ESSA Bancorp Inc NASDAQ:ESSA Historical Prices

Below are the 3973 trading days of historical prices for ESSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3973	NASDAQ	ESSA	Thu, Jan 19, 2023	20.09	20.41	19.90	20.27
3972	NASDAQ	ESSA	Wed, Jan 18, 2023	20.50	20.72	20.25	20.60
3971	NASDAQ	ESSA	Tue, Jan 17, 2023	20.72	20.72	20.60	20.60
3970	NASDAQ	ESSA	Fri, Jan 13, 2023	20.79	20.79	20.62	20.62
3969	NASDAQ	ESSA	Thu, Jan 12, 2023	20.84	20.87	20.81	20.84
3968	NASDAQ	ESSA	Wed, Jan 11, 2023	20.55	20.90	20.55	20.84
3967	NASDAQ	ESSA	Tue, Jan 10, 2023	20.44	20.85	20.44	20.81
3966	NASDAQ	ESSA	Mon, Jan 9, 2023	20.66	20.74	20.55	20.55
3965	NASDAQ	ESSA	Fri, Jan 6, 2023	20.79	20.82	20.49	20.72
3964	NASDAQ	ESSA	Thu, Jan 5, 2023	20.26	20.76	20.13	20.61
3963	NASDAQ	ESSA	Wed, Jan 4, 2023	20.82	20.85	20.64	20.65
3962	NASDAQ	ESSA	Tue, Jan 3, 2023	20.73	20.90	20.67	20.75
3961	NASDAQ	ESSA	Fri, Dec 30, 2022	20.90	20.90	20.72	20.87
3960	NASDAQ	ESSA	Thu, Dec 29, 2022	20.84	20.90	20.76	20.82
3959	NASDAQ	ESSA	Wed, Dec 28, 2022	20.89	21.05	20.67	20.68
3958	NASDAQ	ESSA	Tue, Dec 27, 2022	20.89	20.97	20.75	20.84
3957	NASDAQ	ESSA	Fri, Dec 23, 2022	20.96	21.10	20.87	20.93
3956	NASDAQ	ESSA	Thu, Dec 22, 2022	21.17	21.17	20.90	20.95
3955	NASDAQ	ESSA	Wed, Dec 21, 2022	21.21	21.21	20.96	21.06
3954	NASDAQ	ESSA	Tue, Dec 20, 2022	20.63	21.17	20.37	21.00
3953	NASDAQ	ESSA	Mon, Dec 19, 2022	20.90	21.18	20.68	20.74
3952	NASDAQ	ESSA	Fri, Dec 16, 2022	20.98	21.19	20.73	20.74
3951	NASDAQ	ESSA	Thu, Dec 15, 2022	21.11	21.32	21.05	21.05
3950	NASDAQ	ESSA	Wed, Dec 14, 2022	21.29	21.47	21.29	21.37
3949	NASDAQ	ESSA	Tue, Dec 13, 2022	21.38	21.40	21.17	21.40
3948	NASDAQ	ESSA	Mon, Dec 12, 2022	21.14	21.30	21.11	21.20
3947	NASDAQ	ESSA	Fri, Dec 9, 2022	21.30	21.39	21.24	21.25
3946	NASDAQ	ESSA	Thu, Dec 8, 2022	21.26	21.39	20.88	21.23
3945	NASDAQ	ESSA	Wed, Dec 7, 2022	21.09	21.47	21.08	21.14
3944	NASDAQ	ESSA	Tue, Dec 6, 2022	21.50	21.50	20.89	21.11
3943	NASDAQ	ESSA	Mon, Dec 5, 2022	21.71	21.71	21.15	21.39
3942	NASDAQ	ESSA	Fri, Dec 2, 2022	21.49	21.50	21.41	21.50
3941	NASDAQ	ESSA	Thu, Dec 1, 2022	21.50	21.50	21.42	21.43
3940	NASDAQ	ESSA	Wed, Nov 30, 2022	21.49	21.50	21.05	21.39
3939	NASDAQ	ESSA	Tue, Nov 29, 2022	21.39	21.50	21.25	21.46
3938	NASDAQ	ESSA	Mon, Nov 28, 2022	21.34	21.40	21.22	21.28
3937	NASDAQ	ESSA	Fri, Nov 25, 2022	21.21	21.40	21.15	21.40
3936	NASDAQ	ESSA	Wed, Nov 23, 2022	21.49	21.50	21.26	21.45
3935	NASDAQ	ESSA	Tue, Nov 22, 2022	21.67	21.75	21.16	21.49
3934	NASDAQ	ESSA	Mon, Nov 21, 2022	21.26	21.80	21.25	21.67
3933	NASDAQ	ESSA	Fri, Nov 18, 2022	21.19	21.55	20.98	21.42
3932	NASDAQ	ESSA	Thu, Nov 17, 2022	21.24	21.60	20.97	21.18
3931	NASDAQ	ESSA	Wed, Nov 16, 2022	21.01	21.35	21.01	21.33
3930	NASDAQ	ESSA	Tue, Nov 15, 2022	21.19	21.56	21.19	21.35
3929	NASDAQ	ESSA	Mon, Nov 14, 2022	21.70	21.70	21.13	21.33
3928	NASDAQ	ESSA	Fri, Nov 11, 2022	20.72	20.98	20.70	20.98
3927	NASDAQ	ESSA	Thu, Nov 10, 2022	20.59	21.34	20.40	20.97
3926	NASDAQ	ESSA	Wed, Nov 9, 2022	20.49	20.59	20.49	20.59
3925	NASDAQ	ESSA	Tue, Nov 8, 2022	20.01	20.60	20.01	20.34
3924	NASDAQ	ESSA	Mon, Nov 7, 2022	20.25	20.38	20.05	20.21
3923	NASDAQ	ESSA	Fri, Nov 4, 2022	20.46	20.52	20.22	20.40
3922	NASDAQ	ESSA	Thu, Nov 3, 2022	20.23	20.48	20.10	20.42
3921	NASDAQ	ESSA	Wed, Nov 2, 2022	20.05	20.50	19.83	20.28
3920	NASDAQ	ESSA	Tue, Nov 1, 2022	20.17	20.48	20.05	20.20
3919	NASDAQ	ESSA	Mon, Oct 31, 2022	20.11	20.42	20.00	20.00
3918	NASDAQ	ESSA	Fri, Oct 28, 2022	19.25	20.57	19.25	20.57
3917	NASDAQ	ESSA	Thu, Oct 27, 2022	18.80	19.56	18.80	19.40
3916	NASDAQ	ESSA	Wed, Oct 26, 2022	18.47	18.88	18.45	18.67
3915	NASDAQ	ESSA	Tue, Oct 25, 2022	18.55	18.86	18.48	18.50
3914	NASDAQ	ESSA	Mon, Oct 24, 2022	18.05	18.86	18.00	18.79
3913	NASDAQ	ESSA	Fri, Oct 21, 2022	18.83	18.83	18.55	18.67
3912	NASDAQ	ESSA	Thu, Oct 20, 2022	18.64	18.64	18.20	18.37
3911	NASDAQ	ESSA	Wed, Oct 19, 2022	18.71	18.71	18.52	18.52
3910	NASDAQ	ESSA	Tue, Oct 18, 2022	18.95	18.95	18.68	18.68
3909	NASDAQ	ESSA	Mon, Oct 17, 2022	18.87	18.97	18.84	18.92
3908	NASDAQ	ESSA	Fri, Oct 14, 2022	18.78	18.78	18.64	18.74
3907	NASDAQ	ESSA	Thu, Oct 13, 2022	18.62	19.03	18.57	18.94
3906	NASDAQ	ESSA	Wed, Oct 12, 2022	18.58	19.14	18.56	18.78
3905	NASDAQ	ESSA	Tue, Oct 11, 2022	18.84	19.10	18.54	18.76
3904	NASDAQ	ESSA	Mon, Oct 10, 2022	18.48	18.68	18.48	18.56
3903	NASDAQ	ESSA	Fri, Oct 7, 2022	18.69	18.90	18.38	18.38
3902	NASDAQ	ESSA	Thu, Oct 6, 2022	19.16	19.58	18.46	18.80
3901	NASDAQ	ESSA	Wed, Oct 5, 2022	19.42	19.42	19.13	19.27
3900	NASDAQ	ESSA	Tue, Oct 4, 2022	19.44	19.70	19.44	19.46
3899	NASDAQ	ESSA	Mon, Oct 3, 2022	19.40	19.40	19.28	19.31
3898	NASDAQ	ESSA	Fri, Sep 30, 2022	19.50	19.50	19.28	19.39
3897	NASDAQ	ESSA	Thu, Sep 29, 2022	19.77	19.86	19.40	19.50
3896	NASDAQ	ESSA	Wed, Sep 28, 2022	19.65	20.18	19.65	19.85
3895	NASDAQ	ESSA	Tue, Sep 27, 2022	20.01	20.01	19.50	19.76
3894	NASDAQ	ESSA	Mon, Sep 26, 2022	20.37	20.37	19.84	20.00
3893	NASDAQ	ESSA	Fri, Sep 23, 2022	20.65	20.65	20.26	20.50
3892	NASDAQ	ESSA	Thu, Sep 22, 2022	20.65	20.84	20.27	20.70
3891	NASDAQ	ESSA	Wed, Sep 21, 2022	20.30	20.67	20.30	20.67
3890	NASDAQ	ESSA	Tue, Sep 20, 2022	20.55	20.55	20.26	20.35
3889	NASDAQ	ESSA	Mon, Sep 19, 2022	20.66	20.68	20.55	20.68
3888	NASDAQ	ESSA	Fri, Sep 16, 2022	20.95	21.00	20.61	20.61
3887	NASDAQ	ESSA	Thu, Sep 15, 2022	20.95	21.10	20.90	21.10
3886	NASDAQ	ESSA	Wed, Sep 14, 2022	20.80	21.15	20.78	21.00
3885	NASDAQ	ESSA	Tue, Sep 13, 2022	20.38	21.61	20.22	20.79
3884	NASDAQ	ESSA	Mon, Sep 12, 2022	20.31	20.90	20.31	20.47
3883	NASDAQ	ESSA	Fri, Sep 9, 2022	20.22	20.30	19.93	20.09
3882	NASDAQ	ESSA	Thu, Sep 8, 2022	20.00	20.10	19.80	20.10
3881	NASDAQ	ESSA	Wed, Sep 7, 2022	19.78	20.36	19.75	20.00
3880	NASDAQ	ESSA	Tue, Sep 6, 2022	20.01	20.15	19.76	19.85
3879	NASDAQ	ESSA	Fri, Sep 2, 2022	20.00	20.42	19.76	20.15
3878	NASDAQ	ESSA	Thu, Sep 1, 2022	20.99	20.99	19.78	20.15
3877	NASDAQ	ESSA	Wed, Aug 31, 2022	19.34	20.30	19.34	20.20
3876	NASDAQ	ESSA	Tue, Aug 30, 2022	19.26	19.88	19.26	19.88
3875	NASDAQ	ESSA	Mon, Aug 29, 2022	19.47	19.52	19.19	19.37
3874	NASDAQ	ESSA	Fri, Aug 26, 2022	19.13	19.35	19.10	19.35
3873	NASDAQ	ESSA	Thu, Aug 25, 2022	19.32	19.32	19.10	19.10
3872	NASDAQ	ESSA	Wed, Aug 24, 2022	19.28	19.28	19.10	19.10
3871	NASDAQ	ESSA	Tue, Aug 23, 2022	19.16	19.23	19.10	19.23
3870	NASDAQ	ESSA	Mon, Aug 22, 2022	19.30	19.48	19.24	19.38
3869	NASDAQ	ESSA	Fri, Aug 19, 2022	18.84	19.45	18.84	19.13
3868	NASDAQ	ESSA	Thu, Aug 18, 2022	19.36	19.44	19.10	19.44
3867	NASDAQ	ESSA	Wed, Aug 17, 2022	18.59	19.19	18.59	19.06
3866	NASDAQ	ESSA	Tue, Aug 16, 2022	19.00	19.25	18.80	19.01
3865	NASDAQ	ESSA	Mon, Aug 15, 2022	18.75	19.02	18.71	19.00
3864	NASDAQ	ESSA	Fri, Aug 12, 2022	18.60	18.75	18.39	18.62
3863	NASDAQ	ESSA	Thu, Aug 11, 2022	18.51	18.75	18.31	18.67
3862	NASDAQ	ESSA	Wed, Aug 10, 2022	18.27	18.71	18.27	18.71
3861	NASDAQ	ESSA	Tue, Aug 9, 2022	18.52	18.52	18.35	18.40
3860	NASDAQ	ESSA	Mon, Aug 8, 2022	18.15	18.63	18.15	18.45
3859	NASDAQ	ESSA	Fri, Aug 5, 2022	18.01	18.31	18.01	18.19
3858	NASDAQ	ESSA	Thu, Aug 4, 2022	18.06	18.48	17.93	18.17
3857	NASDAQ	ESSA	Wed, Aug 3, 2022	18.06	18.35	18.06	18.08
3856	NASDAQ	ESSA	Tue, Aug 2, 2022	17.83	18.62	17.83	18.22
3855	NASDAQ	ESSA	Mon, Aug 1, 2022	17.99	18.47	17.97	18.27
3854	NASDAQ	ESSA	Fri, Jul 29, 2022	17.79	17.90	17.79	17.84
3853	NASDAQ	ESSA	Thu, Jul 28, 2022	17.67	17.93	17.63	17.63
3852	NASDAQ	ESSA	Wed, Jul 27, 2022	17.77	17.90	17.50	17.60
3851	NASDAQ	ESSA	Tue, Jul 26, 2022	17.67	17.70	17.46	17.61
3850	NASDAQ	ESSA	Mon, Jul 25, 2022	17.39	17.66	17.18	17.43
3849	NASDAQ	ESSA	Fri, Jul 22, 2022	17.32	17.56	17.29	17.31
3848	NASDAQ	ESSA	Thu, Jul 21, 2022	17.08	17.31	16.96	17.13
3847	NASDAQ	ESSA	Wed, Jul 20, 2022	16.83	17.15	16.83	16.96
3846	NASDAQ	ESSA	Tue, Jul 19, 2022	16.97	17.14	16.96	17.05
3845	NASDAQ	ESSA	Mon, Jul 18, 2022	16.75	17.13	16.75	17.03
3844	NASDAQ	ESSA	Fri, Jul 15, 2022	16.75	16.75	16.60	16.61
3843	NASDAQ	ESSA	Thu, Jul 14, 2022	16.50	16.68	16.50	16.67
3842	NASDAQ	ESSA	Wed, Jul 13, 2022	16.56	16.68	16.56	16.60
3841	NASDAQ	ESSA	Tue, Jul 12, 2022	16.58	16.72	16.56	16.59
3840	NASDAQ	ESSA	Mon, Jul 11, 2022	16.40	16.75	16.40	16.60
3839	NASDAQ	ESSA	Fri, Jul 8, 2022	16.73	16.73	16.25	16.41
3838	NASDAQ	ESSA	Wed, Jul 6, 2022	16.76	16.89	16.40	16.68
3837	NASDAQ	ESSA	Tue, Jul 5, 2022	16.76	16.91	16.67	16.77
3836	NASDAQ	ESSA	Fri, Jul 1, 2022	16.88	16.94	16.55	16.77
3835	NASDAQ	ESSA	Thu, Jun 30, 2022	16.69	17.00	16.66	16.80
3834	NASDAQ	ESSA	Wed, Jun 29, 2022	16.50	16.65	16.50	16.50
3833	NASDAQ	ESSA	Tue, Jun 28, 2022	16.20	16.78	16.15	16.48
3832	NASDAQ	ESSA	Mon, Jun 27, 2022	16.42	16.49	16.41	16.45
3831	NASDAQ	ESSA	Fri, Jun 24, 2022	16.87	16.87	16.42	16.42
3830	NASDAQ	ESSA	Thu, Jun 23, 2022	16.71	16.71	16.42	16.42
3829	NASDAQ	ESSA	Wed, Jun 22, 2022	16.25	16.53	16.16	16.40
3828	NASDAQ	ESSA	Tue, Jun 21, 2022	16.32	16.43	16.25	16.28
3827	NASDAQ	ESSA	Fri, Jun 17, 2022	15.90	16.69	15.90	16.69
3826	NASDAQ	ESSA	Thu, Jun 16, 2022	16.67	16.67	15.75	15.75
3825	NASDAQ	ESSA	Wed, Jun 15, 2022	16.50	16.50	16.48	16.48
3824	NASDAQ	ESSA	Tue, Jun 14, 2022	17.32	17.32	16.57	16.81
3823	NASDAQ	ESSA	Mon, Jun 13, 2022	16.51	17.10	16.51	16.63
3822	NASDAQ	ESSA	Fri, Jun 10, 2022	16.93	17.00	16.63	16.66
3821	NASDAQ	ESSA	Thu, Jun 9, 2022	16.46	17.00	16.46	16.71
3820	NASDAQ	ESSA	Wed, Jun 8, 2022	16.37	16.67	16.33	16.58
3819	NASDAQ	ESSA	Tue, Jun 7, 2022	16.41	16.65	16.11	16.11
3818	NASDAQ	ESSA	Mon, Jun 6, 2022	16.23	16.38	15.85	16.20
3817	NASDAQ	ESSA	Fri, Jun 3, 2022	16.36	16.36	15.92	16.02
3816	NASDAQ	ESSA	Thu, Jun 2, 2022	16.17	16.41	16.17	16.21
3815	NASDAQ	ESSA	Wed, Jun 1, 2022	16.35	16.35	15.80	15.95
3814	NASDAQ	ESSA	Tue, May 31, 2022	16.00	16.00	15.80	15.80
3813	NASDAQ	ESSA	Fri, May 27, 2022	16.25	16.25	16.00	16.00
3812	NASDAQ	ESSA	Thu, May 26, 2022	15.96	16.04	15.87	15.87
3811	NASDAQ	ESSA	Wed, May 25, 2022	15.92	15.92	15.92	15.92
3810	NASDAQ	ESSA	Tue, May 24, 2022	16.25	16.29	15.89	16.01
3809	NASDAQ	ESSA	Mon, May 23, 2022	16.10	16.14	15.95	15.96
3808	NASDAQ	ESSA	Fri, May 20, 2022	16.39	16.39	16.01	16.01
3807	NASDAQ	ESSA	Thu, May 19, 2022	15.86	16.04	15.86	15.94
3806	NASDAQ	ESSA	Wed, May 18, 2022	15.87	16.48	15.87	16.06
3805	NASDAQ	ESSA	Tue, May 17, 2022	16.20	16.48	16.20	16.22
3804	NASDAQ	ESSA	Mon, May 16, 2022	15.80	16.49	15.67	15.82
3803	NASDAQ	ESSA	Fri, May 13, 2022	16.60	16.69	16.50	16.50
3802	NASDAQ	ESSA	Thu, May 12, 2022	16.38	16.53	16.25	16.45
3801	NASDAQ	ESSA	Wed, May 11, 2022	15.63	16.13	15.63	16.00
3800	NASDAQ	ESSA	Tue, May 10, 2022	16.70	16.71	16.00	16.18
3799	NASDAQ	ESSA	Mon, May 9, 2022	16.69	16.80	16.41	16.75
3798	NASDAQ	ESSA	Fri, May 6, 2022	16.72	17.01	16.72	16.95
3797	NASDAQ	ESSA	Thu, May 5, 2022	16.99	16.99	16.68	16.84
3796	NASDAQ	ESSA	Wed, May 4, 2022	17.06	17.06	16.89	16.99
3795	NASDAQ	ESSA	Tue, May 3, 2022	17.29	17.29	17.00	17.24
3794	NASDAQ	ESSA	Mon, May 2, 2022	17.39	17.39	17.00	17.00
3793	NASDAQ	ESSA	Fri, Apr 29, 2022	17.25	17.25	17.15	17.20
3792	NASDAQ	ESSA	Thu, Apr 28, 2022	16.94	17.27	16.94	17.26
3791	NASDAQ	ESSA	Wed, Apr 27, 2022	17.20	17.45	17.10	17.31
3790	NASDAQ	ESSA	Tue, Apr 26, 2022	17.25	17.50	17.23	17.49
3789	NASDAQ	ESSA	Mon, Apr 25, 2022	17.83	17.90	17.11	17.84
3788	NASDAQ	ESSA	Fri, Apr 22, 2022	17.30	17.94	17.25	17.94
3787	NASDAQ	ESSA	Thu, Apr 21, 2022	17.15	17.49	17.15	17.38
