10.75
2031	NASDAQ	ERII	Tue, Jul 26, 2016	10.64	10.89	10.56	10.75
2030	NASDAQ	ERII	Mon, Jul 25, 2016	10.60	10.71	10.46	10.65
2029	NASDAQ	ERII	Fri, Jul 22, 2016	10.24	10.66	10.05	10.60
2028	NASDAQ	ERII	Thu, Jul 21, 2016	10.09	10.24	9.95	10.19
2027	NASDAQ	ERII	Wed, Jul 20, 2016	10.31	10.31	9.97	10.09
2026	NASDAQ	ERII	Tue, Jul 19, 2016	10.35	10.73	10.21	10.33
2025	NASDAQ	ERII	Mon, Jul 18, 2016	9.90	10.56	9.90	10.27
2024	NASDAQ	ERII	Fri, Jul 15, 2016	9.44	9.96	9.44	9.84
2023	NASDAQ	ERII	Thu, Jul 14, 2016	9.19	9.50	9.16	9.26
2022	NASDAQ	ERII	Wed, Jul 13, 2016	9.14	9.23	8.99	9.12
2021	NASDAQ	ERII	Tue, Jul 12, 2016	9.35	9.37	9.17	9.20
2020	NASDAQ	ERII	Mon, Jul 11, 2016	9.13	9.28	9.01	9.22
2019	NASDAQ	ERII	Fri, Jul 8, 2016	8.66	9.20	8.62	9.11
2018	NASDAQ	ERII	Thu, Jul 7, 2016	8.62	8.87	8.51	8.59
2017	NASDAQ	ERII	Wed, Jul 6, 2016	8.48	8.62	8.38	8.59
2016	NASDAQ	ERII	Tue, Jul 5, 2016	8.81	8.97	8.35	8.54
2015	NASDAQ	ERII	Fri, Jul 1, 2016	8.91	8.99	8.73	8.89
2014	NASDAQ	ERII	Thu, Jun 30, 2016	8.67	8.91	8.51	8.89
2013	NASDAQ	ERII	Wed, Jun 29, 2016	8.41	8.77	8.39	8.66
2012	NASDAQ	ERII	Tue, Jun 28, 2016	7.97	8.44	7.93	8.35
2011	NASDAQ	ERII	Mon, Jun 27, 2016	8.14	8.17	7.77	7.91
2010	NASDAQ	ERII	Fri, Jun 24, 2016	8.15	8.35	8.05	8.17
2009	NASDAQ	ERII	Thu, Jun 23, 2016	8.66	8.86	8.56	8.60
2008	NASDAQ	ERII	Wed, Jun 22, 2016	8.68	8.83	8.60	8.66
2007	NASDAQ	ERII	Tue, Jun 21, 2016	8.96	9.25	8.39	8.64
2006	NASDAQ	ERII	Mon, Jun 20, 2016	8.88	9.11	8.78	8.95
2005	NASDAQ	ERII	Fri, Jun 17, 2016	9.19	9.20	8.68	8.72
2004	NASDAQ	ERII	Thu, Jun 16, 2016	9.30	9.30	8.83	8.93
2003	NASDAQ	ERII	Wed, Jun 15, 2016	9.36	9.56	8.81	9.40
2002	NASDAQ	ERII	Tue, Jun 14, 2016	9.78	9.82	9.20	9.31
2001	NASDAQ	ERII	Mon, Jun 13, 2016	10.73	10.89	9.80	9.91
2000	NASDAQ	ERII	Fri, Jun 10, 2016	11.00	11.09	10.66	10.76
1999	NASDAQ	ERII	Thu, Jun 9, 2016	11.14	11.24	10.93	11.00
1998	NASDAQ	ERII	Wed, Jun 8, 2016	11.03	11.21	10.81	11.10
1997	NASDAQ	ERII	Tue, Jun 7, 2016	10.93	11.14	10.80	10.92
1996	NASDAQ	ERII	Mon, Jun 6, 2016	10.86	11.06	10.76	10.95
1995	NASDAQ	ERII	Fri, Jun 3, 2016	10.90	11.02	10.73	10.85
1994	NASDAQ	ERII	Thu, Jun 2, 2016	11.02	11.10	10.81	10.89
1993	NASDAQ	ERII	Wed, Jun 1, 2016	10.72	11.00	10.40	10.97
1992	NASDAQ	ERII	Tue, May 31, 2016	10.29	10.84	10.20	10.75
1991	NASDAQ	ERII	Fri, May 27, 2016	10.39	10.91	10.23	10.60
1990	NASDAQ	ERII	Thu, May 26, 2016	10.64	10.64	10.19	10.39
1989	NASDAQ	ERII	Wed, May 25, 2016	10.03	11.14	9.92	10.10
1988	NASDAQ	ERII	Tue, May 24, 2016	10.47	10.69	8.95	9.66
1987	NASDAQ	ERII	Mon, May 23, 2016	10.87	11.30	10.87	11.14
1986	NASDAQ	ERII	Fri, May 20, 2016	11.00	11.14	10.82	10.88
1985	NASDAQ	ERII	Thu, May 19, 2016	11.04	11.16	10.77	10.88
1984	NASDAQ	ERII	Wed, May 18, 2016	10.88	11.30	10.75	11.09
1983	NASDAQ	ERII	Tue, May 17, 2016	11.27	11.28	10.85	10.95
1982	NASDAQ	ERII	Mon, May 16, 2016	11.32	11.77	11.15	11.29
1981	NASDAQ	ERII	Fri, May 13, 2016	10.83	11.60	10.81	11.29
1980	NASDAQ	ERII	Thu, May 12, 2016	11.28	11.36	10.84	10.87
1979	NASDAQ	ERII	Wed, May 11, 2016	10.92	11.38	10.92	11.24
1978	NASDAQ	ERII	Tue, May 10, 2016	10.74	11.10	10.74	10.90
1977	NASDAQ	ERII	Mon, May 9, 2016	11.15	11.15	10.53	10.70
1976	NASDAQ	ERII	Fri, May 6, 2016	11.50	11.62	11.00	11.30
1975	NASDAQ	ERII	Thu, May 5, 2016	11.73	12.02	10.59	10.93
1974	NASDAQ	ERII	Wed, May 4, 2016	11.86	12.15	11.75	12.06
1973	NASDAQ	ERII	Tue, May 3, 2016	12.24	12.43	11.94	11.97
1972	NASDAQ	ERII	Mon, May 2, 2016	12.14	12.36	11.70	12.30
1971	NASDAQ	ERII	Fri, Apr 29, 2016	11.89	12.23	11.84	12.16
1970	NASDAQ	ERII	Thu, Apr 28, 2016	12.50	12.63	11.88	12.00
1969	NASDAQ	ERII	Wed, Apr 27, 2016	12.46	12.46	12.14	12.29
1968	NASDAQ	ERII	Tue, Apr 26, 2016	12.14	12.60	11.77	12.46
1967	NASDAQ	ERII	Mon, Apr 25, 2016	12.04	12.43	12.00	12.13
1966	NASDAQ	ERII	Fri, Apr 22, 2016	12.84	12.93	11.89	11.98
1965	NASDAQ	ERII	Thu, Apr 21, 2016	12.48	13.35	12.39	12.75
1964	NASDAQ	ERII	Wed, Apr 20, 2016	11.72	12.83	11.70	12.48
1963	NASDAQ	ERII	Tue, Apr 19, 2016	11.75	11.96	11.09	11.65
1962	NASDAQ	ERII	Mon, Apr 18, 2016	11.52	11.75	11.36	11.72
1961	NASDAQ	ERII	Fri, Apr 15, 2016	11.37	11.67	11.27	11.63
1960	NASDAQ	ERII	Thu, Apr 14, 2016	10.96	11.52	10.96	11.37
1959	NASDAQ	ERII	Wed, Apr 13, 2016	11.12	11.19	10.48	10.96
1958	NASDAQ	ERII	Tue, Apr 12, 2016	11.21	11.34	10.76	10.98
1957	NASDAQ	ERII	Mon, Apr 11, 2016	11.04	11.63	11.02	11.23
1956	NASDAQ	ERII	Fri, Apr 8, 2016	10.45	11.19	10.45	10.97
1955	NASDAQ	ERII	Thu, Apr 7, 2016	10.43	10.59	10.28	10.42
1954	NASDAQ	ERII	Wed, Apr 6, 2016	10.47	10.56	10.14	10.53
1953	NASDAQ	ERII	Tue, Apr 5, 2016	10.23	10.23	10.23	10.49
1952	NASDAQ	ERII	Mon, Apr 4, 2016	10.39	10.44	10.16	10.23
1951	NASDAQ	ERII	Fri, Apr 1, 2016	10.39	10.47	10.06	10.34
1950	NASDAQ	ERII	Thu, Mar 31, 2016	10.02	10.82	9.99	10.04
1949	NASDAQ	ERII	Wed, Mar 30, 2016	9.92	10.27	9.83	10.04
1948	NASDAQ	ERII	Tue, Mar 29, 2016	9.80	9.97	9.63	9.90
1947	NASDAQ	ERII	Mon, Mar 28, 2016	9.80	9.90	9.60	9.71
1946	NASDAQ	ERII	Thu, Mar 24, 2016	9.73	9.73	9.73	9.72
1945	NASDAQ	ERII	Wed, Mar 23, 2016	9.94	10.10	9.54	9.73
1944	NASDAQ	ERII	Tue, Mar 22, 2016	10.41	10.60	9.99	10.03
1943	NASDAQ	ERII	Mon, Mar 21, 2016	9.73	10.55	9.70	10.24
1942	NASDAQ	ERII	Fri, Mar 18, 2016	9.71	9.80	9.50	9.69
1941	NASDAQ	ERII	Thu, Mar 17, 2016	9.20	9.75	9.00	9.71
1940	NASDAQ	ERII	Wed, Mar 16, 2016	8.67	9.34	8.67	9.20
1939	NASDAQ	ERII	Tue, Mar 15, 2016	9.17	9.17	9.17	8.69
1938	NASDAQ	ERII	Mon, Mar 14, 2016	9.45	9.45	8.85	9.17
1937	NASDAQ	ERII	Fri, Mar 11, 2016	9.58	9.58	9.58	9.43
1936	NASDAQ	ERII	Thu, Mar 10, 2016	9.47	9.47	9.47	9.58
1935	NASDAQ	ERII	Wed, Mar 9, 2016	8.61	9.49	8.55	9.60
1934	NASDAQ	ERII	Tue, Mar 8, 2016	8.45	8.73	8.41	8.57
1933	NASDAQ	ERII	Mon, Mar 7, 2016	7.57	8.66	7.40	8.57
1932	NASDAQ	ERII	Fri, Mar 4, 2016	6.98	7.99	6.80	7.55
1931	NASDAQ	ERII	Thu, Mar 3, 2016	8.00	8.00	8.00	7.68
1930	NASDAQ	ERII	Wed, Mar 2, 2016	7.69	8.00	7.67	8.00
1929	NASDAQ	ERII	Tue, Mar 1, 2016	7.26	7.26	7.26	7.66
1928	NASDAQ	ERII	Mon, Feb 29, 2016	7.07	7.07	7.07	7.26
1927	NASDAQ	ERII	Fri, Feb 26, 2016	6.81	7.12	6.52	7.07
1926	NASDAQ	ERII	Thu, Feb 25, 2016	6.37	6.94	6.29	6.89
1925	NASDAQ	ERII	Wed, Feb 24, 2016	6.08	6.39	6.02	6.32
1924	NASDAQ	ERII	Tue, Feb 23, 2016	6.32	6.46	6.15	6.20
1923	NASDAQ	ERII	Mon, Feb 22, 2016	6.44	6.49	6.26	6.39
1922	NASDAQ	ERII	Fri, Feb 19, 2016	6.17	6.44	6.04	6.38
1921	NASDAQ	ERII	Thu, Feb 18, 2016	6.38	6.38	6.05	6.25
1920	NASDAQ	ERII	Wed, Feb 17, 2016	6.04	6.43	5.65	6.40
1919	NASDAQ	ERII	Tue, Feb 16, 2016	5.66	6.04	5.60	6.04
1918	NASDAQ	ERII	Fri, Feb 12, 2016	5.41	5.75	5.30	5.57
1917	NASDAQ	ERII	Thu, Feb 11, 2016	5.58	5.60	5.34	5.36
1916	NASDAQ	ERII	Wed, Feb 10, 2016	5.58	5.70	5.28	5.61
1915	NASDAQ	ERII	Tue, Feb 9, 2016	5.57	5.88	5.54	5.58
1914	NASDAQ	ERII	Mon, Feb 8, 2016	5.77	5.82	5.57	5.71
1913	NASDAQ	ERII	Fri, Feb 5, 2016	5.61	5.86	5.57	5.85
1912	NASDAQ	ERII	Thu, Feb 4, 2016	5.65	6.00	5.58	5.65
1911	NASDAQ	ERII	Wed, Feb 3, 2016	5.93	5.93	5.55	5.66
1910	NASDAQ	ERII	Tue, Feb 2, 2016	5.91	5.93	5.63	5.85
1909	NASDAQ	ERII	Mon, Feb 1, 2016	6.14	6.19	6.00	6.00
1908	NASDAQ	ERII	Fri, Jan 29, 2016	5.96	6.27	5.94	6.20
1907	NASDAQ	ERII	Thu, Jan 28, 2016	5.98	6.01	5.85	5.90
1906	NASDAQ	ERII	Wed, Jan 27, 2016	5.85	6.15	5.76	5.96
1905	NASDAQ	ERII	Tue, Jan 26, 2016	6.00	6.15	5.74	5.98
1904	NASDAQ	ERII	Mon, Jan 25, 2016	6.15	6.39	6.03	6.03
1903	NASDAQ	ERII	Fri, Jan 22, 2016	6.05	6.24	5.98	6.19
1902	NASDAQ	ERII	Thu, Jan 21, 2016	5.95	6.15	5.88	5.97
1901	NASDAQ	ERII	Wed, Jan 20, 2016	5.77	6.09	5.57	6.02
1900	NASDAQ	ERII	Tue, Jan 19, 2016	6.42	6.44	5.77	5.93
1899	NASDAQ	ERII	Fri, Jan 15, 2016	6.61	6.67	6.27	6.37
1898	NASDAQ	ERII	Thu, Jan 14, 2016	5.93	6.70	5.90	6.67
1897	NASDAQ	ERII	Wed, Jan 13, 2016	6.16	6.32	5.90	5.90
1896	NASDAQ	ERII	Tue, Jan 12, 2016	6.25	6.41	5.62	5.99
1895	NASDAQ	ERII	Mon, Jan 11, 2016	6.81	6.92	6.10	6.19
1894	NASDAQ	ERII	Fri, Jan 8, 2016	6.73	6.88	6.73	6.84
1893	NASDAQ	ERII	Thu, Jan 7, 2016	6.85	6.97	6.70	6.79
1892	NASDAQ	ERII	Wed, Jan 6, 2016	6.73	6.98	6.70	6.96
1891	NASDAQ	ERII	Tue, Jan 5, 2016	7.04	7.04	6.76	6.93
1890	NASDAQ	ERII	Mon, Jan 4, 2016	6.80	6.98	6.65	6.90
1889	NASDAQ	ERII	Thu, Dec 31, 2015	7.11	7.17	7.00	7.07
1888	NASDAQ	ERII	Wed, Dec 30, 2015	7.11	7.29	7.01	7.16
1887	NASDAQ	ERII	Tue, Dec 29, 2015	7.09	7.21	6.99	7.17
1886	NASDAQ	ERII	Mon, Dec 28, 2015	7.15	7.20	6.94	7.10
1885	NASDAQ	ERII	Thu, Dec 24, 2015	7.08	7.21	7.08	7.15
1884	NASDAQ	ERII	Wed, Dec 23, 2015	7.07	7.20	7.04	7.10
1883	NASDAQ	ERII	Tue, Dec 22, 2015	7.18	7.20	6.91	7.07
1882	NASDAQ	ERII	Mon, Dec 21, 2015	7.44	7.50	7.09	7.15
1881	NASDAQ	ERII	Fri, Dec 18, 2015	7.50	7.75	7.36	7.36
1880	NASDAQ	ERII	Thu, Dec 17, 2015	7.44	7.65	7.34	7.46
1879	NASDAQ	ERII	Wed, Dec 16, 2015	7.10	7.50	7.08	7.44
1878	NASDAQ	ERII	Tue, Dec 15, 2015	6.96	7.11	6.87	7.10
1877	NASDAQ	ERII	Mon, Dec 14, 2015	6.79	7.14	6.79	6.86
1876	NASDAQ	ERII	Fri, Dec 11, 2015	6.94	7.03	6.83	6.85
1875	NASDAQ	ERII	Thu, Dec 10, 2015	7.06	7.19	6.98	7.07
1874	NASDAQ	ERII	Wed, Dec 9, 2015	6.83	7.09	6.79	7.04
1873	NASDAQ	ERII	Tue, Dec 8, 2015	6.81	6.92	6.70	6.88
1872	NASDAQ	ERII	Mon, Dec 7, 2015	7.26	7.26	6.72	6.91
1871	NASDAQ	ERII	Fri, Dec 4, 2015	7.18	7.43	7.16	7.31
1870	NASDAQ	ERII	Thu, Dec 3, 2015	7.33	7.49	7.17	7.24
1869	NASDAQ	ERII	Wed, Dec 2, 2015	7.54	7.59	7.32	7.38
1868	NASDAQ	ERII	Tue, Dec 1, 2015	7.39	7.60	7.25	7.54
1867	NASDAQ	ERII	Mon, Nov 30, 2015	7.29	7.44	7.18	7.34
1866	NASDAQ	ERII	Fri, Nov 27, 2015	7.03	7.37	7.03	7.29
1865	NASDAQ	ERII	Wed, Nov 25, 2015	6.97	7.31	6.95	7.05
1864	NASDAQ	ERII	Tue, Nov 24, 2015	7.08	7.13	6.88	7.03
1863	NASDAQ	ERII	Mon, Nov 23, 2015	6.93	7.19	6.85	7.15
1862	NASDAQ	ERII	Fri, Nov 20, 2015	7.06	7.09	6.91	6.96
1861	NASDAQ	ERII	Thu, Nov 19, 2015	7.29	7.29	6.74	7.05
1860	NASDAQ	ERII	Wed, Nov 18, 2015	7.00	7.28	6.90	7.21
1859	NASDAQ	ERII	Tue, Nov 17, 2015	7.45	7.46	7.01	7.08
1858	NASDAQ	ERII	Mon, Nov 16, 2015	7.40	7.62	7.28	7.50
1857	NASDAQ	ERII	Fri, Nov 13, 2015	7.35	7.79	7.24	7.48
1856	NASDAQ	ERII	Thu, Nov 12, 2015	7.74	8.00	7.42	7.59
1855	NASDAQ	ERII	Wed, Nov 11, 2015	8.06	8.12	7.70	7.74
1854	NASDAQ	ERII	Tue, Nov 10, 2015	8.17	8.23	7.76	8.06
1853	NASDAQ	ERII	Mon, Nov 9, 2015	8.59	8.61	8.02	8.17
1852	NASDAQ	ERII	Fri, Nov 6, 2015	7.72	9.50	7.61	8.62
1851	NASDAQ	ERII	Thu, Nov 5, 2015	7.51	7.78	7.24	7.42
1850	NASDAQ	ERII	Wed, Nov 4, 2015	7.45	7.69	7.37	7.49
1849	NASDAQ	ERII	Tue, Nov 3, 2015	7.77	7.91	7.35	7.43
1848	NASDAQ	ERII	Mon, Nov 2, 2015	7.33	7.99	7.17	7.77
1847	NASDAQ	ERII	Fri, Oct 30, 2015	6.99	7.50	6.95	7.17
1846	NASDAQ	ERII	Thu, Oct 29, 2015	7.31	7.65	6.92	6.99
1845	NASDAQ	ERII	Wed, Oct 28, 2015	6.80	7.60	6.80	7.38
1844	NASDAQ	ERII	Tue, Oct 27, 2015	6.95	7.20	6.75	6.91
1843	NASDAQ	ERII	Mon, Oct 26, 2015	7.25	7.34	6.88	7.14
1842	NASDAQ	ERII	Fri, Oct 23, 2015	7.49	7.67	7.17	7.39
1841	NASDAQ	ERII	Thu, Oct 22, 2015	7.40	7.82	6.93	7.76
1840	NASDAQ	ERII	Wed, Oct 21, 2015	7.50	7.50	6.35	6.75
1839	NASDAQ	ERII	Tue, Oct 20, 2015	7.09	8.16	6.10	7.32
1838	NASDAQ	ERII	Mon, Oct 19, 2015	2.47	2.51	2.40	2.46
1837	NASDAQ	ERII	Fri, Oct 16, 2015	2.46	2.52	2.40	2.46
1836	NASDAQ	ERII	Thu, Oct 15, 2015	2.46	2.54	2.45	2.47
1835	NASDAQ	ERII	Wed, Oct 14, 2015	2.47	2.59	2.46	2.46
1834	NASDAQ	ERII	Tue, Oct 13, 2015	2.64	2.64	2.48	2.49
1833	NASDAQ	ERII	Mon, Oct 12, 2015	2.67	2.67	2.58	2.63
1832	NASDAQ	ERII	Fri, Oct 9, 2015	2.67	2.70	2.60	2.65
1831	NASDAQ	ERII	Thu, Oct 8, 2015	2.60	2.68	2.59	2.65
1830	NASDAQ	ERII	Wed, Oct 7, 2015	2.52	2.62	2.52	2.59
1829	NASDAQ	ERII	Tue, Oct 6, 2015	2.48	2.53	2.41	2.51
1828	NASDAQ	ERII	Mon, Oct 5, 2015	2.27	2.47	2.27	2.43
1827	NASDAQ	ERII	Fri, Oct 2, 2015	2.12	2.25	2.09	2.24
1826	NASDAQ	ERII	Thu, Oct 1, 2015	2.16	2.17	2.11	2.14
1825	NASDAQ	ERII	Wed, Sep 30, 2015	2.12	2.17	2.07	2.14
1824	NASDAQ	ERII	Tue, Sep 29, 2015	2.18	2.18	2.08	2.11
1823	NASDAQ	ERII	Mon, Sep 28, 2015	2.21	2.24	2.13	2.16
1822	NASDAQ	ERII	Fri, Sep 25, 2015	2.31	2.32	2.16	2.23
1821	NASDAQ	ERII	Thu, Sep 24, 2015	2.31	2.32	2.24	2.29
1820	NASDAQ	ERII	Wed, Sep 23, 2015	2.36	2.36	2.28	2.31
1819	NASDAQ	ERII	Tue, Sep 22, 2015	2.40	2.40	2.30	2.36
1818	NASDAQ	ERII	Mon, Sep 21, 2015	2.43	2.46	2.38	2.43
1817	NASDAQ	ERII	Fri, Sep 18, 2015	2.37	2.42	2.28	2.42
1816	NASDAQ	ERII	Thu, Sep 17, 2015	2.34	2.42	2.34	2.39
1815	NASDAQ	ERII	Wed, Sep 16, 2015	2.34	2.40	2.33	2.37
1814	NASDAQ	ERII	Tue, Sep 15, 2015	2.28	2.37	2.25	2.32
1813	NASDAQ	ERII	Mon, Sep 14, 2015	2.41	2.41	2.19	2.28
1812	NASDAQ	ERII	Fri, Sep 11, 2015	2.48	2.58	2.31	2.40
1811	NASDAQ	ERII	Thu, Sep 10, 2015	2.75	2.82	2.47	2.49
1810	NASDAQ	ERII	Wed, Sep 9, 2015	2.57	2.70	2.57	2.64
1809	NASDAQ	ERII	Tue, Sep 8, 2015	2.64	2.64	2.56	2.56
1808	NASDAQ	ERII	Fri, Sep 4, 2015	2.53	2.57	2.50	2.56
1807	NASDAQ	ERII	Thu, Sep 3, 2015	2.58	2.66	2.54	2.58
1806	NASDAQ	ERII	Wed, Sep 2, 2015	2.65	2.68	2.53	2.58
1805	NASDAQ	ERII	Tue, Sep 1, 2015	2.62	2.69	2.61	2.63
1804	NASDAQ	ERII	Mon, Aug 31, 2015	2.64	2.71	2.64	2.67
1803	NASDAQ	ERII	Fri, Aug 28, 2015	2.69	2.71	2.62	2.69
1802	NASDAQ	ERII	Thu, Aug 27, 2015	2.68	2.74	2.62	2.68
1801	NASDAQ	ERII	Wed, Aug 26, 2015	2.75	2.78	2.63	2.67
1800	NASDAQ	ERII	Tue, Aug 25, 2015	2.98	2.98	2.73	2.74
1799	NASDAQ	ERII	Mon, Aug 24, 2015	2.67	2.95	2.60	2.92
1798	NASDAQ	ERII	Fri, Aug 21, 2015	2.82	2.91	2.80	2.89
1797	NASDAQ	ERII	Thu, Aug 20, 2015	2.88	2.95	2.82	2.84
1796	NASDAQ	ERII	Wed, Aug 19, 2015	2.99	3.02	2.84	2.90
1795	NASDAQ	ERII	Tue, Aug 18, 2015	2.91	3.07	2.89	3.03
1794	NASDAQ	ERII	Mon, Aug 17, 2015	2.84	2.92	2.80	2.91
1793	NASDAQ	ERII	Fri, Aug 14, 2015	2.82	2.87	2.80	2.86
1792	NASDAQ	ERII	Thu, Aug 13, 2015	2.84	2.88	2.81	2.84
1791	NASDAQ	ERII	Wed, Aug 12, 2015	2.75	2.86	2.75	2.82
1790	NASDAQ	ERII	Tue, Aug 11, 2015	2.64	2.85	2.64	2.77
1789	NASDAQ	ERII	Mon, Aug 10, 2015	2.75	2.77	2.67	2.76
1788	NASDAQ	ERII	Fri, Aug 7, 2015	2.77	2.77	2.65	2.75
1787	NASDAQ	ERII	Thu, Aug 6, 2015	2.74	2.74	2.57	2.61
1786	NASDAQ	ERII	Wed, Aug 5, 2015	2.66	2.72	2.62	2.70
1785	NASDAQ	ERII	Tue, Aug 4, 2015	2.61	2.76	2.54	2.65
1784	NASDAQ	ERII	Mon, Aug 3, 2015	2.66	2.66	2.56	2.63