3786	NASDAQ	ESSA	Wed, Apr 20, 2022	17.01	17.27	17.01	17.27
3785	NASDAQ	ESSA	Tue, Apr 19, 2022	17.00	17.19	16.86	17.01
3784	NASDAQ	ESSA	Mon, Apr 18, 2022	17.02	17.04	17.00	17.02
3783	NASDAQ	ESSA	Thu, Apr 14, 2022	17.12	17.17	17.00	17.00
3782	NASDAQ	ESSA	Wed, Apr 13, 2022	17.29	17.29	17.04	17.04
3781	NASDAQ	ESSA	Tue, Apr 12, 2022	16.68	17.03	16.68	17.03
3780	NASDAQ	ESSA	Mon, Apr 11, 2022	17.20	17.20	16.97	17.10
3779	NASDAQ	ESSA	Fri, Apr 8, 2022	17.76	18.30	17.40	17.70
3778	NASDAQ	ESSA	Thu, Apr 7, 2022	16.75	17.01	16.75	17.01
3777	NASDAQ	ESSA	Wed, Apr 6, 2022	16.67	17.18	16.67	16.90
3776	NASDAQ	ESSA	Tue, Apr 5, 2022	17.67	17.67	17.30	17.30
3775	NASDAQ	ESSA	Mon, Apr 4, 2022	17.75	17.75	17.75	17.75
3774	NASDAQ	ESSA	Fri, Apr 1, 2022	18.20	18.20	17.78	17.78
3773	NASDAQ	ESSA	Thu, Mar 31, 2022	18.11	18.17	17.95	17.95
3772	NASDAQ	ESSA	Wed, Mar 30, 2022	17.97	17.98	17.97	17.98
3771	NASDAQ	ESSA	Tue, Mar 29, 2022	18.23	18.23	17.96	17.98
3770	NASDAQ	ESSA	Mon, Mar 28, 2022	18.00	18.75	17.94	18.00
3769	NASDAQ	ESSA	Fri, Mar 25, 2022	18.06	18.08	17.80	17.81
3768	NASDAQ	ESSA	Wed, Mar 23, 2022	17.78	18.00	17.78	18.00
3767	NASDAQ	ESSA	Tue, Mar 22, 2022	18.11	18.23	18.11	18.23
3766	NASDAQ	ESSA	Mon, Mar 21, 2022	17.91	18.27	17.91	18.10
3765	NASDAQ	ESSA	Fri, Mar 18, 2022	18.08	18.60	17.85	17.89
3764	NASDAQ	ESSA	Thu, Mar 17, 2022	18.00	18.22	18.00	18.22
3763	NASDAQ	ESSA	Wed, Mar 16, 2022	18.01	18.09	18.01	18.09
3762	NASDAQ	ESSA	Tue, Mar 15, 2022	18.07	18.08	18.00	18.08
3761	NASDAQ	ESSA	Mon, Mar 14, 2022	18.41	18.46	18.30	18.37
3760	NASDAQ	ESSA	Fri, Mar 11, 2022	18.34	18.47	18.34	18.43
3759	NASDAQ	ESSA	Thu, Mar 10, 2022	18.71	18.73	18.00	18.30
3758	NASDAQ	ESSA	Wed, Mar 9, 2022	18.51	18.71	18.35	18.44
3757	NASDAQ	ESSA	Tue, Mar 8, 2022	18.51	18.69	18.50	18.52
3756	NASDAQ	ESSA	Mon, Mar 7, 2022	18.62	18.67	18.51	18.51
3755	NASDAQ	ESSA	Fri, Mar 4, 2022	18.34	18.48	18.34	18.35
3754	NASDAQ	ESSA	Thu, Mar 3, 2022	18.17	18.32	18.15	18.32
3753	NASDAQ	ESSA	Wed, Mar 2, 2022	17.97	18.47	17.96	18.35
3752	NASDAQ	ESSA	Tue, Mar 1, 2022	18.22	18.22	17.71	17.71
3751	NASDAQ	ESSA	Mon, Feb 28, 2022	17.85	18.13	17.81	17.87
3750	NASDAQ	ESSA	Fri, Feb 25, 2022	17.83	17.85	17.82	17.85
3749	NASDAQ	ESSA	Thu, Feb 24, 2022	17.70	17.92	17.70	17.70
3748	NASDAQ	ESSA	Wed, Feb 23, 2022	18.05	18.10	18.04	18.05
3747	NASDAQ	ESSA	Tue, Feb 22, 2022	18.05	18.24	18.00	18.00
3746	NASDAQ	ESSA	Fri, Feb 18, 2022	18.06	18.19	18.05	18.05
3745	NASDAQ	ESSA	Thu, Feb 17, 2022	18.05	18.16	18.05	18.10
3744	NASDAQ	ESSA	Wed, Feb 16, 2022	18.21	18.30	18.00	18.05
3743	NASDAQ	ESSA	Tue, Feb 15, 2022	18.13	18.25	18.00	18.15
3742	NASDAQ	ESSA	Mon, Feb 14, 2022	17.89	18.05	17.89	18.00
3741	NASDAQ	ESSA	Fri, Feb 11, 2022	17.83	17.89	17.81	17.81
3740	NASDAQ	ESSA	Thu, Feb 10, 2022	17.70	17.79	17.70	17.71
3739	NASDAQ	ESSA	Wed, Feb 9, 2022	17.68	17.80	17.68	17.80
3738	NASDAQ	ESSA	Tue, Feb 8, 2022	17.69	17.69	17.67	17.67
3737	NASDAQ	ESSA	Mon, Feb 7, 2022	17.57	17.74	17.57	17.71
3736	NASDAQ	ESSA	Fri, Feb 4, 2022	17.58	17.63	17.55	17.55
3735	NASDAQ	ESSA	Thu, Feb 3, 2022	17.53	17.55	17.53	17.55
3734	NASDAQ	ESSA	Wed, Feb 2, 2022	17.70	17.75	17.70	17.75
3733	NASDAQ	ESSA	Tue, Feb 1, 2022	17.53	17.74	17.53	17.71
3732	NASDAQ	ESSA	Mon, Jan 31, 2022	17.64	17.70	17.61	17.66
3731	NASDAQ	ESSA	Fri, Jan 28, 2022	17.52	17.55	17.48	17.50
3730	NASDAQ	ESSA	Thu, Jan 27, 2022	17.50	17.67	17.46	17.48
3729	NASDAQ	ESSA	Wed, Jan 26, 2022	17.50	17.65	17.35	17.50
3728	NASDAQ	ESSA	Tue, Jan 25, 2022	17.58	17.65	17.50	17.55
3727	NASDAQ	ESSA	Mon, Jan 24, 2022	17.67	17.67	17.50	17.58
3726	NASDAQ	ESSA	Fri, Jan 21, 2022	17.63	17.63	17.50	17.51
3725	NASDAQ	ESSA	Thu, Jan 20, 2022	17.60	17.62	17.58	17.58
3724	NASDAQ	ESSA	Wed, Jan 19, 2022	17.64	17.64	17.60	17.63
3723	NASDAQ	ESSA	Tue, Jan 18, 2022	17.62	17.70	17.51	17.54
3722	NASDAQ	ESSA	Fri, Jan 14, 2022	17.41	17.62	17.30	17.49
3721	NASDAQ	ESSA	Thu, Jan 13, 2022	17.31	17.43	17.30	17.32
3720	NASDAQ	ESSA	Wed, Jan 12, 2022	17.53	17.56	17.31	17.35
3719	NASDAQ	ESSA	Tue, Jan 11, 2022	17.33	17.67	17.30	17.65
3718	NASDAQ	ESSA	Mon, Jan 10, 2022	17.58	17.58	17.36	17.51
3717	NASDAQ	ESSA	Fri, Jan 7, 2022	17.74	17.74	17.30	17.33
3716	NASDAQ	ESSA	Thu, Jan 6, 2022	17.74	17.74	17.32	17.55
3715	NASDAQ	ESSA	Wed, Jan 5, 2022	17.39	17.50	17.33	17.50
3714	NASDAQ	ESSA	Tue, Jan 4, 2022	17.30	17.45	17.30	17.39
3713	NASDAQ	ESSA	Mon, Jan 3, 2022	17.28	17.37	17.21	17.29
3712	NASDAQ	ESSA	Fri, Dec 31, 2021	17.12	17.39	17.12	17.33
3711	NASDAQ	ESSA	Thu, Dec 30, 2021	17.23	17.25	17.11	17.25
3710	NASDAQ	ESSA	Wed, Dec 29, 2021	17.12	17.25	17.05	17.16
3709	NASDAQ	ESSA	Tue, Dec 28, 2021	17.25	17.25	17.13	17.24
3708	NASDAQ	ESSA	Mon, Dec 27, 2021	17.15	17.25	17.12	17.20
3707	NASDAQ	ESSA	Thu, Dec 23, 2021	17.25	17.25	17.11	17.12
3706	NASDAQ	ESSA	Wed, Dec 22, 2021	17.12	17.17	17.11	17.11
3705	NASDAQ	ESSA	Tue, Dec 21, 2021	17.00	17.25	16.90	17.09
3704	NASDAQ	ESSA	Mon, Dec 20, 2021	16.90	17.16	16.81	16.91
3703	NASDAQ	ESSA	Fri, Dec 17, 2021	16.90	16.97	16.90	16.90
3702	NASDAQ	ESSA	Thu, Dec 16, 2021	17.03	17.14	16.88	16.89
3701	NASDAQ	ESSA	Wed, Dec 15, 2021	17.10	17.10	16.88	16.88
3700	NASDAQ	ESSA	Tue, Dec 14, 2021	17.06	17.22	17.00	17.19
3699	NASDAQ	ESSA	Mon, Dec 13, 2021	17.26	17.26	17.05	17.06
3698	NASDAQ	ESSA	Fri, Dec 10, 2021	16.75	17.22	16.67	17.19
3697	NASDAQ	ESSA	Thu, Dec 9, 2021	16.64	16.82	16.62	16.63
3696	NASDAQ	ESSA	Wed, Dec 8, 2021	16.55	16.69	16.55	16.69
3695	NASDAQ	ESSA	Tue, Dec 7, 2021	16.93	16.93	16.90	16.90
3694	NASDAQ	ESSA	Mon, Dec 6, 2021	17.40	17.40	17.15	17.19
3693	NASDAQ	ESSA	Fri, Dec 3, 2021	17.39	17.39	17.24	17.37
3692	NASDAQ	ESSA	Thu, Dec 2, 2021	17.25	17.50	17.25	17.50
3691	NASDAQ	ESSA	Wed, Dec 1, 2021	17.13	17.90	17.13	17.26
3690	NASDAQ	ESSA	Tue, Nov 30, 2021	17.10	17.35	17.05	17.26
3689	NASDAQ	ESSA	Mon, Nov 29, 2021	17.10	17.15	17.10	17.10
3688	NASDAQ	ESSA	Fri, Nov 26, 2021	17.30	17.37	17.02	17.29
3687	NASDAQ	ESSA	Wed, Nov 24, 2021	17.04	17.36	17.04	17.36
3686	NASDAQ	ESSA	Tue, Nov 23, 2021	17.20	17.39	17.13	17.15
3685	NASDAQ	ESSA	Mon, Nov 22, 2021	17.24	17.28	17.15	17.28
3684	NASDAQ	ESSA	Fri, Nov 19, 2021	17.20	17.25	17.20	17.25
3683	NASDAQ	ESSA	Thu, Nov 18, 2021	17.36	17.36	17.15	17.32
3682	NASDAQ	ESSA	Wed, Nov 17, 2021	17.07	17.35	17.05	17.29
3681	NASDAQ	ESSA	Tue, Nov 16, 2021	17.05	17.14	17.05	17.07
3680	NASDAQ	ESSA	Mon, Nov 15, 2021	16.90	17.00	16.75	16.90
3679	NASDAQ	ESSA	Fri, Nov 12, 2021	16.77	16.83	16.75	16.83
3678	NASDAQ	ESSA	Thu, Nov 11, 2021	16.70	16.90	16.67	16.76
3677	NASDAQ	ESSA	Wed, Nov 10, 2021	16.53	16.75	16.50	16.73
3676	NASDAQ	ESSA	Tue, Nov 9, 2021	16.63	16.63	16.17	16.63
3675	NASDAQ	ESSA	Mon, Nov 8, 2021	16.57	16.65	16.46	16.50
3674	NASDAQ	ESSA	Fri, Nov 5, 2021	16.21	16.65	16.16	16.65
3673	NASDAQ	ESSA	Thu, Nov 4, 2021	16.27	16.27	16.06	16.20
3672	NASDAQ	ESSA	Wed, Nov 3, 2021	16.65	16.65	16.16	16.42
3671	NASDAQ	ESSA	Tue, Nov 2, 2021	16.32	16.64	16.23	16.64
3670	NASDAQ	ESSA	Mon, Nov 1, 2021	16.38	16.47	16.13	16.18
3669	NASDAQ	ESSA	Fri, Oct 29, 2021	16.00	16.45	16.00	16.25
3668	NASDAQ	ESSA	Thu, Oct 28, 2021	15.90	16.37	15.87	16.12
3667	NASDAQ	ESSA	Wed, Oct 27, 2021	15.90	16.01	15.90	15.90
3666	NASDAQ	ESSA	Tue, Oct 26, 2021	15.90	16.10	15.90	16.02
3665	NASDAQ	ESSA	Mon, Oct 25, 2021	16.01	16.10	15.90	15.95
3664	NASDAQ	ESSA	Fri, Oct 22, 2021	15.95	16.64	14.79	16.00
3663	NASDAQ	ESSA	Thu, Oct 21, 2021	15.79	16.15	15.79	16.15
3662	NASDAQ	ESSA	Wed, Oct 20, 2021	16.10	16.12	16.10	16.12
3661	NASDAQ	ESSA	Tue, Oct 19, 2021	16.26	16.31	15.85	16.02
3660	NASDAQ	ESSA	Mon, Oct 18, 2021	16.18	16.38	16.15	16.15
3659	NASDAQ	ESSA	Fri, Oct 15, 2021	16.43	16.43	16.24	16.24
3658	NASDAQ	ESSA	Thu, Oct 14, 2021	16.45	16.45	16.27	16.27
3657	NASDAQ	ESSA	Wed, Oct 13, 2021	16.29	16.47	16.29	16.32
3656	NASDAQ	ESSA	Tue, Oct 12, 2021	16.54	16.60	16.54	16.60
3655	NASDAQ	ESSA	Mon, Oct 11, 2021	16.20	16.22	16.20	16.22
3654	NASDAQ	ESSA	Fri, Oct 8, 2021	16.62	16.62	16.42	16.43
3653	NASDAQ	ESSA	Thu, Oct 7, 2021	16.42	16.68	16.42	16.46
3652	NASDAQ	ESSA	Wed, Oct 6, 2021	16.39	16.39	16.35	16.35
3651	NASDAQ	ESSA	Tue, Oct 5, 2021	16.60	16.67	16.57	16.66
3650	NASDAQ	ESSA	Mon, Oct 4, 2021	16.42	16.70	16.41	16.41
3649	NASDAQ	ESSA	Fri, Oct 1, 2021	16.63	16.64	16.33	16.64
3648	NASDAQ	ESSA	Thu, Sep 30, 2021	16.73	16.75	16.39	16.49
3647	NASDAQ	ESSA	Wed, Sep 29, 2021	16.46	16.72	16.36	16.63
3646	NASDAQ	ESSA	Tue, Sep 28, 2021	16.66	16.66	16.10	16.41
3645	NASDAQ	ESSA	Mon, Sep 27, 2021	16.65	16.75	16.10	16.32
3644	NASDAQ	ESSA	Fri, Sep 24, 2021	17.40	17.40	16.60	16.64
3643	NASDAQ	ESSA	Thu, Sep 23, 2021	16.66	16.66	16.53	16.58
3642	NASDAQ	ESSA	Wed, Sep 22, 2021	16.70	16.70	16.70	16.70
3641	NASDAQ	ESSA	Tue, Sep 21, 2021	16.98	16.98	16.98	16.98
3640	NASDAQ	ESSA	Mon, Sep 20, 2021	16.91	17.37	16.61	16.67
3639	NASDAQ	ESSA	Fri, Sep 17, 2021	16.86	17.32	16.49	17.28
3638	NASDAQ	ESSA	Thu, Sep 16, 2021	16.85	17.00	16.70	16.82
3637	NASDAQ	ESSA	Wed, Sep 15, 2021	16.75	16.98	16.71	16.85
3636	NASDAQ	ESSA	Tue, Sep 14, 2021	16.56	16.82	16.56	16.63
3635	NASDAQ	ESSA	Mon, Sep 13, 2021	16.83	17.39	16.64	16.68
3634	NASDAQ	ESSA	Fri, Sep 10, 2021	16.95	17.33	16.61	16.83
3633	NASDAQ	ESSA	Thu, Sep 9, 2021	17.00	17.08	16.90	17.08
3632	NASDAQ	ESSA	Wed, Sep 8, 2021	17.19	17.61	17.00	17.10
3631	NASDAQ	ESSA	Tue, Sep 7, 2021	17.00	17.22	16.76	17.22
3630	NASDAQ	ESSA	Fri, Sep 3, 2021	17.00	17.09	16.57	17.02
3629	NASDAQ	ESSA	Thu, Sep 2, 2021	16.74	17.02	16.74	17.00
3628	NASDAQ	ESSA	Wed, Sep 1, 2021	16.84	16.84	16.67	16.76
3627	NASDAQ	ESSA	Tue, Aug 31, 2021	16.73	16.85	16.68	16.72
3626	NASDAQ	ESSA	Mon, Aug 30, 2021	16.78	16.78	16.60	16.75
3625	NASDAQ	ESSA	Fri, Aug 27, 2021	16.61	16.80	16.54	16.78
3624	NASDAQ	ESSA	Thu, Aug 26, 2021	16.48	16.79	16.46	16.71
3623	NASDAQ	ESSA	Wed, Aug 25, 2021	16.70	16.85	16.68	16.73
3622	NASDAQ	ESSA	Tue, Aug 24, 2021	16.50	16.80	16.45	16.74
3621	NASDAQ	ESSA	Mon, Aug 23, 2021	16.69	16.75	16.60	16.69
3620	NASDAQ	ESSA	Fri, Aug 20, 2021	16.50	16.75	16.50	16.58
3619	NASDAQ	ESSA	Thu, Aug 19, 2021	16.72	16.78	16.37	16.57
3618	NASDAQ	ESSA	Wed, Aug 18, 2021	16.75	16.86	16.57	16.85
3617	NASDAQ	ESSA	Tue, Aug 17, 2021	16.43	16.85	16.43	16.74
3616	NASDAQ	ESSA	Mon, Aug 16, 2021	16.50	16.50	16.37	16.48
3615	NASDAQ	ESSA	Fri, Aug 13, 2021	16.50	16.50	16.50	16.50
3614	NASDAQ	ESSA	Thu, Aug 12, 2021	16.32	16.61	16.32	16.52
3613	NASDAQ	ESSA	Wed, Aug 11, 2021	16.34	16.45	16.34	16.45
3612	NASDAQ	ESSA	Tue, Aug 10, 2021	16.58	16.67	16.44	16.52
3611	NASDAQ	ESSA	Mon, Aug 9, 2021	16.47	16.56	16.45	16.50
3610	NASDAQ	ESSA	Fri, Aug 6, 2021	16.52	16.58	16.41	16.47
3609	NASDAQ	ESSA	Thu, Aug 5, 2021	16.40	16.53	16.35	16.49
3608	NASDAQ	ESSA	Wed, Aug 4, 2021	16.33	16.42	16.20	16.33
3607	NASDAQ	ESSA	Tue, Aug 3, 2021	16.13	16.43	16.00	16.35
3606	NASDAQ	ESSA	Mon, Aug 2, 2021	16.43	16.43	16.07	16.24
3605	NASDAQ	ESSA	Fri, Jul 30, 2021	16.32	16.37	16.31	16.33
3604	NASDAQ	ESSA	Thu, Jul 29, 2021	16.30	16.40	16.30	16.30
3603	NASDAQ	ESSA	Wed, Jul 28, 2021	16.36	16.54	16.26	16.35
3602	NASDAQ	ESSA	Tue, Jul 27, 2021	16.30	16.50	16.30	16.35
3601	NASDAQ	ESSA	Mon, Jul 26, 2021	16.40	16.49	16.34	16.41
3600	NASDAQ	ESSA	Fri, Jul 23, 2021	16.25	16.55	16.25	16.43
3599	NASDAQ	ESSA	Thu, Jul 22, 2021	16.29	16.44	16.25	16.25
3598	NASDAQ	ESSA	Wed, Jul 21, 2021	16.55	16.59	16.47	16.47