1783	NASDAQ	ERII	Fri, Jul 31, 2015	2.77	2.77	2.63	2.63
1782	NASDAQ	ERII	Thu, Jul 30, 2015	2.63	2.75	2.56	2.74
1781	NASDAQ	ERII	Wed, Jul 29, 2015	2.71	2.71	2.61	2.63
1780	NASDAQ	ERII	Tue, Jul 28, 2015	2.51	2.71	2.44	2.70
1779	NASDAQ	ERII	Mon, Jul 27, 2015	2.38	2.53	2.31	2.47
1778	NASDAQ	ERII	Fri, Jul 24, 2015	2.51	2.52	2.29	2.36
1777	NASDAQ	ERII	Thu, Jul 23, 2015	2.67	2.67	2.46	2.50
1776	NASDAQ	ERII	Wed, Jul 22, 2015	2.61	2.66	2.53	2.63
1775	NASDAQ	ERII	Tue, Jul 21, 2015	2.66	2.66	2.60	2.61
1774	NASDAQ	ERII	Mon, Jul 20, 2015	2.77	2.77	2.60	2.64
1773	NASDAQ	ERII	Fri, Jul 17, 2015	2.85	2.85	2.71	2.75
1772	NASDAQ	ERII	Thu, Jul 16, 2015	2.78	2.86	2.74	2.82
1771	NASDAQ	ERII	Wed, Jul 15, 2015	2.80	2.85	2.68	2.73
1770	NASDAQ	ERII	Tue, Jul 14, 2015	2.80	2.80	2.69	2.78
1769	NASDAQ	ERII	Mon, Jul 13, 2015	2.53	2.80	2.51	2.80
1768	NASDAQ	ERII	Fri, Jul 10, 2015	2.52	2.54	2.43	2.48
1767	NASDAQ	ERII	Thu, Jul 9, 2015	2.42	2.53	2.38	2.46
1766	NASDAQ	ERII	Wed, Jul 8, 2015	2.52	2.54	2.36	2.38
1765	NASDAQ	ERII	Tue, Jul 7, 2015	2.49	2.53	2.36	2.52
1764	NASDAQ	ERII	Mon, Jul 6, 2015	2.52	2.55	2.46	2.52
1763	NASDAQ	ERII	Thu, Jul 2, 2015	2.54	2.63	2.50	2.55
1762	NASDAQ	ERII	Wed, Jul 1, 2015	2.76	2.74	2.51	2.55
1761	NASDAQ	ERII	Tue, Jun 30, 2015	2.55	2.74	2.53	2.74
1760	NASDAQ	ERII	Mon, Jun 29, 2015	2.65	2.68	2.49	2.56
1759	NASDAQ	ERII	Fri, Jun 26, 2015	2.86	2.86	2.59	2.70
1758	NASDAQ	ERII	Thu, Jun 25, 2015	2.91	2.91	2.78	2.84
1757	NASDAQ	ERII	Wed, Jun 24, 2015	2.92	2.95	2.83	2.88
1756	NASDAQ	ERII	Tue, Jun 23, 2015	2.71	2.94	2.66	2.92
1755	NASDAQ	ERII	Mon, Jun 22, 2015	2.78	2.81	2.64	2.73
1754	NASDAQ	ERII	Fri, Jun 19, 2015	2.64	2.64	2.28	2.51
1753	NASDAQ	ERII	Thu, Jun 18, 2015	2.60	2.65	2.52	2.60
1752	NASDAQ	ERII	Wed, Jun 17, 2015	2.50	2.62	2.50	2.57
1751	NASDAQ	ERII	Tue, Jun 16, 2015	2.61	2.62	2.51	2.53
1750	NASDAQ	ERII	Mon, Jun 15, 2015	2.68	2.79	2.53	2.63
1749	NASDAQ	ERII	Fri, Jun 12, 2015	2.72	2.78	2.67	2.71
1748	NASDAQ	ERII	Thu, Jun 11, 2015	2.73	2.74	2.68	2.73
1747	NASDAQ	ERII	Wed, Jun 10, 2015	2.68	2.76	2.68	2.75
1746	NASDAQ	ERII	Tue, Jun 9, 2015	2.62	2.77	2.61	2.66
1745	NASDAQ	ERII	Mon, Jun 8, 2015	2.86	2.91	2.61	2.61
1744	NASDAQ	ERII	Fri, Jun 5, 2015	2.87	2.88	2.77	2.87
1743	NASDAQ	ERII	Thu, Jun 4, 2015	2.70	2.88	2.69	2.85
1742	NASDAQ	ERII	Wed, Jun 3, 2015	2.72	2.77	2.69	2.74
1741	NASDAQ	ERII	Tue, Jun 2, 2015	2.60	2.79	2.60	2.70
1740	NASDAQ	ERII	Mon, Jun 1, 2015	2.66	2.69	2.60	2.62
1739	NASDAQ	ERII	Fri, May 29, 2015	2.61	2.71	2.60	2.66
1738	NASDAQ	ERII	Thu, May 28, 2015	2.69	2.69	2.62	2.65
1737	NASDAQ	ERII	Wed, May 27, 2015	2.73	2.73	2.63	2.71
1736	NASDAQ	ERII	Tue, May 26, 2015	2.81	2.81	2.70	2.71
1735	NASDAQ	ERII	Fri, May 22, 2015	2.85	2.88	2.80	2.81
1734	NASDAQ	ERII	Thu, May 21, 2015	2.83	2.89	2.81	2.84
1733	NASDAQ	ERII	Wed, May 20, 2015	2.89	3.01	2.80	2.84
1732	NASDAQ	ERII	Tue, May 19, 2015	3.00	3.02	2.82	2.89
1731	NASDAQ	ERII	Mon, May 18, 2015	2.96	3.00	2.87	3.00
1730	NASDAQ	ERII	Fri, May 15, 2015	2.99	3.08	2.90	2.96
1729	NASDAQ	ERII	Thu, May 14, 2015	2.89	3.05	2.86	3.01
1728	NASDAQ	ERII	Wed, May 13, 2015	2.86	2.96	2.83	2.88
1727	NASDAQ	ERII	Tue, May 12, 2015	2.81	2.83	2.76	2.76
1726	NASDAQ	ERII	Mon, May 11, 2015	2.82	2.87	2.75	2.86
1725	NASDAQ	ERII	Fri, May 8, 2015	2.81	2.99	2.81	2.82
1724	NASDAQ	ERII	Thu, May 7, 2015	2.83	2.98	2.76	2.89
1723	NASDAQ	ERII	Wed, May 6, 2015	2.86	2.92	2.78	2.82
1722	NASDAQ	ERII	Tue, May 5, 2015	2.93	3.04	2.80	2.82
1721	NASDAQ	ERII	Mon, May 4, 2015	2.90	2.97	2.81	2.88
1720	NASDAQ	ERII	Fri, May 1, 2015	3.03	3.09	2.86	2.91
1719	NASDAQ	ERII	Thu, Apr 30, 2015	3.14	3.18	2.93	2.97
1718	NASDAQ	ERII	Wed, Apr 29, 2015	3.30	3.33	3.15	3.15
1717	NASDAQ	ERII	Tue, Apr 28, 2015	3.32	3.37	3.24	3.30
1716	NASDAQ	ERII	Mon, Apr 27, 2015	3.25	3.32	3.10	3.30
1715	NASDAQ	ERII	Fri, Apr 24, 2015	3.40	3.40	3.17	3.22
1714	NASDAQ	ERII	Thu, Apr 23, 2015	3.25	3.53	3.25	3.37
1713	NASDAQ	ERII	Wed, Apr 22, 2015	3.19	3.24	3.07	3.22
1712	NASDAQ	ERII	Tue, Apr 21, 2015	3.34	3.34	3.10	3.13
1711	NASDAQ	ERII	Mon, Apr 20, 2015	3.31	3.31	3.24	3.30
1710	NASDAQ	ERII	Fri, Apr 17, 2015	3.33	3.38	3.20	3.26
1709	NASDAQ	ERII	Thu, Apr 16, 2015	3.43	3.47	3.29	3.37
1708	NASDAQ	ERII	Wed, Apr 15, 2015	3.35	3.50	3.34	3.43
1707	NASDAQ	ERII	Tue, Apr 14, 2015	3.40	3.41	3.27	3.33
1706	NASDAQ	ERII	Mon, Apr 13, 2015	3.45	3.59	3.31	3.37
1705	NASDAQ	ERII	Fri, Apr 10, 2015	3.45	3.49	3.33	3.44
1704	NASDAQ	ERII	Thu, Apr 9, 2015	3.50	3.50	3.30	3.40
1703	NASDAQ	ERII	Wed, Apr 8, 2015	3.45	3.55	3.25	3.49
1702	NASDAQ	ERII	Tue, Apr 7, 2015	3.19	3.71	3.10	3.44
1701	NASDAQ	ERII	Mon, Apr 6, 2015	2.95	3.19	2.92	3.17
1700	NASDAQ	ERII	Thu, Apr 2, 2015	2.89	3.01	2.79	2.96
1699	NASDAQ	ERII	Wed, Apr 1, 2015	2.71	3.29	2.64	2.88
1698	NASDAQ	ERII	Tue, Mar 31, 2015	2.59	2.66	2.56	2.59
1697	NASDAQ	ERII	Mon, Mar 30, 2015	2.64	2.65	2.49	2.59
1696	NASDAQ	ERII	Fri, Mar 27, 2015	2.72	2.74	2.63	2.64
1695	NASDAQ	ERII	Thu, Mar 26, 2015	2.79	2.83	2.73	2.73
1694	NASDAQ	ERII	Wed, Mar 25, 2015	2.88	2.92	2.80	2.81
1693	NASDAQ	ERII	Tue, Mar 24, 2015	2.84	2.91	2.82	2.89
1692	NASDAQ	ERII	Mon, Mar 23, 2015	2.83	2.91	2.77	2.86
1691	NASDAQ	ERII	Fri, Mar 20, 2015	3.03	3.06	2.80	2.85
1690	NASDAQ	ERII	Thu, Mar 19, 2015	2.97	3.06	2.87	3.00
1689	NASDAQ	ERII	Wed, Mar 18, 2015	2.97	3.05	2.92	2.98
1688	NASDAQ	ERII	Tue, Mar 17, 2015	3.06	3.08	2.95	2.96
1687	NASDAQ	ERII	Mon, Mar 16, 2015	3.05	3.14	2.94	3.09
1686	NASDAQ	ERII	Fri, Mar 13, 2015	3.02	3.14	3.00	3.05
1685	NASDAQ	ERII	Thu, Mar 12, 2015	2.84	2.96	2.80	2.94
1684	NASDAQ	ERII	Wed, Mar 11, 2015	2.66	2.86	2.66	2.82
1683	NASDAQ	ERII	Tue, Mar 10, 2015	2.80	2.91	2.63	2.75
1682	NASDAQ	ERII	Mon, Mar 9, 2015	2.84	2.89	2.72	2.85
1681	NASDAQ	ERII	Fri, Mar 6, 2015	3.22	3.26	2.78	2.79
1680	NASDAQ	ERII	Thu, Mar 5, 2015	3.30	3.54	3.26	3.26
1679	NASDAQ	ERII	Wed, Mar 4, 2015	3.32	3.45	3.25	3.27
1678	NASDAQ	ERII	Tue, Mar 3, 2015	3.42	3.49	3.33	3.35
1677	NASDAQ	ERII	Mon, Mar 2, 2015	3.36	3.49	3.36	3.44
1676	NASDAQ	ERII	Fri, Feb 27, 2015	3.38	3.47	3.34	3.39
1675	NASDAQ	ERII	Thu, Feb 26, 2015	3.28	3.40	3.27	3.40
1674	NASDAQ	ERII	Wed, Feb 25, 2015	3.40	3.40	3.22	3.27
1673	NASDAQ	ERII	Tue, Feb 24, 2015	3.26	3.43	3.26	3.39
1672	NASDAQ	ERII	Mon, Feb 23, 2015	3.33	3.37	3.25	3.27
1671	NASDAQ	ERII	Fri, Feb 20, 2015	3.45	3.45	3.32	3.36
1670	NASDAQ	ERII	Thu, Feb 19, 2015	3.43	3.48	3.35	3.44
1669	NASDAQ	ERII	Wed, Feb 18, 2015	3.33	3.55	3.33	3.43
1668	NASDAQ	ERII	Tue, Feb 17, 2015	3.33	3.45	3.29	3.32
1667	NASDAQ	ERII	Fri, Feb 13, 2015	3.38	3.45	3.33	3.36
1666	NASDAQ	ERII	Thu, Feb 12, 2015	3.38	3.41	3.31	3.35
1665	NASDAQ	ERII	Wed, Feb 11, 2015	3.52	3.74	3.34	3.38
1664	NASDAQ	ERII	Tue, Feb 10, 2015	3.67	3.67	3.52	3.54
1663	NASDAQ	ERII	Mon, Feb 9, 2015	3.50	3.81	3.50	3.62
1662	NASDAQ	ERII	Fri, Feb 6, 2015	3.50	3.62	3.47	3.53
1661	NASDAQ	ERII	Thu, Feb 5, 2015	3.47	3.64	3.47	3.50
1660	NASDAQ	ERII	Wed, Feb 4, 2015	3.56	3.61	3.45	3.46
1659	NASDAQ	ERII	Tue, Feb 3, 2015	3.31	3.56	3.30	3.55
1658	NASDAQ	ERII	Mon, Feb 2, 2015	3.29	3.33	3.22	3.28
1657	NASDAQ	ERII	Fri, Jan 30, 2015	3.40	3.43	3.27	3.30
1656	NASDAQ	ERII	Thu, Jan 29, 2015	3.32	3.36	3.27	3.34
1655	NASDAQ	ERII	Wed, Jan 28, 2015	3.41	3.48	3.26	3.32
1654	NASDAQ	ERII	Tue, Jan 27, 2015	3.41	3.41	3.27	3.37
1653	NASDAQ	ERII	Mon, Jan 26, 2015	3.41	3.48	3.30	3.37
1652	NASDAQ	ERII	Fri, Jan 23, 2015	3.61	3.64	3.38	3.42
1651	NASDAQ	ERII	Thu, Jan 22, 2015	3.70	3.73	3.54	3.61
1650	NASDAQ	ERII	Wed, Jan 21, 2015	3.67	3.74	3.66	3.68
1649	NASDAQ	ERII	Tue, Jan 20, 2015	3.75	3.78	3.66	3.72
1648	NASDAQ	ERII	Fri, Jan 16, 2015	3.67	3.80	3.62	3.74
1647	NASDAQ	ERII	Thu, Jan 15, 2015	3.88	3.90	3.64	3.75
1646	NASDAQ	ERII	Wed, Jan 14, 2015	4.38	4.38	3.73	3.90
1645	NASDAQ	ERII	Tue, Jan 13, 2015	4.65	4.80	4.37	4.44
1644	NASDAQ	ERII	Mon, Jan 12, 2015	4.64	4.67	4.53	4.59
1643	NASDAQ	ERII	Fri, Jan 9, 2015	4.57	4.75	4.57	4.67
1642	NASDAQ	ERII	Thu, Jan 8, 2015	4.69	4.89	4.69	4.81
1641	NASDAQ	ERII	Wed, Jan 7, 2015	4.63	4.75	4.60	4.67
1640	NASDAQ	ERII	Tue, Jan 6, 2015	4.87	4.87	4.55	4.57
1639	NASDAQ	ERII	Mon, Jan 5, 2015	5.21	5.26	4.85	4.87
1638	NASDAQ	ERII	Fri, Jan 2, 2015	5.34	5.37	5.11	5.21
1637	NASDAQ	ERII	Wed, Dec 31, 2014	5.37	5.39	5.26	5.27
1636	NASDAQ	ERII	Tue, Dec 30, 2014	5.38	5.40	5.12	5.36
1635	NASDAQ	ERII	Mon, Dec 29, 2014	5.14	5.42	5.14	5.37
1634	NASDAQ	ERII	Fri, Dec 26, 2014	5.09	5.36	5.09	5.14
1633	NASDAQ	ERII	Wed, Dec 24, 2014	5.08	5.23	4.98	5.06
1632	NASDAQ	ERII	Tue, Dec 23, 2014	5.09	5.28	5.07	5.09
1631	NASDAQ	ERII	Mon, Dec 22, 2014	4.81	5.10	4.80	5.09
1630	NASDAQ	ERII	Fri, Dec 19, 2014	4.74	4.90	4.60	4.74
1629	NASDAQ	ERII	Thu, Dec 18, 2014	4.75	4.77	4.57	4.71
1628	NASDAQ	ERII	Wed, Dec 17, 2014	4.69	4.79	4.62	4.73
1627	NASDAQ	ERII	Tue, Dec 16, 2014	4.74	4.80	4.60	4.65
1626	NASDAQ	ERII	Mon, Dec 15, 2014	4.72	4.81	4.57	4.72
1625	NASDAQ	ERII	Fri, Dec 12, 2014	4.70	4.76	4.52	4.72
1624	NASDAQ	ERII	Thu, Dec 11, 2014	4.56	4.68	4.56	4.66
1623	NASDAQ	ERII	Wed, Dec 10, 2014	4.73	4.81	4.48	4.50
1622	NASDAQ	ERII	Tue, Dec 9, 2014	4.84	5.01	4.60	4.73
1621	NASDAQ	ERII	Mon, Dec 8, 2014	4.92	5.09	4.60	4.76
1620	NASDAQ	ERII	Fri, Dec 5, 2014	4.64	4.96	4.64	4.92
1619	NASDAQ	ERII	Thu, Dec 4, 2014	4.52	4.72	4.52	4.68
1618	NASDAQ	ERII	Wed, Dec 3, 2014	4.52	4.75	4.45	4.53
1617	NASDAQ	ERII	Tue, Dec 2, 2014	4.48	4.71	4.36	4.49
1616	NASDAQ	ERII	Mon, Dec 1, 2014	4.68	4.72	4.35	4.44
1615	NASDAQ	ERII	Fri, Nov 28, 2014	4.90	4.91	4.66	4.75
1614	NASDAQ	ERII	Wed, Nov 26, 2014	4.91	4.94	4.85	4.90
1613	NASDAQ	ERII	Tue, Nov 25, 2014	5.30	5.30	4.87	4.93
1612	NASDAQ	ERII	Mon, Nov 24, 2014	5.01	5.32	4.95	5.26
1611	NASDAQ	ERII	Fri, Nov 21, 2014	5.09	5.13	4.87	4.98
1610	NASDAQ	ERII	Thu, Nov 20, 2014	4.83	5.10	4.80	5.00
1609	NASDAQ	ERII	Wed, Nov 19, 2014	4.92	4.99	4.83	4.87
1608	NASDAQ	ERII	Tue, Nov 18, 2014	4.72	4.91	4.72	4.90
1607	NASDAQ	ERII	Mon, Nov 17, 2014	4.64	4.72	4.59	4.70
1606	NASDAQ	ERII	Fri, Nov 14, 2014	4.70	4.76	4.62	4.66
1605	NASDAQ	ERII	Thu, Nov 13, 2014	4.80	4.95	4.80	4.90
1604	NASDAQ	ERII	Wed, Nov 12, 2014	4.38	4.88	4.31	4.83
1603	NASDAQ	ERII	Tue, Nov 11, 2014	3.80	4.70	3.80	4.43
1602	NASDAQ	ERII	Mon, Nov 10, 2014	4.81	4.98	4.70	4.98
1601	NASDAQ	ERII	Fri, Nov 7, 2014	4.45	4.81	4.35	4.79
1600	NASDAQ	ERII	Thu, Nov 6, 2014	4.24	4.45	4.20	4.42
1599	NASDAQ	ERII	Wed, Nov 5, 2014	4.32	4.39	4.17	4.26
1598	NASDAQ	ERII	Tue, Nov 4, 2014	4.40	4.51	4.29	4.29
1597	NASDAQ	ERII	Mon, Nov 3, 2014	4.55	4.70	4.38	4.44
1596	NASDAQ	ERII	Fri, Oct 31, 2014	4.83	4.83	4.44	4.58
1595	NASDAQ	ERII	Thu, Oct 30, 2014	4.63	4.74	4.50	4.67
1594	NASDAQ	ERII	Wed, Oct 29, 2014	4.73	4.75	4.65	4.67
1593	NASDAQ	ERII	Tue, Oct 28, 2014	4.72	4.90	4.72	4.75
1592	NASDAQ	ERII	Mon, Oct 27, 2014	4.64	4.79	4.61	4.75
1591	NASDAQ	ERII	Fri, Oct 24, 2014	4.59	4.73	4.57	4.72
1590	NASDAQ	ERII	Thu, Oct 23, 2014	4.41	4.72	4.38	4.57
1589	NASDAQ	ERII	Wed, Oct 22, 2014	4.39	4.45	4.34	4.39
1588	NASDAQ	ERII	Tue, Oct 21, 2014	4.22	4.42	4.20	4.35
1587	NASDAQ	ERII	Mon, Oct 20, 2014	4.00	4.16	4.00	4.14
1586	NASDAQ	ERII	Fri, Oct 17, 2014	4.10	4.10	4.00	4.05
1585	NASDAQ	ERII	Thu, Oct 16, 2014	3.72	4.05	3.72	4.02
1584	NASDAQ	ERII	Wed, Oct 15, 2014	3.59	3.82	3.42	3.80
1583	NASDAQ	ERII	Tue, Oct 14, 2014	3.72	3.88	3.60	3.68
1582	NASDAQ	ERII	Mon, Oct 13, 2014	3.59	3.70	3.53	3.67
1581	NASDAQ	ERII	Fri, Oct 10, 2014	3.61	3.64	3.47	3.56
1580	NASDAQ	ERII	Thu, Oct 9, 2014	3.77	3.80	3.59	3.64
1579	NASDAQ	ERII	Wed, Oct 8, 2014	3.65	3.80	3.56	3.78
1578	NASDAQ	ERII	Tue, Oct 7, 2014	3.66	3.75	3.64	3.67
1577	NASDAQ	ERII	Mon, Oct 6, 2014	3.91	3.91	3.67	3.68
1576	NASDAQ	ERII	Fri, Oct 3, 2014	3.80	3.92	3.65	3.87
1575	NASDAQ	ERII	Thu, Oct 2, 2014	3.32	3.76	3.32	3.73
1574	NASDAQ	ERII	Wed, Oct 1, 2014	3.54	3.57	3.30	3.31
1573	NASDAQ	ERII	Tue, Sep 30, 2014	3.62	3.68	3.54	3.54
1572	NASDAQ	ERII	Mon, Sep 29, 2014	3.68	3.72	3.60	3.61
1571	NASDAQ	ERII	Fri, Sep 26, 2014	3.75	3.89	3.70	3.72
1570	NASDAQ	ERII	Thu, Sep 25, 2014	3.79	3.89	3.76	3.76
1569	NASDAQ	ERII	Wed, Sep 24, 2014	3.78	3.84	3.73	3.79
1568	NASDAQ	ERII	Tue, Sep 23, 2014	3.86	3.94	3.78	3.79
1567	NASDAQ	ERII	Mon, Sep 22, 2014	3.84	4.07	3.84	3.89
1566	NASDAQ	ERII	Fri, Sep 19, 2014	3.83	4.05	3.75	3.87
1565	NASDAQ	ERII	Thu, Sep 18, 2014	3.95	4.04	3.81	3.84
1564	NASDAQ	ERII	Wed, Sep 17, 2014	3.83	4.03	3.83	3.95
1563	NASDAQ	ERII	Tue, Sep 16, 2014	3.88	3.98	3.81	3.82
1562	NASDAQ	ERII	Mon, Sep 15, 2014	4.08	4.12	3.91	3.94
1561	NASDAQ	ERII	Fri, Sep 12, 2014	4.01	4.14	3.98	4.08
1560	NASDAQ	ERII	Thu, Sep 11, 2014	4.15	4.15	3.97	4.03
1559	NASDAQ	ERII	Wed, Sep 10, 2014	4.38	4.41	4.09	4.18
1558	NASDAQ	ERII	Tue, Sep 9, 2014	4.38	4.48	4.35	4.36
1557	NASDAQ	ERII	Mon, Sep 8, 2014	4.45	4.51	4.38	4.39
1556	NASDAQ	ERII	Fri, Sep 5, 2014	4.55	4.68	4.42	4.44
1555	NASDAQ	ERII	Thu, Sep 4, 2014	4.40	4.67	4.37	4.55
1554	NASDAQ	ERII	Wed, Sep 3, 2014	4.72	4.72	4.31	4.41
1553	NASDAQ	ERII	Tue, Sep 2, 2014	4.74	4.74	4.58	4.73
1552	NASDAQ	ERII	Fri, Aug 29, 2014	4.65	4.75	4.60	4.74
1551	NASDAQ	ERII	Thu, Aug 28, 2014	4.66	4.70	4.60	4.63
1550	NASDAQ	ERII	Wed, Aug 27, 2014	4.67	4.70	4.61	4.67
1549	NASDAQ	ERII	Tue, Aug 26, 2014	4.61	4.72	4.60	4.63
1548	NASDAQ	ERII	Mon, Aug 25, 2014	4.63	4.82	4.56	4.62
1547	NASDAQ	ERII	Fri, Aug 22, 2014	4.54	4.60	4.47	4.56
1546	NASDAQ	ERII	Thu, Aug 21, 2014	4.62	4.66	4.44	4.57
1545	NASDAQ	ERII	Wed, Aug 20, 2014	4.63	4.74	4.48	4.62
1544	NASDAQ	ERII	Tue, Aug 19, 2014	4.65	4.67	4.60	4.66
1543	NASDAQ	ERII	Mon, Aug 18, 2014	4.57	4.75	4.52	4.65
1542	NASDAQ	ERII	Fri, Aug 15, 2014	4.40	4.55	4.26	4.48
1541	NASDAQ	ERII	Thu, Aug 14, 2014	4.30	4.36	4.28	4.33
1540	NASDAQ	ERII	Wed, Aug 13, 2014	4.26	4.38	4.15	4.32
1539	NASDAQ	ERII	Tue, Aug 12, 2014	4.07	4.26	4.07	4.24
1538	NASDAQ	ERII	Mon, Aug 11, 2014	4.15	4.15	4.00	4.10
1537	NASDAQ	ERII	Fri, Aug 8, 2014	3.90	4.26	3.88	4.15
1536	NASDAQ	ERII	Thu, Aug 7, 2014	4.00	4.00	3.60	3.88
1535	NASDAQ	ERII	Wed, Aug 6, 2014	4.05	4.20	4.05	4.13
1534	NASDAQ	ERII	Tue, Aug 5, 2014	4.14	4.25	4.05	4.11
1533	NASDAQ	ERII	Mon, Aug 4, 2014	4.35	4.40	4.08	4.23
1532	NASDAQ	ERII	Fri, Aug 1, 2014	4.50	4.54	4.26	4.33
1531	NASDAQ	ERII	Thu, Jul 31, 2014	4.72	4.72	4.48	4.48
1530	NASDAQ	ERII	Wed, Jul 30, 2014	4.50	4.61	4.48	4.59
1529	NASDAQ	ERII	Tue, Jul 29, 2014	4.55	4.61	4.48	4.50
1528	NASDAQ	ERII	Mon, Jul 28, 2014	4.56	4.62	4.48	4.55
1527	NASDAQ	ERII	Fri, Jul 25, 2014	4.52	4.60	4.49	4.58
1526	NASDAQ	ERII	Thu, Jul 24, 2014	4.60	4.65	4.53	4.54
1525	NASDAQ	ERII	Wed, Jul 23, 2014	4.81	4.85	4.53	4.58
1524	NASDAQ	ERII	Tue, Jul 22, 2014	4.61	4.90	4.58	4.81
1523	NASDAQ	ERII	Mon, Jul 21, 2014	4.53	4.61	4.45	4.58
1522	NASDAQ	ERII	Fri, Jul 18, 2014	4.54	4.65	4.51	4.56
1521	NASDAQ	ERII	Thu, Jul 17, 2014	4.55	4.69	4.53	4.56
1520	NASDAQ	ERII	Wed, Jul 16, 2014	4.63	4.70	4.52	4.63
1519	NASDAQ	ERII	Tue, Jul 15, 2014	4.78	4.86	4.54	4.57
1518	NASDAQ	ERII	Mon, Jul 14, 2014	4.73	4.82	4.63	4.79
1517	NASDAQ	ERII	Fri, Jul 11, 2014	4.59	4.80	4.57	4.65
1516	NASDAQ	ERII	Thu, Jul 10, 2014	4.55	4.73	4.51	4.59
1515	NASDAQ	ERII	Wed, Jul 9, 2014	4.57	4.76	4.52	4.66
1514	NASDAQ	ERII	Tue, Jul 8, 2014	4.50	4.63	4.47	4.54
1513	NASDAQ	ERII	Mon, Jul 7, 2014	4.86	4.90	4.61	4.64
1512	NASDAQ	ERII	Thu, Jul 3, 2014	4.87	4.94	4.75	4.91
1511	NASDAQ	ERII	Wed, Jul 2, 2014	5.04	5.12	4.86	4.88
1510	NASDAQ	ERII	Tue, Jul 1, 2014	4.83	5.15	4.83	5.07
1509	NASDAQ	ERII	Mon, Jun 30, 2014	5.48	5.48	4.88	4.92
1508	NASDAQ	ERII	Fri, Jun 27, 2014	5.37	5.57	5.23	5.48
1507	NASDAQ	ERII	Thu, Jun 26, 2014	5.29	5.49	5.25	5.44
1506	NASDAQ	ERII	Wed, Jun 25, 2014	5.00	5.32	4.96	5.30
1505	NASDAQ	ERII	Tue, Jun 24, 2014	5.41	5.41	4.94	5.10
1504	NASDAQ	ERII	Mon, Jun 23, 2014	5.91	5.91	5.41	5.50
1503	NASDAQ	ERII	Fri, Jun 20, 2014	5.95	5.98	5.76	5.91
1502	NASDAQ	ERII	Thu, Jun 19, 2014	6.16	6.18	5.85	5.89
1501	NASDAQ	ERII	Wed, Jun 18, 2014	6.12	6.18	5.85	6.15
1500	NASDAQ	ERII	Tue, Jun 17, 2014	5.77	6.10	5.76	6.07
1499	NASDAQ	ERII	Mon, Jun 16, 2014	5.87	5.96	5.70	5.75
1498	NASDAQ	ERII	Fri, Jun 13, 2014	5.75	5.88	5.65	5.83
1497	NASDAQ	ERII	Thu, Jun 12, 2014	5.68	5.78	5.56	5.70
1496	NASDAQ	ERII	Wed, Jun 11, 2014	5.68	5.81	5.50	5.73
1495	NASDAQ	ERII	Tue, Jun 10, 2014	5.80	5.80	5.61	5.71
1494	NASDAQ	ERII	Mon, Jun 9, 2014	5.68	5.81	5.50	5.79
1493	NASDAQ	ERII	Fri, Jun 6, 2014	5.69	5.70	5.51	5.69
1492	NASDAQ	ERII	Thu, Jun 5, 2014	5.61	5.69	5.52	5.58
1491	NASDAQ	ERII	Wed, Jun 4, 2014	5.36	5.62	5.35	5.56
1490	NASDAQ	ERII	Tue, Jun 3, 2014	5.41	5.48	5.23	5.39
1489	NASDAQ	ERII	Mon, Jun 2, 2014	5.22	5.50	5.22	5.42
1488	NASDAQ	ERII	Fri, May 30, 2014	5.25	5.25	5.08	5.18
1487	NASDAQ	ERII	Thu, May 29, 2014	5.30	5.30	5.06	5.23
1486	NASDAQ	ERII	Wed, May 28, 2014	5.10	5.12	5.00	5.11
1485	NASDAQ	ERII	Tue, May 27, 2014	5.00	5.15	4.92	5.12
1484	NASDAQ	ERII	Fri, May 23, 2014	4.86	4.94	4.66	4.90
1483	NASDAQ	ERII	Thu, May 22, 2014	4.70	4.88	4.61	4.87
1482	NASDAQ	ERII	Wed, May 21, 2014	4.61	4.66	4.46	4.52
1481	NASDAQ	ERII	Tue, May 20, 2014	4.63	4.66	4.35	4.59
1480	NASDAQ	ERII	Mon, May 19, 2014	4.30	4.65	4.29	4.59
1479	NASDAQ	ERII	Fri, May 16, 2014	4.26	4.33	4.10	4.33
1478	NASDAQ	ERII	Thu, May 15, 2014	4.32	4.33	4.14	4.27
1477	NASDAQ	ERII	Wed, May 14, 2014	4.60	4.60	4.33	4.33
1476	NASDAQ	ERII	Tue, May 13, 2014	4.72	4.88	4.54	4.63
1475	NASDAQ	ERII	Mon, May 12, 2014	4.63	4.85	4.63	4.72
1474	NASDAQ	ERII	Fri, May 9, 2014	4.40	4.61	4.26	4.61
1473	NASDAQ	ERII	Thu, May 8, 2014	4.55	4.76	4.36	4.43
1472	NASDAQ	ERII	Wed, May 7, 2014	5.40	5.40	4.96	5.05
1471	NASDAQ	ERII	Tue, May 6, 2014	5.39	5.59	5.29	5.40
1470	NASDAQ	ERII	Mon, May 5, 2014	5.31	5.41	5.21	5.40
1469	NASDAQ	ERII	Fri, May 2, 2014	5.14	5.40	5.06	5.37
1468	NASDAQ	ERII	Thu, May 1, 2014	5.11	5.20	4.94	5.14
1467	NASDAQ	ERII	Wed, Apr 30, 2014	4.95	5.12	4.95	5.12
1466	NASDAQ	ERII	Tue, Apr 29, 2014	4.98	5.00	4.81	4.96
1465	NASDAQ	ERII	Mon, Apr 28, 2014	4.98	5.06	4.80	4.96
1464	NASDAQ	ERII	Fri, Apr 25, 2014	4.95	4.99	4.92	4.95
1463	NASDAQ	ERII	Thu, Apr 24, 2014	4.97	5.02	4.80	4.96
1462	NASDAQ	ERII	Wed, Apr 23, 2014	5.18	5.18	4.85	4.94
1461	NASDAQ	ERII	Tue, Apr 22, 2014	4.95	5.18	4.87	5.18
1460	NASDAQ	ERII	Mon, Apr 21, 2014	5.02	5.05	4.81	4.96
1459	NASDAQ	ERII	Thu, Apr 17, 2014	4.91	5.06	4.83	5.04
1458	NASDAQ	ERII	Wed, Apr 16, 2014	4.92	4.96	4.76	4.94
1457	NASDAQ	ERII	Tue, Apr 15, 2014	4.83	4.94	4.60	4.86
1456	NASDAQ	ERII	Mon, Apr 14, 2014	4.88	4.93	4.75	4.82
1455	NASDAQ	ERII	Fri, Apr 11, 2014	4.89	5.06	4.83	4.85
1454	NASDAQ	ERII	Thu, Apr 10, 2014	5.17	5.17	4.89	4.97
1453	NASDAQ	ERII	Wed, Apr 9, 2014	4.92	5.24	4.92	5.20
1452	NASDAQ	ERII	Tue, Apr 8, 2014	4.85	5.05	4.77	4.92
1451	NASDAQ	ERII	Mon, Apr 7, 2014	5.03	5.08	4.75	4.85
1450	NASDAQ	ERII	Fri, Apr 4, 2014	5.28	5.28	4.92	5.05
1449	NASDAQ	ERII	Thu, Apr 3, 2014	5.41	5.42	5.17	5.26
1448	NASDAQ	ERII	Wed, Apr 2, 2014	5.40	5.43	5.27	5.38
1447	NASDAQ	ERII	Tue, Apr 1, 2014	5.36	5.42	5.20	5.35
1446	NASDAQ	ERII	Mon, Mar 31, 2014	5.32	5.48	5.23	5.32
1445	NASDAQ	ERII	Fri, Mar 28, 2014	5.28	5.37	5.14	5.27
1444	NASDAQ	ERII	Thu, Mar 27, 2014	5.40	5.43	5.16	5.27
1443	NASDAQ	ERII	Wed, Mar 26, 2014	5.59	5.59	5.38	5.41
1442	NASDAQ	ERII	Tue, Mar 25, 2014	5.55	5.65	5.36	5.54
1441	NASDAQ	ERII	Mon, Mar 24, 2014	5.62	5.70	5.26	5.50
1440	NASDAQ	ERII	Fri, Mar 21, 2014	5.83	5.85	5.56	5.58
1439	NASDAQ	ERII	Thu, Mar 20, 2014	5.75	5.85	5.65	5.78
1438	NASDAQ	ERII	Wed, Mar 19, 2014	5.90	5.99	5.66	5.73
1437	NASDAQ	ERII	Tue, Mar 18, 2014	5.83	6.04	5.81	5.87
1436	NASDAQ	ERII	Mon, Mar 17, 2014	5.76	5.95	5.75	5.85
1435	NASDAQ	ERII	Fri, Mar 14, 2014	5.73	5.88	5.62	5.69
1434	NASDAQ	ERII	Thu, Mar 13, 2014	6.00	6.06	5.64	5.78
1433	NASDAQ	ERII	Wed, Mar 12, 2014	5.78	6.01	5.75	6.00
1432	NASDAQ	ERII	Tue, Mar 11, 2014	6.20	6.21	5.82	5.87
1431	NASDAQ	ERII	Mon, Mar 10, 2014	6.14	6.15	5.91	6.09
1430	NASDAQ	ERII	Fri, Mar 7, 2014	5.95	6.17	5.65	5.98
1429	NASDAQ	ERII	Thu, Mar 6, 2014	5.75	6.98	5.57	6.49
1428	NASDAQ	ERII	Wed, Mar 5, 2014	4.78	4.81	4.67	4.75
1427	NASDAQ	ERII	Tue, Mar 4, 2014	4.55	4.97	4.50	4.81
1426	NASDAQ	ERII	Mon, Mar 3, 2014	4.45	4.59	4.29	4.47
1425	NASDAQ	ERII	Fri, Feb 28, 2014	4.59	4.63	4.45	4.48
1424	NASDAQ	ERII	Thu, Feb 27, 2014	4.57	4.72	4.53	4.56
1423	NASDAQ	ERII	Wed, Feb 26, 2014	4.42	4.64	4.41	4.58
1422	NASDAQ	ERII	Tue, Feb 25, 2014	4.53	4.55	4.37	4.42
1421	NASDAQ	ERII	Mon, Feb 24, 2014	4.58	4.62	4.49	4.55
1420	NASDAQ	ERII	Fri, Feb 21, 2014	4.69	5.00	4.53	4.56
1419	NASDAQ	ERII	Thu, Feb 20, 2014	4.43	4.75	4.34	4.65
1418	NASDAQ	ERII	Wed, Feb 19, 2014	4.60	4.60	4.36	4.40
1417	NASDAQ	ERII	Tue, Feb 18, 2014	4.58	4.69	4.44	4.59
1416	NASDAQ	ERII	Fri, Feb 14, 2014	4.28	4.39	4.21	4.36
1415	NASDAQ	ERII	Thu, Feb 13, 2014	4.25	4.30	4.15	4.27
1414	NASDAQ	ERII	Wed, Feb 12, 2014	3.98	4.30	3.96	4.28
1413	NASDAQ	ERII	Tue, Feb 11, 2014	3.96	4.04	3.90	3.98
1412	NASDAQ	ERII	Mon, Feb 10, 2014	4.06	4.14	3.90	3.98
1411	NASDAQ	ERII	Fri, Feb 7, 2014	4.07	4.10	3.82	4.05
1410	NASDAQ	ERII	Thu, Feb 6, 2014	4.07	4.34	4.07	4.11
1409	NASDAQ	ERII	Wed, Feb 5, 2014	4.03	4.10	3.93	4.06
1408	NASDAQ	ERII	Tue, Feb 4, 2014	4.12	4.17	4.00	4.04
1407	NASDAQ	ERII	Mon, Feb 3, 2014	4.32	4.44	4.05	4.05
1406	NASDAQ	ERII	Fri, Jan 31, 2014	4.38	4.39	4.23	4.28
1405	NASDAQ	ERII	Thu, Jan 30, 2014	4.24	4.66	4.23	4.44
1404	NASDAQ	ERII	Wed, Jan 29, 2014	4.12	4.54	4.05	4.08
1403	NASDAQ	ERII	Tue, Jan 28, 2014	4.05	4.18	3.97	4.14
1402	NASDAQ	ERII	Mon, Jan 27, 2014	4.05	4.19	3.96	4.05
1401	NASDAQ	ERII	Fri, Jan 24, 2014	4.07	4.10	3.91	4.05
1400	NASDAQ	ERII	Thu, Jan 23, 2014	4.41	4.48	4.12	4.15
1399	NASDAQ	ERII	Wed, Jan 22, 2014	4.76	4.76	4.39	4.47
1398	NASDAQ	ERII	Tue, Jan 21, 2014	5.00	5.04	4.74	4.78
1397	NASDAQ	ERII	Fri, Jan 17, 2014	5.00	5.05	4.93	4.98
1396	NASDAQ	ERII	Thu, Jan 16, 2014	5.03	5.05	4.89	5.00
1395	NASDAQ	ERII	Wed, Jan 15, 2014	5.04	5.20	4.94	5.04
1394	NASDAQ	ERII	Tue, Jan 14, 2014	5.04	5.20	4.92	5.01
1393	NASDAQ	ERII	Mon, Jan 13, 2014	5.34	5.39	4.96	4.99
1392	NASDAQ	ERII	Fri, Jan 10, 2014	5.43	5.46	5.22	5.40
1391	NASDAQ	ERII	Thu, Jan 9, 2014	5.43	5.49	5.26	5.36
1390	NASDAQ	ERII	Wed, Jan 8, 2014	5.43	5.55	5.33	5.42
1389	NASDAQ	ERII	Tue, Jan 7, 2014	5.47	5.54	5.30	5.45
1388	NASDAQ	ERII	Mon, Jan 6, 2014	5.41	5.61	5.35	5.45
1387	NASDAQ	ERII	Fri, Jan 3, 2014	5.36	5.42	5.24	5.39
1386	NASDAQ	ERII	Thu, Jan 2, 2014	5.54	5.54	5.25	5.37
1385	NASDAQ	ERII	Tue, Dec 31, 2013	5.76	5.77	5.55	5.55
1384	NASDAQ	ERII	Mon, Dec 30, 2013	5.59	5.84	5.57	5.77
1383	NASDAQ	ERII	Fri, Dec 27, 2013	5.33	5.65	5.33	5.56
1382	NASDAQ	ERII	Thu, Dec 26, 2013	5.30	5.81	5.25	5.56
1381	NASDAQ	ERII	Tue, Dec 24, 2013	5.62	5.64	5.51	5.52
1380	NASDAQ	ERII	Mon, Dec 23, 2013	5.56	5.68	5.50	5.64
1379	NASDAQ	ERII	Fri, Dec 20, 2013	5.32	5.50	5.21	5.46
1378	NASDAQ	ERII	Thu, Dec 19, 2013	5.45	5.49	5.30	5.31
1377	NASDAQ	ERII	Wed, Dec 18, 2013	5.38	5.56	5.26	5.50
1376	NASDAQ	ERII	Tue, Dec 17, 2013	5.11	5.45	5.06	5.38
1375	NASDAQ	ERII	Mon, Dec 16, 2013	4.99	5.11	4.90	5.11
1374	NASDAQ	ERII	Fri, Dec 13, 2013	5.06	5.14	4.86	4.95
1373	NASDAQ	ERII	Thu, Dec 12, 2013	4.92	5.10	4.82	5.04
1372	NASDAQ	ERII	Wed, Dec 11, 2013	5.00	5.04	4.81	4.94
1371	NASDAQ	ERII	Tue, Dec 10, 2013	5.00	5.04	4.93	4.99
1370	NASDAQ	ERII	Mon, Dec 9, 2013	5.15	5.15	4.93	5.00
1369	NASDAQ	ERII	Fri, Dec 6, 2013	5.20	5.20	4.98	5.11
1368	NASDAQ	ERII	Thu, Dec 5, 2013	5.05	5.22	5.00	5.07
1367	NASDAQ	ERII	Wed, Dec 4, 2013	5.06	5.20	4.99	5.06
1366	NASDAQ	ERII	Tue, Dec 3, 2013	5.02	5.14	4.93	5.04
1365	NASDAQ	ERII	Mon, Dec 2, 2013	4.96	5.10	4.90	5.01
1364	NASDAQ	ERII	Fri, Nov 29, 2013	4.99	5.02	4.92	4.95
1363	NASDAQ	ERII	Wed, Nov 27, 2013	4.84	5.01	4.78	4.97
1362	NASDAQ	ERII	Tue, Nov 26, 2013	4.77	4.86	4.73	4.82
1361	NASDAQ	ERII	Mon, Nov 25, 2013	4.90	4.91	4.73	4.79
1360	NASDAQ	ERII	Fri, Nov 22, 2013	4.76	4.83	4.72	4.80
1359	NASDAQ	ERII	Thu, Nov 21, 2013	4.74	4.79	4.71	4.74
1358	NASDAQ	ERII	Wed, Nov 20, 2013	4.74	4.79	4.65	4.71
1357	NASDAQ	ERII	Tue, Nov 19, 2013	4.78	4.82	4.68	4.69
1356	NASDAQ	ERII	Mon, Nov 18, 2013	4.82	4.90	4.74	4.79
1355	NASDAQ	ERII	Fri, Nov 15, 2013	4.80	4.85	4.73	4.79
1354	NASDAQ	ERII	Thu, Nov 14, 2013	4.80	5.18	4.73	4.81
1353	NASDAQ	ERII	Wed, Nov 13, 2013	4.63	4.86	4.60	4.81
1352	NASDAQ	ERII	Tue, Nov 12, 2013	4.80	4.84	4.56	4.69
1351	NASDAQ	ERII	Mon, Nov 11, 2013	5.11	5.11	4.85	4.86
1350	NASDAQ	ERII	Fri, Nov 8, 2013	4.79	5.18	4.69	5.10
1349	NASDAQ	ERII	Thu, Nov 7, 2013	5.10	5.33	4.74	4.74
1348	NASDAQ	ERII	Wed, Nov 6, 2013	5.90	5.90	5.46	5.59
1347	NASDAQ	ERII	Tue, Nov 5, 2013	5.75	5.87	5.65	5.86
1346	NASDAQ	ERII	Mon, Nov 4, 2013	6.11	6.11	5.78	5.80
1345	NASDAQ	ERII	Fri, Nov 1, 2013	5.83	6.11	5.80	6.04
1344	NASDAQ	ERII	Thu, Oct 31, 2013	6.21	6.23	5.81	5.85
1343	NASDAQ	ERII	Wed, Oct 30, 2013	6.35	6.44	6.19	6.21
1342	NASDAQ	ERII	Tue, Oct 29, 2013	6.14	6.32	6.14	6.32
1341	NASDAQ	ERII	Mon, Oct 28, 2013	6.31	6.31	5.98	6.13
1340	NASDAQ	ERII	Fri, Oct 25, 2013	6.28	6.33	6.15	6.29
1339	NASDAQ	ERII	Thu, Oct 24, 2013	6.44	6.45	6.21	6.25
1338	NASDAQ	ERII	Wed, Oct 23, 2013	6.56	6.66	6.33	6.42
1337	NASDAQ	ERII	Tue, Oct 22, 2013	6.79	6.86	6.52	6.61
1336	NASDAQ	ERII	Mon, Oct 21, 2013	6.73	6.86	6.69	6.73
1335	NASDAQ	ERII	Fri, Oct 18, 2013	6.55	6.72	6.46	6.69
1334	NASDAQ	ERII	Thu, Oct 17, 2013	6.28	6.52	6.25	6.47
1333	NASDAQ	ERII	Wed, Oct 16, 2013	6.29	6.43	6.25	6.31
1332	NASDAQ	ERII	Tue, Oct 15, 2013	6.21	6.51	6.21	6.24
1331	NASDAQ	ERII	Mon, Oct 14, 2013	6.17	6.31	6.02	6.26
1330	NASDAQ	ERII	Fri, Oct 11, 2013	6.20	6.25	6.03	6.19
1329	NASDAQ	ERII	Thu, Oct 10, 2013	6.10	6.30	5.97	6.20
1328	NASDAQ	ERII	Wed, Oct 9, 2013	6.30	6.33	5.80	5.98
1327	NASDAQ	ERII	Tue, Oct 8, 2013	6.76	6.85	6.28	6.34
1326	NASDAQ	ERII	Mon, Oct 7, 2013	6.60	6.88	6.60	6.78
1325	NASDAQ	ERII	Fri, Oct 4, 2013	6.83	6.96	6.62	6.76
1324	NASDAQ	ERII	Thu, Oct 3, 2013	7.32	7.36	6.68	6.85
1323	NASDAQ	ERII	Wed, Oct 2, 2013	7.44	7.55	7.28	7.36
1322	NASDAQ	ERII	Tue, Oct 1, 2013	7.25	7.44	7.13	7.40
1321	NASDAQ	ERII	Mon, Sep 30, 2013	7.03	7.31	7.00	7.24
1320	NASDAQ	ERII	Fri, Sep 27, 2013	7.15	7.23	7.04	7.12
1319	NASDAQ	ERII	Thu, Sep 26, 2013	7.01	7.39	7.00	7.32
1318	NASDAQ	ERII	Wed, Sep 25, 2013	7.02	7.14	7.00	7.01
1317	NASDAQ	ERII	Tue, Sep 24, 2013	7.10	7.22	7.02	7.03
1316	NASDAQ	ERII	Mon, Sep 23, 2013	7.67	7.67	6.85	7.07
1315	NASDAQ	ERII	Fri, Sep 20, 2013	6.80	7.75	6.77	7.67
1314	NASDAQ	ERII	Thu, Sep 19, 2013	6.72	6.85	6.70	6.77
1313	NASDAQ	ERII	Wed, Sep 18, 2013	6.29	6.83	6.25	6.75
1312	NASDAQ	ERII	Tue, Sep 17, 2013	6.09	6.30	6.07	6.30
1311	NASDAQ	ERII	Mon, Sep 16, 2013	6.17	6.25	6.06	6.08
1310	NASDAQ	ERII	Fri, Sep 13, 2013	6.10	6.20	6.04	6.10
1309	NASDAQ	ERII	Thu, Sep 12, 2013	6.14	6.23	6.03	6.07
1308	NASDAQ	ERII	Wed, Sep 11, 2013	5.90	6.32	5.82	6.16
1307	NASDAQ	ERII	Tue, Sep 10, 2013	6.35	6.35	5.81	5.88
1306	NASDAQ	ERII	Mon, Sep 9, 2013	5.95	6.38	5.88	6.28
1305	NASDAQ	ERII	Fri, Sep 6, 2013	5.35	5.62	5.14	5.55
1304	NASDAQ	ERII	Thu, Sep 5, 2013	5.51	5.54	5.18	5.26
1303	NASDAQ	ERII	Wed, Sep 4, 2013	5.46	5.63	5.31	5.49
1302	NASDAQ	ERII	Tue, Sep 3, 2013	5.23	5.47	5.12	5.43
1301	NASDAQ	ERII	Fri, Aug 30, 2013	5.13	5.17	4.91	5.11
1300	NASDAQ	ERII	Thu, Aug 29, 2013	5.27	5.31	5.05	5.17
1299	NASDAQ	ERII	Wed, Aug 28, 2013	5.35	5.43	5.08	5.27
1298	NASDAQ	ERII	Tue, Aug 27, 2013	5.76	5.87	5.21	5.35
1297	NASDAQ	ERII	Mon, Aug 26, 2013	5.76	6.00	5.67	5.84
1296	NASDAQ	ERII	Fri, Aug 23, 2013	5.13	5.73	5.13	5.69
1295	NASDAQ	ERII	Thu, Aug 22, 2013	4.91	5.19	4.91	5.12
1294	NASDAQ	ERII	Wed, Aug 21, 2013	4.99	5.00	4.78	4.85
1293	NASDAQ	ERII	Tue, Aug 20, 2013	4.90	5.08	4.82	5.00
1292	NASDAQ	ERII	Mon, Aug 19, 2013	4.72	5.10	4.72	4.89
1291	NASDAQ	ERII	Fri, Aug 16, 2013	4.96	5.00	4.77	4.77
1290	NASDAQ	ERII	Thu, Aug 15, 2013	4.80	5.05	4.69	4.99
1289	NASDAQ	ERII	Wed, Aug 14, 2013	4.92	4.97	4.83	4.88
1288	NASDAQ	ERII	Tue, Aug 13, 2013	4.99	5.00	4.92	4.95
1287	NASDAQ	ERII	Mon, Aug 12, 2013	4.86	5.00	4.86	4.99
1286	NASDAQ	ERII	Fri, Aug 9, 2013	5.00	5.00	4.80	4.94
1285	NASDAQ	ERII	Thu, Aug 8, 2013	4.90	5.00	4.77	4.97
1284	NASDAQ	ERII	Wed, Aug 7, 2013	4.70	4.84	4.67	4.81
1283	NASDAQ	ERII	Tue, Aug 6, 2013	4.71	4.74	4.58	4.71
1282	NASDAQ	ERII	Mon, Aug 5, 2013	4.40	4.65	4.36	4.64
1281	NASDAQ	ERII	Fri, Aug 2, 2013	4.42	4.48	4.34	4.43
1280	NASDAQ	ERII	Thu, Aug 1, 2013	4.75	4.75	4.35	4.41
1279	NASDAQ	ERII	Wed, Jul 31, 2013	4.28	4.45	4.26	4.37