3597	NASDAQ	ESSA	Tue, Jul 20, 2021	16.30	16.74	16.30	16.39
3596	NASDAQ	ESSA	Mon, Jul 19, 2021	16.20	16.35	16.12	16.27
3595	NASDAQ	ESSA	Fri, Jul 16, 2021	16.37	16.37	16.20	16.22
3594	NASDAQ	ESSA	Thu, Jul 15, 2021	16.25	16.37	16.20	16.37
3593	NASDAQ	ESSA	Wed, Jul 14, 2021	16.20	16.29	16.20	16.22
3592	NASDAQ	ESSA	Tue, Jul 13, 2021	16.48	16.53	16.20	16.20
3591	NASDAQ	ESSA	Mon, Jul 12, 2021	16.20	16.45	16.20	16.43
3590	NASDAQ	ESSA	Fri, Jul 9, 2021	16.08	16.32	16.08	16.22
3589	NASDAQ	ESSA	Thu, Jul 8, 2021	16.02	16.20	15.92	16.07
3588	NASDAQ	ESSA	Wed, Jul 7, 2021	16.07	16.27	16.07	16.21
3587	NASDAQ	ESSA	Tue, Jul 6, 2021	16.21	16.21	16.05	16.14
3586	NASDAQ	ESSA	Fri, Jul 2, 2021	16.22	17.08	16.20	16.28
3585	NASDAQ	ESSA	Thu, Jul 1, 2021	16.50	16.57	16.25	16.27
3584	NASDAQ	ESSA	Wed, Jun 30, 2021	16.52	16.91	16.38	16.39
3583	NASDAQ	ESSA	Tue, Jun 29, 2021	16.73	16.73	16.20	16.50
3582	NASDAQ	ESSA	Mon, Jun 28, 2021	16.83	16.96	16.31	16.74
3581	NASDAQ	ESSA	Fri, Jun 25, 2021	16.29	17.85	15.90	17.00
3580	NASDAQ	ESSA	Thu, Jun 24, 2021	15.76	16.31	15.76	16.29
3579	NASDAQ	ESSA	Wed, Jun 23, 2021	16.01	16.18	15.90	15.99
3578	NASDAQ	ESSA	Tue, Jun 22, 2021	15.99	16.05	15.59	15.96
3577	NASDAQ	ESSA	Mon, Jun 21, 2021	16.14	16.26	15.99	16.01
3576	NASDAQ	ESSA	Fri, Jun 18, 2021	15.75	16.17	15.75	16.10
3575	NASDAQ	ESSA	Thu, Jun 17, 2021	16.31	16.43	16.00	16.15
3574	NASDAQ	ESSA	Wed, Jun 16, 2021	16.39	16.49	16.20	16.33
3573	NASDAQ	ESSA	Tue, Jun 15, 2021	15.93	16.39	15.93	16.36
3572	NASDAQ	ESSA	Mon, Jun 14, 2021	16.17	16.35	16.04	16.07
3571	NASDAQ	ESSA	Fri, Jun 11, 2021	16.03	16.20	16.01	16.17
3570	NASDAQ	ESSA	Thu, Jun 10, 2021	16.23	16.28	15.98	16.03
3569	NASDAQ	ESSA	Wed, Jun 9, 2021	16.35	16.46	16.16	16.21
3568	NASDAQ	ESSA	Tue, Jun 8, 2021	16.38	16.57	16.25	16.41
3567	NASDAQ	ESSA	Mon, Jun 7, 2021	16.09	16.59	16.03	16.30
3566	NASDAQ	ESSA	Fri, Jun 4, 2021	16.40	16.40	16.14	16.15
3565	NASDAQ	ESSA	Thu, Jun 3, 2021	16.15	16.42	15.99	16.42
3564	NASDAQ	ESSA	Wed, Jun 2, 2021	16.00	16.18	15.89	16.00
3563	NASDAQ	ESSA	Tue, Jun 1, 2021	15.97	16.23	15.86	16.01
3562	NASDAQ	ESSA	Fri, May 28, 2021	15.78	15.94	15.75	15.85
3561	NASDAQ	ESSA	Thu, May 27, 2021	15.91	15.92	15.65	15.91
3560	NASDAQ	ESSA	Wed, May 26, 2021	15.50	15.76	15.50	15.61
3559	NASDAQ	ESSA	Tue, May 25, 2021	15.81	16.13	15.50	15.52
3558	NASDAQ	ESSA	Mon, May 24, 2021	15.91	16.00	15.62	15.72
3557	NASDAQ	ESSA	Fri, May 21, 2021	16.07	16.07	15.71	15.97
3556	NASDAQ	ESSA	Thu, May 20, 2021	15.52	16.00	15.50	15.96
3555	NASDAQ	ESSA	Wed, May 19, 2021	15.86	15.86	15.50	15.61
3554	NASDAQ	ESSA	Tue, May 18, 2021	15.73	16.22	15.69	15.90
3553	NASDAQ	ESSA	Mon, May 17, 2021	15.61	15.74	15.53	15.74
3552	NASDAQ	ESSA	Fri, May 14, 2021	15.42	15.80	15.42	15.70
3551	NASDAQ	ESSA	Thu, May 13, 2021	15.16	15.55	15.16	15.44
3550	NASDAQ	ESSA	Wed, May 12, 2021	15.20	15.32	15.00	15.09
3549	NASDAQ	ESSA	Tue, May 11, 2021	15.40	15.60	15.12	15.13
3548	NASDAQ	ESSA	Mon, May 10, 2021	15.51	15.74	15.40	15.47
3547	NASDAQ	ESSA	Fri, May 7, 2021	15.61	15.61	15.50	15.52
3546	NASDAQ	ESSA	Thu, May 6, 2021	15.15	15.74	15.15	15.65
3545	NASDAQ	ESSA	Wed, May 5, 2021	15.46	15.50	15.11	15.15
3544	NASDAQ	ESSA	Tue, May 4, 2021	15.77	15.94	15.40	15.44
3543	NASDAQ	ESSA	Mon, May 3, 2021	15.53	16.01	15.37	15.69
3542	NASDAQ	ESSA	Fri, Apr 30, 2021	15.11	15.65	15.03	15.52
3541	NASDAQ	ESSA	Thu, Apr 29, 2021	15.53	15.63	15.12	15.23
3540	NASDAQ	ESSA	Wed, Apr 28, 2021	15.18	15.30	15.10	15.30
3539	NASDAQ	ESSA	Tue, Apr 27, 2021	15.50	15.50	15.16	15.20
3538	NASDAQ	ESSA	Mon, Apr 26, 2021	15.34	15.60	15.34	15.44
3537	NASDAQ	ESSA	Fri, Apr 23, 2021	15.46	15.50	15.20	15.34
3536	NASDAQ	ESSA	Thu, Apr 22, 2021	15.64	15.83	15.22	15.29
3535	NASDAQ	ESSA	Wed, Apr 21, 2021	15.91	16.00	15.50	15.50
3534	NASDAQ	ESSA	Tue, Apr 20, 2021	16.00	16.11	15.84	15.84
3533	NASDAQ	ESSA	Mon, Apr 19, 2021	16.00	16.18	15.77	16.01
3532	NASDAQ	ESSA	Fri, Apr 16, 2021	16.29	16.29	16.00	16.00
3531	NASDAQ	ESSA	Thu, Apr 15, 2021	16.12	16.31	16.04	16.17
3530	NASDAQ	ESSA	Wed, Apr 14, 2021	15.90	16.44	15.90	16.01
3529	NASDAQ	ESSA	Tue, Apr 13, 2021	15.97	16.13	15.80	15.83
3528	NASDAQ	ESSA	Mon, Apr 12, 2021	15.69	16.13	15.68	16.10
3527	NASDAQ	ESSA	Fri, Apr 9, 2021	15.61	15.79	15.61	15.72
3526	NASDAQ	ESSA	Thu, Apr 8, 2021	15.84	16.40	15.52	15.65
3525	NASDAQ	ESSA	Wed, Apr 7, 2021	16.28	16.28	15.68	15.77
3524	NASDAQ	ESSA	Tue, Apr 6, 2021	16.50	17.06	16.28	16.45
3523	NASDAQ	ESSA	Mon, Apr 5, 2021	16.48	16.65	16.09	16.47
3522	NASDAQ	ESSA	Thu, Apr 1, 2021	16.09	16.95	15.73	16.44
3521	NASDAQ	ESSA	Wed, Mar 31, 2021	17.33	17.74	15.52	16.00
3520	NASDAQ	ESSA	Tue, Mar 30, 2021	16.51	17.35	16.51	17.26
3519	NASDAQ	ESSA	Mon, Mar 29, 2021	16.50	16.81	16.33	16.44
3518	NASDAQ	ESSA	Fri, Mar 26, 2021	15.73	16.62	15.73	16.62
3517	NASDAQ	ESSA	Thu, Mar 25, 2021	15.22	16.11	15.19	15.80
3516	NASDAQ	ESSA	Wed, Mar 24, 2021	15.61	16.21	15.28	15.29
3515	NASDAQ	ESSA	Tue, Mar 23, 2021	16.00	16.43	15.28	15.37
3514	NASDAQ	ESSA	Mon, Mar 22, 2021	16.15	16.20	15.95	16.00
3513	NASDAQ	ESSA	Fri, Mar 19, 2021	16.62	16.62	16.26	16.62
3512	NASDAQ	ESSA	Thu, Mar 18, 2021	16.47	16.94	16.40	16.60
3511	NASDAQ	ESSA	Wed, Mar 17, 2021	16.89	16.89	16.18	16.24
3510	NASDAQ	ESSA	Tue, Mar 16, 2021	16.62	17.00	16.53	16.76
3509	NASDAQ	ESSA	Mon, Mar 15, 2021	17.26	18.23	16.55	16.98
3508	NASDAQ	ESSA	Fri, Mar 12, 2021	17.35	17.79	17.10	17.20
3507	NASDAQ	ESSA	Thu, Mar 11, 2021	17.48	17.52	17.19	17.29
3506	NASDAQ	ESSA	Wed, Mar 10, 2021	17.48	17.78	17.40	17.44
3505	NASDAQ	ESSA	Tue, Mar 9, 2021	18.10	18.10	17.02	17.61
3504	NASDAQ	ESSA	Mon, Mar 8, 2021	17.75	18.20	17.74	18.05
3503	NASDAQ	ESSA	Fri, Mar 5, 2021	17.74	18.00	17.51	17.75
3502	NASDAQ	ESSA	Thu, Mar 4, 2021	17.42	18.00	17.42	17.61
3501	NASDAQ	ESSA	Wed, Mar 3, 2021	16.74	17.45	16.74	17.30
3500	NASDAQ	ESSA	Tue, Mar 2, 2021	16.37	16.67	15.93	16.55
3499	NASDAQ	ESSA	Mon, Mar 1, 2021	16.09	16.45	15.93	16.39
3498	NASDAQ	ESSA	Fri, Feb 26, 2021	15.85	16.02	15.42	15.71
3497	NASDAQ	ESSA	Thu, Feb 25, 2021	15.93	15.93	15.80	15.85
3496	NASDAQ	ESSA	Wed, Feb 24, 2021	15.75	16.10	15.75	15.83
3495	NASDAQ	ESSA	Tue, Feb 23, 2021	15.92	16.25	15.60	15.66
3494	NASDAQ	ESSA	Mon, Feb 22, 2021	15.47	15.94	15.37	15.83
3493	NASDAQ	ESSA	Fri, Feb 19, 2021	15.35	15.58	15.32	15.50
3492	NASDAQ	ESSA	Thu, Feb 18, 2021	15.44	15.44	15.35	15.35
3491	NASDAQ	ESSA	Wed, Feb 17, 2021	15.35	15.49	15.35	15.43
3490	NASDAQ	ESSA	Tue, Feb 16, 2021	15.35	15.40	15.35	15.35
3489	NASDAQ	ESSA	Fri, Feb 12, 2021	15.45	15.49	15.08	15.24
3488	NASDAQ	ESSA	Thu, Feb 11, 2021	15.50	15.66	15.50	15.50
3487	NASDAQ	ESSA	Wed, Feb 10, 2021	15.24	15.63	15.24	15.51
3486	NASDAQ	ESSA	Tue, Feb 9, 2021	15.62	15.75	15.49	15.49
3485	NASDAQ	ESSA	Mon, Feb 8, 2021	15.60	15.75	15.50	15.62
3484	NASDAQ	ESSA	Fri, Feb 5, 2021	15.44	15.65	15.44	15.59
3483	NASDAQ	ESSA	Thu, Feb 4, 2021	15.02	15.30	15.00	15.18
3482	NASDAQ	ESSA	Wed, Feb 3, 2021	14.70	15.05	14.70	15.05
3481	NASDAQ	ESSA	Tue, Feb 2, 2021	14.28	14.92	14.26	14.67
3480	NASDAQ	ESSA	Mon, Feb 1, 2021	14.27	14.31	14.07	14.16
3479	NASDAQ	ESSA	Fri, Jan 29, 2021	14.09	14.49	14.08	14.28
3478	NASDAQ	ESSA	Thu, Jan 28, 2021	14.27	14.51	14.01	14.11
3477	NASDAQ	ESSA	Wed, Jan 27, 2021	14.96	14.96	14.01	14.03
3476	NASDAQ	ESSA	Tue, Jan 26, 2021	15.00	15.03	15.00	15.00
3475	NASDAQ	ESSA	Mon, Jan 25, 2021	14.99	15.18	14.99	15.08
3474	NASDAQ	ESSA	Fri, Jan 22, 2021	14.90	15.16	14.83	15.10
3473	NASDAQ	ESSA	Thu, Jan 21, 2021	15.48	15.48	14.90	14.91
3472	NASDAQ	ESSA	Wed, Jan 20, 2021	15.38	15.86	15.38	15.38
3471	NASDAQ	ESSA	Tue, Jan 19, 2021	14.95	15.50	14.95	15.46
3470	NASDAQ	ESSA	Fri, Jan 15, 2021	15.17	15.19	14.62	14.78
3469	NASDAQ	ESSA	Thu, Jan 14, 2021	15.46	15.57	15.23	15.30
3468	NASDAQ	ESSA	Wed, Jan 13, 2021	14.96	15.20	14.65	15.20
3467	NASDAQ	ESSA	Tue, Jan 12, 2021	15.34	15.50	14.95	15.13
3466	NASDAQ	ESSA	Mon, Jan 11, 2021	15.33	15.51	15.16	15.23
3465	NASDAQ	ESSA	Fri, Jan 8, 2021	15.75	16.00	15.04	15.36
3464	NASDAQ	ESSA	Thu, Jan 7, 2021	15.40	15.88	15.40	15.64
3463	NASDAQ	ESSA	Wed, Jan 6, 2021	14.65	15.62	14.65	15.17
3462	NASDAQ	ESSA	Tue, Jan 5, 2021	14.97	14.97	14.27	14.47
3461	NASDAQ	ESSA	Mon, Jan 4, 2021	15.02	15.03	14.75	14.76
3460	NASDAQ	ESSA	Thu, Dec 31, 2020	14.83	15.13	14.76	15.00
3459	NASDAQ	ESSA	Wed, Dec 30, 2020	14.91	15.16	14.79	15.02
3458	NASDAQ	ESSA	Tue, Dec 29, 2020	15.06	15.06	14.75	14.85
3457	NASDAQ	ESSA	Mon, Dec 28, 2020	14.95	15.40	14.95	15.09
3456	NASDAQ	ESSA	Thu, Dec 24, 2020	14.92	15.20	14.71	15.10
3455	NASDAQ	ESSA	Wed, Dec 23, 2020	14.99	14.99	14.83	14.84
3454	NASDAQ	ESSA	Tue, Dec 22, 2020	14.86	14.86	14.66	14.86
3453	NASDAQ	ESSA	Mon, Dec 21, 2020	15.32	15.32	14.89	14.89
3452	NASDAQ	ESSA	Fri, Dec 18, 2020	15.76	15.76	15.37	15.54
3451	NASDAQ	ESSA	Thu, Dec 17, 2020	15.28	15.66	15.28	15.63
3450	NASDAQ	ESSA	Wed, Dec 16, 2020	15.59	15.68	15.32	15.32
3449	NASDAQ	ESSA	Tue, Dec 15, 2020	15.66	16.03	15.39	15.39
3448	NASDAQ	ESSA	Mon, Dec 14, 2020	16.27	16.37	15.91	15.91
3447	NASDAQ	ESSA	Fri, Dec 11, 2020	16.23	16.39	16.23	16.23
3446	NASDAQ	ESSA	Thu, Dec 10, 2020	16.22	16.33	16.00	16.21
3445	NASDAQ	ESSA	Wed, Dec 9, 2020	16.60	16.64	16.12	16.35
3444	NASDAQ	ESSA	Tue, Dec 8, 2020	15.88	16.35	15.88	16.30
3443	NASDAQ	ESSA	Mon, Dec 7, 2020	15.83	15.89	15.75	15.81
3442	NASDAQ	ESSA	Fri, Dec 4, 2020	15.65	16.08	15.38	16.07
3441	NASDAQ	ESSA	Thu, Dec 3, 2020	15.88	16.11	15.50	15.66
3440	NASDAQ	ESSA	Wed, Dec 2, 2020	15.21	15.70	15.20	15.51
3439	NASDAQ	ESSA	Tue, Dec 1, 2020	15.97	16.15	15.51	15.52
3438	NASDAQ	ESSA	Mon, Nov 30, 2020	16.01	16.15	15.82	15.82
3437	NASDAQ	ESSA	Fri, Nov 27, 2020	16.09	16.15	15.87	15.92
3436	NASDAQ	ESSA	Wed, Nov 25, 2020	15.78	16.05	15.61	15.96
3435	NASDAQ	ESSA	Tue, Nov 24, 2020	14.92	16.10	14.92	15.96
3434	NASDAQ	ESSA	Mon, Nov 23, 2020	14.98	15.05	14.77	14.77
3433	NASDAQ	ESSA	Fri, Nov 20, 2020	14.71	15.01	14.71	14.86
3432	NASDAQ	ESSA	Thu, Nov 19, 2020	14.33	15.00	14.33	14.99
3431	NASDAQ	ESSA	Wed, Nov 18, 2020	15.11	15.25	14.59	14.62
3430	NASDAQ	ESSA	Tue, Nov 17, 2020	14.99	15.32	14.78	14.98
3429	NASDAQ	ESSA	Mon, Nov 16, 2020	14.93	15.15	14.79	15.00
3428	NASDAQ	ESSA	Fri, Nov 13, 2020	14.76	14.90	14.62	14.62
3427	NASDAQ	ESSA	Thu, Nov 12, 2020	15.15	15.15	14.28	14.53
3426	NASDAQ	ESSA	Wed, Nov 11, 2020	15.08	15.16	13.57	15.14
3425	NASDAQ	ESSA	Tue, Nov 10, 2020	14.45	15.45	14.45	15.00
3424	NASDAQ	ESSA	Mon, Nov 9, 2020	12.87	14.45	12.87	14.27
3423	NASDAQ	ESSA	Fri, Nov 6, 2020	12.71	13.05	12.71	12.85
3422	NASDAQ	ESSA	Thu, Nov 5, 2020	13.04	13.26	12.75	13.11
3421	NASDAQ	ESSA	Wed, Nov 4, 2020	13.19	13.20	12.85	12.99
3420	NASDAQ	ESSA	Tue, Nov 3, 2020	13.01	13.37	13.00	13.35
3419	NASDAQ	ESSA	Mon, Nov 2, 2020	12.93	13.01	12.71	12.99
3418	NASDAQ	ESSA	Fri, Oct 30, 2020	13.00	13.02	12.71	12.71
3417	NASDAQ	ESSA	Thu, Oct 29, 2020	13.00	13.38	12.79	13.34
3416	NASDAQ	ESSA	Wed, Oct 28, 2020	13.42	13.42	12.86	13.01
3415	NASDAQ	ESSA	Tue, Oct 27, 2020	13.05	13.50	13.05	13.16
3414	NASDAQ	ESSA	Mon, Oct 26, 2020	13.45	13.55	13.30	13.44
3413	NASDAQ	ESSA	Fri, Oct 23, 2020	13.21	13.50	13.15	13.45
3412	NASDAQ	ESSA	Thu, Oct 22, 2020	13.11	13.69	13.11	13.36
3411	NASDAQ	ESSA	Wed, Oct 21, 2020	13.12	13.38	13.12	13.33
3410	NASDAQ	ESSA	Tue, Oct 20, 2020	12.90	13.21	12.90	13.20
3409	NASDAQ	ESSA	Mon, Oct 19, 2020	13.14	13.38	13.02	13.02
3408	NASDAQ	ESSA	Fri, Oct 16, 2020	12.89	13.27	12.89	13.16