1278	NASDAQ	ERII	Tue, Jul 30, 2013	4.21	4.34	4.20	4.24
1277	NASDAQ	ERII	Mon, Jul 29, 2013	4.41	4.44	4.18	4.19
1276	NASDAQ	ERII	Fri, Jul 26, 2013	4.44	4.55	4.35	4.44
1275	NASDAQ	ERII	Thu, Jul 25, 2013	4.32	4.53	4.31	4.50
1274	NASDAQ	ERII	Wed, Jul 24, 2013	4.33	4.39	4.23	4.32
1273	NASDAQ	ERII	Tue, Jul 23, 2013	4.38	4.42	4.27	4.28
1272	NASDAQ	ERII	Mon, Jul 22, 2013	4.27	4.42	4.21	4.36
1271	NASDAQ	ERII	Fri, Jul 19, 2013	4.30	4.38	4.17	4.28
1270	NASDAQ	ERII	Thu, Jul 18, 2013	4.28	4.39	4.16	4.29
1269	NASDAQ	ERII	Wed, Jul 17, 2013	4.43	4.43	4.23	4.27
1268	NASDAQ	ERII	Tue, Jul 16, 2013	4.41	4.45	4.30	4.40
1267	NASDAQ	ERII	Mon, Jul 15, 2013	4.38	4.50	4.31	4.38
1266	NASDAQ	ERII	Fri, Jul 12, 2013	4.17	4.36	4.14	4.34
1265	NASDAQ	ERII	Thu, Jul 11, 2013	4.15	4.19	4.03	4.17
1264	NASDAQ	ERII	Wed, Jul 10, 2013	4.14	4.19	3.99	4.08
1263	NASDAQ	ERII	Tue, Jul 9, 2013	4.32	4.35	4.11	4.14
1262	NASDAQ	ERII	Mon, Jul 8, 2013	4.33	4.40	4.24	4.30
1261	NASDAQ	ERII	Fri, Jul 5, 2013	4.38	4.39	4.22	4.33
1260	NASDAQ	ERII	Wed, Jul 3, 2013	4.24	4.32	4.13	4.27
1259	NASDAQ	ERII	Tue, Jul 2, 2013	4.18	4.30	4.07	4.28
1258	NASDAQ	ERII	Mon, Jul 1, 2013	4.13	4.29	4.01	4.21
1257	NASDAQ	ERII	Fri, Jun 28, 2013	4.28	4.34	4.13	4.13
1256	NASDAQ	ERII	Thu, Jun 27, 2013	4.17	4.40	4.14	4.30
1255	NASDAQ	ERII	Wed, Jun 26, 2013	4.33	4.33	4.12	4.12
1254	NASDAQ	ERII	Tue, Jun 25, 2013	4.43	4.49	4.24	4.32
1253	NASDAQ	ERII	Mon, Jun 24, 2013	4.24	4.50	4.10	4.36
1252	NASDAQ	ERII	Fri, Jun 21, 2013	3.97	4.45	3.96	4.37
1251	NASDAQ	ERII	Thu, Jun 20, 2013	4.21	4.21	3.87	3.97
1250	NASDAQ	ERII	Wed, Jun 19, 2013	4.36	4.39	4.25	4.28
1249	NASDAQ	ERII	Tue, Jun 18, 2013	4.25	4.40	4.19	4.37
1248	NASDAQ	ERII	Mon, Jun 17, 2013	4.01	4.20	3.99	4.19
1247	NASDAQ	ERII	Fri, Jun 14, 2013	4.19	4.19	3.91	3.96
1246	NASDAQ	ERII	Thu, Jun 13, 2013	4.01	4.19	3.91	4.18
1245	NASDAQ	ERII	Wed, Jun 12, 2013	4.12	4.19	4.01	4.01
1244	NASDAQ	ERII	Tue, Jun 11, 2013	3.98	4.19	3.98	4.09
1243	NASDAQ	ERII	Mon, Jun 10, 2013	4.05	4.06	3.98	4.06
1242	NASDAQ	ERII	Fri, Jun 7, 2013	4.00	4.02	3.92	4.00
1241	NASDAQ	ERII	Thu, Jun 6, 2013	3.94	3.98	3.88	3.95
1240	NASDAQ	ERII	Wed, Jun 5, 2013	4.01	4.02	3.82	3.93
1239	NASDAQ	ERII	Tue, Jun 4, 2013	4.26	4.30	3.87	4.03
1238	NASDAQ	ERII	Mon, Jun 3, 2013	4.10	4.30	4.03	4.26
1237	NASDAQ	ERII	Fri, May 31, 2013	4.00	4.17	4.00	4.13
1236	NASDAQ	ERII	Thu, May 30, 2013	3.96	4.04	3.89	4.03
1235	NASDAQ	ERII	Wed, May 29, 2013	3.91	4.00	3.89	3.95
1234	NASDAQ	ERII	Tue, May 28, 2013	3.78	4.04	3.75	4.00
1233	NASDAQ	ERII	Fri, May 24, 2013	3.65	3.75	3.65	3.72
1232	NASDAQ	ERII	Thu, May 23, 2013	3.67	3.76	3.59	3.69
1231	NASDAQ	ERII	Wed, May 22, 2013	3.71	3.76	3.70	3.70
1230	NASDAQ	ERII	Tue, May 21, 2013	3.71	3.79	3.70	3.72
1229	NASDAQ	ERII	Mon, May 20, 2013	3.82	3.82	3.65	3.71
1228	NASDAQ	ERII	Fri, May 17, 2013	3.82	3.90	3.76	3.83
1227	NASDAQ	ERII	Thu, May 16, 2013	3.80	3.83	3.68	3.80
1226	NASDAQ	ERII	Wed, May 15, 2013	3.50	3.81	3.50	3.80
1225	NASDAQ	ERII	Tue, May 14, 2013	3.49	3.51	3.47	3.50
1224	NASDAQ	ERII	Mon, May 13, 2013	3.54	3.55	3.48	3.50
1223	NASDAQ	ERII	Fri, May 10, 2013	3.65	3.85	3.52	3.57
1222	NASDAQ	ERII	Thu, May 9, 2013	3.83	4.04	3.52	3.65
1221	NASDAQ	ERII	Wed, May 8, 2013	3.77	3.86	3.75	3.83
1220	NASDAQ	ERII	Tue, May 7, 2013	3.76	3.84	3.67	3.78
1219	NASDAQ	ERII	Mon, May 6, 2013	3.86	3.86	3.66	3.74
1218	NASDAQ	ERII	Fri, May 3, 2013	3.70	3.98	3.60	3.86
1217	NASDAQ	ERII	Thu, May 2, 2013	3.52	3.69	3.49	3.67
1216	NASDAQ	ERII	Wed, May 1, 2013	3.63	3.65	3.46	3.48
1215	NASDAQ	ERII	Tue, Apr 30, 2013	3.66	3.75	3.55	3.66
1214	NASDAQ	ERII	Mon, Apr 29, 2013	3.72	3.76	3.62	3.68
1213	NASDAQ	ERII	Fri, Apr 26, 2013	3.60	3.74	3.59	3.71
1212	NASDAQ	ERII	Thu, Apr 25, 2013	3.84	3.84	3.55	3.62
1211	NASDAQ	ERII	Wed, Apr 24, 2013	3.63	3.93	3.44	3.84
1210	NASDAQ	ERII	Tue, Apr 23, 2013	3.50	3.87	3.50	3.64
1209	NASDAQ	ERII	Mon, Apr 22, 2013	3.41	3.50	3.36	3.46
1208	NASDAQ	ERII	Fri, Apr 19, 2013	3.39	3.50	3.27	3.39
1207	NASDAQ	ERII	Thu, Apr 18, 2013	3.29	3.41	3.24	3.39
1206	NASDAQ	ERII	Wed, Apr 17, 2013	3.52	3.52	3.26	3.27
1205	NASDAQ	ERII	Tue, Apr 16, 2013	3.42	3.70	3.40	3.55
1204	NASDAQ	ERII	Mon, Apr 15, 2013	3.56	3.68	3.31	3.37
1203	NASDAQ	ERII	Fri, Apr 12, 2013	3.58	3.70	3.52	3.60
1202	NASDAQ	ERII	Thu, Apr 11, 2013	3.75	3.81	3.52	3.59
1201	NASDAQ	ERII	Wed, Apr 10, 2013	3.41	3.81	3.34	3.74
1200	NASDAQ	ERII	Tue, Apr 9, 2013	3.54	3.54	3.36	3.41
1199	NASDAQ	ERII	Mon, Apr 8, 2013	3.48	3.52	3.41	3.52
1198	NASDAQ	ERII	Fri, Apr 5, 2013	3.52	3.56	3.41	3.49
1197	NASDAQ	ERII	Thu, Apr 4, 2013	3.57	3.67	3.46	3.62
1196	NASDAQ	ERII	Wed, Apr 3, 2013	3.55	3.64	3.42	3.60
1195	NASDAQ	ERII	Tue, Apr 2, 2013	3.65	3.70	3.46	3.53
1194	NASDAQ	ERII	Mon, Apr 1, 2013	3.71	3.81	3.56	3.61
1193	NASDAQ	ERII	Thu, Mar 28, 2013	3.66	3.82	3.60	3.70
1192	NASDAQ	ERII	Wed, Mar 27, 2013	3.80	3.80	3.61	3.62
1191	NASDAQ	ERII	Tue, Mar 26, 2013	3.97	3.97	3.76	3.80
1190	NASDAQ	ERII	Mon, Mar 25, 2013	3.73	4.12	3.73	3.93
1189	NASDAQ	ERII	Fri, Mar 22, 2013	3.90	3.90	3.63	3.67
1188	NASDAQ	ERII	Thu, Mar 21, 2013	3.81	3.91	3.75	3.90
1187	NASDAQ	ERII	Wed, Mar 20, 2013	3.54	3.88	3.52	3.83
1186	NASDAQ	ERII	Tue, Mar 19, 2013	3.80	3.81	3.51	3.54
1185	NASDAQ	ERII	Mon, Mar 18, 2013	3.83	3.97	3.80	3.83
1184	NASDAQ	ERII	Fri, Mar 15, 2013	3.93	4.05	3.86	3.88
1183	NASDAQ	ERII	Thu, Mar 14, 2013	3.76	3.95	3.75	3.92
1182	NASDAQ	ERII	Wed, Mar 13, 2013	3.89	3.92	3.65	3.74
1181	NASDAQ	ERII	Tue, Mar 12, 2013	3.92	4.06	3.82	3.89
1180	NASDAQ	ERII	Mon, Mar 11, 2013	4.05	4.17	3.87	3.92
1179	NASDAQ	ERII	Fri, Mar 8, 2013	4.76	4.80	4.00	4.25
1178	NASDAQ	ERII	Thu, Mar 7, 2013	4.47	4.73	4.15	4.70
1177	NASDAQ	ERII	Wed, Mar 6, 2013	4.65	4.72	4.55	4.59
1176	NASDAQ	ERII	Tue, Mar 5, 2013	4.40	4.98	4.30	4.61
1175	NASDAQ	ERII	Mon, Mar 4, 2013	4.58	4.68	4.18	4.38
1174	NASDAQ	ERII	Fri, Mar 1, 2013	4.94	4.94	4.50	4.58
1173	NASDAQ	ERII	Thu, Feb 28, 2013	4.33	5.13	4.33	4.92
1172	NASDAQ	ERII	Wed, Feb 27, 2013	4.28	4.40	4.25	4.35
1171	NASDAQ	ERII	Tue, Feb 26, 2013	4.26	4.35	4.20	4.28
1170	NASDAQ	ERII	Mon, Feb 25, 2013	4.49	4.88	4.23	4.24
1169	NASDAQ	ERII	Fri, Feb 22, 2013	4.23	4.47	4.23	4.47
1168	NASDAQ	ERII	Thu, Feb 21, 2013	4.12	4.32	4.00	4.18
1167	NASDAQ	ERII	Wed, Feb 20, 2013	4.18	4.30	4.13	4.13
1166	NASDAQ	ERII	Tue, Feb 19, 2013	4.08	4.35	4.03	4.14
1165	NASDAQ	ERII	Fri, Feb 15, 2013	4.07	4.08	3.95	4.05
1164	NASDAQ	ERII	Thu, Feb 14, 2013	3.83	4.04	3.83	3.97
1163	NASDAQ	ERII	Wed, Feb 13, 2013	3.98	3.98	3.78	3.83
1162	NASDAQ	ERII	Tue, Feb 12, 2013	3.73	4.00	3.71	3.97
1161	NASDAQ	ERII	Mon, Feb 11, 2013	3.67	3.73	3.65	3.72
1160	NASDAQ	ERII	Fri, Feb 8, 2013	3.70	3.75	3.67	3.68
1159	NASDAQ	ERII	Thu, Feb 7, 2013	3.72	3.74	3.65	3.68
1158	NASDAQ	ERII	Wed, Feb 6, 2013	3.64	3.74	3.63	3.72
1157	NASDAQ	ERII	Tue, Feb 5, 2013	3.66	3.71	3.60	3.67
1156	NASDAQ	ERII	Mon, Feb 4, 2013	3.77	3.79	3.65	3.65
1155	NASDAQ	ERII	Fri, Feb 1, 2013	3.80	3.85	3.70	3.83
1154	NASDAQ	ERII	Thu, Jan 31, 2013	3.65	3.75	3.60	3.73
1153	NASDAQ	ERII	Wed, Jan 30, 2013	3.76	3.85	3.64	3.65
1152	NASDAQ	ERII	Tue, Jan 29, 2013	3.72	3.78	3.67	3.76
1151	NASDAQ	ERII	Mon, Jan 28, 2013	3.52	3.73	3.51	3.72
1150	NASDAQ	ERII	Fri, Jan 25, 2013	3.41	3.60	3.36	3.52
1149	NASDAQ	ERII	Thu, Jan 24, 2013	3.68	3.71	3.35	3.40
1148	NASDAQ	ERII	Wed, Jan 23, 2013	3.80	3.80	3.66	3.66
1147	NASDAQ	ERII	Tue, Jan 22, 2013	3.70	3.79	3.67	3.78
1146	NASDAQ	ERII	Fri, Jan 18, 2013	3.77	3.77	3.62	3.70
1145	NASDAQ	ERII	Thu, Jan 17, 2013	3.69	3.81	3.65	3.76
1144	NASDAQ	ERII	Wed, Jan 16, 2013	3.62	3.71	3.62	3.67
1143	NASDAQ	ERII	Tue, Jan 15, 2013	3.90	3.91	3.54	3.64
1142	NASDAQ	ERII	Mon, Jan 14, 2013	3.81	3.94	3.75	3.91
1141	NASDAQ	ERII	Fri, Jan 11, 2013	3.76	3.84	3.72	3.81
1140	NASDAQ	ERII	Thu, Jan 10, 2013	3.71	3.76	3.59	3.73
1139	NASDAQ	ERII	Wed, Jan 9, 2013	3.49	3.70	3.48	3.68
1138	NASDAQ	ERII	Tue, Jan 8, 2013	3.40	3.49	3.38	3.47
1137	NASDAQ	ERII	Mon, Jan 7, 2013	3.42	3.46	3.38	3.40
1136	NASDAQ	ERII	Fri, Jan 4, 2013	3.37	3.48	3.31	3.42
1135	NASDAQ	ERII	Thu, Jan 3, 2013	3.44	3.52	3.30	3.35
1134	NASDAQ	ERII	Wed, Jan 2, 2013	3.41	3.50	3.36	3.42
1133	NASDAQ	ERII	Mon, Dec 31, 2012	3.32	3.45	3.30	3.40
1132	NASDAQ	ERII	Fri, Dec 28, 2012	3.36	3.49	3.30	3.33
1131	NASDAQ	ERII	Thu, Dec 27, 2012	3.31	3.50	3.29	3.38
1130	NASDAQ	ERII	Wed, Dec 26, 2012	3.30	3.34	3.29	3.30
1129	NASDAQ	ERII	Mon, Dec 24, 2012	3.28	3.32	3.27	3.30
1128	NASDAQ	ERII	Fri, Dec 21, 2012	3.29	3.34	3.21	3.27
1127	NASDAQ	ERII	Thu, Dec 20, 2012	3.36	3.36	3.27	3.30
1126	NASDAQ	ERII	Wed, Dec 19, 2012	3.42	3.42	3.20	3.35
1125	NASDAQ	ERII	Tue, Dec 18, 2012	3.46	3.57	3.36	3.43
1124	NASDAQ	ERII	Mon, Dec 17, 2012	3.29	3.69	3.28	3.44
1123	NASDAQ	ERII	Fri, Dec 14, 2012	3.26	3.31	3.20	3.28
1122	NASDAQ	ERII	Thu, Dec 13, 2012	3.27	3.41	3.24	3.28
1121	NASDAQ	ERII	Wed, Dec 12, 2012	3.39	3.40	3.28	3.28
1120	NASDAQ	ERII	Tue, Dec 11, 2012	3.27	3.40	3.22	3.39
1119	NASDAQ	ERII	Mon, Dec 10, 2012	3.22	3.26	3.20	3.24
1118	NASDAQ	ERII	Fri, Dec 7, 2012	3.39	3.39	3.21	3.24
1117	NASDAQ	ERII	Thu, Dec 6, 2012	3.31	3.35	3.20	3.35
1116	NASDAQ	ERII	Wed, Dec 5, 2012	3.44	3.45	3.25	3.31
1115	NASDAQ	ERII	Tue, Dec 4, 2012	3.26	3.45	3.16	3.45
1114	NASDAQ	ERII	Mon, Dec 3, 2012	3.14	3.26	3.11	3.26
1113	NASDAQ	ERII	Fri, Nov 30, 2012	3.14	3.14	3.04	3.12
1112	NASDAQ	ERII	Thu, Nov 29, 2012	3.09	3.14	3.08	3.11
1111	NASDAQ	ERII	Wed, Nov 28, 2012	3.11	3.14	3.03	3.05
1110	NASDAQ	ERII	Tue, Nov 27, 2012	3.20	3.24	3.03	3.14
1109	NASDAQ	ERII	Mon, Nov 26, 2012	3.15	3.21	3.11	3.19
1108	NASDAQ	ERII	Fri, Nov 23, 2012	2.91	3.19	2.87	3.17
1107	NASDAQ	ERII	Wed, Nov 21, 2012	2.87	3.00	2.77	2.91
1106	NASDAQ	ERII	Tue, Nov 20, 2012	2.59	3.37	2.50	2.87
1105	NASDAQ	ERII	Mon, Nov 19, 2012	2.51	2.59	2.51	2.59
1104	NASDAQ	ERII	Fri, Nov 16, 2012	2.44	2.49	2.40	2.48
1103	NASDAQ	ERII	Thu, Nov 15, 2012	2.51	2.59	2.40	2.46
1102	NASDAQ	ERII	Wed, Nov 14, 2012	2.69	2.77	2.47	2.51
1101	NASDAQ	ERII	Tue, Nov 13, 2012	2.80	2.81	2.66	2.67
1100	NASDAQ	ERII	Mon, Nov 12, 2012	2.85	2.88	2.79	2.82
1099	NASDAQ	ERII	Fri, Nov 9, 2012	2.78	3.01	2.75	2.83
1098	NASDAQ	ERII	Thu, Nov 8, 2012	2.99	2.99	2.65	2.80
1097	NASDAQ	ERII	Wed, Nov 7, 2012	3.06	3.06	2.88	2.88
1096	NASDAQ	ERII	Tue, Nov 6, 2012	3.05	3.15	3.05	3.10
1095	NASDAQ	ERII	Mon, Nov 5, 2012	3.17	3.17	2.98	3.08
1094	NASDAQ	ERII	Fri, Nov 2, 2012	3.00	3.24	3.00	3.15
1093	NASDAQ	ERII	Thu, Nov 1, 2012	2.96	3.08	2.91	2.99
1092	NASDAQ	ERII	Wed, Oct 31, 2012	3.06	3.08	2.90	2.97
1091	NASDAQ	ERII	Fri, Oct 26, 2012	3.03	3.09	2.97	3.05
1090	NASDAQ	ERII	Thu, Oct 25, 2012	3.02	3.04	2.92	3.03
1089	NASDAQ	ERII	Wed, Oct 24, 2012	3.00	3.08	2.98	3.00
1088	NASDAQ	ERII	Tue, Oct 23, 2012	2.97	3.01	2.95	2.98
1087	NASDAQ	ERII	Mon, Oct 22, 2012	3.00	3.08	2.96	2.99
1086	NASDAQ	ERII	Fri, Oct 19, 2012	3.06	3.07	3.01	3.02
1085	NASDAQ	ERII	Thu, Oct 18, 2012	3.20	3.21	3.00	3.08
1084	NASDAQ	ERII	Wed, Oct 17, 2012	3.22	3.29	3.09	3.20
1083	NASDAQ	ERII	Tue, Oct 16, 2012	3.05	3.23	3.05	3.21
1082	NASDAQ	ERII	Mon, Oct 15, 2012	3.00	3.09	2.95	3.02
1081	NASDAQ	ERII	Fri, Oct 12, 2012	3.00	3.01	2.95	2.99
1080	NASDAQ	ERII	Thu, Oct 11, 2012	2.90	3.13	2.88	3.02
1079	NASDAQ	ERII	Wed, Oct 10, 2012	2.73	2.93	2.62	2.87
1078	NASDAQ	ERII	Tue, Oct 9, 2012	2.92	2.92	2.70	2.72
1077	NASDAQ	ERII	Mon, Oct 8, 2012	2.90	2.93	2.85	2.91
1076	NASDAQ	ERII	Fri, Oct 5, 2012	2.80	2.98	2.80	2.94
1075	NASDAQ	ERII	Thu, Oct 4, 2012	2.96	2.97	2.78	2.80
1074	NASDAQ	ERII	Wed, Oct 3, 2012	2.97	2.98	2.91	2.96
1073	NASDAQ	ERII	Tue, Oct 2, 2012	2.86	2.97	2.81	2.94
1072	NASDAQ	ERII	Mon, Oct 1, 2012	2.97	2.98	2.85	2.86
1071	NASDAQ	ERII	Fri, Sep 28, 2012	2.96	2.98	2.89	2.95
1070	NASDAQ	ERII	Thu, Sep 27, 2012	2.89	2.98	2.84	2.98
1069	NASDAQ	ERII	Wed, Sep 26, 2012	2.89	2.90	2.85	2.87
1068	NASDAQ	ERII	Tue, Sep 25, 2012	2.85	2.90	2.73	2.90
1067	NASDAQ	ERII	Mon, Sep 24, 2012	2.80	2.92	2.75	2.84
1066	NASDAQ	ERII	Fri, Sep 21, 2012	2.84	2.85	2.80	2.80
1065	NASDAQ	ERII	Thu, Sep 20, 2012	2.70	2.82	2.66	2.80
1064	NASDAQ	ERII	Wed, Sep 19, 2012	2.62	2.72	2.59	2.71
1063	NASDAQ	ERII	Tue, Sep 18, 2012	2.64	2.65	2.59	2.60
1062	NASDAQ	ERII	Mon, Sep 17, 2012	2.57	2.66	2.52	2.65
1061	NASDAQ	ERII	Fri, Sep 14, 2012	2.57	2.67	2.52	2.66
1060	NASDAQ	ERII	Thu, Sep 13, 2012	2.50	2.62	2.49	2.57
1059	NASDAQ	ERII	Wed, Sep 12, 2012	2.41	2.53	2.37	2.50
1058	NASDAQ	ERII	Tue, Sep 11, 2012	2.41	2.47	2.33	2.41
1057	NASDAQ	ERII	Mon, Sep 10, 2012	2.46	2.48	2.40	2.42
1056	NASDAQ	ERII	Fri, Sep 7, 2012	2.49	2.50	2.46	2.47
1055	NASDAQ	ERII	Thu, Sep 6, 2012	2.40	2.51	2.40	2.47
1054	NASDAQ	ERII	Wed, Sep 5, 2012	2.48	2.49	2.41	2.43
1053	NASDAQ	ERII	Tue, Sep 4, 2012	2.49	2.50	2.40	2.45
1052	NASDAQ	ERII	Fri, Aug 31, 2012	2.56	2.56	2.50	2.52
1051	NASDAQ	ERII	Thu, Aug 30, 2012	2.52	2.59	2.51	2.53
1050	NASDAQ	ERII	Wed, Aug 29, 2012	2.61	2.61	2.54	2.55
1049	NASDAQ	ERII	Tue, Aug 28, 2012	2.58	2.64	2.52	2.60
1048	NASDAQ	ERII	Mon, Aug 27, 2012	2.66	2.69	2.58	2.58
1047	NASDAQ	ERII	Fri, Aug 24, 2012	2.60	2.67	2.60	2.65
1046	NASDAQ	ERII	Thu, Aug 23, 2012	2.67	2.67	2.59	2.61
1045	NASDAQ	ERII	Wed, Aug 22, 2012	2.64	2.68	2.59	2.66
1044	NASDAQ	ERII	Tue, Aug 21, 2012	2.70	2.74	2.62	2.64
1043	NASDAQ	ERII	Mon, Aug 20, 2012	2.70	2.72	2.61	2.67
1042	NASDAQ	ERII	Fri, Aug 17, 2012	2.59	2.73	2.59	2.73
1041	NASDAQ	ERII	Thu, Aug 16, 2012	2.49	2.62	2.49	2.60
1040	NASDAQ	ERII	Wed, Aug 15, 2012	2.46	2.49	2.45	2.49
1039	NASDAQ	ERII	Tue, Aug 14, 2012	2.51	2.51	2.48	2.48
1038	NASDAQ	ERII	Mon, Aug 13, 2012	2.45	2.50	2.45	2.50
1037	NASDAQ	ERII	Fri, Aug 10, 2012	2.44	2.50	2.43	2.46
1036	NASDAQ	ERII	Thu, Aug 9, 2012	2.47	2.50	2.43	2.44
1035	NASDAQ	ERII	Wed, Aug 8, 2012	2.50	2.51	2.45	2.50
1034	NASDAQ	ERII	Tue, Aug 7, 2012	2.51	2.52	2.49	2.51
1033	NASDAQ	ERII	Mon, Aug 6, 2012	2.43	2.52	2.39	2.50
1032	NASDAQ	ERII	Fri, Aug 3, 2012	2.39	2.45	2.32	2.45
1031	NASDAQ	ERII	Thu, Aug 2, 2012	2.36	2.46	2.21	2.37
1030	NASDAQ	ERII	Wed, Aug 1, 2012	2.29	2.29	2.10	2.10
1029	NASDAQ	ERII	Tue, Jul 31, 2012	2.35	2.35	2.24	2.25
1028	NASDAQ	ERII	Mon, Jul 30, 2012	2.39	2.42	2.35	2.36
1027	NASDAQ	ERII	Fri, Jul 27, 2012	2.32	2.42	2.28	2.39
1026	NASDAQ	ERII	Thu, Jul 26, 2012	2.24	2.32	2.23	2.31
1025	NASDAQ	ERII	Wed, Jul 25, 2012	2.27	2.27	2.21	2.21
1024	NASDAQ	ERII	Tue, Jul 24, 2012	2.32	2.32	2.24	2.24
1023	NASDAQ	ERII	Mon, Jul 23, 2012	2.38	2.38	2.20	2.32
1022	NASDAQ	ERII	Fri, Jul 20, 2012	2.43	2.44	2.41	2.41
1021	NASDAQ	ERII	Thu, Jul 19, 2012	2.53	2.53	2.44	2.45
1020	NASDAQ	ERII	Wed, Jul 18, 2012	2.50	2.56	2.48	2.51
1019	NASDAQ	ERII	Tue, Jul 17, 2012	2.48	2.53	2.45	2.49
1018	NASDAQ	ERII	Mon, Jul 16, 2012	2.49	2.51	2.43	2.46
1017	NASDAQ	ERII	Fri, Jul 13, 2012	2.51	2.57	2.47	2.49
1016	NASDAQ	ERII	Thu, Jul 12, 2012	2.39	2.54	2.37	2.50
1015	NASDAQ	ERII	Wed, Jul 11, 2012	2.32	2.43	2.31	2.42
1014	NASDAQ	ERII	Tue, Jul 10, 2012	2.36	2.39	2.30	2.32
1013	NASDAQ	ERII	Mon, Jul 9, 2012	2.34	2.41	2.33	2.35
1012	NASDAQ	ERII	Fri, Jul 6, 2012	2.44	2.45	2.34	2.36
1011	NASDAQ	ERII	Thu, Jul 5, 2012	2.45	2.48	2.45	2.46
1010	NASDAQ	ERII	Tue, Jul 3, 2012	2.44	2.45	2.39	2.45
1009	NASDAQ	ERII	Mon, Jul 2, 2012	2.41	2.45	2.36	2.44
1008	NASDAQ	ERII	Fri, Jun 29, 2012	2.37	2.44	2.35	2.40
1007	NASDAQ	ERII	Thu, Jun 28, 2012	2.43	2.45	2.30	2.32
1006	NASDAQ	ERII	Wed, Jun 27, 2012	2.49	2.49	2.38	2.44
1005	NASDAQ	ERII	Tue, Jun 26, 2012	2.48	2.51	2.27	2.49
1004	NASDAQ	ERII	Mon, Jun 25, 2012	2.46	2.55	2.46	2.47
1003	NASDAQ	ERII	Fri, Jun 22, 2012	2.45	2.53	2.45	2.52
1002	NASDAQ	ERII	Thu, Jun 21, 2012	2.47	2.50	2.43	2.44
1001	NASDAQ	ERII	Wed, Jun 20, 2012	2.48	2.50	2.32	2.48
1000	NASDAQ	ERII	Tue, Jun 19, 2012	2.47	2.51	2.40	2.48
999	NASDAQ	ERII	Mon, Jun 18, 2012	2.54	2.56	2.45	2.47
998	NASDAQ	ERII	Fri, Jun 15, 2012	2.33	2.63	2.31	2.58
997	NASDAQ	ERII	Thu, Jun 14, 2012	2.23	2.36	2.21	2.36
996	NASDAQ	ERII	Wed, Jun 13, 2012	2.30	2.30	2.18	2.22
995	NASDAQ	ERII	Tue, Jun 12, 2012	2.17	2.32	2.15	2.32
994	NASDAQ	ERII	Mon, Jun 11, 2012	2.20	2.22	2.14	2.16
993	NASDAQ	ERII	Fri, Jun 8, 2012	2.10	2.18	2.07	2.17
992	NASDAQ	ERII	Thu, Jun 7, 2012	2.14	2.16	2.10	2.11
991	NASDAQ	ERII	Wed, Jun 6, 2012	2.12	2.12	2.08	2.10
990	NASDAQ	ERII	Tue, Jun 5, 2012	2.07	2.12	2.07	2.11
989	NASDAQ	ERII	Mon, Jun 4, 2012	2.13	2.18	2.05	2.07
988	NASDAQ	ERII	Fri, Jun 1, 2012	2.19	2.21	2.12	2.12
987	NASDAQ	ERII	Thu, May 31, 2012	2.20	2.26	2.13	2.24
986	NASDAQ	ERII	Wed, May 30, 2012	2.19	2.25	2.18	2.20
985	NASDAQ	ERII	Tue, May 29, 2012	2.20	2.26	2.19	2.20
984	NASDAQ	ERII	Fri, May 25, 2012	2.20	2.22	2.18	2.19
983	NASDAQ	ERII	Thu, May 24, 2012	2.21	2.25	2.18	2.20
982	NASDAQ	ERII	Wed, May 23, 2012	2.17	2.24	2.16	2.22
981	NASDAQ	ERII	Tue, May 22, 2012	2.18	2.24	2.17	2.20
980	NASDAQ	ERII	Mon, May 21, 2012	2.15	2.22	2.15	2.19
979	NASDAQ	ERII	Fri, May 18, 2012	2.14	2.16	2.14	2.15
978	NASDAQ	ERII	Thu, May 17, 2012	2.19	2.21	2.12	2.15
977	NASDAQ	ERII	Wed, May 16, 2012	2.21	2.23	2.19	2.20
976	NASDAQ	ERII	Tue, May 15, 2012	2.19	2.24	2.17	2.20
975	NASDAQ	ERII	Mon, May 14, 2012	2.18	2.24	2.18	2.20
974	NASDAQ	ERII	Fri, May 11, 2012	2.16	2.24	2.16	2.21
973	NASDAQ	ERII	Thu, May 10, 2012	2.22	2.22	2.16	2.18
972	NASDAQ	ERII	Wed, May 9, 2012	2.12	2.24	2.12	2.20
971	NASDAQ	ERII	Tue, May 8, 2012	2.11	2.20	2.11	2.15
970	NASDAQ	ERII	Mon, May 7, 2012	2.20	2.30	2.20	2.21
969	NASDAQ	ERII	Fri, May 4, 2012	2.21	2.35	2.17	2.23
968	NASDAQ	ERII	Thu, May 3, 2012	2.32	2.32	2.13	2.22
967	NASDAQ	ERII	Wed, May 2, 2012	2.18	2.38	2.15	2.37
966	NASDAQ	ERII	Tue, May 1, 2012	2.12	2.23	2.10	2.21
965	NASDAQ	ERII	Mon, Apr 30, 2012	2.05	2.11	2.05	2.10
964	NASDAQ	ERII	Fri, Apr 27, 2012	2.00	2.09	1.98	2.07
963	NASDAQ	ERII	Thu, Apr 26, 2012	1.96	2.06	1.96	2.04
962	NASDAQ	ERII	Wed, Apr 25, 2012	2.03	2.05	1.95	1.97
961	NASDAQ	ERII	Tue, Apr 24, 2012	1.97	2.01	1.97	2.00
960	NASDAQ	ERII	Mon, Apr 23, 2012	1.99	2.05	1.97	1.97
959	NASDAQ	ERII	Fri, Apr 20, 2012	2.05	2.08	2.03	2.04
958	NASDAQ	ERII	Thu, Apr 19, 2012	2.00	2.05	1.99	2.00
957	NASDAQ	ERII	Wed, Apr 18, 2012	2.02	2.03	1.98	2.00
956	NASDAQ	ERII	Tue, Apr 17, 2012	2.06	2.10	2.02	2.03
955	NASDAQ	ERII	Mon, Apr 16, 2012	1.98	2.06	1.97	2.05
954	NASDAQ	ERII	Fri, Apr 13, 2012	1.97	2.05	1.97	1.97
953	NASDAQ	ERII	Thu, Apr 12, 2012	2.01	2.05	1.95	1.97
952	NASDAQ	ERII	Wed, Apr 11, 2012	2.02	2.13	1.99	2.02
951	NASDAQ	ERII	Tue, Apr 10, 2012	2.01	2.09	2.00	2.00
950	NASDAQ	ERII	Mon, Apr 9, 2012	2.09	2.18	2.06	2.07
949	NASDAQ	ERII	Thu, Apr 5, 2012	2.10	2.21	2.09	2.15
948	NASDAQ	ERII	Wed, Apr 4, 2012	2.15	2.18	2.05	2.11
947	NASDAQ	ERII	Tue, Apr 3, 2012	2.21	2.25	2.16	2.17
946	NASDAQ	ERII	Mon, Apr 2, 2012	2.29	2.32	2.19	2.23
945	NASDAQ	ERII	Fri, Mar 30, 2012	2.37	2.37	2.30	2.30
944	NASDAQ	ERII	Thu, Mar 29, 2012	2.29	2.38	2.27	2.33
943	NASDAQ	ERII	Wed, Mar 28, 2012	2.29	2.34	2.28	2.31
942	NASDAQ	ERII	Tue, Mar 27, 2012	2.23	2.32	2.22	2.29
941	NASDAQ	ERII	Mon, Mar 26, 2012	2.28	2.28	2.21	2.22
940	NASDAQ	ERII	Fri, Mar 23, 2012	2.16	2.26	2.15	2.26
939	NASDAQ	ERII	Thu, Mar 22, 2012	2.21	2.25	2.15	2.15
938	NASDAQ	ERII	Wed, Mar 21, 2012	2.23	2.35	2.20	2.27
937	NASDAQ	ERII	Tue, Mar 20, 2012	2.35	2.38	2.22	2.23
936	NASDAQ	ERII	Mon, Mar 19, 2012	2.27	2.40	2.26	2.38
935	NASDAQ	ERII	Fri, Mar 16, 2012	2.21	2.28	2.17	2.28
934	NASDAQ	ERII	Thu, Mar 15, 2012	2.31	2.33	2.18	2.19
933	NASDAQ	ERII	Wed, Mar 14, 2012	2.36	2.38	2.30	2.31
932	NASDAQ	ERII	Tue, Mar 13, 2012	2.44	2.44	2.36	2.37
931	NASDAQ	ERII	Mon, Mar 12, 2012	2.34	2.45	2.33	2.42
930	NASDAQ	ERII	Fri, Mar 9, 2012	2.30	2.42	2.30	2.36
929	NASDAQ	ERII	Thu, Mar 8, 2012	2.30	2.39	2.25	2.28
928	NASDAQ	ERII	Wed, Mar 7, 2012	2.22	2.30	2.21	2.28
927	NASDAQ	ERII	Tue, Mar 6, 2012	2.18	2.21	2.15	2.20
926	NASDAQ	ERII	Mon, Mar 5, 2012	2.19	2.21	2.16	2.20
925	NASDAQ	ERII	Fri, Mar 2, 2012	2.18	2.27	2.13	2.20
924	NASDAQ	ERII	Thu, Mar 1, 2012	2.20	2.27	2.02	2.19
923	NASDAQ	ERII	Wed, Feb 29, 2012	2.28	2.40	2.10	2.15
922	NASDAQ	ERII	Tue, Feb 28, 2012	2.49	2.49	2.32	2.34
921	NASDAQ	ERII	Mon, Feb 27, 2012	2.28	2.50	2.21	2.50
920	NASDAQ	ERII	Fri, Feb 24, 2012	2.45	2.45	2.18	2.30
919	NASDAQ	ERII	Thu, Feb 23, 2012	2.40	2.47	2.36	2.42
918	NASDAQ	ERII	Wed, Feb 22, 2012	2.38	2.44	2.34	2.35
917	NASDAQ	ERII	Tue, Feb 21, 2012	2.46	2.48	2.36	2.39
916	NASDAQ	ERII	Fri, Feb 17, 2012	2.48	2.48	2.43	2.47
915	NASDAQ	ERII	Thu, Feb 16, 2012	2.38	2.48	2.38	2.46
914	NASDAQ	ERII	Wed, Feb 15, 2012	2.44	2.45	2.37	2.39
913	NASDAQ	ERII	Tue, Feb 14, 2012	2.51	2.51	2.37	2.41
912	NASDAQ	ERII	Mon, Feb 13, 2012	2.45	2.52	2.43	2.52
911	NASDAQ	ERII	Fri, Feb 10, 2012	2.45	2.50	2.40	2.41
910	NASDAQ	ERII	Thu, Feb 9, 2012	2.50	2.55	2.47	2.49
909	NASDAQ	ERII	Wed, Feb 8, 2012	2.55	2.55	2.46	2.51
908	NASDAQ	ERII	Tue, Feb 7, 2012	2.51	2.58	2.50	2.54
907	NASDAQ	ERII	Mon, Feb 6, 2012	2.52	2.56	2.44	2.52
906	NASDAQ	ERII	Fri, Feb 3, 2012	2.41	2.59	2.35	2.55
905	NASDAQ	ERII	Thu, Feb 2, 2012	2.40	2.41	2.30	2.33
904	NASDAQ	ERII	Wed, Feb 1, 2012	2.48	2.50	2.28	2.41
903	NASDAQ	ERII	Tue, Jan 31, 2012	2.60	2.62	2.45	2.48
902	NASDAQ	ERII	Mon, Jan 30, 2012	2.64	2.65	2.55	2.57
901	NASDAQ	ERII	Fri, Jan 27, 2012	2.66	2.69	2.62	2.68
900	NASDAQ	ERII	Thu, Jan 26, 2012	2.67	2.70	2.62	2.68
899	NASDAQ	ERII	Wed, Jan 25, 2012	2.61	2.69	2.61	2.66
898	NASDAQ	ERII	Tue, Jan 24, 2012	2.57	2.64	2.55	2.61
897	NASDAQ	ERII	Mon, Jan 23, 2012	2.58	2.65	2.56	2.60
896	NASDAQ	ERII	Fri, Jan 20, 2012	2.60	2.65	2.58	2.60
895	NASDAQ	ERII	Thu, Jan 19, 2012	2.61	2.61	2.56	2.59
894	NASDAQ	ERII	Wed, Jan 18, 2012	2.48	2.61	2.48	2.61
893	NASDAQ	ERII	Tue, Jan 17, 2012	2.63	2.63	2.52	2.54
892	NASDAQ	ERII	Fri, Jan 13, 2012	2.56	2.61	2.52	2.61
891	NASDAQ	ERII	Thu, Jan 12, 2012	2.55	2.61	2.47	2.61
890	NASDAQ	ERII	Wed, Jan 11, 2012	2.55	2.57	2.45	2.55
889	NASDAQ	ERII	Tue, Jan 10, 2012	2.50	2.61	2.47	2.57
888	NASDAQ	ERII	Mon, Jan 9, 2012	2.54	2.54	2.45	2.46
887	NASDAQ	ERII	Fri, Jan 6, 2012	2.57	2.60	2.50	2.52
886	NASDAQ	ERII	Thu, Jan 5, 2012	2.56	2.61	2.55	2.58
885	NASDAQ	ERII	Wed, Jan 4, 2012	2.60	2.62	2.56	2.59
884	NASDAQ	ERII	Tue, Jan 3, 2012	2.65	2.70	2.55	2.63
883	NASDAQ	ERII	Fri, Dec 30, 2011	2.75	2.78	2.55	2.58
882	NASDAQ	ERII	Thu, Dec 29, 2011	2.68	2.84	2.68	2.73
881	NASDAQ	ERII	Wed, Dec 28, 2011	2.59	2.71	2.55	2.68
880	NASDAQ	ERII	Tue, Dec 27, 2011	2.57	2.60	2.55	2.57
879	NASDAQ	ERII	Fri, Dec 23, 2011	2.53	2.61	2.51	2.59
878	NASDAQ	ERII	Thu, Dec 22, 2011	2.48	2.58	2.48	2.52
877	NASDAQ	ERII	Wed, Dec 21, 2011	2.72	2.78	2.47	2.47
876	NASDAQ	ERII	Tue, Dec 20, 2011	2.70	2.80	2.61	2.72
875	NASDAQ	ERII	Mon, Dec 19, 2011	2.64	2.71	2.60	2.64
874	NASDAQ	ERII	Fri, Dec 16, 2011	2.83	2.89	2.58	2.63
873	NASDAQ	ERII	Thu, Dec 15, 2011	2.86	2.86	2.69	2.79
872	NASDAQ	ERII	Wed, Dec 14, 2011	2.69	2.81	2.66	2.80
871	NASDAQ	ERII	Tue, Dec 13, 2011	2.91	2.93	2.70	2.71
870	NASDAQ	ERII	Mon, Dec 12, 2011	2.79	2.91	2.71	2.89
869	NASDAQ	ERII	Fri, Dec 9, 2011	2.54	2.91	2.54	2.85
868	NASDAQ	ERII	Thu, Dec 8, 2011	2.65	2.68	2.50	2.52
867	NASDAQ	ERII	Wed, Dec 7, 2011	2.72	2.77	2.64	2.69
866	NASDAQ	ERII	Tue, Dec 6, 2011	2.78	2.80	2.65	2.74
865	NASDAQ	ERII	Mon, Dec 5, 2011	2.67	2.81	2.62	2.79
864	NASDAQ	ERII	Fri, Dec 2, 2011	2.64	2.67	2.57	2.63
863	NASDAQ	ERII	Thu, Dec 1, 2011	2.85	2.86	2.62	2.63
862	NASDAQ	ERII	Wed, Nov 30, 2011	2.57	2.92	2.48	2.88
861	NASDAQ	ERII	Tue, Nov 29, 2011	2.51	2.55	2.35	2.46
860	NASDAQ	ERII	Mon, Nov 28, 2011	2.35	2.57	2.34	2.54
859	NASDAQ	ERII	Fri, Nov 25, 2011	2.25	2.37	2.25	2.27
858	NASDAQ	ERII	Wed, Nov 23, 2011	2.33	2.40	2.25	2.27
857	NASDAQ	ERII	Tue, Nov 22, 2011	2.47	2.72	2.39	2.39
856	NASDAQ	ERII	Mon, Nov 21, 2011	2.45	2.52	2.43	2.50
855	NASDAQ	ERII	Fri, Nov 18, 2011	2.49	2.53	2.46	2.50
854	NASDAQ	ERII	Thu, Nov 17, 2011	2.48	2.54	2.45	2.52
853	NASDAQ	ERII	Wed, Nov 16, 2011	2.49	2.54	2.48	2.50
852	NASDAQ	ERII	Tue, Nov 15, 2011	2.45	2.55	2.45	2.53
851	NASDAQ	ERII	Mon, Nov 14, 2011	2.60	2.64	2.42	2.48
850	NASDAQ	ERII	Fri, Nov 11, 2011	2.66	2.69	2.57	2.62
849	NASDAQ	ERII	Thu, Nov 10, 2011	2.70	2.79	2.61	2.63
848	NASDAQ	ERII	Wed, Nov 9, 2011	2.87	2.87	2.61	2.67
847	NASDAQ	ERII	Tue, Nov 8, 2011	3.01	3.01	2.85	2.97
846	NASDAQ	ERII	Mon, Nov 7, 2011	2.98	3.02	2.85	3.00
845	NASDAQ	ERII	Fri, Nov 4, 2011	2.85	3.02	2.76	3.00
844	NASDAQ	ERII	Thu, Nov 3, 2011	3.20	3.23	3.06	3.17
843	NASDAQ	ERII	Wed, Nov 2, 2011	3.08	3.17	3.00	3.15
842	NASDAQ	ERII	Tue, Nov 1, 2011	2.97	3.13	2.96	3.01
841	NASDAQ	ERII	Mon, Oct 31, 2011	3.24	3.29	3.07	3.07
840	NASDAQ	ERII	Fri, Oct 28, 2011	3.43	3.50	3.27	3.27
839	NASDAQ	ERII	Thu, Oct 27, 2011	3.20	3.44	3.19	3.44
838	NASDAQ	ERII	Wed, Oct 26, 2011	3.08	3.12	3.00	3.08
837	NASDAQ	ERII	Tue, Oct 25, 2011	3.12	3.13	2.97	3.01
836	NASDAQ	ERII	Mon, Oct 24, 2011	3.00	3.16	2.90	3.16
835	NASDAQ	ERII	Fri, Oct 21, 2011	3.01	3.01	2.90	2.99
834	NASDAQ	ERII	Thu, Oct 20, 2011	2.92	3.00	2.87	2.93
833	NASDAQ	ERII	Wed, Oct 19, 2011	3.04	3.08	2.87	2.93
832	NASDAQ	ERII	Tue, Oct 18, 2011	2.92	3.14	2.83	3.04
831	NASDAQ	ERII	Mon, Oct 17, 2011	3.05	3.09	2.89	2.89
830	NASDAQ	ERII	Fri, Oct 14, 2011	3.09	3.15	2.98	3.08
829	NASDAQ	ERII	Thu, Oct 13, 2011	2.90	3.08	2.89	3.06
828	NASDAQ	ERII	Wed, Oct 12, 2011	2.94	3.00	2.87	2.91
827	NASDAQ	ERII	Tue, Oct 11, 2011	2.96	2.99	2.87	2.91
826	NASDAQ	ERII	Mon, Oct 10, 2011	2.91	3.00	2.83	3.00
825	NASDAQ	ERII	Fri, Oct 7, 2011	2.95	2.95	2.82	2.85
824	NASDAQ	ERII	Thu, Oct 6, 2011	3.00	3.00	2.89	2.93
823	NASDAQ	ERII	Wed, Oct 5, 2011	2.96	3.03	2.82	3.02
822	NASDAQ	ERII	Tue, Oct 4, 2011	2.76	2.96	2.68	2.94
821	NASDAQ	ERII	Mon, Oct 3, 2011	2.95	3.01	2.78	2.78
820	NASDAQ	ERII	Fri, Sep 30, 2011	3.05	3.10	2.97	3.00
819	NASDAQ	ERII	Thu, Sep 29, 2011	3.08	3.15	2.92	3.10
818	NASDAQ	ERII	Wed, Sep 28, 2011	2.97	3.09	2.95	2.99
817	NASDAQ	ERII	Tue, Sep 27, 2011	3.09	3.12	2.85	2.90
816	NASDAQ	ERII	Mon, Sep 26, 2011	2.88	3.12	2.73	3.09
815	NASDAQ	ERII	Fri, Sep 23, 2011	2.62	2.88	2.53	2.86
814	NASDAQ	ERII	Thu, Sep 22, 2011	2.54	2.72	2.53	2.62
813	NASDAQ	ERII	Wed, Sep 21, 2011	2.59	2.78	2.59	2.65
812	NASDAQ	ERII	Tue, Sep 20, 2011	2.53	2.63	2.48	2.60
811	NASDAQ	ERII	Mon, Sep 19, 2011	2.56	2.59	2.48	2.54
810	NASDAQ	ERII	Fri, Sep 16, 2011	2.55	2.63	2.49	2.61
809	NASDAQ	ERII	Thu, Sep 15, 2011	2.67	2.67	2.49	2.53
808	NASDAQ	ERII	Wed, Sep 14, 2011	2.62	2.75	2.58	2.68
807	NASDAQ	ERII	Tue, Sep 13, 2011	2.51	2.61	2.50	2.59
806	NASDAQ	ERII	Mon, Sep 12, 2011	2.44	2.57	2.42	2.50
805	NASDAQ	ERII	Fri, Sep 9, 2011	2.46	2.51	2.38	2.49
804	NASDAQ	ERII	Thu, Sep 8, 2011	2.48	2.57	2.45	2.50
803	NASDAQ	ERII	Wed, Sep 7, 2011	2.47	2.52	2.46	2.51
802	NASDAQ	ERII	Tue, Sep 6, 2011	2.36	2.48	2.31	2.42
801	NASDAQ	ERII	Fri, Sep 2, 2011	2.44	2.59	2.35	2.48
800	NASDAQ	ERII	Thu, Sep 1, 2011	2.55	2.59	2.43	2.51
799	NASDAQ	ERII	Wed, Aug 31, 2011	2.86	2.92	2.54	2.56
798	NASDAQ	ERII	Tue, Aug 30, 2011	2.71	2.90	2.66	2.85
797	NASDAQ	ERII	Mon, Aug 29, 2011	2.58	2.78	2.54	2.76
796	NASDAQ	ERII	Fri, Aug 26, 2011	2.51	2.64	2.48	2.58
795	NASDAQ	ERII	Thu, Aug 25, 2011	2.56	2.59	2.47	2.52
794	NASDAQ	ERII	Wed, Aug 24, 2011	2.64	2.65	2.47	2.53
793	NASDAQ	ERII	Tue, Aug 23, 2011	2.47	2.68	2.42	2.68
792	NASDAQ	ERII	Mon, Aug 22, 2011	2.22	2.43	2.20	2.43
791	NASDAQ	ERII	Fri, Aug 19, 2011	2.20	2.25	2.09	2.15
790	NASDAQ	ERII	Thu, Aug 18, 2011	2.22	2.28	2.20	2.24
789	NASDAQ	ERII	Wed, Aug 17, 2011	2.31	2.34	2.25	2.25
788	NASDAQ	ERII	Tue, Aug 16, 2011	2.30	2.36	2.25	2.29
787	NASDAQ	ERII	Mon, Aug 15, 2011	2.27	2.45	2.27	2.33
786	NASDAQ	ERII	Fri, Aug 12, 2011	2.41	2.41	2.24	2.25
785	NASDAQ	ERII	Thu, Aug 11, 2011	2.27	2.46	2.21	2.38
784	NASDAQ	ERII	Wed, Aug 10, 2011	2.40	2.56	2.25	2.26
783	NASDAQ	ERII	Tue, Aug 9, 2011	2.30	2.56	2.25	2.50
782	NASDAQ	ERII	Mon, Aug 8, 2011	2.67	2.72	2.23	2.24
781	NASDAQ	ERII	Fri, Aug 5, 2011	2.80	2.89	2.75	2.78
780	NASDAQ	ERII	Thu, Aug 4, 2011	2.92	3.01	2.80	2.98
779	NASDAQ	ERII	Wed, Aug 3, 2011	2.86	3.04	2.84	3.00
778	NASDAQ	ERII	Tue, Aug 2, 2011	2.89	3.03	2.84	2.84
777	NASDAQ	ERII	Mon, Aug 1, 2011	3.09	3.09	2.89	2.90
776	NASDAQ	ERII	Fri, Jul 29, 2011	2.92	3.07	2.88	3.07
775	NASDAQ	ERII	Thu, Jul 28, 2011	2.94	3.15	2.82	2.94
774	NASDAQ	ERII	Wed, Jul 27, 2011	2.97	3.05	2.91	2.95
773	NASDAQ	ERII	Tue, Jul 26, 2011	2.99	3.08	2.98	3.00
772	NASDAQ	ERII	Mon, Jul 25, 2011	3.04	3.05	2.98	3.00
771	NASDAQ	ERII	Fri, Jul 22, 2011	3.17	3.19	3.06	3.09
770	NASDAQ	ERII	Thu, Jul 21, 2011	3.23	3.25	3.19	3.21