3407	NASDAQ	ESSA	Thu, Oct 15, 2020	12.70	13.00	12.70	13.00
3406	NASDAQ	ESSA	Wed, Oct 14, 2020	12.83	13.03	12.70	12.70
3405	NASDAQ	ESSA	Tue, Oct 13, 2020	13.22	13.37	13.05	13.07
3404	NASDAQ	ESSA	Mon, Oct 12, 2020	13.16	13.46	12.97	13.42
3403	NASDAQ	ESSA	Fri, Oct 9, 2020	12.77	13.21	12.77	13.21
3402	NASDAQ	ESSA	Thu, Oct 8, 2020	13.03	13.23	12.74	12.76
3401	NASDAQ	ESSA	Wed, Oct 7, 2020	12.85	13.00	12.80	13.00
3400	NASDAQ	ESSA	Tue, Oct 6, 2020	12.35	12.99	12.25	12.75
3399	NASDAQ	ESSA	Mon, Oct 5, 2020	12.38	12.81	11.99	12.16
3398	NASDAQ	ESSA	Fri, Oct 2, 2020	12.16	12.50	12.16	12.30
3397	NASDAQ	ESSA	Thu, Oct 1, 2020	12.24	12.44	12.05	12.25
3396	NASDAQ	ESSA	Wed, Sep 30, 2020	12.67	12.67	12.33	12.33
3395	NASDAQ	ESSA	Tue, Sep 29, 2020	12.22	12.62	12.00	12.54
3394	NASDAQ	ESSA	Mon, Sep 28, 2020	12.23	12.44	11.81	12.35
3393	NASDAQ	ESSA	Fri, Sep 25, 2020	11.05	12.23	11.05	12.05
3392	NASDAQ	ESSA	Thu, Sep 24, 2020	11.09	11.40	11.09	11.25
3391	NASDAQ	ESSA	Wed, Sep 23, 2020	11.90	11.95	11.21	11.32
3390	NASDAQ	ESSA	Tue, Sep 22, 2020	11.95	12.14	11.83	11.93
3389	NASDAQ	ESSA	Mon, Sep 21, 2020	12.87	12.98	11.70	12.00
3388	NASDAQ	ESSA	Fri, Sep 18, 2020	13.06	13.16	12.62	13.16
3387	NASDAQ	ESSA	Thu, Sep 17, 2020	13.22	13.40	12.59	12.92
3386	NASDAQ	ESSA	Wed, Sep 16, 2020	13.39	13.55	13.15	13.27
3385	NASDAQ	ESSA	Tue, Sep 15, 2020	13.08	13.49	13.00	13.34
3384	NASDAQ	ESSA	Mon, Sep 14, 2020	13.29	13.39	13.23	13.38
3383	NASDAQ	ESSA	Fri, Sep 11, 2020	13.38	13.42	13.15	13.16
3382	NASDAQ	ESSA	Thu, Sep 10, 2020	13.64	13.64	13.17	13.20
3381	NASDAQ	ESSA	Wed, Sep 9, 2020	13.25	13.74	13.25	13.71
3380	NASDAQ	ESSA	Tue, Sep 8, 2020	13.18	13.50	13.15	13.21
3379	NASDAQ	ESSA	Fri, Sep 4, 2020	13.34	13.34	13.01	13.33
3378	NASDAQ	ESSA	Thu, Sep 3, 2020	13.08	13.19	13.00	13.19
3377	NASDAQ	ESSA	Wed, Sep 2, 2020	12.92	13.08	12.90	12.99
3376	NASDAQ	ESSA	Tue, Sep 1, 2020	12.82	13.00	12.78	12.98
3375	NASDAQ	ESSA	Mon, Aug 31, 2020	12.84	13.00	12.80	12.80
3374	NASDAQ	ESSA	Fri, Aug 28, 2020	12.88	13.00	12.75	12.94
3373	NASDAQ	ESSA	Thu, Aug 27, 2020	13.00	13.00	12.80	12.83
3372	NASDAQ	ESSA	Wed, Aug 26, 2020	12.90	13.00	12.83	12.95
3371	NASDAQ	ESSA	Tue, Aug 25, 2020	12.99	13.00	12.88	12.88
3370	NASDAQ	ESSA	Mon, Aug 24, 2020	13.10	13.10	12.90	12.92
3369	NASDAQ	ESSA	Fri, Aug 21, 2020	13.35	13.48	12.78	13.02
3368	NASDAQ	ESSA	Thu, Aug 20, 2020	13.75	13.80	12.97	13.35
3367	NASDAQ	ESSA	Wed, Aug 19, 2020	13.81	13.95	13.75	13.75
3366	NASDAQ	ESSA	Tue, Aug 18, 2020	13.75	13.81	13.75	13.75
3365	NASDAQ	ESSA	Mon, Aug 17, 2020	13.98	13.98	13.75	13.75
3364	NASDAQ	ESSA	Fri, Aug 14, 2020	13.90	14.24	13.90	13.99
3363	NASDAQ	ESSA	Thu, Aug 13, 2020	13.99	14.01	13.85	13.98
3362	NASDAQ	ESSA	Wed, Aug 12, 2020	13.88	14.11	13.88	14.11
3361	NASDAQ	ESSA	Tue, Aug 11, 2020	13.93	14.10	13.70	13.73
3360	NASDAQ	ESSA	Mon, Aug 10, 2020	13.32	14.00	13.32	13.80
3359	NASDAQ	ESSA	Fri, Aug 7, 2020	12.77	13.40	12.77	13.39
3358	NASDAQ	ESSA	Thu, Aug 6, 2020	12.94	12.94	12.80	12.80
3357	NASDAQ	ESSA	Wed, Aug 5, 2020	13.02	13.09	12.87	13.09
3356	NASDAQ	ESSA	Tue, Aug 4, 2020	12.88	12.96	12.75	12.96
3355	NASDAQ	ESSA	Mon, Aug 3, 2020	12.66	12.97	12.66	12.97
3354	NASDAQ	ESSA	Fri, Jul 31, 2020	12.60	12.90	12.60	12.60
3353	NASDAQ	ESSA	Thu, Jul 30, 2020	12.72	13.12	12.63	12.63
3352	NASDAQ	ESSA	Wed, Jul 29, 2020	12.83	13.09	12.80	12.90
3351	NASDAQ	ESSA	Tue, Jul 28, 2020	12.64	12.82	12.64	12.82
3350	NASDAQ	ESSA	Mon, Jul 27, 2020	12.94	12.94	12.25	12.81
3349	NASDAQ	ESSA	Fri, Jul 24, 2020	13.12	13.14	13.00	13.00
3348	NASDAQ	ESSA	Thu, Jul 23, 2020	13.08	13.21	13.03	13.03
3347	NASDAQ	ESSA	Wed, Jul 22, 2020	13.09	13.24	13.05	13.15
3346	NASDAQ	ESSA	Tue, Jul 21, 2020	13.11	13.29	13.00	13.23
3345	NASDAQ	ESSA	Mon, Jul 20, 2020	13.20	13.20	13.00	13.00
3344	NASDAQ	ESSA	Fri, Jul 17, 2020	13.56	13.77	13.25	13.25
3343	NASDAQ	ESSA	Thu, Jul 16, 2020	13.80	13.90	13.51	13.51
3342	NASDAQ	ESSA	Wed, Jul 15, 2020	13.35	14.19	13.35	13.70
3341	NASDAQ	ESSA	Tue, Jul 14, 2020	12.97	13.15	12.92	13.15
3340	NASDAQ	ESSA	Mon, Jul 13, 2020	13.15	13.50	12.90	13.11
3339	NASDAQ	ESSA	Fri, Jul 10, 2020	12.06	13.16	12.06	13.16
3338	NASDAQ	ESSA	Thu, Jul 9, 2020	12.61	12.61	12.08	12.42
3337	NASDAQ	ESSA	Wed, Jul 8, 2020	12.46	12.77	12.25	12.61
3336	NASDAQ	ESSA	Tue, Jul 7, 2020	13.16	13.43	12.34	12.53
3335	NASDAQ	ESSA	Mon, Jul 6, 2020	13.45	13.49	13.05	13.45
3334	NASDAQ	ESSA	Thu, Jul 2, 2020	13.73	13.80	13.14	13.26
3333	NASDAQ	ESSA	Wed, Jul 1, 2020	14.10	14.10	13.39	13.43
3332	NASDAQ	ESSA	Tue, Jun 30, 2020	14.21	14.28	13.88	13.92
3331	NASDAQ	ESSA	Mon, Jun 29, 2020	14.10	14.40	13.97	14.25
3330	NASDAQ	ESSA	Fri, Jun 26, 2020	13.88	14.15	13.59	14.15
3329	NASDAQ	ESSA	Thu, Jun 25, 2020	13.81	14.16	13.41	14.16
3328	NASDAQ	ESSA	Wed, Jun 24, 2020	14.15	14.15	13.75	13.92
3327	NASDAQ	ESSA	Tue, Jun 23, 2020	14.60	14.86	14.20	14.32
3326	NASDAQ	ESSA	Mon, Jun 22, 2020	14.30	14.55	14.24	14.46
3325	NASDAQ	ESSA	Fri, Jun 19, 2020	14.48	14.60	13.99	14.60
3324	NASDAQ	ESSA	Thu, Jun 18, 2020	14.11	14.60	14.06	14.24
3323	NASDAQ	ESSA	Wed, Jun 17, 2020	14.56	14.57	14.01	14.29
3322	NASDAQ	ESSA	Tue, Jun 16, 2020	14.74	14.81	13.94	14.42
3321	NASDAQ	ESSA	Mon, Jun 15, 2020	13.64	14.45	13.64	14.28
3320	NASDAQ	ESSA	Fri, Jun 12, 2020	14.60	14.60	13.87	13.99
3319	NASDAQ	ESSA	Thu, Jun 11, 2020	13.78	14.37	13.18	14.07
3318	NASDAQ	ESSA	Wed, Jun 10, 2020	14.75	14.87	13.66	14.40
3317	NASDAQ	ESSA	Tue, Jun 9, 2020	14.80	15.03	14.42	14.65
3316	NASDAQ	ESSA	Mon, Jun 8, 2020	14.86	15.20	14.63	15.05
3315	NASDAQ	ESSA	Fri, Jun 5, 2020	14.53	15.25	14.35	14.54
3314	NASDAQ	ESSA	Thu, Jun 4, 2020	14.03	14.59	13.50	14.32
3313	NASDAQ	ESSA	Wed, Jun 3, 2020	13.87	14.62	13.87	14.11
3312	NASDAQ	ESSA	Tue, Jun 2, 2020	13.67	13.90	13.41	13.50
3311	NASDAQ	ESSA	Mon, Jun 1, 2020	14.30	14.98	13.50	13.50
3310	NASDAQ	ESSA	Fri, May 29, 2020	13.52	14.35	13.43	14.35
3309	NASDAQ	ESSA	Thu, May 28, 2020	15.00	15.15	13.23	13.40
3308	NASDAQ	ESSA	Wed, May 27, 2020	13.46	15.07	13.46	14.99
3307	NASDAQ	ESSA	Tue, May 26, 2020	12.98	13.35	12.90	13.35
3306	NASDAQ	ESSA	Fri, May 22, 2020	12.75	12.75	12.24	12.67
3305	NASDAQ	ESSA	Thu, May 21, 2020	12.99	12.99	11.53	12.65
3304	NASDAQ	ESSA	Wed, May 20, 2020	12.90	13.45	12.73	12.92
3303	NASDAQ	ESSA	Tue, May 19, 2020	12.53	12.84	12.53	12.72
3302	NASDAQ	ESSA	Mon, May 18, 2020	12.90	13.00	12.20	12.55
3301	NASDAQ	ESSA	Fri, May 15, 2020	11.83	12.41	11.83	12.41
3300	NASDAQ	ESSA	Thu, May 14, 2020	11.44	11.92	11.25	11.74
3299	NASDAQ	ESSA	Wed, May 13, 2020	11.91	11.91	11.50	11.66
3298	NASDAQ	ESSA	Tue, May 12, 2020	12.60	12.75	11.98	11.99
3297	NASDAQ	ESSA	Mon, May 11, 2020	12.69	13.05	12.30	13.03
3296	NASDAQ	ESSA	Fri, May 8, 2020	12.81	13.39	12.81	12.87
3295	NASDAQ	ESSA	Thu, May 7, 2020	12.27	12.75	12.27	12.61
3294	NASDAQ	ESSA	Wed, May 6, 2020	12.37	12.37	11.81	12.05
3293	NASDAQ	ESSA	Tue, May 5, 2020	12.08	12.50	11.90	12.22
3292	NASDAQ	ESSA	Mon, May 4, 2020	11.43	11.95	11.43	11.89
3291	NASDAQ	ESSA	Fri, May 1, 2020	11.59	11.59	10.76	11.42
3290	NASDAQ	ESSA	Thu, Apr 30, 2020	12.14	12.31	11.72	12.00
3289	NASDAQ	ESSA	Wed, Apr 29, 2020	12.07	12.76	12.03	12.58
3288	NASDAQ	ESSA	Tue, Apr 28, 2020	11.77	11.77	11.02	11.48
3287	NASDAQ	ESSA	Mon, Apr 27, 2020	11.13	12.08	10.40	11.30
3286	NASDAQ	ESSA	Fri, Apr 24, 2020	10.80	11.10	10.40	10.89
3285	NASDAQ	ESSA	Thu, Apr 23, 2020	11.14	12.08	10.25	10.82
3284	NASDAQ	ESSA	Wed, Apr 22, 2020	11.35	11.38	10.75	11.35
3283	NASDAQ	ESSA	Tue, Apr 21, 2020	10.79	10.96	10.40	10.91
3282	NASDAQ	ESSA	Mon, Apr 20, 2020	11.26	11.74	10.67	11.19
3281	NASDAQ	ESSA	Fri, Apr 17, 2020	11.14	12.37	11.14	11.60
3280	NASDAQ	ESSA	Thu, Apr 16, 2020	11.00	11.15	9.70	10.99
3279	NASDAQ	ESSA	Wed, Apr 15, 2020	11.71	11.91	10.90	10.91
3278	NASDAQ	ESSA	Tue, Apr 14, 2020	12.74	12.74	12.10	12.13
3277	NASDAQ	ESSA	Mon, Apr 13, 2020	12.76	12.76	12.01	12.40
3276	NASDAQ	ESSA	Thu, Apr 9, 2020	12.70	13.00	12.50	12.99
3275	NASDAQ	ESSA	Wed, Apr 8, 2020	12.92	13.18	12.34	12.64
3274	NASDAQ	ESSA	Tue, Apr 7, 2020	12.95	13.45	12.48	12.55
3273	NASDAQ	ESSA	Mon, Apr 6, 2020	11.81	12.46	11.81	12.46
3272	NASDAQ	ESSA	Fri, Apr 3, 2020	11.65	11.95	11.51	11.52
3271	NASDAQ	ESSA	Thu, Apr 2, 2020	11.60	12.62	11.57	11.93
3270	NASDAQ	ESSA	Wed, Apr 1, 2020	13.65	13.65	11.29	11.53
3269	NASDAQ	ESSA	Tue, Mar 31, 2020	13.99	14.80	13.65	13.65
3268	NASDAQ	ESSA	Mon, Mar 30, 2020	13.80	14.39	13.73	13.95
3267	NASDAQ	ESSA	Fri, Mar 27, 2020	13.43	14.00	13.43	13.81
3266	NASDAQ	ESSA	Thu, Mar 26, 2020	13.47	14.05	13.47	13.95
3265	NASDAQ	ESSA	Wed, Mar 25, 2020	12.95	13.75	11.88	13.75
3264	NASDAQ	ESSA	Tue, Mar 24, 2020	11.76	13.72	11.76	13.50
3263	NASDAQ	ESSA	Mon, Mar 23, 2020	12.89	13.48	11.96	12.15
3262	NASDAQ	ESSA	Fri, Mar 20, 2020	13.78	14.48	10.47	13.29
3261	NASDAQ	ESSA	Thu, Mar 19, 2020	13.88	14.39	13.51	14.00
3260	NASDAQ	ESSA	Wed, Mar 18, 2020	13.89	13.89	13.12	13.78
3259	NASDAQ	ESSA	Tue, Mar 17, 2020	10.50	14.89	10.50	14.60
3258	NASDAQ	ESSA	Mon, Mar 16, 2020	12.36	12.46	10.55	10.56
3257	NASDAQ	ESSA	Fri, Mar 13, 2020	12.42	13.00	11.98	12.62
3256	NASDAQ	ESSA	Thu, Mar 12, 2020	12.99	13.35	11.50	11.80
3255	NASDAQ	ESSA	Wed, Mar 11, 2020	13.56	13.86	13.30	13.47
3254	NASDAQ	ESSA	Tue, Mar 10, 2020	14.14	14.26	13.49	13.85
3253	NASDAQ	ESSA	Mon, Mar 9, 2020	14.28	14.85	13.52	13.72
3252	NASDAQ	ESSA	Fri, Mar 6, 2020	13.72	15.38	12.63	14.94
3251	NASDAQ	ESSA	Thu, Mar 5, 2020	15.76	16.11	14.76	15.20
3250	NASDAQ	ESSA	Wed, Mar 4, 2020	16.57	16.57	15.76	16.46
3249	NASDAQ	ESSA	Tue, Mar 3, 2020	16.99	16.99	16.02	16.45
3248	NASDAQ	ESSA	Mon, Mar 2, 2020	16.64	17.12	16.64	17.03
3247	NASDAQ	ESSA	Fri, Feb 28, 2020	16.25	16.54	16.25	16.54
3246	NASDAQ	ESSA	Thu, Feb 27, 2020	16.02	17.40	16.02	16.21
3245	NASDAQ	ESSA	Wed, Feb 26, 2020	16.91	17.02	16.75	16.78
3244	NASDAQ	ESSA	Tue, Feb 25, 2020	16.84	16.96	16.61	16.93
3243	NASDAQ	ESSA	Mon, Feb 24, 2020	16.87	17.05	16.76	16.86
3242	NASDAQ	ESSA	Fri, Feb 21, 2020	17.24	17.34	17.08	17.08
3241	NASDAQ	ESSA	Thu, Feb 20, 2020	17.28	17.40	17.15	17.18
3240	NASDAQ	ESSA	Wed, Feb 19, 2020	17.49	17.49	17.31	17.31
3239	NASDAQ	ESSA	Tue, Feb 18, 2020	17.33	17.50	17.30	17.50
3238	NASDAQ	ESSA	Fri, Feb 14, 2020	17.38	17.50	17.31	17.50
3237	NASDAQ	ESSA	Thu, Feb 13, 2020	17.35	17.50	17.35	17.50
3236	NASDAQ	ESSA	Wed, Feb 12, 2020	17.44	17.58	17.36	17.40
3235	NASDAQ	ESSA	Tue, Feb 11, 2020	17.48	17.50	17.29	17.29
3234	NASDAQ	ESSA	Mon, Feb 10, 2020	17.25	17.39	17.25	17.39
3233	NASDAQ	ESSA	Fri, Feb 7, 2020	17.28	17.50	17.22	17.22
3232	NASDAQ	ESSA	Thu, Feb 6, 2020	17.55	17.55	17.27	17.30
3231	NASDAQ	ESSA	Wed, Feb 5, 2020	17.46	17.46	17.26	17.36
3230	NASDAQ	ESSA	Tue, Feb 4, 2020	17.43	17.49	17.22	17.22
3229	NASDAQ	ESSA	Mon, Feb 3, 2020	17.07	17.60	16.98	17.24
3228	NASDAQ	ESSA	Fri, Jan 31, 2020	17.11	17.37	16.95	16.95
3227	NASDAQ	ESSA	Thu, Jan 30, 2020	17.24	17.39	17.02	17.16
3226	NASDAQ	ESSA	Wed, Jan 29, 2020	17.37	17.37	17.15	17.16
3225	NASDAQ	ESSA	Tue, Jan 28, 2020	17.25	17.33	17.15	17.33
3224	NASDAQ	ESSA	Mon, Jan 27, 2020	17.24	17.37	17.18	17.18
3223	NASDAQ	ESSA	Fri, Jan 24, 2020	17.30	17.38	17.16	17.16
3222	NASDAQ	ESSA	Thu, Jan 23, 2020	17.22	17.45	17.17	17.17
3221	NASDAQ	ESSA	Wed, Jan 22, 2020	17.25	17.25	17.24	17.24
3220	NASDAQ	ESSA	Tue, Jan 21, 2020	16.99	17.49	16.99	17.11
3219	NASDAQ	ESSA	Fri, Jan 17, 2020	17.49	17.60	17.19	17.19
3218	NASDAQ	ESSA	Thu, Jan 16, 2020	17.36	17.50	17.19	17.38
3217	NASDAQ	ESSA	Wed, Jan 15, 2020	17.27	17.42	17.11	17.26
3216	NASDAQ	ESSA	Tue, Jan 14, 2020	17.45	17.69	17.20	17.21
3215	NASDAQ	ESSA	Mon, Jan 13, 2020	17.44	17.57	17.10	17.53
3214	NASDAQ	ESSA	Fri, Jan 10, 2020	17.63	17.63	17.21	17.40
3213	NASDAQ	ESSA	Thu, Jan 9, 2020	17.55	17.70	17.53	17.55
3212	NASDAQ	ESSA	Wed, Jan 8, 2020	17.50	17.65	17.47	17.47
3211	NASDAQ	ESSA	Tue, Jan 7, 2020	17.09	17.62	17.01	17.62
3210	NASDAQ	ESSA	Mon, Jan 6, 2020	17.04	17.25	17.02	17.20
3209	NASDAQ	ESSA	Fri, Jan 3, 2020	17.00	17.14	16.95	17.03
3208	NASDAQ	ESSA	Thu, Jan 2, 2020	16.97	17.14	16.94	17.10
3207	NASDAQ	ESSA	Tue, Dec 31, 2019	16.81	17.00	16.81	16.95
3206	NASDAQ	ESSA	Mon, Dec 30, 2019	16.88	16.93	16.75	16.75
3205	NASDAQ	ESSA	Fri, Dec 27, 2019	16.91	16.91	16.77	16.81
3204	NASDAQ	ESSA	Thu, Dec 26, 2019	16.86	17.00	16.80	16.80
3203	NASDAQ	ESSA	Tue, Dec 24, 2019	16.85	17.04	16.80	16.84
3202	NASDAQ	ESSA	Mon, Dec 23, 2019	16.95	16.96	16.78	16.78
3201	NASDAQ	ESSA	Fri, Dec 20, 2019	17.02	17.06	16.95	16.95
3200	NASDAQ	ESSA	Thu, Dec 19, 2019	17.01	17.05	16.93	17.00
3199	NASDAQ	ESSA	Wed, Dec 18, 2019	17.05	17.19	17.04	17.04
3198	NASDAQ	ESSA	Tue, Dec 17, 2019	17.00	17.14	17.00	17.05
3197	NASDAQ	ESSA	Mon, Dec 16, 2019	17.05	17.13	16.93	16.95
3196	NASDAQ	ESSA	Fri, Dec 13, 2019	17.03	17.15	16.86	16.99
3195	NASDAQ	ESSA	Thu, Dec 12, 2019	17.00	17.40	16.73	17.10
3194	NASDAQ	ESSA	Wed, Dec 11, 2019	17.55	17.55	16.95	17.05
3193	NASDAQ	ESSA	Tue, Dec 10, 2019	17.50	17.67	17.37	17.66
3192	NASDAQ	ESSA	Mon, Dec 9, 2019	17.53	17.62	17.32	17.43
3191	NASDAQ	ESSA	Fri, Dec 6, 2019	17.01	17.73	16.97	17.60
3190	NASDAQ	ESSA	Thu, Dec 5, 2019	17.19	17.19	17.03	17.03
3189	NASDAQ	ESSA	Wed, Dec 4, 2019	16.98	17.07	16.95	16.95
3188	NASDAQ	ESSA	Tue, Dec 3, 2019	16.98	17.27	16.92	17.16
3187	NASDAQ	ESSA	Mon, Dec 2, 2019	17.22	17.38	17.05	17.26
3186	NASDAQ	ESSA	Fri, Nov 29, 2019	17.23	17.23	17.23	17.23
3185	NASDAQ	ESSA	Wed, Nov 27, 2019	17.37	17.37	17.33	17.37
3184	NASDAQ	ESSA	Tue, Nov 26, 2019	17.21	17.37	16.14	17.33
3183	NASDAQ	ESSA	Mon, Nov 25, 2019	17.20	17.45	17.19	17.37
3182	NASDAQ	ESSA	Fri, Nov 22, 2019	17.20	17.27	17.14	17.16
3181	NASDAQ	ESSA	Thu, Nov 21, 2019	16.94	17.29	16.88	17.09
3180	NASDAQ	ESSA	Wed, Nov 20, 2019	16.94	17.16	16.93	16.93
3179	NASDAQ	ESSA	Tue, Nov 19, 2019	16.91	17.05	16.90	17.00
3178	NASDAQ	ESSA	Mon, Nov 18, 2019	16.91	17.00	16.90	16.91
3177	NASDAQ	ESSA	Fri, Nov 15, 2019	16.89	16.91	16.89	16.91
3176	NASDAQ	ESSA	Thu, Nov 14, 2019	16.70	16.90	16.62	16.77
3175	NASDAQ	ESSA	Wed, Nov 13, 2019	16.57	16.70	16.56	16.70
3174	NASDAQ	ESSA	Tue, Nov 12, 2019	16.70	16.70	16.61	16.61
3173	NASDAQ	ESSA	Mon, Nov 11, 2019	16.49	16.68	16.48	16.68
3172	NASDAQ	ESSA	Fri, Nov 8, 2019	16.44	16.55	16.42	16.51
3171	NASDAQ	ESSA	Thu, Nov 7, 2019	16.33	16.49	16.33	16.40
3170	NASDAQ	ESSA	Wed, Nov 6, 2019	16.35	16.45	16.35	16.38
3169	NASDAQ	ESSA	Tue, Nov 5, 2019	16.35	16.40	16.28	16.40
3168	NASDAQ	ESSA	Mon, Nov 4, 2019	16.35	16.36	16.29	16.35
3167	NASDAQ	ESSA	Fri, Nov 1, 2019	16.40	16.40	16.35	16.38
3166	NASDAQ	ESSA	Thu, Oct 31, 2019	16.26	16.35	16.20	16.35
3165	NASDAQ	ESSA	Wed, Oct 30, 2019	16.25	16.25	16.13	16.25
3164	NASDAQ	ESSA	Tue, Oct 29, 2019	15.91	16.45	15.91	16.33
3163	NASDAQ	ESSA	Mon, Oct 28, 2019	16.40	16.46	16.30	16.30
3162	NASDAQ	ESSA	Fri, Oct 25, 2019	15.82	16.59	15.82	16.35
3161	NASDAQ	ESSA	Thu, Oct 24, 2019	16.43	16.70	15.89	16.48
3160	NASDAQ	ESSA	Wed, Oct 23, 2019	16.34	16.50	16.34	16.40
3159	NASDAQ	ESSA	Tue, Oct 22, 2019	16.30	16.50	16.26	16.26
3158	NASDAQ	ESSA	Mon, Oct 21, 2019	16.11	16.35	16.11	16.35
3157	NASDAQ	ESSA	Fri, Oct 18, 2019	16.14	16.20	16.11	16.11
3156	NASDAQ	ESSA	Thu, Oct 17, 2019	16.14	16.20	16.14	16.20
3155	NASDAQ	ESSA	Wed, Oct 16, 2019	16.11	16.18	16.10	16.18
3154	NASDAQ	ESSA	Tue, Oct 15, 2019	15.88	16.20	15.88	16.20
3153	NASDAQ	ESSA	Mon, Oct 14, 2019	16.01	16.03	15.96	16.01
3152	NASDAQ	ESSA	Fri, Oct 11, 2019	16.20	16.20	16.10	16.10
3151	NASDAQ	ESSA	Thu, Oct 10, 2019	16.04	16.11	15.92	16.05
3150	NASDAQ	ESSA	Wed, Oct 9, 2019	16.00	16.18	15.92	16.12
3149	NASDAQ	ESSA	Tue, Oct 8, 2019	15.97	16.13	15.88	15.88
3148	NASDAQ	ESSA	Mon, Oct 7, 2019	15.98	16.07	15.96	16.03
3147	NASDAQ	ESSA	Fri, Oct 4, 2019	15.90	15.98	15.90	15.98
3146	NASDAQ	ESSA	Thu, Oct 3, 2019	16.16	16.21	16.00	16.14
3145	NASDAQ	ESSA	Wed, Oct 2, 2019	16.18	16.20	16.10	16.15
3144	NASDAQ	ESSA	Tue, Oct 1, 2019	16.42	16.45	16.17	16.17
3143	NASDAQ	ESSA	Mon, Sep 30, 2019	16.62	16.62	16.41	16.42
3142	NASDAQ	ESSA	Fri, Sep 27, 2019	16.66	16.66	16.51	16.51
3141	NASDAQ	ESSA	Thu, Sep 26, 2019	17.05	17.05	16.61	16.62
3140	NASDAQ	ESSA	Wed, Sep 25, 2019	17.00	17.17	16.89	16.98
3139	NASDAQ	ESSA	Tue, Sep 24, 2019	16.74	17.00	16.73	16.95
3138	NASDAQ	ESSA	Mon, Sep 23, 2019	16.38	16.74	16.33	16.73
3137	NASDAQ	ESSA	Fri, Sep 20, 2019	15.90	16.80	15.90	16.55
3136	NASDAQ	ESSA	Thu, Sep 19, 2019	15.96	16.30	15.91	15.93
3135	NASDAQ	ESSA	Wed, Sep 18, 2019	16.12	16.25	15.84	16.17
3134	NASDAQ	ESSA	Tue, Sep 17, 2019	15.72	16.30	15.72	16.03
3133	NASDAQ	ESSA	Mon, Sep 16, 2019	15.99	16.15	15.99	16.09
3132	NASDAQ	ESSA	Fri, Sep 13, 2019	16.23	16.34	16.03	16.15
3131	NASDAQ	ESSA	Thu, Sep 12, 2019	15.85	16.37	15.84	16.24
3130	NASDAQ	ESSA	Wed, Sep 11, 2019	15.86	16.00	15.75	16.00
3129	NASDAQ	ESSA	Tue, Sep 10, 2019	15.48	15.95	15.48	15.75
3128	NASDAQ	ESSA	Mon, Sep 9, 2019	15.30	15.60	15.30	15.60
3127	NASDAQ	ESSA	Fri, Sep 6, 2019	15.25	15.46	15.15	15.15
3126	NASDAQ	ESSA	Thu, Sep 5, 2019	15.46	15.48	15.17	15.36
3125	NASDAQ	ESSA	Wed, Sep 4, 2019	15.08	15.35	14.96	15.22
3124	NASDAQ	ESSA	Tue, Sep 3, 2019	15.30	15.48	15.02	15.06
3123	NASDAQ	ESSA	Fri, Aug 30, 2019	15.30	15.47	15.05	15.30
3122	NASDAQ	ESSA	Thu, Aug 29, 2019	15.15	15.35	15.15	15.29
3121	NASDAQ	ESSA	Wed, Aug 28, 2019	14.98	15.16	14.91	15.16
3120	NASDAQ	ESSA	Tue, Aug 27, 2019	15.05	15.07	14.90	14.96
3119	NASDAQ	ESSA	Mon, Aug 26, 2019	15.00	15.20	14.90	15.00
3118	NASDAQ	ESSA	Fri, Aug 23, 2019	15.00	15.15	14.90	14.90
3117	NASDAQ	ESSA	Thu, Aug 22, 2019	15.24	15.24	14.95	15.00
3116	NASDAQ	ESSA	Wed, Aug 21, 2019	15.02	15.21	14.90	14.96
3115	NASDAQ	ESSA	Tue, Aug 20, 2019	15.00	15.08	14.90	14.97
3114	NASDAQ	ESSA	Mon, Aug 19, 2019	14.80	14.99	14.80	14.98
3113	NASDAQ	ESSA	Fri, Aug 16, 2019	14.66	14.80	14.66	14.80
3112	NASDAQ	ESSA	Thu, Aug 15, 2019	14.78	14.85	14.56	14.56
3111	NASDAQ	ESSA	Wed, Aug 14, 2019	14.83	14.96	14.72	14.72
3110	NASDAQ	ESSA	Tue, Aug 13, 2019	14.89	14.96	14.81	14.90
3109	NASDAQ	ESSA	Mon, Aug 12, 2019	14.70	14.93	14.70	14.82
3108	NASDAQ	ESSA	Fri, Aug 9, 2019	14.78	14.87	14.74	14.74
3107	NASDAQ	ESSA	Thu, Aug 8, 2019	14.76	14.83	14.60	14.67
3106	NASDAQ	ESSA	Wed, Aug 7, 2019	14.82	14.82	14.62	14.64
3105	NASDAQ	ESSA	Tue, Aug 6, 2019	14.91	14.98	14.50	14.62
3104	NASDAQ	ESSA	Mon, Aug 5, 2019	14.90	14.94	14.60	14.61
3103	NASDAQ	ESSA	Fri, Aug 2, 2019	15.03	15.04	14.15	14.61
3102	NASDAQ	ESSA	Thu, Aug 1, 2019	15.55	15.55	15.02	15.02
3101	NASDAQ	ESSA	Wed, Jul 31, 2019	15.38	15.86	15.35	15.35
3100	NASDAQ	ESSA	Tue, Jul 30, 2019	15.36	15.64	15.35	15.35
3099	NASDAQ	ESSA	Mon, Jul 29, 2019	15.60	15.76	15.37	15.52
3098	NASDAQ	ESSA	Fri, Jul 26, 2019	15.70	15.70	15.20	15.31
3097	NASDAQ	ESSA	Thu, Jul 25, 2019	15.19	15.32	14.98	14.98
3096	NASDAQ	ESSA	Wed, Jul 24, 2019	15.18	15.32	15.14	15.19
3095	NASDAQ	ESSA	Tue, Jul 23, 2019	15.07	15.24	15.07	15.10
3094	NASDAQ	ESSA	Mon, Jul 22, 2019	15.08	15.27	15.08	15.24
3093	NASDAQ	ESSA	Fri, Jul 19, 2019	15.18	15.30	15.11	15.24
3092	NASDAQ	ESSA	Thu, Jul 18, 2019	15.23	15.30	15.09	15.29
3091	NASDAQ	ESSA	Wed, Jul 17, 2019	15.27	15.30	15.00	15.10
3090	NASDAQ	ESSA	Tue, Jul 16, 2019	14.99	15.32	14.99	15.31
3089	NASDAQ	ESSA	Mon, Jul 15, 2019	15.00	15.05	14.96	14.96
3088	NASDAQ	ESSA	Fri, Jul 12, 2019	15.00	15.05	14.87	14.87
3087	NASDAQ	ESSA	Thu, Jul 11, 2019	15.00	15.05	14.97	15.00
3086	NASDAQ	ESSA	Wed, Jul 10, 2019	15.01	15.16	14.90	14.95
3085	NASDAQ	ESSA	Tue, Jul 9, 2019	14.95	15.15	14.93	15.11
3084	NASDAQ	ESSA	Mon, Jul 8, 2019	15.24	15.24	14.92	15.04
3083	NASDAQ	ESSA	Fri, Jul 5, 2019	15.00	15.25	15.00	15.25
3082	NASDAQ	ESSA	Wed, Jul 3, 2019	15.09	15.31	15.09	15.10
3081	NASDAQ	ESSA	Tue, Jul 2, 2019	15.00	15.30	14.97	15.15
3080	NASDAQ	ESSA	Mon, Jul 1, 2019	15.25	15.25	15.12	15.17
3079	NASDAQ	ESSA	Fri, Jun 28, 2019	15.25	15.32	15.08	15.25
3078	NASDAQ	ESSA	Thu, Jun 27, 2019	15.00	15.27	15.00	15.25
3077	NASDAQ	ESSA	Wed, Jun 26, 2019	14.92	15.24	14.92	15.08
3076	NASDAQ	ESSA	Tue, Jun 25, 2019	15.25	15.25	14.90	15.01
3075	NASDAQ	ESSA	Mon, Jun 24, 2019	15.39	15.50	15.22	15.34
3074	NASDAQ	ESSA	Fri, Jun 21, 2019	15.50	15.59	15.36	15.50
3073	NASDAQ	ESSA	Thu, Jun 20, 2019	15.72	15.72	15.50	15.60
3072	NASDAQ	ESSA	Wed, Jun 19, 2019	15.35	15.69	15.35	15.65
3071	NASDAQ	ESSA	Tue, Jun 18, 2019	15.59	15.74	15.36	15.60
3070	NASDAQ	ESSA	Mon, Jun 17, 2019	15.61	15.67	15.35	15.56
3069	NASDAQ	ESSA	Fri, Jun 14, 2019	15.60	15.66	15.60	15.60
3068	NASDAQ	ESSA	Thu, Jun 13, 2019	15.73	15.80	15.63	15.64
3067	NASDAQ	ESSA	Wed, Jun 12, 2019	15.63	15.63	15.63	15.63
3066	NASDAQ	ESSA	Tue, Jun 11, 2019	15.58	15.77	15.58	15.71
3065	NASDAQ	ESSA	Mon, Jun 10, 2019	15.52	15.65	15.52	15.65
3064	NASDAQ	ESSA	Fri, Jun 7, 2019	15.33	15.51	15.33	15.51
3063	NASDAQ	ESSA	Thu, Jun 6, 2019	15.46	15.46	15.27	15.41
3062	NASDAQ	ESSA	Wed, Jun 5, 2019	15.25	15.56	15.20	15.25
3061	NASDAQ	ESSA	Tue, Jun 4, 2019	15.63	15.63	15.16	15.31
3060	NASDAQ	ESSA	Mon, Jun 3, 2019	15.19	15.59	14.99	15.59
3059	NASDAQ	ESSA	Fri, May 31, 2019	15.60	15.60	15.15	15.15
3058	NASDAQ	ESSA	Thu, May 30, 2019	15.50	15.64	15.31	15.49
3057	NASDAQ	ESSA	Wed, May 29, 2019	15.53	15.58	15.35	15.35
3056	NASDAQ	ESSA	Tue, May 28, 2019	15.58	15.58	15.37	15.50
3055	NASDAQ	ESSA	Fri, May 24, 2019	15.19	15.40	15.15	15.40
3054	NASDAQ	ESSA	Thu, May 23, 2019	15.18	15.35	15.10	15.18
3053	NASDAQ	ESSA	Wed, May 22, 2019	15.18	15.24	15.18	15.18
3052	NASDAQ	ESSA	Tue, May 21, 2019	15.19	15.21	15.18	15.20
3051	NASDAQ	ESSA	Mon, May 20, 2019	15.18	15.48	15.18	15.19
3050	NASDAQ	ESSA	Fri, May 17, 2019	15.24	15.30	15.15	15.19
3049	NASDAQ	ESSA	Thu, May 16, 2019	15.24	15.40	15.20	15.30
3048	NASDAQ	ESSA	Wed, May 15, 2019	15.13	15.30	15.10	15.17
3047	NASDAQ	ESSA	Tue, May 14, 2019	15.05	15.32	15.04	15.32
3046	NASDAQ	ESSA	Mon, May 13, 2019	14.99	15.25	14.99	15.00
3045	NASDAQ	ESSA	Fri, May 10, 2019	15.26	15.27	15.25	15.27
3044	NASDAQ	ESSA	Thu, May 9, 2019	15.26	15.29	14.94	15.25
3043	NASDAQ	ESSA	Wed, May 8, 2019	15.29	15.32	15.25	15.25
3042	NASDAQ	ESSA	Tue, May 7, 2019	15.19	15.29	15.19	15.29
3041	NASDAQ	ESSA	Mon, May 6, 2019	15.26	15.50	15.26	15.30
3040	NASDAQ	ESSA	Fri, May 3, 2019	15.36	15.72	15.30	15.72
3039	NASDAQ	ESSA	Thu, May 2, 2019	15.28	15.31	15.28	15.30
3038	NASDAQ	ESSA	Wed, May 1, 2019	15.35	15.37	15.29	15.29
3037	NASDAQ	ESSA	Tue, Apr 30, 2019	15.38	15.50	15.30	15.31
3036	NASDAQ	ESSA	Mon, Apr 29, 2019	15.30	15.49	15.30	15.49
3035	NASDAQ	ESSA	Fri, Apr 26, 2019	15.24	15.40	15.24	15.40
3034	NASDAQ	ESSA	Thu, Apr 25, 2019	15.27	15.48	15.27	15.37
3033	NASDAQ	ESSA	Wed, Apr 24, 2019	15.47	15.47	15.25	15.25
3032	NASDAQ	ESSA	Tue, Apr 23, 2019	15.25	15.52	15.25	15.52
3031	NASDAQ	ESSA	Mon, Apr 22, 2019	15.25	15.36	15.25	15.25
3030	NASDAQ	ESSA	Thu, Apr 18, 2019	15.33	15.38	15.25	15.37
3029	NASDAQ	ESSA	Wed, Apr 17, 2019	15.25	15.48	15.25	15.40