769	NASDAQ	ERII	Wed, Jul 20, 2011	3.10	3.29	3.09	3.20
768	NASDAQ	ERII	Tue, Jul 19, 2011	3.13	3.22	3.08	3.12
767	NASDAQ	ERII	Mon, Jul 18, 2011	3.00	3.25	2.96	3.11
766	NASDAQ	ERII	Fri, Jul 15, 2011	3.06	3.06	2.98	3.02
765	NASDAQ	ERII	Thu, Jul 14, 2011	3.12	3.17	3.04	3.06
764	NASDAQ	ERII	Wed, Jul 13, 2011	3.03	3.16	3.03	3.16
763	NASDAQ	ERII	Tue, Jul 12, 2011	2.98	3.05	2.95	3.00
762	NASDAQ	ERII	Mon, Jul 11, 2011	3.15	3.16	2.94	2.95
761	NASDAQ	ERII	Fri, Jul 8, 2011	3.23	3.28	3.15	3.18
760	NASDAQ	ERII	Thu, Jul 7, 2011	3.17	3.30	3.11	3.30
759	NASDAQ	ERII	Wed, Jul 6, 2011	3.24	3.25	3.10	3.14
758	NASDAQ	ERII	Tue, Jul 5, 2011	3.28	3.30	3.20	3.25
757	NASDAQ	ERII	Fri, Jul 1, 2011	3.27	3.30	3.22	3.30
756	NASDAQ	ERII	Thu, Jun 30, 2011	3.30	3.33	3.26	3.27
755	NASDAQ	ERII	Wed, Jun 29, 2011	3.37	3.37	3.03	3.30
754	NASDAQ	ERII	Tue, Jun 28, 2011	3.14	3.40	3.14	3.38
753	NASDAQ	ERII	Mon, Jun 27, 2011	3.05	3.10	2.98	3.07
752	NASDAQ	ERII	Fri, Jun 24, 2011	2.87	3.09	2.85	3.06
751	NASDAQ	ERII	Thu, Jun 23, 2011	2.82	2.93	2.77	2.86
750	NASDAQ	ERII	Wed, Jun 22, 2011	2.83	2.91	2.65	2.87
749	NASDAQ	ERII	Tue, Jun 21, 2011	2.82	2.90	2.71	2.86
748	NASDAQ	ERII	Mon, Jun 20, 2011	2.87	2.87	2.74	2.79
747	NASDAQ	ERII	Fri, Jun 17, 2011	2.90	2.90	2.71	2.89
746	NASDAQ	ERII	Thu, Jun 16, 2011	2.74	2.92	2.73	2.87
745	NASDAQ	ERII	Wed, Jun 15, 2011	2.71	2.87	2.67	2.81
744	NASDAQ	ERII	Tue, Jun 14, 2011	2.62	2.78	2.58	2.76
743	NASDAQ	ERII	Mon, Jun 13, 2011	2.54	2.65	2.48	2.59
742	NASDAQ	ERII	Fri, Jun 10, 2011	2.38	2.53	2.35	2.51
741	NASDAQ	ERII	Thu, Jun 9, 2011	2.47	2.54	2.35	2.40
740	NASDAQ	ERII	Wed, Jun 8, 2011	2.38	2.52	2.35	2.46
739	NASDAQ	ERII	Tue, Jun 7, 2011	2.45	2.55	2.39	2.39
738	NASDAQ	ERII	Mon, Jun 6, 2011	2.47	2.58	2.42	2.43
737	NASDAQ	ERII	Fri, Jun 3, 2011	2.59	2.62	2.47	2.49
736	NASDAQ	ERII	Thu, Jun 2, 2011	2.60	2.67	2.56	2.65
735	NASDAQ	ERII	Wed, Jun 1, 2011	2.73	2.80	2.58	2.58
734	NASDAQ	ERII	Tue, May 31, 2011	2.77	2.79	2.65	2.76
733	NASDAQ	ERII	Fri, May 27, 2011	2.75	2.79	2.70	2.73
732	NASDAQ	ERII	Thu, May 26, 2011	2.63	2.74	2.62	2.72
731	NASDAQ	ERII	Wed, May 25, 2011	2.60	2.74	2.60	2.66
730	NASDAQ	ERII	Tue, May 24, 2011	2.75	2.82	2.60	2.62
729	NASDAQ	ERII	Mon, May 23, 2011	2.90	2.96	2.75	2.75
728	NASDAQ	ERII	Fri, May 20, 2011	2.96	3.02	2.94	2.99
727	NASDAQ	ERII	Thu, May 19, 2011	3.02	3.06	2.93	2.98
726	NASDAQ	ERII	Wed, May 18, 2011	2.88	3.02	2.85	2.98
725	NASDAQ	ERII	Tue, May 17, 2011	2.78	2.90	2.71	2.88
724	NASDAQ	ERII	Mon, May 16, 2011	2.89	2.89	2.79	2.79
723	NASDAQ	ERII	Fri, May 13, 2011	3.08	3.10	2.90	2.91
722	NASDAQ	ERII	Thu, May 12, 2011	2.87	3.08	2.87	3.05
721	NASDAQ	ERII	Wed, May 11, 2011	2.99	3.00	2.88	2.91
720	NASDAQ	ERII	Tue, May 10, 2011	2.90	3.00	2.80	3.00
719	NASDAQ	ERII	Mon, May 9, 2011	2.71	2.79	2.70	2.77
718	NASDAQ	ERII	Fri, May 6, 2011	2.74	2.86	2.71	2.71
717	NASDAQ	ERII	Thu, May 5, 2011	2.90	2.97	2.88	2.88
716	NASDAQ	ERII	Wed, May 4, 2011	2.92	2.97	2.89	2.91
715	NASDAQ	ERII	Tue, May 3, 2011	2.94	3.02	2.90	2.92
714	NASDAQ	ERII	Mon, May 2, 2011	3.09	3.15	2.93	2.94
713	NASDAQ	ERII	Fri, Apr 29, 2011	3.20	3.21	3.05	3.09
712	NASDAQ	ERII	Thu, Apr 28, 2011	3.16	3.23	3.12	3.19
711	NASDAQ	ERII	Wed, Apr 27, 2011	3.20	3.25	3.15	3.18
710	NASDAQ	ERII	Tue, Apr 26, 2011	3.12	3.25	3.12	3.19
709	NASDAQ	ERII	Mon, Apr 25, 2011	3.17	3.19	3.10	3.12
708	NASDAQ	ERII	Thu, Apr 21, 2011	3.25	3.26	3.11	3.17
707	NASDAQ	ERII	Wed, Apr 20, 2011	3.10	3.21	3.02	3.21
706	NASDAQ	ERII	Tue, Apr 19, 2011	2.88	3.12	2.88	3.05
705	NASDAQ	ERII	Mon, Apr 18, 2011	3.00	3.06	2.84	2.85
704	NASDAQ	ERII	Fri, Apr 15, 2011	3.13	3.18	3.02	3.02
703	NASDAQ	ERII	Thu, Apr 14, 2011	3.05	3.16	3.05	3.13
702	NASDAQ	ERII	Wed, Apr 13, 2011	3.26	3.30	3.09	3.09
701	NASDAQ	ERII	Tue, Apr 12, 2011	3.09	3.30	3.05	3.25
700	NASDAQ	ERII	Mon, Apr 11, 2011	3.03	3.12	3.02	3.11
699	NASDAQ	ERII	Fri, Apr 8, 2011	3.15	3.15	3.00	3.04
698	NASDAQ	ERII	Thu, Apr 7, 2011	3.20	3.20	3.13	3.13
697	NASDAQ	ERII	Wed, Apr 6, 2011	3.21	3.28	3.13	3.20
696	NASDAQ	ERII	Tue, Apr 5, 2011	3.19	3.25	3.15	3.20
695	NASDAQ	ERII	Mon, Apr 4, 2011	3.19	3.29	3.16	3.19
694	NASDAQ	ERII	Fri, Apr 1, 2011	3.22	3.25	3.08	3.18
693	NASDAQ	ERII	Thu, Mar 31, 2011	3.37	3.40	3.14	3.18
692	NASDAQ	ERII	Wed, Mar 30, 2011	3.43	3.48	3.32	3.37
691	NASDAQ	ERII	Tue, Mar 29, 2011	3.26	3.44	3.26	3.40
690	NASDAQ	ERII	Mon, Mar 28, 2011	3.32	3.32	3.21	3.23
689	NASDAQ	ERII	Fri, Mar 25, 2011	3.29	3.34	3.22	3.30
688	NASDAQ	ERII	Thu, Mar 24, 2011	3.28	3.35	3.26	3.28
687	NASDAQ	ERII	Wed, Mar 23, 2011	3.38	3.40	3.25	3.27
686	NASDAQ	ERII	Tue, Mar 22, 2011	3.19	3.45	3.17	3.40
685	NASDAQ	ERII	Mon, Mar 21, 2011	3.15	3.18	3.09	3.18
684	NASDAQ	ERII	Fri, Mar 18, 2011	3.10	3.11	3.02	3.11
683	NASDAQ	ERII	Thu, Mar 17, 2011	3.15	3.18	3.03	3.05
682	NASDAQ	ERII	Wed, Mar 16, 2011	3.04	3.11	3.04	3.09
681	NASDAQ	ERII	Tue, Mar 15, 2011	2.90	3.06	2.88	3.04
680	NASDAQ	ERII	Mon, Mar 14, 2011	3.04	3.06	2.95	3.00
679	NASDAQ	ERII	Fri, Mar 11, 2011	3.00	3.11	2.97	3.10
678	NASDAQ	ERII	Thu, Mar 10, 2011	3.10	3.12	2.97	3.00
677	NASDAQ	ERII	Wed, Mar 9, 2011	3.16	3.19	3.12	3.13
676	NASDAQ	ERII	Tue, Mar 8, 2011	3.15	3.21	3.10	3.16
675	NASDAQ	ERII	Mon, Mar 7, 2011	3.25	3.31	3.14	3.17
674	NASDAQ	ERII	Fri, Mar 4, 2011	3.11	3.38	2.95	3.30
673	NASDAQ	ERII	Thu, Mar 3, 2011	3.40	3.44	3.36	3.44
672	NASDAQ	ERII	Wed, Mar 2, 2011	3.41	3.41	3.34	3.36
671	NASDAQ	ERII	Tue, Mar 1, 2011	3.44	3.44	3.38	3.40
670	NASDAQ	ERII	Mon, Feb 28, 2011	3.38	3.50	3.28	3.40
669	NASDAQ	ERII	Fri, Feb 25, 2011	3.33	3.34	3.29	3.31
668	NASDAQ	ERII	Thu, Feb 24, 2011	3.29	3.36	3.26	3.30
667	NASDAQ	ERII	Wed, Feb 23, 2011	3.32	3.33	3.20	3.27
666	NASDAQ	ERII	Tue, Feb 22, 2011	3.37	3.38	3.31	3.32
665	NASDAQ	ERII	Fri, Feb 18, 2011	3.36	3.43	3.35	3.41
664	NASDAQ	ERII	Thu, Feb 17, 2011	3.36	3.39	3.32	3.34
663	NASDAQ	ERII	Wed, Feb 16, 2011	3.42	3.42	3.25	3.36
662	NASDAQ	ERII	Tue, Feb 15, 2011	3.42	3.46	3.33	3.42
661	NASDAQ	ERII	Mon, Feb 14, 2011	3.43	3.49	3.43	3.45
660	NASDAQ	ERII	Fri, Feb 11, 2011	3.43	3.48	3.40	3.42
659	NASDAQ	ERII	Thu, Feb 10, 2011	3.52	3.53	3.36	3.44
658	NASDAQ	ERII	Wed, Feb 9, 2011	3.67	3.67	3.51	3.54
657	NASDAQ	ERII	Tue, Feb 8, 2011	3.67	3.68	3.59	3.68
656	NASDAQ	ERII	Mon, Feb 7, 2011	3.65	3.70	3.58	3.66
655	NASDAQ	ERII	Fri, Feb 4, 2011	3.66	3.67	3.59	3.66
654	NASDAQ	ERII	Thu, Feb 3, 2011	3.52	3.66	3.49	3.65
653	NASDAQ	ERII	Wed, Feb 2, 2011	3.51	3.62	3.46	3.54
652	NASDAQ	ERII	Tue, Feb 1, 2011	3.51	3.62	3.44	3.54
651	NASDAQ	ERII	Mon, Jan 31, 2011	3.42	3.50	3.40	3.42
650	NASDAQ	ERII	Fri, Jan 28, 2011	3.50	3.56	3.38	3.38
649	NASDAQ	ERII	Thu, Jan 27, 2011	3.56	3.60	3.45	3.58
648	NASDAQ	ERII	Wed, Jan 26, 2011	3.49	3.58	3.49	3.52
647	NASDAQ	ERII	Tue, Jan 25, 2011	3.60	3.60	3.45	3.49
646	NASDAQ	ERII	Mon, Jan 24, 2011	3.62	3.85	3.53	3.57
645	NASDAQ	ERII	Fri, Jan 21, 2011	3.68	3.69	3.60	3.60
644	NASDAQ	ERII	Thu, Jan 20, 2011	3.68	3.73	3.62	3.65
643	NASDAQ	ERII	Wed, Jan 19, 2011	3.87	3.90	3.63	3.65
642	NASDAQ	ERII	Tue, Jan 18, 2011	4.07	4.10	3.85	3.89
641	NASDAQ	ERII	Fri, Jan 14, 2011	4.05	4.14	4.03	4.10
640	NASDAQ	ERII	Thu, Jan 13, 2011	4.13	4.20	4.01	4.07
639	NASDAQ	ERII	Wed, Jan 12, 2011	4.26	4.26	4.08	4.13
638	NASDAQ	ERII	Tue, Jan 11, 2011	3.92	4.25	3.92	4.23
637	NASDAQ	ERII	Mon, Jan 10, 2011	3.90	3.94	3.85	3.90
636	NASDAQ	ERII	Fri, Jan 7, 2011	3.92	4.00	3.85	3.91
635	NASDAQ	ERII	Thu, Jan 6, 2011	4.02	4.20	3.90	3.92
634	NASDAQ	ERII	Wed, Jan 5, 2011	3.99	4.06	3.89	4.02
633	NASDAQ	ERII	Tue, Jan 4, 2011	4.15	4.15	3.86	3.93
632	NASDAQ	ERII	Mon, Jan 3, 2011	3.71	4.36	3.66	4.15
631	NASDAQ	ERII	Fri, Dec 31, 2010	3.64	3.70	3.64	3.66
630	NASDAQ	ERII	Thu, Dec 30, 2010	3.71	3.81	3.64	3.64
629	NASDAQ	ERII	Wed, Dec 29, 2010	3.70	3.78	3.69	3.70
628	NASDAQ	ERII	Tue, Dec 28, 2010	3.61	3.78	3.61	3.69
627	NASDAQ	ERII	Mon, Dec 27, 2010	3.62	3.65	3.61	3.61
626	NASDAQ	ERII	Thu, Dec 23, 2010	3.69	3.75	3.62	3.65
625	NASDAQ	ERII	Wed, Dec 22, 2010	3.59	3.71	3.57	3.64
624	NASDAQ	ERII	Tue, Dec 21, 2010	3.78	3.78	3.58	3.61
623	NASDAQ	ERII	Mon, Dec 20, 2010	3.69	3.78	3.63	3.75
622	NASDAQ	ERII	Fri, Dec 17, 2010	3.74	3.74	3.60	3.64
621	NASDAQ	ERII	Thu, Dec 16, 2010	3.78	3.78	3.61	3.72
620	NASDAQ	ERII	Wed, Dec 15, 2010	3.86	3.94	3.78	3.79
619	NASDAQ	ERII	Tue, Dec 14, 2010	3.84	3.90	3.76	3.83
618	NASDAQ	ERII	Mon, Dec 13, 2010	3.95	3.95	3.81	3.81
617	NASDAQ	ERII	Fri, Dec 10, 2010	3.93	3.95	3.85	3.94
616	NASDAQ	ERII	Thu, Dec 9, 2010	3.83	3.95	3.78	3.94
615	NASDAQ	ERII	Wed, Dec 8, 2010	3.85	3.91	3.74	3.80
614	NASDAQ	ERII	Tue, Dec 7, 2010	3.80	3.91	3.72	3.82
613	NASDAQ	ERII	Mon, Dec 6, 2010	3.73	3.85	3.67	3.79
612	NASDAQ	ERII	Fri, Dec 3, 2010	3.59	3.79	3.55	3.75
611	NASDAQ	ERII	Thu, Dec 2, 2010	3.36	3.66	3.31	3.65
610	NASDAQ	ERII	Wed, Dec 1, 2010	3.38	3.43	3.36	3.37
609	NASDAQ	ERII	Tue, Nov 30, 2010	3.38	3.40	3.30	3.32
608	NASDAQ	ERII	Mon, Nov 29, 2010	3.49	3.51	3.38	3.43
607	NASDAQ	ERII	Fri, Nov 26, 2010	3.45	3.55	3.45	3.55
606	NASDAQ	ERII	Wed, Nov 24, 2010	3.40	3.50	3.36	3.49
605	NASDAQ	ERII	Tue, Nov 23, 2010	3.58	3.58	3.30	3.35
604	NASDAQ	ERII	Mon, Nov 22, 2010	3.59	3.63	3.54	3.63
603	NASDAQ	ERII	Fri, Nov 19, 2010	3.62	3.65	3.54	3.60
602	NASDAQ	ERII	Thu, Nov 18, 2010	3.60	3.65	3.54	3.62
601	NASDAQ	ERII	Wed, Nov 17, 2010	3.44	3.57	3.44	3.54
600	NASDAQ	ERII	Tue, Nov 16, 2010	3.57	3.58	3.40	3.44
599	NASDAQ	ERII	Mon, Nov 15, 2010	3.59	3.64	3.57	3.58
598	NASDAQ	ERII	Fri, Nov 12, 2010	3.72	3.75	3.57	3.58
597	NASDAQ	ERII	Thu, Nov 11, 2010	3.75	3.85	3.71	3.77
596	NASDAQ	ERII	Wed, Nov 10, 2010	3.59	3.78	3.55	3.78
595	NASDAQ	ERII	Tue, Nov 9, 2010	3.60	3.70	3.57	3.60
594	NASDAQ	ERII	Mon, Nov 8, 2010	3.55	3.73	3.55	3.60
593	NASDAQ	ERII	Fri, Nov 5, 2010	3.42	3.61	3.33	3.57
592	NASDAQ	ERII	Thu, Nov 4, 2010	3.67	3.76	3.64	3.66
591	NASDAQ	ERII	Wed, Nov 3, 2010	3.66	3.72	3.55	3.59
590	NASDAQ	ERII	Tue, Nov 2, 2010	3.59	3.65	3.54	3.64
589	NASDAQ	ERII	Mon, Nov 1, 2010	3.59	3.70	3.50	3.50
588	NASDAQ	ERII	Fri, Oct 29, 2010	3.61	3.70	3.55	3.56
587	NASDAQ	ERII	Thu, Oct 28, 2010	3.85	3.85	3.60	3.61
586	NASDAQ	ERII	Wed, Oct 27, 2010	3.86	3.90	3.76	3.83
585	NASDAQ	ERII	Tue, Oct 26, 2010	3.77	3.89	3.77	3.85
584	NASDAQ	ERII	Mon, Oct 25, 2010	3.89	3.90	3.76	3.78
583	NASDAQ	ERII	Fri, Oct 22, 2010	3.88	3.89	3.80	3.88
582	NASDAQ	ERII	Thu, Oct 21, 2010	3.84	3.98	3.76	3.88
581	NASDAQ	ERII	Wed, Oct 20, 2010	3.83	3.87	3.80	3.83
580	NASDAQ	ERII	Tue, Oct 19, 2010	3.80	3.91	3.76	3.81
579	NASDAQ	ERII	Mon, Oct 18, 2010	3.79	3.88	3.77	3.88
578	NASDAQ	ERII	Fri, Oct 15, 2010	3.74	3.79	3.70	3.79
577	NASDAQ	ERII	Thu, Oct 14, 2010	3.80	3.80	3.68	3.68
576	NASDAQ	ERII	Wed, Oct 13, 2010	3.90	3.99	3.76	3.81
575	NASDAQ	ERII	Tue, Oct 12, 2010	3.62	3.90	3.61	3.90
574	NASDAQ	ERII	Mon, Oct 11, 2010	3.63	3.65	3.60	3.64
573	NASDAQ	ERII	Fri, Oct 8, 2010	3.63	3.65	3.53	3.65
572	NASDAQ	ERII	Thu, Oct 7, 2010	3.61	3.63	3.56	3.62
571	NASDAQ	ERII	Wed, Oct 6, 2010	3.62	3.64	3.58	3.59
570	NASDAQ	ERII	Tue, Oct 5, 2010	3.68	3.68	3.59	3.63
569	NASDAQ	ERII	Mon, Oct 4, 2010	3.72	3.77	3.57	3.63
568	NASDAQ	ERII	Fri, Oct 1, 2010	3.63	3.75	3.55	3.75
567	NASDAQ	ERII	Thu, Sep 30, 2010	3.64	3.64	3.48	3.59
566	NASDAQ	ERII	Wed, Sep 29, 2010	3.59	3.65	3.53	3.61
565	NASDAQ	ERII	Tue, Sep 28, 2010	3.64	3.71	3.53	3.59
564	NASDAQ	ERII	Mon, Sep 27, 2010	3.59	3.67	3.54	3.64
563	NASDAQ	ERII	Fri, Sep 24, 2010	3.45	3.61	3.45	3.61
562	NASDAQ	ERII	Thu, Sep 23, 2010	3.34	3.48	3.30	3.38
561	NASDAQ	ERII	Wed, Sep 22, 2010	3.32	3.40	3.26	3.37
560	NASDAQ	ERII	Tue, Sep 21, 2010	3.61	3.61	3.32	3.34
559	NASDAQ	ERII	Mon, Sep 20, 2010	3.49	3.62	3.41	3.60
558	NASDAQ	ERII	Fri, Sep 17, 2010	3.48	3.55	3.40	3.46
557	NASDAQ	ERII	Thu, Sep 16, 2010	3.49	3.50	3.44	3.45
556	NASDAQ	ERII	Wed, Sep 15, 2010	3.46	3.53	3.42	3.49
555	NASDAQ	ERII	Tue, Sep 14, 2010	3.55	3.65	3.45	3.45
554	NASDAQ	ERII	Mon, Sep 13, 2010	3.49	3.55	3.45	3.55
553	NASDAQ	ERII	Fri, Sep 10, 2010	3.32	3.48	3.32	3.47
552	NASDAQ	ERII	Thu, Sep 9, 2010	3.33	3.36	3.25	3.31
551	NASDAQ	ERII	Wed, Sep 8, 2010	3.32	3.41	3.28	3.30
550	NASDAQ	ERII	Tue, Sep 7, 2010	3.46	3.46	3.29	3.34
549	NASDAQ	ERII	Fri, Sep 3, 2010	3.46	3.53	3.35	3.46
548	NASDAQ	ERII	Thu, Sep 2, 2010	3.30	3.48	3.29	3.43
547	NASDAQ	ERII	Wed, Sep 1, 2010	3.22	3.33	3.08	3.32
546	NASDAQ	ERII	Tue, Aug 31, 2010	3.34	3.39	3.16	3.18
545	NASDAQ	ERII	Mon, Aug 30, 2010	3.61	3.61	3.34	3.35
544	NASDAQ	ERII	Fri, Aug 27, 2010	3.70	3.76	3.55	3.61
543	NASDAQ	ERII	Thu, Aug 26, 2010	3.82	3.86	3.61	3.63
542	NASDAQ	ERII	Wed, Aug 25, 2010	3.81	3.83	3.71	3.80
541	NASDAQ	ERII	Tue, Aug 24, 2010	3.92	3.97	3.78	3.83
540	NASDAQ	ERII	Mon, Aug 23, 2010	3.95	4.04	3.92	3.93
539	NASDAQ	ERII	Fri, Aug 20, 2010	3.81	3.96	3.81	3.96
538	NASDAQ	ERII	Thu, Aug 19, 2010	3.93	3.97	3.78	3.84
537	NASDAQ	ERII	Wed, Aug 18, 2010	3.96	4.00	3.91	3.96
536	NASDAQ	ERII	Tue, Aug 17, 2010	3.97	4.02	3.95	3.97
535	NASDAQ	ERII	Mon, Aug 16, 2010	3.97	4.04	3.91	3.93
534	NASDAQ	ERII	Fri, Aug 13, 2010	4.00	4.04	3.95	4.00
533	NASDAQ	ERII	Thu, Aug 12, 2010	3.95	4.02	3.94	4.00
532	NASDAQ	ERII	Wed, Aug 11, 2010	3.95	4.02	3.85	4.01
531	NASDAQ	ERII	Tue, Aug 10, 2010	4.09	4.12	4.00	4.00
530	NASDAQ	ERII	Mon, Aug 9, 2010	3.90	4.15	3.85	4.14
529	NASDAQ	ERII	Fri, Aug 6, 2010	3.90	3.96	3.83	3.89
528	NASDAQ	ERII	Thu, Aug 5, 2010	3.98	4.15	3.97	4.11
527	NASDAQ	ERII	Wed, Aug 4, 2010	4.08	4.15	4.00	4.02
526	NASDAQ	ERII	Tue, Aug 3, 2010	4.11	4.18	4.01	4.04
525	NASDAQ	ERII	Mon, Aug 2, 2010	4.18	4.18	4.02	4.15
524	NASDAQ	ERII	Fri, Jul 30, 2010	4.05	4.14	4.01	4.10
523	NASDAQ	ERII	Thu, Jul 29, 2010	4.10	4.14	3.96	4.11
522	NASDAQ	ERII	Wed, Jul 28, 2010	4.21	4.21	3.91	4.03
521	NASDAQ	ERII	Tue, Jul 27, 2010	4.19	4.23	4.01	4.20
520	NASDAQ	ERII	Mon, Jul 26, 2010	4.05	4.19	3.99	4.17
519	NASDAQ	ERII	Fri, Jul 23, 2010	3.88	4.05	3.84	4.05
518	NASDAQ	ERII	Thu, Jul 22, 2010	3.84	3.88	3.79	3.88
517	NASDAQ	ERII	Wed, Jul 21, 2010	3.74	3.85	3.73	3.78
516	NASDAQ	ERII	Tue, Jul 20, 2010	3.64	3.73	3.60	3.73
515	NASDAQ	ERII	Mon, Jul 19, 2010	3.56	3.71	3.54	3.69
514	NASDAQ	ERII	Fri, Jul 16, 2010	3.65	3.66	3.52	3.54
513	NASDAQ	ERII	Thu, Jul 15, 2010	3.80	3.85	3.60	3.66