3028	NASDAQ	ESSA	Tue, Apr 16, 2019	15.30	15.30	15.25	15.25
3027	NASDAQ	ESSA	Mon, Apr 15, 2019	15.31	15.47	15.25	15.25
3026	NASDAQ	ESSA	Fri, Apr 12, 2019	15.54	15.60	15.30	15.30
3025	NASDAQ	ESSA	Thu, Apr 11, 2019	15.72	15.72	15.53	15.53
3024	NASDAQ	ESSA	Wed, Apr 10, 2019	15.49	15.73	15.49	15.71
3023	NASDAQ	ESSA	Tue, Apr 9, 2019	15.65	15.65	15.44	15.44
3022	NASDAQ	ESSA	Mon, Apr 8, 2019	15.65	15.65	15.56	15.56
3021	NASDAQ	ESSA	Fri, Apr 5, 2019	15.50	15.76	15.45	15.76
3020	NASDAQ	ESSA	Thu, Apr 4, 2019	15.46	15.46	15.46	15.46
3019	NASDAQ	ESSA	Wed, Apr 3, 2019	15.57	15.57	15.40	15.40
3018	NASDAQ	ESSA	Tue, Apr 2, 2019	15.40	15.61	15.40	15.57
3017	NASDAQ	ESSA	Mon, Apr 1, 2019	15.54	15.68	15.50	15.50
3016	NASDAQ	ESSA	Fri, Mar 29, 2019	15.78	15.81	15.40	15.40
3015	NASDAQ	ESSA	Thu, Mar 28, 2019	15.72	15.74	15.66	15.74
3014	NASDAQ	ESSA	Wed, Mar 27, 2019	15.55	15.86	15.55	15.82
3013	NASDAQ	ESSA	Tue, Mar 26, 2019	15.51	15.67	15.51	15.60
3012	NASDAQ	ESSA	Mon, Mar 25, 2019	15.70	15.70	15.44	15.67
3011	NASDAQ	ESSA	Fri, Mar 22, 2019	15.84	15.92	15.50	15.55
3010	NASDAQ	ESSA	Thu, Mar 21, 2019	15.61	16.02	15.61	15.95
3009	NASDAQ	ESSA	Wed, Mar 20, 2019	15.85	15.85	15.70	15.76
3008	NASDAQ	ESSA	Tue, Mar 19, 2019	15.98	15.98	15.76	15.87
3007	NASDAQ	ESSA	Mon, Mar 18, 2019	15.97	16.19	15.97	16.08
3006	NASDAQ	ESSA	Fri, Mar 15, 2019	15.99	16.07	15.96	15.96
3005	NASDAQ	ESSA	Thu, Mar 14, 2019	16.00	16.18	15.93	16.02
3004	NASDAQ	ESSA	Wed, Mar 13, 2019	16.25	16.25	15.98	15.98
3003	NASDAQ	ESSA	Tue, Mar 12, 2019	16.31	16.47	16.24	16.24
3002	NASDAQ	ESSA	Mon, Mar 11, 2019	16.09	16.35	16.00	16.32
3001	NASDAQ	ESSA	Fri, Mar 8, 2019	16.11	16.25	16.08	16.08
3000	NASDAQ	ESSA	Thu, Mar 7, 2019	16.40	16.40	16.11	16.16
2999	NASDAQ	ESSA	Wed, Mar 6, 2019	16.49	16.49	16.27	16.30
2998	NASDAQ	ESSA	Tue, Mar 5, 2019	16.42	16.62	16.42	16.56
2997	NASDAQ	ESSA	Mon, Mar 4, 2019	16.30	16.49	16.30	16.40
2996	NASDAQ	ESSA	Fri, Mar 1, 2019	16.07	16.35	16.07	16.29
2995	NASDAQ	ESSA	Thu, Feb 28, 2019	15.94	16.34	15.94	15.99
2994	NASDAQ	ESSA	Wed, Feb 27, 2019	16.01	16.44	16.01	16.18
2993	NASDAQ	ESSA	Tue, Feb 26, 2019	16.53	16.53	16.12	16.23
2992	NASDAQ	ESSA	Mon, Feb 25, 2019	16.29	16.80	16.08	16.56
2991	NASDAQ	ESSA	Fri, Feb 22, 2019	16.17	16.40	16.01	16.40
2990	NASDAQ	ESSA	Thu, Feb 21, 2019	15.88	16.20	15.85	16.15
2989	NASDAQ	ESSA	Wed, Feb 20, 2019	16.03	16.15	15.98	16.00
2988	NASDAQ	ESSA	Tue, Feb 19, 2019	16.10	16.15	15.96	16.15
2987	NASDAQ	ESSA	Fri, Feb 15, 2019	16.20	16.20	15.81	16.00
2986	NASDAQ	ESSA	Thu, Feb 14, 2019	16.15	16.20	16.00	16.13
2985	NASDAQ	ESSA	Wed, Feb 13, 2019	15.72	16.15	15.72	16.10
2984	NASDAQ	ESSA	Tue, Feb 12, 2019	15.37	15.68	15.32	15.59
2983	NASDAQ	ESSA	Mon, Feb 11, 2019	15.48	15.48	15.26	15.26
2982	NASDAQ	ESSA	Fri, Feb 8, 2019	15.25	15.35	15.25	15.25
2981	NASDAQ	ESSA	Thu, Feb 7, 2019	15.25	15.28	15.23	15.26
2980	NASDAQ	ESSA	Wed, Feb 6, 2019	15.31	15.38	15.25	15.25
2979	NASDAQ	ESSA	Tue, Feb 5, 2019	15.37	15.37	15.25	15.27
2978	NASDAQ	ESSA	Mon, Feb 4, 2019	15.22	15.31	15.22	15.31
2977	NASDAQ	ESSA	Fri, Feb 1, 2019	15.19	15.38	15.14	15.22
2976	NASDAQ	ESSA	Thu, Jan 31, 2019	15.14	15.36	15.06	15.06
2975	NASDAQ	ESSA	Wed, Jan 30, 2019	15.05	15.29	15.05	15.29
2974	NASDAQ	ESSA	Tue, Jan 29, 2019	15.10	15.29	15.09	15.29
2973	NASDAQ	ESSA	Mon, Jan 28, 2019	15.41	15.41	15.21	15.21
2972	NASDAQ	ESSA	Fri, Jan 25, 2019	15.17	15.34	15.17	15.34
2971	NASDAQ	ESSA	Thu, Jan 24, 2019	15.16	15.28	15.00	15.28
2970	NASDAQ	ESSA	Wed, Jan 23, 2019	15.30	15.30	15.06	15.23
2969	NASDAQ	ESSA	Tue, Jan 22, 2019	15.25	15.38	15.02	15.02
2968	NASDAQ	ESSA	Fri, Jan 18, 2019	15.25	15.46	15.25	15.29
2967	NASDAQ	ESSA	Thu, Jan 17, 2019	15.40	15.40	15.17	15.26
2966	NASDAQ	ESSA	Wed, Jan 16, 2019	15.40	15.40	15.18	15.40
2965	NASDAQ	ESSA	Tue, Jan 15, 2019	15.39	15.40	15.26	15.39
2964	NASDAQ	ESSA	Mon, Jan 14, 2019	15.61	16.15	15.48	15.48
2963	NASDAQ	ESSA	Fri, Jan 11, 2019	15.79	15.91	15.48	15.64
2962	NASDAQ	ESSA	Thu, Jan 10, 2019	16.06	16.14	15.82	15.82
2961	NASDAQ	ESSA	Wed, Jan 9, 2019	16.20	16.20	15.98	16.15
2960	NASDAQ	ESSA	Tue, Jan 8, 2019	15.90	16.17	15.90	16.15
2959	NASDAQ	ESSA	Mon, Jan 7, 2019	15.78	15.89	15.75	15.89
2958	NASDAQ	ESSA	Fri, Jan 4, 2019	15.71	15.93	15.43	15.90
2957	NASDAQ	ESSA	Thu, Jan 3, 2019	15.73	15.73	15.65	15.65
2956	NASDAQ	ESSA	Wed, Jan 2, 2019	15.60	15.90	15.60	15.90
2955	NASDAQ	ESSA	Mon, Dec 31, 2018	15.55	15.78	15.55	15.61
2954	NASDAQ	ESSA	Fri, Dec 28, 2018	15.55	15.77	15.26	15.42
2953	NASDAQ	ESSA	Thu, Dec 27, 2018	15.62	15.97	15.26	15.34
2952	NASDAQ	ESSA	Wed, Dec 26, 2018	15.92	15.99	15.62	15.71
2951	NASDAQ	ESSA	Mon, Dec 24, 2018	15.94	15.94	15.20	15.74
2950	NASDAQ	ESSA	Fri, Dec 21, 2018	15.79	16.08	15.68	16.00
2949	NASDAQ	ESSA	Thu, Dec 20, 2018	15.87	15.99	15.60	15.82
2948	NASDAQ	ESSA	Wed, Dec 19, 2018	16.03	16.18	15.56	15.82
2947	NASDAQ	ESSA	Tue, Dec 18, 2018	15.96	16.18	15.96	16.08
2946	NASDAQ	ESSA	Mon, Dec 17, 2018	16.15	16.15	15.80	15.80
2945	NASDAQ	ESSA	Fri, Dec 14, 2018	16.00	16.04	15.98	16.01
2944	NASDAQ	ESSA	Thu, Dec 13, 2018	16.09	16.11	16.00	16.04
2943	NASDAQ	ESSA	Wed, Dec 12, 2018	16.05	16.16	16.05	16.15
2942	NASDAQ	ESSA	Tue, Dec 11, 2018	16.18	16.18	16.05	16.05
2941	NASDAQ	ESSA	Mon, Dec 10, 2018	16.05	16.11	16.00	16.10
2940	NASDAQ	ESSA	Fri, Dec 7, 2018	16.10	16.19	16.05	16.08
2939	NASDAQ	ESSA	Thu, Dec 6, 2018	15.93	16.13	15.93	16.05
2938	NASDAQ	ESSA	Tue, Dec 4, 2018	16.05	16.16	16.05	16.05
2937	NASDAQ	ESSA	Mon, Dec 3, 2018	16.13	16.19	16.05	16.13
2936	NASDAQ	ESSA	Fri, Nov 30, 2018	16.30	16.30	16.05	16.05
2935	NASDAQ	ESSA	Thu, Nov 29, 2018	16.23	16.23	16.15	16.15
2934	NASDAQ	ESSA	Wed, Nov 28, 2018	16.10	16.10	16.02	16.02
2933	NASDAQ	ESSA	Tue, Nov 27, 2018	16.32	16.32	16.00	16.01
2932	NASDAQ	ESSA	Mon, Nov 26, 2018	16.10	16.15	16.01	16.01
2931	NASDAQ	ESSA	Fri, Nov 23, 2018	16.15	16.15	16.10	16.10
2930	NASDAQ	ESSA	Wed, Nov 21, 2018	16.22	16.22	16.11	16.18
2929	NASDAQ	ESSA	Tue, Nov 20, 2018	16.04	16.25	15.92	16.15
2928	NASDAQ	ESSA	Mon, Nov 19, 2018	16.08	16.20	16.08	16.10
2927	NASDAQ	ESSA	Fri, Nov 16, 2018	16.23	16.25	16.17	16.17
2926	NASDAQ	ESSA	Thu, Nov 15, 2018	16.15	16.25	16.15	16.25
2925	NASDAQ	ESSA	Wed, Nov 14, 2018	16.21	16.21	16.15	16.15
2924	NASDAQ	ESSA	Tue, Nov 13, 2018	16.17	16.25	16.15	16.19
2923	NASDAQ	ESSA	Mon, Nov 12, 2018	16.15	16.25	16.14	16.15
2922	NASDAQ	ESSA	Fri, Nov 9, 2018	16.23	16.23	16.11	16.15
2921	NASDAQ	ESSA	Thu, Nov 8, 2018	16.10	16.24	16.10	16.21
2920	NASDAQ	ESSA	Wed, Nov 7, 2018	16.20	16.20	16.13	16.15
2919	NASDAQ	ESSA	Tue, Nov 6, 2018	16.05	16.17	16.05	16.10
2918	NASDAQ	ESSA	Mon, Nov 5, 2018	16.15	16.19	16.11	16.15
2917	NASDAQ	ESSA	Fri, Nov 2, 2018	16.24	16.25	16.15	16.15
2916	NASDAQ	ESSA	Thu, Nov 1, 2018	16.15	16.19	16.15	16.19
2915	NASDAQ	ESSA	Wed, Oct 31, 2018	16.24	16.29	16.15	16.15
2914	NASDAQ	ESSA	Tue, Oct 30, 2018	16.18	16.20	16.08	16.20
2913	NASDAQ	ESSA	Mon, Oct 29, 2018	16.06	16.10	16.02	16.10
2912	NASDAQ	ESSA	Fri, Oct 26, 2018	15.83	16.09	15.77	15.99
2911	NASDAQ	ESSA	Thu, Oct 25, 2018	15.51	16.20	15.51	16.00
2910	NASDAQ	ESSA	Wed, Oct 24, 2018	16.15	16.17	15.41	15.41
2909	NASDAQ	ESSA	Tue, Oct 23, 2018	16.15	16.25	16.15	16.16
2908	NASDAQ	ESSA	Mon, Oct 22, 2018	16.22	16.31	16.16	16.21
2907	NASDAQ	ESSA	Fri, Oct 19, 2018	16.20	16.35	16.18	16.25
2906	NASDAQ	ESSA	Thu, Oct 18, 2018	16.16	16.32	16.16	16.27
2905	NASDAQ	ESSA	Wed, Oct 17, 2018	16.36	16.36	16.22	16.29
2904	NASDAQ	ESSA	Tue, Oct 16, 2018	16.36	16.37	16.15	16.37
2903	NASDAQ	ESSA	Mon, Oct 15, 2018	16.16	16.39	16.16	16.25
2902	NASDAQ	ESSA	Fri, Oct 12, 2018	16.30	16.30	16.15	16.25
2901	NASDAQ	ESSA	Thu, Oct 11, 2018	16.17	16.33	16.16	16.25
2900	NASDAQ	ESSA	Wed, Oct 10, 2018	16.16	16.44	16.15	16.25
2899	NASDAQ	ESSA	Tue, Oct 9, 2018	16.30	16.35	16.25	16.25
2898	NASDAQ	ESSA	Mon, Oct 8, 2018	16.17	16.32	16.17	16.25
2897	NASDAQ	ESSA	Fri, Oct 5, 2018	16.33	16.33	16.18	16.18
2896	NASDAQ	ESSA	Thu, Oct 4, 2018	16.30	16.30	16.15	16.25
2895	NASDAQ	ESSA	Wed, Oct 3, 2018	16.20	16.34	16.12	16.25
2894	NASDAQ	ESSA	Tue, Oct 2, 2018	16.25	16.32	16.00	16.25
2893	NASDAQ	ESSA	Mon, Oct 1, 2018	16.25	16.36	16.09	16.25
2892	NASDAQ	ESSA	Fri, Sep 28, 2018	16.22	16.30	16.12	16.26
2891	NASDAQ	ESSA	Thu, Sep 27, 2018	16.30	16.39	16.16	16.25
2890	NASDAQ	ESSA	Wed, Sep 26, 2018	16.28	16.44	16.18	16.38
2889	NASDAQ	ESSA	Tue, Sep 25, 2018	16.20	16.27	16.15	16.25
2888	NASDAQ	ESSA	Mon, Sep 24, 2018	16.33	16.41	16.21	16.28
2887	NASDAQ	ESSA	Fri, Sep 21, 2018	16.10	16.44	15.88	16.44
2886	NASDAQ	ESSA	Thu, Sep 20, 2018	16.03	16.10	15.91	16.06
2885	NASDAQ	ESSA	Wed, Sep 19, 2018	15.89	16.10	15.73	16.01
2884	NASDAQ	ESSA	Tue, Sep 18, 2018	15.70	15.83	15.70	15.80
2883	NASDAQ	ESSA	Mon, Sep 17, 2018	15.81	16.00	15.70	15.71
2882	NASDAQ	ESSA	Fri, Sep 14, 2018	15.79	16.26	15.70	15.71
2881	NASDAQ	ESSA	Thu, Sep 13, 2018	15.85	15.85	15.70	15.73
2880	NASDAQ	ESSA	Wed, Sep 12, 2018	15.84	15.88	15.75	15.76
2879	NASDAQ	ESSA	Tue, Sep 11, 2018	15.93	15.93	15.70	15.73
2878	NASDAQ	ESSA	Mon, Sep 10, 2018	15.87	15.90	15.73	15.89
2877	NASDAQ	ESSA	Fri, Sep 7, 2018	15.88	15.93	15.71	15.71
2876	NASDAQ	ESSA	Thu, Sep 6, 2018	15.85	15.87	15.70	15.85
2875	NASDAQ	ESSA	Wed, Sep 5, 2018	15.88	15.88	15.62	15.83
2874	NASDAQ	ESSA	Tue, Sep 4, 2018	16.09	16.09	15.71	15.83
2873	NASDAQ	ESSA	Fri, Aug 31, 2018	16.02	16.18	16.02	16.08
2872	NASDAQ	ESSA	Thu, Aug 30, 2018	16.11	16.17	16.01	16.01
2871	NASDAQ	ESSA	Wed, Aug 29, 2018	16.07	16.28	16.00	16.10
2870	NASDAQ	ESSA	Tue, Aug 28, 2018	16.16	16.20	16.00	16.10
2869	NASDAQ	ESSA	Mon, Aug 27, 2018	16.06	16.37	16.05	16.17
2868	NASDAQ	ESSA	Fri, Aug 24, 2018	16.24	16.24	16.02	16.11
2867	NASDAQ	ESSA	Thu, Aug 23, 2018	16.00	16.50	15.88	16.25
2866	NASDAQ	ESSA	Wed, Aug 22, 2018	16.05	16.10	15.88	16.01
2865	NASDAQ	ESSA	Tue, Aug 21, 2018	16.05	16.15	16.05	16.05
2864	NASDAQ	ESSA	Mon, Aug 20, 2018	16.00	16.05	15.99	15.99
2863	NASDAQ	ESSA	Fri, Aug 17, 2018	16.01	16.05	15.68	15.98
2862	NASDAQ	ESSA	Thu, Aug 16, 2018	16.00	16.05	15.93	16.04
2861	NASDAQ	ESSA	Wed, Aug 15, 2018	15.92	16.02	15.83	16.00
2860	NASDAQ	ESSA	Tue, Aug 14, 2018	15.61	16.05	15.61	16.00
2859	NASDAQ	ESSA	Mon, Aug 13, 2018	15.95	16.00	15.92	15.97
2858	NASDAQ	ESSA	Fri, Aug 10, 2018	15.96	16.05	15.85	16.04
2857	NASDAQ	ESSA	Thu, Aug 9, 2018	15.99	16.02	15.96	16.01
2856	NASDAQ	ESSA	Wed, Aug 8, 2018	15.95	16.00	15.81	15.90
2855	NASDAQ	ESSA	Tue, Aug 7, 2018	15.88	16.15	15.61	15.95
2854	NASDAQ	ESSA	Mon, Aug 6, 2018	15.65	15.96	15.65	15.76
2853	NASDAQ	ESSA	Fri, Aug 3, 2018	15.77	15.90	15.63	15.64
2852	NASDAQ	ESSA	Thu, Aug 2, 2018	15.61	15.94	15.61	15.74
2851	NASDAQ	ESSA	Wed, Aug 1, 2018	15.89	15.89	15.60	15.61
2850	NASDAQ	ESSA	Tue, Jul 31, 2018	15.61	15.84	15.59	15.70
2849	NASDAQ	ESSA	Mon, Jul 30, 2018	15.70	15.85	15.70	15.70
2848	NASDAQ	ESSA	Fri, Jul 27, 2018	15.95	15.95	15.70	15.70
2847	NASDAQ	ESSA	Thu, Jul 26, 2018	15.82	15.97	15.82	15.97
2846	NASDAQ	ESSA	Wed, Jul 25, 2018	15.82	15.85	15.70	15.70
2845	NASDAQ	ESSA	Tue, Jul 24, 2018	15.86	16.00	15.72	15.72
2844	NASDAQ	ESSA	Mon, Jul 23, 2018	16.00	16.00	15.82	15.93
2843	NASDAQ	ESSA	Fri, Jul 20, 2018	15.81	16.00	15.77	15.97
2842	NASDAQ	ESSA	Thu, Jul 19, 2018	15.74	15.95	15.70	15.83
2841	NASDAQ	ESSA	Wed, Jul 18, 2018	15.78	15.81	15.70	15.73
2840	NASDAQ	ESSA	Tue, Jul 17, 2018	15.91	15.91	15.70	15.72
2839	NASDAQ	ESSA	Mon, Jul 16, 2018	15.65	15.95	15.53	15.92
2838	NASDAQ	ESSA	Fri, Jul 13, 2018	15.53	15.79	15.51	15.63
2837	NASDAQ	ESSA	Thu, Jul 12, 2018	15.52	15.71	15.50	15.64
2836	NASDAQ	ESSA	Wed, Jul 11, 2018	15.75	15.75	15.67	15.67
2835	NASDAQ	ESSA	Tue, Jul 10, 2018	15.76	15.76	15.64	15.68
2834	NASDAQ	ESSA	Mon, Jul 9, 2018	15.68	15.89	15.50	15.76
2833	NASDAQ	ESSA	Fri, Jul 6, 2018	15.91	15.91	15.65	15.78
2832	NASDAQ	ESSA	Thu, Jul 5, 2018	15.55	15.88	15.53	15.80
2831	NASDAQ	ESSA	Tue, Jul 3, 2018	15.67	15.71	15.51	15.59
2830	NASDAQ	ESSA	Mon, Jul 2, 2018	15.76	15.77	15.55	15.74
2829	NASDAQ	ESSA	Fri, Jun 29, 2018	15.72	15.98	15.72	15.83
2828	NASDAQ	ESSA	Thu, Jun 28, 2018	15.60	15.73	15.55	15.67
2827	NASDAQ	ESSA	Wed, Jun 27, 2018	15.55	15.69	15.19	15.56
2826	NASDAQ	ESSA	Tue, Jun 26, 2018	15.21	15.67	15.15	15.57
2825	NASDAQ	ESSA	Mon, Jun 25, 2018	15.52	15.88	15.36	15.37
2824	NASDAQ	ESSA	Fri, Jun 22, 2018	15.91	15.94	15.32	15.76
2823	NASDAQ	ESSA	Thu, Jun 21, 2018	15.92	15.92	15.55	15.57
2822	NASDAQ	ESSA	Wed, Jun 20, 2018	15.20	15.88	14.77	15.67
2821	NASDAQ	ESSA	Tue, Jun 19, 2018	15.72	15.93	15.63	15.67
2820	NASDAQ	ESSA	Mon, Jun 18, 2018	15.77	16.00	15.74	15.84
2819	NASDAQ	ESSA	Fri, Jun 15, 2018	15.76	16.00	15.20	15.95
2818	NASDAQ	ESSA	Thu, Jun 14, 2018	15.77	16.00	15.76	15.76
2817	NASDAQ	ESSA	Wed, Jun 13, 2018	15.21	15.98	15.14	15.89
2816	NASDAQ	ESSA	Tue, Jun 12, 2018	15.78	15.89	15.42	15.76
2815	NASDAQ	ESSA	Mon, Jun 11, 2018	16.18	16.18	15.81	15.81
2814	NASDAQ	ESSA	Fri, Jun 8, 2018	16.14	16.14	15.90	15.99
2813	NASDAQ	ESSA	Thu, Jun 7, 2018	16.50	16.50	15.87	16.09
2812	NASDAQ	ESSA	Wed, Jun 6, 2018	15.94	16.09	15.82	15.86
2811	NASDAQ	ESSA	Tue, Jun 5, 2018	15.89	15.98	15.63	15.88
2810	NASDAQ	ESSA	Mon, Jun 4, 2018	15.96	15.99	15.80	15.83
2809	NASDAQ	ESSA	Fri, Jun 1, 2018	15.75	15.99	15.55	15.91
2808	NASDAQ	ESSA	Thu, May 31, 2018	15.60	16.00	15.60	15.88
2807	NASDAQ	ESSA	Wed, May 30, 2018	15.45	15.84	15.40	15.70
2806	NASDAQ	ESSA	Tue, May 29, 2018	15.56	15.61	15.42	15.45
2805	NASDAQ	ESSA	Fri, May 25, 2018	15.58	16.21	15.42	15.48
2804	NASDAQ	ESSA	Thu, May 24, 2018	15.58	15.87	15.33	15.51
2803	NASDAQ	ESSA	Wed, May 23, 2018	15.10	15.50	15.10	15.49
2802	NASDAQ	ESSA	Tue, May 22, 2018	14.90	15.26	14.90	15.19
2801	NASDAQ	ESSA	Mon, May 21, 2018	14.71	14.97	14.71	14.96
2800	NASDAQ	ESSA	Fri, May 18, 2018	14.95	14.96	14.62	14.69
2799	NASDAQ	ESSA	Thu, May 17, 2018	14.65	14.90	14.60	14.85
2798	NASDAQ	ESSA	Wed, May 16, 2018	14.73	14.87	14.65	14.66
2797	NASDAQ	ESSA	Tue, May 15, 2018	14.78	14.78	14.62	14.72
2796	NASDAQ	ESSA	Mon, May 14, 2018	14.83	14.85	14.71	14.76
2795	NASDAQ	ESSA	Fri, May 11, 2018	14.92	14.96	14.76	14.87
2794	NASDAQ	ESSA	Thu, May 10, 2018	14.80	15.00	14.74	14.89
2793	NASDAQ	ESSA	Wed, May 9, 2018	14.92	14.92	14.70	14.83
2792	NASDAQ	ESSA	Tue, May 8, 2018	14.76	14.95	14.76	14.86
2791	NASDAQ	ESSA	Mon, May 7, 2018	14.93	14.99	14.68	14.82
2790	NASDAQ	ESSA	Fri, May 4, 2018	14.62	15.00	14.62	14.89
2789	NASDAQ	ESSA	Thu, May 3, 2018	14.80	14.94	14.60	14.71
2788	NASDAQ	ESSA	Wed, May 2, 2018	14.60	14.95	14.60	14.75
2787	NASDAQ	ESSA	Tue, May 1, 2018	14.66	14.91	14.60	14.81
2786	NASDAQ	ESSA	Mon, Apr 30, 2018	14.96	14.96	14.60	14.62
2785	NASDAQ	ESSA	Fri, Apr 27, 2018	14.73	14.75	14.65	14.66
2784	NASDAQ	ESSA	Thu, Apr 26, 2018	14.91	15.05	14.82	14.95
2783	NASDAQ	ESSA	Wed, Apr 25, 2018	14.72	14.92	14.72	14.80
2782	NASDAQ	ESSA	Tue, Apr 24, 2018	14.78	14.96	14.68	14.82
2781	NASDAQ	ESSA	Mon, Apr 23, 2018	14.89	15.07	14.76	14.95
2780	NASDAQ	ESSA	Fri, Apr 20, 2018	14.75	15.00	14.75	14.88
2779	NASDAQ	ESSA	Thu, Apr 19, 2018	14.65	14.99	14.65	14.79
2778	NASDAQ	ESSA	Wed, Apr 18, 2018	14.77	15.07	14.65	14.68
2777	NASDAQ	ESSA	Tue, Apr 17, 2018	14.68	15.00	14.62	14.77
2776	NASDAQ	ESSA	Mon, Apr 16, 2018	14.61	14.69	14.53	14.64
2775	NASDAQ	ESSA	Fri, Apr 13, 2018	14.50	14.53	14.50	14.52
2774	NASDAQ	ESSA	Thu, Apr 12, 2018	14.48	14.61	14.48	14.55
2773	NASDAQ	ESSA	Wed, Apr 11, 2018	14.52	14.58	14.16	14.50
2772	NASDAQ	ESSA	Tue, Apr 10, 2018	14.54	14.72	14.54	14.61
2771	NASDAQ	ESSA	Mon, Apr 9, 2018	14.75	14.75	14.51	14.61
2770	NASDAQ	ESSA	Fri, Apr 6, 2018	14.50	14.94	14.50	14.75
2769	NASDAQ	ESSA	Thu, Apr 5, 2018	14.46	14.74	14.45	14.61
2768	NASDAQ	ESSA	Wed, Apr 4, 2018	14.36	14.74	14.35	14.64
2767	NASDAQ	ESSA	Tue, Apr 3, 2018	14.45	14.61	14.18	14.37
2766	NASDAQ	ESSA	Mon, Apr 2, 2018	14.65	14.69	14.30	14.43
2765	NASDAQ	ESSA	Thu, Mar 29, 2018	14.75	14.75	14.43	14.67
2764	NASDAQ	ESSA	Wed, Mar 28, 2018	14.72	14.74	14.72	14.74
2763	NASDAQ	ESSA	Tue, Mar 27, 2018	15.45	15.45	14.61	14.61
2762	NASDAQ	ESSA	Mon, Mar 26, 2018	14.72	14.88	14.53	14.82
2761	NASDAQ	ESSA	Fri, Mar 23, 2018	14.79	14.98	14.65	14.65
2760	NASDAQ	ESSA	Thu, Mar 22, 2018	14.92	14.96	14.61	14.92
2759	NASDAQ	ESSA	Wed, Mar 21, 2018	15.49	15.49	14.93	14.93
2758	NASDAQ	ESSA	Tue, Mar 20, 2018	15.00	15.10	14.94	15.08
2757	NASDAQ	ESSA	Mon, Mar 19, 2018	14.92	15.09	14.92	15.03
2756	NASDAQ	ESSA	Fri, Mar 16, 2018	14.54	15.15	14.54	15.08
2755	NASDAQ	ESSA	Thu, Mar 15, 2018	14.41	14.82	14.21	14.59
2754	NASDAQ	ESSA	Wed, Mar 14, 2018	14.54	14.57	14.35	14.48
2753	NASDAQ	ESSA	Tue, Mar 13, 2018	14.87	14.87	14.40	14.40
2752	NASDAQ	ESSA	Mon, Mar 12, 2018	14.69	14.90	14.48	14.81
2751	NASDAQ	ESSA	Fri, Mar 9, 2018	14.32	14.94	14.28	14.75
2750	NASDAQ	ESSA	Thu, Mar 8, 2018	14.20	14.45	14.20	14.35
2749	NASDAQ	ESSA	Wed, Mar 7, 2018	14.30	14.59	14.17	14.34
2748	NASDAQ	ESSA	Tue, Mar 6, 2018	14.41	14.41	14.25	14.32
2747	NASDAQ	ESSA	Mon, Mar 5, 2018	14.45	14.60	14.28	14.28
2746	NASDAQ	ESSA	Fri, Mar 2, 2018	14.36	14.58	14.16	14.56
2745	NASDAQ	ESSA	Thu, Mar 1, 2018	14.57	14.92	14.29	14.46
2744	NASDAQ	ESSA	Wed, Feb 28, 2018	15.17	15.27	14.57	14.57
2743	NASDAQ	ESSA	Tue, Feb 27, 2018	15.41	15.60	15.18	15.33
2742	NASDAQ	ESSA	Mon, Feb 26, 2018	15.48	15.49	15.31	15.42
2741	NASDAQ	ESSA	Fri, Feb 23, 2018	15.70	15.70	15.25	15.47
2740	NASDAQ	ESSA	Thu, Feb 22, 2018	15.50	15.50	15.35	15.46
2739	NASDAQ	ESSA	Wed, Feb 21, 2018	15.49	15.68	15.27	15.43
2738	NASDAQ	ESSA	Tue, Feb 20, 2018	15.50	15.75	15.35	15.39
2737	NASDAQ	ESSA	Fri, Feb 16, 2018	15.55	15.85	15.55	15.64
2736	NASDAQ	ESSA	Thu, Feb 15, 2018	15.35	15.72	15.34	15.61
2735	NASDAQ	ESSA	Wed, Feb 14, 2018	15.35	15.45	15.27	15.35
2734	NASDAQ	ESSA	Tue, Feb 13, 2018	15.40	15.45	15.25	15.32
2733	NASDAQ	ESSA	Mon, Feb 12, 2018	15.45	15.49	15.45	15.49
2732	NASDAQ	ESSA	Fri, Feb 9, 2018	15.61	15.61	15.32	15.42
2731	NASDAQ	ESSA	Thu, Feb 8, 2018	15.71	15.73	15.40	15.40
2730	NASDAQ	ESSA	Wed, Feb 7, 2018	15.90	16.34	15.50	15.66
2729	NASDAQ	ESSA	Tue, Feb 6, 2018	15.45	16.02	15.45	15.62
2728	NASDAQ	ESSA	Mon, Feb 5, 2018	16.10	16.30	15.51	15.62
2727	NASDAQ	ESSA	Fri, Feb 2, 2018	16.43	16.43	16.10	16.17
2726	NASDAQ	ESSA	Thu, Feb 1, 2018	16.10	16.24	16.02	16.16
2725	NASDAQ	ESSA	Wed, Jan 31, 2018	16.16	16.22	15.90	16.10
2724	NASDAQ	ESSA	Tue, Jan 30, 2018	16.25	16.29	15.96	16.16
2723	NASDAQ	ESSA	Mon, Jan 29, 2018	16.33	16.33	16.16	16.16
2722	NASDAQ	ESSA	Fri, Jan 26, 2018	16.35	16.42	16.23	16.40
2721	NASDAQ	ESSA	Thu, Jan 25, 2018	16.29	16.34	16.29	16.29
2720	NASDAQ	ESSA	Wed, Jan 24, 2018	16.33	16.47	16.12	16.28
2719	NASDAQ	ESSA	Tue, Jan 23, 2018	16.50	16.70	16.35	16.54
2718	NASDAQ	ESSA	Mon, Jan 22, 2018	16.52	16.63	16.37	16.63
2717	NASDAQ	ESSA	Fri, Jan 19, 2018	16.35	16.56	16.35	16.49
2716	NASDAQ	ESSA	Thu, Jan 18, 2018	16.66	16.66	16.22	16.35
2715	NASDAQ	ESSA	Wed, Jan 17, 2018	16.22	16.74	16.22	16.74
2714	NASDAQ	ESSA	Tue, Jan 16, 2018	16.55	16.75	16.25	16.25
2713	NASDAQ	ESSA	Fri, Jan 12, 2018	16.38	16.80	16.38	16.68
2712	NASDAQ	ESSA	Thu, Jan 11, 2018	16.00	16.67	16.00	16.40
2711	NASDAQ	ESSA	Wed, Jan 10, 2018	15.95	16.05	15.85	16.02
2710	NASDAQ	ESSA	Tue, Jan 9, 2018	15.77	15.90	15.77	15.88
2709	NASDAQ	ESSA	Mon, Jan 8, 2018	15.91	15.93	15.75	15.76
2708	NASDAQ	ESSA	Fri, Jan 5, 2018	15.92	16.00	15.91	15.92
2707	NASDAQ	ESSA	Thu, Jan 4, 2018	15.50	16.24	15.50	15.94
2706	NASDAQ	ESSA	Wed, Jan 3, 2018	15.47	15.66	15.30	15.50
2705	NASDAQ	ESSA	Tue, Jan 2, 2018	15.76	15.91	15.33	15.43
2704	NASDAQ	ESSA	Fri, Dec 29, 2017	15.72	15.87	15.64	15.67
2703	NASDAQ	ESSA	Thu, Dec 28, 2017	15.39	15.75	15.39	15.72
2702	NASDAQ	ESSA	Wed, Dec 27, 2017	15.78	15.78	15.45	15.49
2701	NASDAQ	ESSA	Tue, Dec 26, 2017	15.57	15.89	15.30	15.55
2700	NASDAQ	ESSA	Fri, Dec 22, 2017	15.47	15.87	15.47	15.57
2699	NASDAQ	ESSA	Thu, Dec 21, 2017	15.64	15.84	15.44	15.73
2698	NASDAQ	ESSA	Wed, Dec 20, 2017	15.67	15.79	15.45	15.65
2697	NASDAQ	ESSA	Tue, Dec 19, 2017	16.07	16.07	15.46	15.56
2696	NASDAQ	ESSA	Mon, Dec 18, 2017	15.48	16.07	15.15	16.03
2695	NASDAQ	ESSA	Fri, Dec 15, 2017	15.40	15.75	15.28	15.71
2694	NASDAQ	ESSA	Thu, Dec 14, 2017	15.91	15.91	15.60	15.60
2693	NASDAQ	ESSA	Wed, Dec 13, 2017	15.84	15.89	15.60	15.67
2692	NASDAQ	ESSA	Tue, Dec 12, 2017	15.65	16.07	15.65	15.72
2691	NASDAQ	ESSA	Mon, Dec 11, 2017	15.85	15.98	15.58	15.60
2690	NASDAQ	ESSA	Fri, Dec 8, 2017	15.80	15.86	15.50	15.66
2689	NASDAQ	ESSA	Thu, Dec 7, 2017	16.00	16.10	15.84	15.87
2688	NASDAQ	ESSA	Wed, Dec 6, 2017	15.73	15.93	15.73	15.86
2687	NASDAQ	ESSA	Tue, Dec 5, 2017	16.00	16.00	15.67	15.67
2686	NASDAQ	ESSA	Mon, Dec 4, 2017	15.88	16.16	15.86	15.92
2685	NASDAQ	ESSA	Fri, Dec 1, 2017	15.80	16.05	15.58	16.03
2684	NASDAQ	ESSA	Thu, Nov 30, 2017	16.16	16.25	15.78	15.94
2683	NASDAQ	ESSA	Wed, Nov 29, 2017	15.96	16.29	15.96	16.18
2682	NASDAQ	ESSA	Tue, Nov 28, 2017	16.18	16.19	15.97	16.19
2681	NASDAQ	ESSA	Mon, Nov 27, 2017	15.98	16.23	15.90	16.07
2680	NASDAQ	ESSA	Fri, Nov 24, 2017	15.66	16.06	15.66	16.02
2679	NASDAQ	ESSA	Wed, Nov 22, 2017	15.84	16.13	15.84	15.98
2678	NASDAQ	ESSA	Tue, Nov 21, 2017	16.00	16.11	15.89	16.00
2677	NASDAQ	ESSA	Mon, Nov 20, 2017	15.83	16.07	15.82	15.89
2676	NASDAQ	ESSA	Fri, Nov 17, 2017	15.84	15.99	15.67	15.89
2675	NASDAQ	ESSA	Thu, Nov 16, 2017	15.60	15.99	15.60	15.97
2674	NASDAQ	ESSA	Wed, Nov 15, 2017	15.50	15.73	15.50	15.59
2673	NASDAQ	ESSA	Tue, Nov 14, 2017	15.58	15.58	15.45	15.55
2672	NASDAQ	ESSA	Mon, Nov 13, 2017	15.59	15.88	15.56	15.71
2671	NASDAQ	ESSA	Fri, Nov 10, 2017	15.74	15.79	15.51	15.54
2670	NASDAQ	ESSA	Thu, Nov 9, 2017	15.76	15.76	15.47	15.59
2669	NASDAQ	ESSA	Wed, Nov 8, 2017	15.39	15.93	15.32	15.74
2668	NASDAQ	ESSA	Tue, Nov 7, 2017	16.03	16.04	15.31	15.44
2667	NASDAQ	ESSA	Mon, Nov 6, 2017	16.09	16.09	15.82	16.07
2666	NASDAQ	ESSA	Fri, Nov 3, 2017	16.05	16.25	15.98	16.12
2665	NASDAQ	ESSA	Thu, Nov 2, 2017	15.90	16.24	15.90	16.22
2664	NASDAQ	ESSA	Wed, Nov 1, 2017	15.93	16.02	15.93	15.97
2663	NASDAQ	ESSA	Tue, Oct 31, 2017	16.05	16.39	16.02	16.17
2662	NASDAQ	ESSA	Mon, Oct 30, 2017	15.90	16.01	15.90	15.92
2661	NASDAQ	ESSA	Fri, Oct 27, 2017	15.90	16.25	15.90	16.10
2660	NASDAQ	ESSA	Thu, Oct 26, 2017	15.73	15.97	15.73	15.81
2659	NASDAQ	ESSA	Wed, Oct 25, 2017	15.57	15.79	15.55	15.73
2658	NASDAQ	ESSA	Tue, Oct 24, 2017	15.41	15.72	15.41	15.64
2657	NASDAQ	ESSA	Mon, Oct 23, 2017	15.43	15.54	15.18	15.32
2656	NASDAQ	ESSA	Fri, Oct 20, 2017	15.75	15.82	15.61	15.73
2655	NASDAQ	ESSA	Thu, Oct 19, 2017	15.81	15.81	15.60	15.68
2654	NASDAQ	ESSA	Wed, Oct 18, 2017	15.69	15.99	15.48	15.82
2653	NASDAQ	ESSA	Tue, Oct 17, 2017	15.69	15.70	15.32	15.42
2652	NASDAQ	ESSA	Mon, Oct 16, 2017	15.70	15.75	15.60	15.71
2651	NASDAQ	ESSA	Fri, Oct 13, 2017	15.70	15.70	15.50	15.69
2650	NASDAQ	ESSA	Thu, Oct 12, 2017	15.66	15.70	15.63	15.65