512	NASDAQ	ERII	Wed, Jul 14, 2010	3.82	3.85	3.71	3.82
511	NASDAQ	ERII	Tue, Jul 13, 2010	3.83	3.86	3.69	3.82
510	NASDAQ	ERII	Mon, Jul 12, 2010	4.00	4.03	3.69	3.69
509	NASDAQ	ERII	Fri, Jul 9, 2010	4.12	4.14	3.93	4.00
508	NASDAQ	ERII	Thu, Jul 8, 2010	4.10	4.16	3.96	4.14
507	NASDAQ	ERII	Wed, Jul 7, 2010	3.83	4.06	3.83	4.06
506	NASDAQ	ERII	Tue, Jul 6, 2010	3.91	4.06	3.76	3.81
505	NASDAQ	ERII	Fri, Jul 2, 2010	3.92	3.99	3.84	3.90
504	NASDAQ	ERII	Thu, Jul 1, 2010	4.00	4.02	3.77	3.91
503	NASDAQ	ERII	Wed, Jun 30, 2010	4.25	4.29	4.00	4.00
502	NASDAQ	ERII	Tue, Jun 29, 2010	4.38	4.38	4.05	4.30
501	NASDAQ	ERII	Mon, Jun 28, 2010	3.83	4.57	3.83	4.48
500	NASDAQ	ERII	Fri, Jun 25, 2010	3.78	3.80	3.64	3.80
499	NASDAQ	ERII	Thu, Jun 24, 2010	3.84	3.85	3.71	3.76
498	NASDAQ	ERII	Wed, Jun 23, 2010	3.78	3.86	3.65	3.83
497	NASDAQ	ERII	Tue, Jun 22, 2010	3.87	4.00	3.74	3.75
496	NASDAQ	ERII	Mon, Jun 21, 2010	3.96	4.04	3.83	3.84
495	NASDAQ	ERII	Fri, Jun 18, 2010	4.01	4.02	3.77	3.91
494	NASDAQ	ERII	Thu, Jun 17, 2010	3.75	4.09	3.74	3.99
493	NASDAQ	ERII	Wed, Jun 16, 2010	3.90	3.92	3.69	3.74
492	NASDAQ	ERII	Tue, Jun 15, 2010	3.33	4.00	3.30	3.96
491	NASDAQ	ERII	Mon, Jun 14, 2010	3.29	3.34	3.26	3.28
490	NASDAQ	ERII	Fri, Jun 11, 2010	3.22	3.28	3.22	3.25
489	NASDAQ	ERII	Thu, Jun 10, 2010	3.28	3.29	3.22	3.27
488	NASDAQ	ERII	Wed, Jun 9, 2010	3.33	3.42	3.16	3.20
487	NASDAQ	ERII	Tue, Jun 8, 2010	3.15	3.32	3.15	3.27
486	NASDAQ	ERII	Mon, Jun 7, 2010	3.20	3.35	3.15	3.15
485	NASDAQ	ERII	Fri, Jun 4, 2010	3.32	3.37	3.19	3.20
484	NASDAQ	ERII	Thu, Jun 3, 2010	3.50	3.65	3.40	3.40
483	NASDAQ	ERII	Wed, Jun 2, 2010	3.48	3.54	3.34	3.47
482	NASDAQ	ERII	Tue, Jun 1, 2010	3.55	3.64	3.47	3.47
481	NASDAQ	ERII	Fri, May 28, 2010	3.72	3.74	3.55	3.58
480	NASDAQ	ERII	Thu, May 27, 2010	3.88	3.88	3.69	3.71
479	NASDAQ	ERII	Wed, May 26, 2010	3.87	3.92	3.79	3.80
478	NASDAQ	ERII	Tue, May 25, 2010	3.90	3.92	3.80	3.89
477	NASDAQ	ERII	Mon, May 24, 2010	3.99	4.04	3.90	3.93
476	NASDAQ	ERII	Fri, May 21, 2010	3.93	4.04	3.85	3.98
475	NASDAQ	ERII	Thu, May 20, 2010	4.14	4.25	3.99	3.99
474	NASDAQ	ERII	Wed, May 19, 2010	4.27	4.36	4.14	4.29
473	NASDAQ	ERII	Tue, May 18, 2010	4.41	4.42	4.25	4.29
472	NASDAQ	ERII	Mon, May 17, 2010	4.33	4.42	4.15	4.27
471	NASDAQ	ERII	Fri, May 14, 2010	4.32	4.48	4.27	4.34
470	NASDAQ	ERII	Thu, May 13, 2010	4.40	4.52	4.29	4.46
469	NASDAQ	ERII	Wed, May 12, 2010	4.50	4.56	4.28	4.43
468	NASDAQ	ERII	Tue, May 11, 2010	4.50	4.75	4.35	4.64
467	NASDAQ	ERII	Mon, May 10, 2010	4.48	4.75	4.40	4.61
466	NASDAQ	ERII	Fri, May 7, 2010	4.35	4.88	4.13	4.28
465	NASDAQ	ERII	Thu, May 6, 2010	5.82	5.82	5.00	5.39
464	NASDAQ	ERII	Wed, May 5, 2010	5.90	6.00	5.80	5.82
463	NASDAQ	ERII	Tue, May 4, 2010	6.19	6.19	5.91	5.93
462	NASDAQ	ERII	Mon, May 3, 2010	6.05	6.28	6.05	6.25
461	NASDAQ	ERII	Fri, Apr 30, 2010	6.15	6.24	6.03	6.03
460	NASDAQ	ERII	Thu, Apr 29, 2010	6.20	6.22	6.13	6.17
459	NASDAQ	ERII	Wed, Apr 28, 2010	6.17	6.24	6.13	6.13
458	NASDAQ	ERII	Tue, Apr 27, 2010	6.27	6.28	6.12	6.15
457	NASDAQ	ERII	Mon, Apr 26, 2010	6.22	6.39	6.22	6.29
456	NASDAQ	ERII	Fri, Apr 23, 2010	6.20	6.27	6.06	6.25
455	NASDAQ	ERII	Thu, Apr 22, 2010	6.23	6.26	6.16	6.20
454	NASDAQ	ERII	Wed, Apr 21, 2010	6.22	6.30	6.17	6.30
453	NASDAQ	ERII	Tue, Apr 20, 2010	6.30	6.35	6.17	6.19
452	NASDAQ	ERII	Mon, Apr 19, 2010	6.29	6.40	6.25	6.29
451	NASDAQ	ERII	Fri, Apr 16, 2010	6.09	6.35	6.08	6.34
450	NASDAQ	ERII	Thu, Apr 15, 2010	6.11	6.13	6.02	6.09
449	NASDAQ	ERII	Wed, Apr 14, 2010	6.10	6.16	6.04	6.14
448	NASDAQ	ERII	Tue, Apr 13, 2010	6.13	6.20	6.03	6.11
447	NASDAQ	ERII	Mon, Apr 12, 2010	6.19	6.28	6.14	6.16
446	NASDAQ	ERII	Fri, Apr 9, 2010	6.19	6.26	6.04	6.15
445	NASDAQ	ERII	Thu, Apr 8, 2010	6.18	6.30	6.18	6.19
444	NASDAQ	ERII	Wed, Apr 7, 2010	6.32	6.35	6.17	6.21
443	NASDAQ	ERII	Tue, Apr 6, 2010	6.25	6.36	6.10	6.36
442	NASDAQ	ERII	Mon, Apr 5, 2010	6.14	6.26	6.10	6.25
441	NASDAQ	ERII	Thu, Apr 1, 2010	6.30	6.35	6.13	6.16
440	NASDAQ	ERII	Wed, Mar 31, 2010	6.34	6.40	6.25	6.30
439	NASDAQ	ERII	Tue, Mar 30, 2010	6.35	6.40	6.28	6.38
438	NASDAQ	ERII	Mon, Mar 29, 2010	6.30	6.39	6.30	6.37
437	NASDAQ	ERII	Fri, Mar 26, 2010	6.33	6.49	6.28	6.32
436	NASDAQ	ERII	Thu, Mar 25, 2010	6.35	6.49	6.28	6.36
435	NASDAQ	ERII	Wed, Mar 24, 2010	6.25	6.45	6.25	6.30
434	NASDAQ	ERII	Tue, Mar 23, 2010	6.18	6.35	6.13	6.28
433	NASDAQ	ERII	Mon, Mar 22, 2010	5.90	6.19	5.81	6.18
432	NASDAQ	ERII	Fri, Mar 19, 2010	5.98	5.98	5.81	5.90
431	NASDAQ	ERII	Thu, Mar 18, 2010	6.10	6.12	5.95	5.95
430	NASDAQ	ERII	Wed, Mar 17, 2010	6.19	6.21	6.08	6.10
429	NASDAQ	ERII	Tue, Mar 16, 2010	6.10	6.16	6.05	6.16
428	NASDAQ	ERII	Mon, Mar 15, 2010	6.04	6.10	6.02	6.10
427	NASDAQ	ERII	Fri, Mar 12, 2010	6.09	6.09	6.00	6.08
426	NASDAQ	ERII	Thu, Mar 11, 2010	6.01	6.06	5.90	5.98
425	NASDAQ	ERII	Wed, Mar 10, 2010	5.98	6.04	5.95	5.98
424	NASDAQ	ERII	Tue, Mar 9, 2010	6.03	6.15	5.95	6.02
423	NASDAQ	ERII	Mon, Mar 8, 2010	6.19	6.20	6.03	6.05
422	NASDAQ	ERII	Fri, Mar 5, 2010	6.35	6.36	6.00	6.21
421	NASDAQ	ERII	Thu, Mar 4, 2010	6.67	6.77	6.44	6.66
420	NASDAQ	ERII	Wed, Mar 3, 2010	6.66	6.72	6.55	6.65
419	NASDAQ	ERII	Tue, Mar 2, 2010	6.50	6.65	6.50	6.65
418	NASDAQ	ERII	Mon, Mar 1, 2010	6.41	6.56	6.40	6.51
417	NASDAQ	ERII	Fri, Feb 26, 2010	6.34	6.47	6.30	6.41
416	NASDAQ	ERII	Thu, Feb 25, 2010	6.36	6.45	6.28	6.36
415	NASDAQ	ERII	Wed, Feb 24, 2010	6.41	6.46	6.33	6.44
414	NASDAQ	ERII	Tue, Feb 23, 2010	6.36	6.41	6.15	6.38
413	NASDAQ	ERII	Mon, Feb 22, 2010	6.33	6.38	6.18	6.35
412	NASDAQ	ERII	Fri, Feb 19, 2010	6.35	6.39	6.25	6.34
411	NASDAQ	ERII	Thu, Feb 18, 2010	6.24	6.35	6.22	6.35
410	NASDAQ	ERII	Wed, Feb 17, 2010	6.21	6.28	6.11	6.27
409	NASDAQ	ERII	Tue, Feb 16, 2010	6.10	6.24	6.00	6.17
408	NASDAQ	ERII	Fri, Feb 12, 2010	5.88	6.10	5.75	6.09
407	NASDAQ	ERII	Thu, Feb 11, 2010	5.81	6.01	5.80	5.94
406	NASDAQ	ERII	Wed, Feb 10, 2010	5.87	5.92	5.79	5.81
405	NASDAQ	ERII	Tue, Feb 9, 2010	5.91	5.95	5.80	5.86
404	NASDAQ	ERII	Mon, Feb 8, 2010	6.00	6.03	5.85	5.85
403	NASDAQ	ERII	Fri, Feb 5, 2010	6.08	6.08	5.85	6.03
402	NASDAQ	ERII	Thu, Feb 4, 2010	6.00	6.10	5.95	6.05
401	NASDAQ	ERII	Wed, Feb 3, 2010	6.05	6.15	6.00	6.01
400	NASDAQ	ERII	Tue, Feb 2, 2010	6.05	6.25	5.95	6.09
399	NASDAQ	ERII	Mon, Feb 1, 2010	6.12	6.12	5.95	6.08
398	NASDAQ	ERII	Fri, Jan 29, 2010	6.24	6.30	6.10	6.11
397	NASDAQ	ERII	Thu, Jan 28, 2010	6.30	6.40	6.15	6.25
396	NASDAQ	ERII	Wed, Jan 27, 2010	6.31	6.31	6.16	6.27
395	NASDAQ	ERII	Tue, Jan 26, 2010	6.53	6.53	6.25	6.31
394	NASDAQ	ERII	Mon, Jan 25, 2010	6.41	6.68	6.35	6.52
393	NASDAQ	ERII	Fri, Jan 22, 2010	6.47	6.60	6.35	6.36
392	NASDAQ	ERII	Thu, Jan 21, 2010	6.70	6.72	6.43	6.44
391	NASDAQ	ERII	Wed, Jan 20, 2010	6.58	6.89	6.55	6.64
390	NASDAQ	ERII	Tue, Jan 19, 2010	6.87	6.87	6.47	6.51
389	NASDAQ	ERII	Fri, Jan 15, 2010	6.88	6.98	6.50	6.57
388	NASDAQ	ERII	Thu, Jan 14, 2010	6.95	6.99	6.81	6.85
387	NASDAQ	ERII	Wed, Jan 13, 2010	7.13	7.13	6.75	6.99
386	NASDAQ	ERII	Tue, Jan 12, 2010	7.07	7.11	6.87	7.09
385	NASDAQ	ERII	Mon, Jan 11, 2010	7.11	7.20	7.07	7.14
384	NASDAQ	ERII	Fri, Jan 8, 2010	6.96	7.20	6.90	7.11
383	NASDAQ	ERII	Thu, Jan 7, 2010	7.10	7.10	6.82	7.03
382	NASDAQ	ERII	Wed, Jan 6, 2010	7.20	7.20	7.00	7.07
381	NASDAQ	ERII	Tue, Jan 5, 2010	7.19	7.25	7.06	7.15
380	NASDAQ	ERII	Mon, Jan 4, 2010	6.89	7.25	6.88	7.20
379	NASDAQ	ERII	Thu, Dec 31, 2009	6.84	6.96	6.73	6.88
378	NASDAQ	ERII	Wed, Dec 30, 2009	6.83	6.86	6.66	6.73
377	NASDAQ	ERII	Tue, Dec 29, 2009	7.00	7.04	6.85	6.86
376	NASDAQ	ERII	Mon, Dec 28, 2009	7.12	7.24	6.93	7.03
375	NASDAQ	ERII	Thu, Dec 24, 2009	7.03	7.28	7.01	7.04
374	NASDAQ	ERII	Wed, Dec 23, 2009	7.14	7.15	6.82	7.03
373	NASDAQ	ERII	Tue, Dec 22, 2009	7.08	7.15	6.98	7.05
372	NASDAQ	ERII	Mon, Dec 21, 2009	7.03	7.15	6.87	7.10
371	NASDAQ	ERII	Fri, Dec 18, 2009	6.95	7.05	6.80	6.93
370	NASDAQ	ERII	Thu, Dec 17, 2009	7.00	7.00	6.70	6.80
369	NASDAQ	ERII	Wed, Dec 16, 2009	6.93	7.01	6.77	7.00
368	NASDAQ	ERII	Tue, Dec 15, 2009	6.71	7.20	6.70	6.87
367	NASDAQ	ERII	Mon, Dec 14, 2009	6.81	6.81	6.65	6.70
366	NASDAQ	ERII	Fri, Dec 11, 2009	6.80	6.99	6.60	6.73
365	NASDAQ	ERII	Thu, Dec 10, 2009	6.50	6.93	6.45	6.66
364	NASDAQ	ERII	Wed, Dec 9, 2009	6.55	6.70	6.40	6.50
363	NASDAQ	ERII	Tue, Dec 8, 2009	6.58	6.61	6.40	6.51
362	NASDAQ	ERII	Mon, Dec 7, 2009	6.65	6.72	6.37	6.41
361	NASDAQ	ERII	Fri, Dec 4, 2009	6.50	6.75	6.50	6.58
360	NASDAQ	ERII	Thu, Dec 3, 2009	6.00	6.94	5.98	6.35
359	NASDAQ	ERII	Wed, Dec 2, 2009	5.61	5.74	5.56	5.70
358	NASDAQ	ERII	Tue, Dec 1, 2009	5.75	5.77	5.50	5.61
357	NASDAQ	ERII	Mon, Nov 30, 2009	5.88	5.99	5.50	5.59
356	NASDAQ	ERII	Fri, Nov 27, 2009	5.50	5.95	5.48	5.81
355	NASDAQ	ERII	Wed, Nov 25, 2009	5.80	5.80	5.62	5.62
354	NASDAQ	ERII	Tue, Nov 24, 2009	5.77	5.79	5.60	5.79
353	NASDAQ	ERII	Mon, Nov 23, 2009	5.62	5.79	5.57	5.76
352	NASDAQ	ERII	Fri, Nov 20, 2009	5.44	5.58	5.43	5.51
351	NASDAQ	ERII	Thu, Nov 19, 2009	5.52	5.56	5.45	5.45
350	NASDAQ	ERII	Wed, Nov 18, 2009	5.52	5.57	5.50	5.51
349	NASDAQ	ERII	Tue, Nov 17, 2009	5.52	5.57	5.45	5.55
348	NASDAQ	ERII	Mon, Nov 16, 2009	5.75	5.76	5.50	5.57
347	NASDAQ	ERII	Fri, Nov 13, 2009	5.73	5.78	5.51	5.70
346	NASDAQ	ERII	Thu, Nov 12, 2009	5.65	5.74	5.65	5.69
345	NASDAQ	ERII	Wed, Nov 11, 2009	5.59	5.73	5.44	5.68
344	NASDAQ	ERII	Tue, Nov 10, 2009	5.71	5.75	5.40	5.52
343	NASDAQ	ERII	Mon, Nov 9, 2009	5.73	5.80	5.63	5.70
342	NASDAQ	ERII	Fri, Nov 6, 2009	5.50	5.66	5.42	5.64
341	NASDAQ	ERII	Thu, Nov 5, 2009	5.73	6.00	5.64	5.97
340	NASDAQ	ERII	Wed, Nov 4, 2009	5.82	6.02	5.68	5.71
339	NASDAQ	ERII	Tue, Nov 3, 2009	5.76	5.80	5.65	5.78
338	NASDAQ	ERII	Mon, Nov 2, 2009	5.56	5.78	5.54	5.76
337	NASDAQ	ERII	Fri, Oct 30, 2009	5.54	5.62	5.50	5.58
336	NASDAQ	ERII	Thu, Oct 29, 2009	5.54	5.62	5.51	5.60
335	NASDAQ	ERII	Wed, Oct 28, 2009	5.55	5.67	5.50	5.52
334	NASDAQ	ERII	Tue, Oct 27, 2009	5.47	5.78	5.42	5.55
333	NASDAQ	ERII	Mon, Oct 26, 2009	5.59	5.69	5.42	5.45
332	NASDAQ	ERII	Fri, Oct 23, 2009	5.76	5.78	5.55	5.57
331	NASDAQ	ERII	Thu, Oct 22, 2009	5.78	5.87	5.62	5.72
330	NASDAQ	ERII	Wed, Oct 21, 2009	5.97	6.00	5.75	5.77
329	NASDAQ	ERII	Tue, Oct 20, 2009	6.13	6.13	5.94	5.99
328	NASDAQ	ERII	Mon, Oct 19, 2009	6.08	6.15	6.00	6.09
327	NASDAQ	ERII	Fri, Oct 16, 2009	6.02	6.15	5.98	6.08
326	NASDAQ	ERII	Thu, Oct 15, 2009	6.04	6.22	5.98	6.03
325	NASDAQ	ERII	Wed, Oct 14, 2009	6.27	6.33	5.92	6.06
324	NASDAQ	ERII	Tue, Oct 13, 2009	6.10	6.32	6.07	6.18
323	NASDAQ	ERII	Mon, Oct 12, 2009	6.23	6.24	6.07	6.07
322	NASDAQ	ERII	Fri, Oct 9, 2009	5.85	6.17	5.83	6.07
321	NASDAQ	ERII	Thu, Oct 8, 2009	5.96	6.00	5.79	5.81
320	NASDAQ	ERII	Wed, Oct 7, 2009	5.95	6.08	5.76	5.90
319	NASDAQ	ERII	Tue, Oct 6, 2009	5.93	6.04	5.85	5.99
318	NASDAQ	ERII	Mon, Oct 5, 2009	5.55	5.92	5.50	5.91
317	NASDAQ	ERII	Fri, Oct 2, 2009	5.58	5.62	5.50	5.50
316	NASDAQ	ERII	Thu, Oct 1, 2009	5.75	5.87	5.62	5.65
315	NASDAQ	ERII	Wed, Sep 30, 2009	6.00	6.00	5.76	5.84
314	NASDAQ	ERII	Tue, Sep 29, 2009	5.99	5.99	5.80	5.97
313	NASDAQ	ERII	Mon, Sep 28, 2009	5.74	6.00	5.67	5.95
312	NASDAQ	ERII	Fri, Sep 25, 2009	5.66	5.78	5.63	5.72
311	NASDAQ	ERII	Thu, Sep 24, 2009	5.73	5.77	5.51	5.71
310	NASDAQ	ERII	Wed, Sep 23, 2009	5.55	5.83	5.55	5.74
309	NASDAQ	ERII	Tue, Sep 22, 2009	5.48	5.67	5.48	5.49
308	NASDAQ	ERII	Mon, Sep 21, 2009	5.71	5.75	5.45	5.48
307	NASDAQ	ERII	Fri, Sep 18, 2009	5.85	5.86	5.60	5.71
306	NASDAQ	ERII	Thu, Sep 17, 2009	5.93	5.96	5.80	5.85
305	NASDAQ	ERII	Wed, Sep 16, 2009	5.98	6.04	5.90	5.90
304	NASDAQ	ERII	Tue, Sep 15, 2009	5.67	5.97	5.66	5.92
303	NASDAQ	ERII	Mon, Sep 14, 2009	5.67	5.67	5.50	5.65
302	NASDAQ	ERII	Fri, Sep 11, 2009	5.89	5.89	5.40	5.65
301	NASDAQ	ERII	Thu, Sep 10, 2009	5.21	5.75	5.21	5.74
300	NASDAQ	ERII	Wed, Sep 9, 2009	5.30	5.35	5.18	5.20
299	NASDAQ	ERII	Tue, Sep 8, 2009	5.31	5.31	5.12	5.18
298	NASDAQ	ERII	Fri, Sep 4, 2009	5.22	5.28	5.17	5.25
297	NASDAQ	ERII	Thu, Sep 3, 2009	5.07	5.21	5.04	5.18
296	NASDAQ	ERII	Wed, Sep 2, 2009	5.05	5.12	5.00	5.03
295	NASDAQ	ERII	Tue, Sep 1, 2009	5.25	5.25	5.00	5.07
294	NASDAQ	ERII	Mon, Aug 31, 2009	5.20	5.27	5.15	5.25
293	NASDAQ	ERII	Fri, Aug 28, 2009	5.30	5.30	5.14	5.21
292	NASDAQ	ERII	Thu, Aug 27, 2009	5.27	5.30	5.11	5.24
291	NASDAQ	ERII	Wed, Aug 26, 2009	5.29	5.30	5.11	5.27
290	NASDAQ	ERII	Tue, Aug 25, 2009	5.44	5.55	5.27	5.31
289	NASDAQ	ERII	Mon, Aug 24, 2009	5.52	5.61	5.34	5.38
288	NASDAQ	ERII	Fri, Aug 21, 2009	5.33	5.57	5.33	5.46
287	NASDAQ	ERII	Thu, Aug 20, 2009	5.00	5.29	4.99	5.25
286	NASDAQ	ERII	Wed, Aug 19, 2009	4.98	5.14	4.89	5.01
285	NASDAQ	ERII	Tue, Aug 18, 2009	5.02	5.10	4.93	5.01
284	NASDAQ	ERII	Mon, Aug 17, 2009	5.21	5.24	4.95	4.98
283	NASDAQ	ERII	Fri, Aug 14, 2009	5.40	5.49	5.14	5.27
282	NASDAQ	ERII	Thu, Aug 13, 2009	5.56	5.62	5.31	5.37
281	NASDAQ	ERII	Wed, Aug 12, 2009	5.50	5.56	5.40	5.52
280	NASDAQ	ERII	Tue, Aug 11, 2009	5.60	5.61	5.44	5.50
279	NASDAQ	ERII	Mon, Aug 10, 2009	5.80	5.90	5.60	5.61
278	NASDAQ	ERII	Fri, Aug 7, 2009	5.95	5.98	5.47	5.73
277	NASDAQ	ERII	Thu, Aug 6, 2009	7.22	7.22	6.90	6.93
276	NASDAQ	ERII	Wed, Aug 5, 2009	7.33	7.40	7.07	7.22
275	NASDAQ	ERII	Tue, Aug 4, 2009	7.06	7.40	7.01	7.23
274	NASDAQ	ERII	Mon, Aug 3, 2009	7.12	7.15	6.94	7.05
273	NASDAQ	ERII	Fri, Jul 31, 2009	7.01	7.06	6.93	6.99
272	NASDAQ	ERII	Thu, Jul 30, 2009	6.87	7.07	6.85	6.98
271	NASDAQ	ERII	Wed, Jul 29, 2009	6.93	6.97	6.70	6.75
270	NASDAQ	ERII	Tue, Jul 28, 2009	7.00	7.07	6.84	6.92
269	NASDAQ	ERII	Mon, Jul 27, 2009	6.85	7.15	6.81	7.05
268	NASDAQ	ERII	Fri, Jul 24, 2009	6.70	6.92	6.61	6.81
267	NASDAQ	ERII	Thu, Jul 23, 2009	6.75	6.75	6.61	6.70
266	NASDAQ	ERII	Wed, Jul 22, 2009	6.58	6.72	6.50	6.72
265	NASDAQ	ERII	Tue, Jul 21, 2009	6.73	6.75	6.50	6.60
264	NASDAQ	ERII	Mon, Jul 20, 2009	6.98	7.05	6.70	6.72
263	NASDAQ	ERII	Fri, Jul 17, 2009	7.09	7.19	6.87	6.90
262	NASDAQ	ERII	Thu, Jul 16, 2009	7.11	7.15	7.01	7.05
261	NASDAQ	ERII	Wed, Jul 15, 2009	7.12	7.18	7.01	7.12
260	NASDAQ	ERII	Tue, Jul 14, 2009	6.77	7.09	6.66	7.02
259	NASDAQ	ERII	Mon, Jul 13, 2009	6.71	6.88	6.54	6.74
258	NASDAQ	ERII	Fri, Jul 10, 2009	6.66	6.74	6.50	6.67
257	NASDAQ	ERII	Thu, Jul 9, 2009	6.61	6.73	6.53	6.65
256	NASDAQ	ERII	Wed, Jul 8, 2009	6.54	6.86	6.46	6.52
255	NASDAQ	ERII	Tue, Jul 7, 2009	6.75	6.76	6.50	6.51
254	NASDAQ	ERII	Mon, Jul 6, 2009	6.59	6.74	6.50	6.73
253	NASDAQ	ERII	Thu, Jul 2, 2009	7.06	7.06	6.59	6.59
252	NASDAQ	ERII	Wed, Jul 1, 2009	7.10	7.23	6.97	7.13
251	NASDAQ	ERII	Tue, Jun 30, 2009	7.10	7.25	7.01	7.08
250	NASDAQ	ERII	Mon, Jun 29, 2009	7.30	7.35	7.02	7.09
249	NASDAQ	ERII	Fri, Jun 26, 2009	6.73	7.36	6.65	7.36
248	NASDAQ	ERII	Thu, Jun 25, 2009	6.44	6.82	6.30	6.70
247	NASDAQ	ERII	Wed, Jun 24, 2009	6.62	6.77	6.45	6.48
246	NASDAQ	ERII	Tue, Jun 23, 2009	6.56	6.74	6.37	6.53
245	NASDAQ	ERII	Mon, Jun 22, 2009	6.68	6.75	6.41	6.56
244	NASDAQ	ERII	Fri, Jun 19, 2009	6.84	6.97	6.51	6.70
243	NASDAQ	ERII	Thu, Jun 18, 2009	6.91	6.93	6.42	6.76
242	NASDAQ	ERII	Wed, Jun 17, 2009	6.65	7.00	6.42	6.91
241	NASDAQ	ERII	Tue, Jun 16, 2009	7.14	7.15	6.61	6.65
240	NASDAQ	ERII	Mon, Jun 15, 2009	7.16	7.20	7.00	7.07
239	NASDAQ	ERII	Fri, Jun 12, 2009	7.08	7.29	7.06	7.16
238	NASDAQ	ERII	Thu, Jun 11, 2009	6.89	7.38	6.89	7.15
237	NASDAQ	ERII	Wed, Jun 10, 2009	7.10	7.16	6.74	6.90
236	NASDAQ	ERII	Tue, Jun 9, 2009	7.48	7.48	7.11	7.18
235	NASDAQ	ERII	Mon, Jun 8, 2009	7.38	7.50	7.25	7.38
234	NASDAQ	ERII	Fri, Jun 5, 2009	7.00	7.35	6.88	7.18
233	NASDAQ	ERII	Thu, Jun 4, 2009	6.51	6.86	6.45	6.73
232	NASDAQ	ERII	Wed, Jun 3, 2009	6.61	6.69	5.60	6.37
231	NASDAQ	ERII	Tue, Jun 2, 2009	7.55	7.64	6.79	6.84
230	NASDAQ	ERII	Mon, Jun 1, 2009	8.00	8.00	7.55	7.62
229	NASDAQ	ERII	Fri, May 29, 2009	8.10	8.10	7.77	7.98
228	NASDAQ	ERII	Thu, May 28, 2009	8.13	8.13	7.67	7.94
227	NASDAQ	ERII	Wed, May 27, 2009	7.91	8.46	7.87	7.94
226	NASDAQ	ERII	Tue, May 26, 2009	7.65	7.89	7.65	7.87
225	NASDAQ	ERII	Fri, May 22, 2009	7.60	7.91	7.40	7.72
224	NASDAQ	ERII	Thu, May 21, 2009	7.74	7.83	7.42	7.60
223	NASDAQ	ERII	Wed, May 20, 2009	7.79	8.00	7.69	7.90
222	NASDAQ	ERII	Tue, May 19, 2009	8.13	8.13	7.65	7.72
221	NASDAQ	ERII	Mon, May 18, 2009	7.88	8.20	7.68	8.02
220	NASDAQ	ERII	Fri, May 15, 2009	7.75	7.93	7.66	7.79
219	NASDAQ	ERII	Thu, May 14, 2009	7.60	7.89	7.32	7.75
218	NASDAQ	ERII	Wed, May 13, 2009	7.87	8.00	7.55	7.59
217	NASDAQ	ERII	Tue, May 12, 2009	8.22	8.22	7.53	7.80
216	NASDAQ	ERII	Mon, May 11, 2009	8.11	8.34	8.06	8.12
215	NASDAQ	ERII	Fri, May 8, 2009	8.00	8.67	7.75	8.20
214	NASDAQ	ERII	Thu, May 7, 2009	8.74	8.74	8.10	8.33
213	NASDAQ	ERII	Wed, May 6, 2009	8.28	8.35	8.10	8.18
212	NASDAQ	ERII	Tue, May 5, 2009	8.39	8.39	7.86	8.08
211	NASDAQ	ERII	Mon, May 4, 2009	8.25	8.56	8.15	8.27
210	NASDAQ	ERII	Fri, May 1, 2009	8.00	8.15	8.00	8.08
209	NASDAQ	ERII	Thu, Apr 30, 2009	8.01	8.27	7.88	7.88
208	NASDAQ	ERII	Wed, Apr 29, 2009	8.23	8.23	7.84	7.95
207	NASDAQ	ERII	Tue, Apr 28, 2009	8.12	8.12	7.95	7.98
206	NASDAQ	ERII	Mon, Apr 27, 2009	8.63	8.63	8.02	8.07
205	NASDAQ	ERII	Fri, Apr 24, 2009	8.00	8.65	7.75	8.53
204	NASDAQ	ERII	Thu, Apr 23, 2009	7.96	8.06	7.79	7.96
203	NASDAQ	ERII	Wed, Apr 22, 2009	7.92	8.20	7.80	7.93
202	NASDAQ	ERII	Tue, Apr 21, 2009	7.69	7.97	7.18	7.90
201	NASDAQ	ERII	Mon, Apr 20, 2009	8.51	8.79	7.74	7.81
200	NASDAQ	ERII	Fri, Apr 17, 2009	8.20	8.61	7.93	8.55
199	NASDAQ	ERII	Thu, Apr 16, 2009	7.43	8.13	7.43	8.00
198	NASDAQ	ERII	Wed, Apr 15, 2009	7.57	7.57	6.95	7.08
197	NASDAQ	ERII	Tue, Apr 14, 2009	6.90	6.94	6.76	6.77
196	NASDAQ	ERII	Mon, Apr 13, 2009	7.07	7.07	6.77	6.99
195	NASDAQ	ERII	Thu, Apr 9, 2009	6.74	7.25	6.66	7.15
194	NASDAQ	ERII	Wed, Apr 8, 2009	6.71	6.95	6.38	6.55
193	NASDAQ	ERII	Tue, Apr 7, 2009	6.97	7.04	6.70	6.72
192	NASDAQ	ERII	Mon, Apr 6, 2009	7.22	7.26	6.94	7.06
191	NASDAQ	ERII	Fri, Apr 3, 2009	7.58	7.62	7.09	7.31
190	NASDAQ	ERII	Thu, Apr 2, 2009	7.11	7.77	6.90	7.56
189	NASDAQ	ERII	Wed, Apr 1, 2009	7.50	7.57	7.12	7.55
188	NASDAQ	ERII	Tue, Mar 31, 2009	7.48	7.91	7.08	7.60
187	NASDAQ	ERII	Mon, Mar 30, 2009	7.04	7.50	6.65	7.47
186	NASDAQ	ERII	Fri, Mar 27, 2009	7.15	7.40	7.12	7.25
185	NASDAQ	ERII	Thu, Mar 26, 2009	7.22	7.34	7.00	7.34
184	NASDAQ	ERII	Wed, Mar 25, 2009	6.49	7.05	6.36	7.04
183	NASDAQ	ERII	Tue, Mar 24, 2009	6.41	6.60	6.38	6.41
182	NASDAQ	ERII	Mon, Mar 23, 2009	6.50	6.59	6.41	6.50
181	NASDAQ	ERII	Fri, Mar 20, 2009	6.50	6.60	6.32	6.32
180	NASDAQ	ERII	Thu, Mar 19, 2009	6.50	6.50	6.39	6.46
179	NASDAQ	ERII	Wed, Mar 18, 2009	6.33	6.40	6.30	6.40
178	NASDAQ	ERII	Tue, Mar 17, 2009	6.34	6.40	6.17	6.40
177	NASDAQ	ERII	Mon, Mar 16, 2009	6.48	6.48	6.32	6.36
176	NASDAQ	ERII	Fri, Mar 13, 2009	6.23	6.47	6.23	6.38
175	NASDAQ	ERII	Thu, Mar 12, 2009	6.01	6.17	5.77	6.15
174	NASDAQ	ERII	Wed, Mar 11, 2009	5.24	6.01	5.24	5.70
173	NASDAQ	ERII	Tue, Mar 10, 2009	4.83	4.93	4.51	4.93
172	NASDAQ	ERII	Mon, Mar 9, 2009	4.72	4.98	4.57	4.68
171	NASDAQ	ERII	Fri, Mar 6, 2009	4.99	5.09	4.50	4.72
170	NASDAQ	ERII	Thu, Mar 5, 2009	5.60	5.69	4.96	4.99
169	NASDAQ	ERII	Wed, Mar 4, 2009	6.00	6.01	5.31	5.59
168	NASDAQ	ERII	Tue, Mar 3, 2009	6.06	6.10	5.87	5.99
167	NASDAQ	ERII	Mon, Mar 2, 2009	6.50	6.50	6.00	6.02
166	NASDAQ	ERII	Fri, Feb 27, 2009	6.26	6.73	6.25	6.31
165	NASDAQ	ERII	Thu, Feb 26, 2009	6.80	7.02	6.70	6.71
164	NASDAQ	ERII	Wed, Feb 25, 2009	6.89	6.95	6.51	6.75
163	NASDAQ	ERII	Tue, Feb 24, 2009	6.44	7.00	6.39	6.81
162	NASDAQ	ERII	Mon, Feb 23, 2009	7.05	7.12	6.39	6.42
161	NASDAQ	ERII	Fri, Feb 20, 2009	6.73	7.04	6.72	6.95
160	NASDAQ	ERII	Thu, Feb 19, 2009	6.38	6.75	6.32	6.73
159	NASDAQ	ERII	Wed, Feb 18, 2009	6.55	6.82	6.27	6.31
158	NASDAQ	ERII	Tue, Feb 17, 2009	6.35	6.55	6.35	6.45
157	NASDAQ	ERII	Fri, Feb 13, 2009	6.36	6.50	6.35	6.42
156	NASDAQ	ERII	Thu, Feb 12, 2009	6.50	6.55	6.34	6.37
155	NASDAQ	ERII	Wed, Feb 11, 2009	6.37	6.47	6.26	6.36
154	NASDAQ	ERII	Tue, Feb 10, 2009	6.25	6.40	6.25	6.35
153	NASDAQ	ERII	Mon, Feb 9, 2009	6.42	6.42	6.21	6.34
152	NASDAQ	ERII	Fri, Feb 6, 2009	6.44	6.50	6.29	6.35
151	NASDAQ	ERII	Thu, Feb 5, 2009	6.50	6.50	6.24	6.35
150	NASDAQ	ERII	Wed, Feb 4, 2009	6.19	6.48	6.07	6.39
149	NASDAQ	ERII	Tue, Feb 3, 2009	6.46	6.47	6.05	6.12
148	NASDAQ	ERII	Mon, Feb 2, 2009	6.49	6.50	6.12	6.38
147	NASDAQ	ERII	Fri, Jan 30, 2009	6.35	6.40	6.11	6.25
146	NASDAQ	ERII	Thu, Jan 29, 2009	6.90	6.90	6.15	6.30
145	NASDAQ	ERII	Wed, Jan 28, 2009	6.98	7.00	6.78	6.87
144	NASDAQ	ERII	Tue, Jan 27, 2009	6.79	7.00	6.68	6.87
143	NASDAQ	ERII	Mon, Jan 26, 2009	6.81	6.90	6.75	6.79
142	NASDAQ	ERII	Fri, Jan 23, 2009	6.69	6.93	6.51	6.76
141	NASDAQ	ERII	Thu, Jan 22, 2009	7.10	7.10	6.61	6.88
140	NASDAQ	ERII	Wed, Jan 21, 2009	6.84	7.00	6.75	6.92
139	NASDAQ	ERII	Tue, Jan 20, 2009	6.72	6.79	6.60	6.71
138	NASDAQ	ERII	Fri, Jan 16, 2009	6.87	7.00	6.70	6.80
137	NASDAQ	ERII	Thu, Jan 15, 2009	6.82	7.07	6.76	6.85
136	NASDAQ	ERII	Wed, Jan 14, 2009	6.81	7.12	6.70	6.84
135	NASDAQ	ERII	Tue, Jan 13, 2009	7.07	7.12	6.60	6.92
134	NASDAQ	ERII	Mon, Jan 12, 2009	7.45	7.59	7.09	7.15
133	NASDAQ	ERII	Fri, Jan 9, 2009	7.84	7.87	7.13	7.43
132	NASDAQ	ERII	Thu, Jan 8, 2009	8.00	8.04	7.25	7.86
131	NASDAQ	ERII	Wed, Jan 7, 2009	8.48	8.48	7.96	8.16
130	NASDAQ	ERII	Tue, Jan 6, 2009	8.30	8.67	7.96	8.66
129	NASDAQ	ERII	Mon, Jan 5, 2009	8.08	8.22	7.76	8.00
128	NASDAQ	ERII	Fri, Jan 2, 2009	7.56	7.98	7.53	7.95
127	NASDAQ	ERII	Wed, Dec 31, 2008	7.46	7.64	7.21	7.58
126	NASDAQ	ERII	Tue, Dec 30, 2008	7.08	7.41	7.00	7.34
125	NASDAQ	ERII	Mon, Dec 29, 2008	7.45	7.73	6.85	6.97
124	NASDAQ	ERII	Fri, Dec 26, 2008	7.30	7.72	7.20	7.44
123	NASDAQ	ERII	Wed, Dec 24, 2008	7.24	7.33	7.11	7.33
122	NASDAQ	ERII	Tue, Dec 23, 2008	7.57	7.58	7.08	7.22
121	NASDAQ	ERII	Mon, Dec 22, 2008	8.78	8.80	7.45	7.59
120	NASDAQ	ERII	Fri, Dec 19, 2008	9.53	9.75	8.50	8.65
119	NASDAQ	ERII	Thu, Dec 18, 2008	8.81	9.41	8.75	9.12
118	NASDAQ	ERII	Wed, Dec 17, 2008	8.61	8.94	8.32	8.70
117	NASDAQ	ERII	Tue, Dec 16, 2008	7.46	8.69	7.46	8.59
116	NASDAQ	ERII	Mon, Dec 15, 2008	7.67	7.93	7.25	7.28
115	NASDAQ	ERII	Fri, Dec 12, 2008	6.56	7.89	6.56	7.61
114	NASDAQ	ERII	Thu, Dec 11, 2008	7.39	7.51	6.61	6.85
113	NASDAQ	ERII	Wed, Dec 10, 2008	7.37	7.71	7.24	7.42
112	NASDAQ	ERII	Tue, Dec 9, 2008	7.87	8.02	7.25	7.26
111	NASDAQ	ERII	Mon, Dec 8, 2008	7.10	8.11	6.97	7.94
110	NASDAQ	ERII	Fri, Dec 5, 2008	6.58	7.01	6.56	7.01
109	NASDAQ	ERII	Thu, Dec 4, 2008	6.94	7.12	6.51	6.67
108	NASDAQ	ERII	Wed, Dec 3, 2008	7.00	7.03	6.52	6.90
107	NASDAQ	ERII	Tue, Dec 2, 2008	6.77	7.09	6.77	7.00
106	NASDAQ	ERII	Mon, Dec 1, 2008	7.00	7.05	6.63	6.65
105	NASDAQ	ERII	Fri, Nov 28, 2008	7.01	7.06	6.89	7.01
104	NASDAQ	ERII	Wed, Nov 26, 2008	6.70	7.66	6.58	7.01
103	NASDAQ	ERII	Tue, Nov 25, 2008	6.05	6.89	6.00	6.70
102	NASDAQ	ERII	Mon, Nov 24, 2008	5.94	6.01	5.66	5.99
101	NASDAQ	ERII	Fri, Nov 21, 2008	5.60	5.97	5.59	5.89
100	NASDAQ	ERII	Thu, Nov 20, 2008	6.42	6.70	5.49	5.59
99	NASDAQ	ERII	Wed, Nov 19, 2008	6.54	6.99	6.46	6.46
98	NASDAQ	ERII	Tue, Nov 18, 2008	6.30	6.66	6.30	6.56
97	NASDAQ	ERII	Mon, Nov 17, 2008	6.01	6.38	6.01	6.31
96	NASDAQ	ERII	Fri, Nov 14, 2008	5.97	6.04	5.80	5.95
95	NASDAQ	ERII	Thu, Nov 13, 2008	5.87	6.50	5.75	5.99
94	NASDAQ	ERII	Wed, Nov 12, 2008	5.71	6.39	5.62	5.82
93	NASDAQ	ERII	Tue, Nov 11, 2008	5.72	6.18	5.46	5.57
92	NASDAQ	ERII	Mon, Nov 10, 2008	6.11	6.11	5.55	5.61
91	NASDAQ	ERII	Fri, Nov 7, 2008	5.52	5.93	5.24	5.68
90	NASDAQ	ERII	Thu, Nov 6, 2008	5.69	5.91	5.11	5.18
89	NASDAQ	ERII	Wed, Nov 5, 2008	5.96	5.97	5.73	5.76
88	NASDAQ	ERII	Tue, Nov 4, 2008	6.11	6.26	5.76	5.87
87	NASDAQ	ERII	Mon, Nov 3, 2008	5.80	6.13	5.73	5.85
86	NASDAQ	ERII	Fri, Oct 31, 2008	5.50	5.80	5.42	5.80
85	NASDAQ	ERII	Thu, Oct 30, 2008	5.22	5.65	5.00	5.50
84	NASDAQ	ERII	Wed, Oct 29, 2008	4.98	5.17	4.78	4.91
83	NASDAQ	ERII	Tue, Oct 28, 2008	5.33	5.52	4.57	4.97
82	NASDAQ	ERII	Mon, Oct 27, 2008	5.37	6.00	5.21	5.21
81	NASDAQ	ERII	Fri, Oct 24, 2008	5.78	5.96	5.44	5.64
80	NASDAQ	ERII	Thu, Oct 23, 2008	6.25	6.30	5.83	5.97
79	NASDAQ	ERII	Wed, Oct 22, 2008	6.84	6.97	6.34	6.39
78	NASDAQ	ERII	Tue, Oct 21, 2008	6.97	7.20	6.78	6.97
77	NASDAQ	ERII	Mon, Oct 20, 2008	7.20	7.62	6.95	7.14
76	NASDAQ	ERII	Fri, Oct 17, 2008	6.98	7.69	6.65	7.13
75	NASDAQ	ERII	Thu, Oct 16, 2008	7.27	7.54	6.26	7.22
74	NASDAQ	ERII	Wed, Oct 15, 2008	7.67	8.20	7.31	7.31
73	NASDAQ	ERII	Tue, Oct 14, 2008	8.73	8.75	7.21	7.82
72	NASDAQ	ERII	Mon, Oct 13, 2008	7.99	8.49	7.12	8.48
71	NASDAQ	ERII	Fri, Oct 10, 2008	6.45	7.49	6.37	7.43
70	NASDAQ	ERII	Thu, Oct 9, 2008	7.38	7.38	6.41	6.41
69	NASDAQ	ERII	Wed, Oct 8, 2008	6.35	7.10	6.31	6.95
68	NASDAQ	ERII	Tue, Oct 7, 2008	6.75	7.31	6.50	6.59
67	NASDAQ	ERII	Mon, Oct 6, 2008	7.89	8.05	7.00	7.03
66	NASDAQ	ERII	Fri, Oct 3, 2008	8.27	8.44	8.06	8.29
65	NASDAQ	ERII	Thu, Oct 2, 2008	8.45	8.45	8.00	8.21
64	NASDAQ	ERII	Wed, Oct 1, 2008	9.78	10.12	8.17	8.63
63	NASDAQ	ERII	Tue, Sep 30, 2008	9.07	9.79	9.00	9.59
62	NASDAQ	ERII	Mon, Sep 29, 2008	9.55	9.55	8.45	9.06
61	NASDAQ	ERII	Fri, Sep 26, 2008	9.00	9.88	8.80	9.75
60	NASDAQ	ERII	Thu, Sep 25, 2008	8.87	9.56	8.54	9.15
59	NASDAQ	ERII	Wed, Sep 24, 2008	8.24	9.28	8.00	8.75
58	NASDAQ	ERII	Tue, Sep 23, 2008	8.30	8.30	7.83	7.97
57	NASDAQ	ERII	Mon, Sep 22, 2008	7.79	8.49	7.57	8.08
56	NASDAQ	ERII	Fri, Sep 19, 2008	7.55	7.75	7.36	7.65
55	NASDAQ	ERII	Thu, Sep 18, 2008	7.68	7.97	6.98	7.15
54	NASDAQ	ERII	Wed, Sep 17, 2008	7.76	8.09	7.59	7.65
53	NASDAQ	ERII	Tue, Sep 16, 2008	7.07	7.94	7.04	7.74
52	NASDAQ	ERII	Mon, Sep 15, 2008	7.11	7.48	6.89	7.30
51	NASDAQ	ERII	Fri, Sep 12, 2008	7.17	7.28	7.00	7.21
50	NASDAQ	ERII	Thu, Sep 11, 2008	7.55	7.59	7.11	7.24
49	NASDAQ	ERII	Wed, Sep 10, 2008	8.06	8.09	7.35	7.61
48	NASDAQ	ERII	Tue, Sep 9, 2008	8.96	8.99	7.51	8.05
47	NASDAQ	ERII	Mon, Sep 8, 2008	9.00	9.30	8.77	8.79
46	NASDAQ	ERII	Fri, Sep 5, 2008	9.00	9.10	8.98	9.01
45	NASDAQ	ERII	Thu, Sep 4, 2008	9.31	9.31	9.00	9.01
44	NASDAQ	ERII	Wed, Sep 3, 2008	9.30	9.32	9.14	9.22
43	NASDAQ	ERII	Tue, Sep 2, 2008	9.56	9.56	9.00	9.23
42	NASDAQ	ERII	Fri, Aug 29, 2008	8.99	9.20	8.99	9.01
41	NASDAQ	ERII	Thu, Aug 28, 2008	8.68	9.00	8.62	8.91
40	NASDAQ	ERII	Wed, Aug 27, 2008	8.80	8.80	8.60	8.66
39	NASDAQ	ERII	Tue, Aug 26, 2008	9.05	9.31	8.50	8.73
38	NASDAQ	ERII	Mon, Aug 25, 2008	9.38	9.38	9.06	9.10
37	NASDAQ	ERII	Fri, Aug 22, 2008	9.12	9.43	9.12	9.25
36	NASDAQ	ERII	Thu, Aug 21, 2008	8.95	9.40	8.90	9.11
35	NASDAQ	ERII	Wed, Aug 20, 2008	8.83	8.98	8.75	8.84
34	NASDAQ	ERII	Tue, Aug 19, 2008	9.38	9.38	8.73	8.83
33	NASDAQ	ERII	Mon, Aug 18, 2008	9.62	9.90	9.45	9.46
32	NASDAQ	ERII	Fri, Aug 15, 2008	9.49	9.57	9.25	9.55
31	NASDAQ	ERII	Thu, Aug 14, 2008	9.40	9.65	9.15	9.35
30	NASDAQ	ERII	Wed, Aug 13, 2008	9.50	9.50	8.88	9.25
29	NASDAQ	ERII	Tue, Aug 12, 2008	10.25	10.42	9.97	10.23
28	NASDAQ	ERII	Mon, Aug 11, 2008	11.17	11.17	10.17	10.32
27	NASDAQ	ERII	Fri, Aug 8, 2008	11.08	11.08	10.66	11.00
26	NASDAQ	ERII	Thu, Aug 7, 2008	11.05	11.09	10.81	10.94
25	NASDAQ	ERII	Wed, Aug 6, 2008	11.45	11.46	10.80	11.11
24	NASDAQ	ERII	Tue, Aug 5, 2008	11.97	12.08	11.10	11.30
23	NASDAQ	ERII	Mon, Aug 4, 2008	12.09	12.13	11.30	11.51
22	NASDAQ	ERII	Fri, Aug 1, 2008	11.38	11.65	10.98	11.34
21	NASDAQ	ERII	Thu, Jul 31, 2008	11.20	11.42	10.90	11.05
20	NASDAQ	ERII	Wed, Jul 30, 2008	11.66	12.00	10.71	10.78
19	NASDAQ	ERII	Tue, Jul 29, 2008	11.45	11.46	10.65	10.78
18	NASDAQ	ERII	Mon, Jul 28, 2008	10.77	11.27	10.50	10.97
17	NASDAQ	ERII	Fri, Jul 25, 2008	11.43	11.50	10.40	10.50
16	NASDAQ	ERII	Thu, Jul 24, 2008	12.40	12.50	11.13	11.19
15	NASDAQ	ERII	Wed, Jul 23, 2008	12.64	12.64	11.53	12.11
14	NASDAQ	ERII	Tue, Jul 22, 2008	12.85	12.85	12.15	12.22
13	NASDAQ	ERII	Mon, Jul 21, 2008	12.37	12.40	11.83	12.30
12	NASDAQ	ERII	Fri, Jul 18, 2008	11.22	12.23	11.10	11.90
11	NASDAQ	ERII	Thu, Jul 17, 2008	11.00	11.64	10.55	11.11
10	NASDAQ	ERII	Wed, Jul 16, 2008	11.02	11.50	10.00	11.01
9	NASDAQ	ERII	Tue, Jul 15, 2008	11.16	11.68	10.80	11.13
8	NASDAQ	ERII	Mon, Jul 14, 2008	12.12	12.37	11.00	11.46
7	NASDAQ	ERII	Fri, Jul 11, 2008	11.74	13.23	11.32	11.69
6	NASDAQ	ERII	Thu, Jul 10, 2008	11.30	12.25	11.00	11.73
5	NASDAQ	ERII	Wed, Jul 9, 2008	11.20	12.28	10.58	11.20
4	NASDAQ	ERII	Tue, Jul 8, 2008	10.26	13.25	10.26	11.10
3	NASDAQ	ERII	Mon, Jul 7, 2008	10.10	10.48	10.00	10.23
2	NASDAQ	ERII	Thu, Jul 3, 2008	9.99	10.25	9.75	9.83
1	NASDAQ	ERII	Wed, Jul 2, 2008	11.00	11.00	9.80	9.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Energy Recovery Inc NASDAQ:ERII 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