2649	NASDAQ	ESSA	Wed, Oct 11, 2017	15.54	15.75	15.54	15.57
2648	NASDAQ	ESSA	Tue, Oct 10, 2017	15.66	15.67	15.23	15.64
2647	NASDAQ	ESSA	Mon, Oct 9, 2017	15.69	15.69	15.51	15.58
2646	NASDAQ	ESSA	Fri, Oct 6, 2017	15.85	15.88	15.58	15.73
2645	NASDAQ	ESSA	Thu, Oct 5, 2017	15.84	16.18	15.84	16.13
2644	NASDAQ	ESSA	Wed, Oct 4, 2017	15.81	15.93	15.73	15.78
2643	NASDAQ	ESSA	Tue, Oct 3, 2017	15.94	16.12	15.81	15.94
2642	NASDAQ	ESSA	Mon, Oct 2, 2017	15.76	15.97	15.75	15.97
2641	NASDAQ	ESSA	Fri, Sep 29, 2017	16.00	16.47	15.23	15.70
2640	NASDAQ	ESSA	Thu, Sep 28, 2017	15.90	16.04	15.68	16.01
2639	NASDAQ	ESSA	Wed, Sep 27, 2017	15.47	15.84	15.26	15.79
2638	NASDAQ	ESSA	Tue, Sep 26, 2017	15.47	15.50	15.19	15.28
2637	NASDAQ	ESSA	Mon, Sep 25, 2017	15.00	15.33	15.00	15.27
2636	NASDAQ	ESSA	Fri, Sep 22, 2017	15.17	15.35	15.13	15.28
2635	NASDAQ	ESSA	Thu, Sep 21, 2017	15.15	15.21	15.02	15.14
2634	NASDAQ	ESSA	Wed, Sep 20, 2017	14.96	15.17	14.91	15.10
2633	NASDAQ	ESSA	Tue, Sep 19, 2017	15.05	15.05	14.95	15.00
2632	NASDAQ	ESSA	Mon, Sep 18, 2017	15.03	15.05	14.93	14.96
2631	NASDAQ	ESSA	Fri, Sep 15, 2017	14.97	15.08	14.87	15.04
2630	NASDAQ	ESSA	Thu, Sep 14, 2017	15.00	15.18	14.95	14.95
2629	NASDAQ	ESSA	Wed, Sep 13, 2017	15.00	15.22	14.95	14.98
2628	NASDAQ	ESSA	Tue, Sep 12, 2017	14.95	14.98	14.90	14.95
2627	NASDAQ	ESSA	Mon, Sep 11, 2017	14.75	14.94	14.75	14.94
2626	NASDAQ	ESSA	Fri, Sep 8, 2017	14.75	14.85	14.75	14.81
2625	NASDAQ	ESSA	Thu, Sep 7, 2017	14.92	14.96	14.78	14.83
2624	NASDAQ	ESSA	Wed, Sep 6, 2017	14.91	15.01	14.75	14.82
2623	NASDAQ	ESSA	Tue, Sep 5, 2017	14.91	14.92	14.70	14.85
2622	NASDAQ	ESSA	Fri, Sep 1, 2017	15.08	15.11	14.95	15.11
2621	NASDAQ	ESSA	Thu, Aug 31, 2017	15.04	15.35	15.02	15.10
2620	NASDAQ	ESSA	Wed, Aug 30, 2017	15.03	15.03	14.92	14.94
2619	NASDAQ	ESSA	Tue, Aug 29, 2017	14.86	14.99	14.85	14.97
2618	NASDAQ	ESSA	Mon, Aug 28, 2017	15.05	15.23	14.70	14.86
2617	NASDAQ	ESSA	Fri, Aug 25, 2017	15.04	15.37	14.82	15.16
2616	NASDAQ	ESSA	Thu, Aug 24, 2017	14.98	15.12	14.81	15.05
2615	NASDAQ	ESSA	Wed, Aug 23, 2017	14.70	14.96	14.70	14.87
2614	NASDAQ	ESSA	Tue, Aug 22, 2017	14.75	14.79	14.65	14.69
2613	NASDAQ	ESSA	Mon, Aug 21, 2017	14.50	14.63	14.50	14.59
2612	NASDAQ	ESSA	Fri, Aug 18, 2017	14.50	14.60	14.50	14.50
2611	NASDAQ	ESSA	Thu, Aug 17, 2017	14.68	14.68	14.59	14.59
2610	NASDAQ	ESSA	Wed, Aug 16, 2017	14.60	14.73	14.53	14.73
2609	NASDAQ	ESSA	Tue, Aug 15, 2017	14.69	14.69	14.55	14.60
2608	NASDAQ	ESSA	Mon, Aug 14, 2017	14.55	14.66	14.51	14.66
2607	NASDAQ	ESSA	Fri, Aug 11, 2017	14.65	14.65	14.50	14.56
2606	NASDAQ	ESSA	Thu, Aug 10, 2017	14.50	14.62	14.50	14.56
2605	NASDAQ	ESSA	Wed, Aug 9, 2017	14.54	14.66	14.54	14.55
2604	NASDAQ	ESSA	Tue, Aug 8, 2017	14.66	14.80	14.66	14.72
2603	NASDAQ	ESSA	Mon, Aug 7, 2017	14.71	14.80	14.50	14.54
2602	NASDAQ	ESSA	Fri, Aug 4, 2017	14.89	14.96	14.68	14.69
2601	NASDAQ	ESSA	Thu, Aug 3, 2017	14.99	14.99	14.74	14.74
2600	NASDAQ	ESSA	Wed, Aug 2, 2017	14.84	15.03	14.84	14.88
2599	NASDAQ	ESSA	Tue, Aug 1, 2017	14.88	14.96	14.74	14.82
2598	NASDAQ	ESSA	Mon, Jul 31, 2017	14.92	15.03	14.75	14.75
2597	NASDAQ	ESSA	Fri, Jul 28, 2017	14.76	14.80	14.76	14.80
2596	NASDAQ	ESSA	Thu, Jul 27, 2017	14.93	14.99	14.72	14.78
2595	NASDAQ	ESSA	Wed, Jul 26, 2017	15.03	15.06	14.80	14.93
2594	NASDAQ	ESSA	Tue, Jul 25, 2017	14.97	15.36	14.97	15.02
2593	NASDAQ	ESSA	Mon, Jul 24, 2017	15.05	15.05	14.71	14.89
2592	NASDAQ	ESSA	Fri, Jul 21, 2017	15.26	15.26	14.96	15.03
2591	NASDAQ	ESSA	Thu, Jul 20, 2017	14.78	15.27	14.78	15.18
2590	NASDAQ	ESSA	Wed, Jul 19, 2017	14.70	15.04	14.70	14.79
2589	NASDAQ	ESSA	Tue, Jul 18, 2017	14.71	14.74	14.70	14.70
2588	NASDAQ	ESSA	Mon, Jul 17, 2017	14.77	14.84	14.73	14.73
2587	NASDAQ	ESSA	Fri, Jul 14, 2017	14.78	14.88	14.70	14.85
2586	NASDAQ	ESSA	Thu, Jul 13, 2017	15.03	15.10	14.70	14.81
2585	NASDAQ	ESSA	Wed, Jul 12, 2017	15.09	15.23	14.95	15.22
2584	NASDAQ	ESSA	Tue, Jul 11, 2017	15.02	15.29	15.01	15.08
2583	NASDAQ	ESSA	Mon, Jul 10, 2017	15.11	15.28	15.01	15.11
2582	NASDAQ	ESSA	Fri, Jul 7, 2017	15.20	15.22	14.98	15.21
2581	NASDAQ	ESSA	Thu, Jul 6, 2017	14.86	15.09	14.80	15.00
2580	NASDAQ	ESSA	Wed, Jul 5, 2017	14.98	14.98	14.78	14.87
2579	NASDAQ	ESSA	Mon, Jul 3, 2017	14.81	15.24	14.81	15.04
2578	NASDAQ	ESSA	Fri, Jun 30, 2017	14.77	14.96	14.58	14.72
2577	NASDAQ	ESSA	Thu, Jun 29, 2017	14.77	15.17	14.70	14.75
2576	NASDAQ	ESSA	Wed, Jun 28, 2017	14.74	15.10	14.38	14.83
2575	NASDAQ	ESSA	Tue, Jun 27, 2017	15.18	15.18	14.55	14.71
2574	NASDAQ	ESSA	Mon, Jun 26, 2017	14.86	15.18	14.56	14.65
2573	NASDAQ	ESSA	Fri, Jun 23, 2017	15.15	15.19	14.65	14.85
2572	NASDAQ	ESSA	Thu, Jun 22, 2017	15.24	15.41	15.05	15.11
2571	NASDAQ	ESSA	Wed, Jun 21, 2017	15.30	15.47	15.05	15.17
2570	NASDAQ	ESSA	Tue, Jun 20, 2017	15.00	15.60	15.00	15.45
2569	NASDAQ	ESSA	Mon, Jun 19, 2017	15.07	15.21	14.89	15.01
2568	NASDAQ	ESSA	Fri, Jun 16, 2017	15.07	15.25	14.91	15.16
2567	NASDAQ	ESSA	Thu, Jun 15, 2017	15.66	15.87	15.03	15.22
2566	NASDAQ	ESSA	Wed, Jun 14, 2017	15.50	15.81	15.05	15.23
2565	NASDAQ	ESSA	Tue, Jun 13, 2017	15.14	15.90	14.96	15.18
2564	NASDAQ	ESSA	Mon, Jun 12, 2017	14.99	15.26	14.65	15.25
2563	NASDAQ	ESSA	Fri, Jun 9, 2017	14.69	15.39	14.64	14.98
2562	NASDAQ	ESSA	Thu, Jun 8, 2017	14.69	14.84	14.63	14.74
2561	NASDAQ	ESSA	Wed, Jun 7, 2017	14.82	14.82	14.62	14.63
2560	NASDAQ	ESSA	Tue, Jun 6, 2017	14.67	14.79	14.67	14.75
2559	NASDAQ	ESSA	Mon, Jun 5, 2017	14.68	14.84	14.68	14.78
2558	NASDAQ	ESSA	Fri, Jun 2, 2017	14.77	14.84	14.71	14.83
2557	NASDAQ	ESSA	Thu, Jun 1, 2017	14.55	14.82	14.55	14.71
2556	NASDAQ	ESSA	Wed, May 31, 2017	14.72	14.72	14.55	14.55
2555	NASDAQ	ESSA	Tue, May 30, 2017	14.71	14.80	14.57	14.59
2554	NASDAQ	ESSA	Fri, May 26, 2017	14.67	14.81	14.67	14.71
2553	NASDAQ	ESSA	Thu, May 25, 2017	14.65	14.83	14.65	14.77
2552	NASDAQ	ESSA	Wed, May 24, 2017	14.70	14.84	14.70	14.71
2551	NASDAQ	ESSA	Tue, May 23, 2017	14.80	14.82	14.55	14.69
2550	NASDAQ	ESSA	Mon, May 22, 2017	14.58	14.83	14.55	14.74
2549	NASDAQ	ESSA	Fri, May 19, 2017	14.48	14.51	14.28	14.49
2548	NASDAQ	ESSA	Thu, May 18, 2017	14.45	14.60	14.45	14.52
2547	NASDAQ	ESSA	Wed, May 17, 2017	14.56	14.61	14.48	14.48
2546	NASDAQ	ESSA	Tue, May 16, 2017	14.81	14.84	14.65	14.70
2545	NASDAQ	ESSA	Mon, May 15, 2017	14.84	14.84	14.62	14.75
2544	NASDAQ	ESSA	Fri, May 12, 2017	14.73	14.84	14.55	14.76
2543	NASDAQ	ESSA	Thu, May 11, 2017	14.52	14.69	14.50	14.58
2542	NASDAQ	ESSA	Wed, May 10, 2017	14.65	14.82	14.65	14.74
2541	NASDAQ	ESSA	Tue, May 9, 2017	15.80	15.85	14.70	14.77
2540	NASDAQ	ESSA	Mon, May 8, 2017	14.76	14.93	14.70	14.90
2539	NASDAQ	ESSA	Fri, May 5, 2017	14.73	14.82	14.71	14.76
2538	NASDAQ	ESSA	Thu, May 4, 2017	14.70	14.85	14.70	14.73
2537	NASDAQ	ESSA	Wed, May 3, 2017	14.81	14.84	14.67	14.70
2536	NASDAQ	ESSA	Tue, May 2, 2017	14.92	14.97	14.83	14.88
2535	NASDAQ	ESSA	Mon, May 1, 2017	15.27	15.27	14.92	14.98
2534	NASDAQ	ESSA	Fri, Apr 28, 2017	14.61	15.82	14.61	15.13
2533	NASDAQ	ESSA	Thu, Apr 27, 2017	15.69	15.69	15.32	15.32
2532	NASDAQ	ESSA	Wed, Apr 26, 2017	15.31	15.78	15.31	15.70
2531	NASDAQ	ESSA	Tue, Apr 25, 2017	15.39	15.50	15.20	15.36
2530	NASDAQ	ESSA	Mon, Apr 24, 2017	15.00	15.40	14.98	15.39
2529	NASDAQ	ESSA	Fri, Apr 21, 2017	14.94	15.00	14.77	15.00
2528	NASDAQ	ESSA	Thu, Apr 20, 2017	14.95	14.99	14.93	14.98
2527	NASDAQ	ESSA	Wed, Apr 19, 2017	14.78	14.90	14.56	14.84
2526	NASDAQ	ESSA	Tue, Apr 18, 2017	14.55	14.70	14.55	14.64
2525	NASDAQ	ESSA	Mon, Apr 17, 2017	14.60	14.65	14.50	14.55
2524	NASDAQ	ESSA	Thu, Apr 13, 2017	14.63	14.66	14.60	14.62
2523	NASDAQ	ESSA	Wed, Apr 12, 2017	14.60	14.73	14.60	14.63
2522	NASDAQ	ESSA	Tue, Apr 11, 2017	14.74	14.90	14.74	14.77
2521	NASDAQ	ESSA	Mon, Apr 10, 2017	14.76	14.83	14.54	14.73
2520	NASDAQ	ESSA	Fri, Apr 7, 2017	14.85	14.96	14.55	14.85
2519	NASDAQ	ESSA	Thu, Apr 6, 2017	14.91	14.91	14.64	14.75
2518	NASDAQ	ESSA	Wed, Apr 5, 2017	14.82	14.95	14.71	14.72
2517	NASDAQ	ESSA	Tue, Apr 4, 2017	14.79	14.97	14.55	14.73
2516	NASDAQ	ESSA	Mon, Apr 3, 2017	14.53	14.85	14.53	14.74
2515	NASDAQ	ESSA	Fri, Mar 31, 2017	14.59	14.82	14.36	14.58
2514	NASDAQ	ESSA	Thu, Mar 30, 2017	14.57	15.15	14.53	14.55
2513	NASDAQ	ESSA	Wed, Mar 29, 2017	15.24	15.39	14.37	14.47
2512	NASDAQ	ESSA	Tue, Mar 28, 2017	14.61	14.97	14.49	14.79
2511	NASDAQ	ESSA	Mon, Mar 27, 2017	14.50	14.75	14.50	14.69
2510	NASDAQ	ESSA	Fri, Mar 24, 2017	15.00	15.00	14.49	14.56
2509	NASDAQ	ESSA	Thu, Mar 23, 2017	14.20	14.52	14.07	14.44
2508	NASDAQ	ESSA	Wed, Mar 22, 2017	14.50	14.50	14.01	14.09
2507	NASDAQ	ESSA	Tue, Mar 21, 2017	14.90	14.94	14.35	14.35
2506	NASDAQ	ESSA	Mon, Mar 20, 2017	14.80	15.70	14.80	14.91
2505	NASDAQ	ESSA	Fri, Mar 17, 2017	14.78	15.01	14.73	14.80
2504	NASDAQ	ESSA	Thu, Mar 16, 2017	14.93	15.17	14.90	14.93
2503	NASDAQ	ESSA	Wed, Mar 15, 2017	15.90	15.90	14.91	14.94
2502	NASDAQ	ESSA	Tue, Mar 14, 2017	15.11	15.21	15.03	15.03
2501	NASDAQ	ESSA	Mon, Mar 13, 2017	15.18	15.30	15.16	15.20
2500	NASDAQ	ESSA	Fri, Mar 10, 2017	15.40	15.43	15.10	15.13
2499	NASDAQ	ESSA	Thu, Mar 9, 2017	15.40	15.50	15.39	15.40
2498	NASDAQ	ESSA	Wed, Mar 8, 2017	15.50	15.50	15.40	15.41
2497	NASDAQ	ESSA	Tue, Mar 7, 2017	15.62	15.73	15.42	15.49
2496	NASDAQ	ESSA	Mon, Mar 6, 2017	15.56	15.84	15.55	15.63
2495	NASDAQ	ESSA	Fri, Mar 3, 2017	15.98	15.98	15.63	15.68
2494	NASDAQ	ESSA	Thu, Mar 2, 2017	15.98	15.98	15.69	15.69
2493	NASDAQ	ESSA	Wed, Mar 1, 2017	15.95	16.08	15.86	15.96
2492	NASDAQ	ESSA	Tue, Feb 28, 2017	16.19	16.31	15.75	15.80
2491	NASDAQ	ESSA	Mon, Feb 27, 2017	16.43	16.69	16.16	16.25
2490	NASDAQ	ESSA	Fri, Feb 24, 2017	16.43	16.61	16.29	16.48
2489	NASDAQ	ESSA	Thu, Feb 23, 2017	16.39	16.66	16.30	16.52
2488	NASDAQ	ESSA	Wed, Feb 22, 2017	16.66	16.69	16.22	16.29
2487	NASDAQ	ESSA	Tue, Feb 21, 2017	16.71	16.71	16.46	16.53
2486	NASDAQ	ESSA	Fri, Feb 17, 2017	16.64	16.91	16.32	16.72
2485	NASDAQ	ESSA	Thu, Feb 16, 2017	16.38	16.60	16.20	16.57
2484	NASDAQ	ESSA	Wed, Feb 15, 2017	16.06	16.49	15.73	16.35
2483	NASDAQ	ESSA	Tue, Feb 14, 2017	16.40	16.45	15.96	16.12
2482	NASDAQ	ESSA	Mon, Feb 13, 2017	15.99	16.50	15.97	16.38
2481	NASDAQ	ESSA	Fri, Feb 10, 2017	15.75	16.25	15.73	15.89
2480	NASDAQ	ESSA	Thu, Feb 9, 2017	15.54	15.74	15.54	15.65
2479	NASDAQ	ESSA	Wed, Feb 8, 2017	15.53	15.67	15.45	15.46
2478	NASDAQ	ESSA	Tue, Feb 7, 2017	15.60	15.63	15.49	15.54
2477	NASDAQ	ESSA	Mon, Feb 6, 2017	15.55	15.73	15.50	15.53
2476	NASDAQ	ESSA	Fri, Feb 3, 2017	15.92	15.92	15.40	15.51
2475	NASDAQ	ESSA	Thu, Feb 2, 2017	15.84	15.84	15.60	15.66
2474	NASDAQ	ESSA	Wed, Feb 1, 2017	15.80	15.97	15.80	15.82
2473	NASDAQ	ESSA	Tue, Jan 31, 2017	15.80	15.86	15.78	15.83
2472	NASDAQ	ESSA	Mon, Jan 30, 2017	16.00	16.22	15.80	15.80
2471	NASDAQ	ESSA	Fri, Jan 27, 2017	16.19	16.19	15.98	16.00
2470	NASDAQ	ESSA	Thu, Jan 26, 2017	16.15	16.38	16.10	16.19
2469	NASDAQ	ESSA	Wed, Jan 25, 2017	16.02	16.24	15.82	16.12
2468	NASDAQ	ESSA	Tue, Jan 24, 2017	15.81	15.92	15.80	15.85
2467	NASDAQ	ESSA	Mon, Jan 23, 2017	15.80	15.83	15.70	15.75
2466	NASDAQ	ESSA	Fri, Jan 20, 2017	15.80	15.93	15.72	15.74
2465	NASDAQ	ESSA	Thu, Jan 19, 2017	16.05	16.05	15.73	15.73
2464	NASDAQ	ESSA	Wed, Jan 18, 2017	16.05	16.05	15.90	15.93
2463	NASDAQ	ESSA	Tue, Jan 17, 2017	15.88	15.96	15.82	15.90
2462	NASDAQ	ESSA	Fri, Jan 13, 2017	16.05	16.05	15.81	15.99
2461	NASDAQ	ESSA	Thu, Jan 12, 2017	15.99	16.04	15.90	15.92
2460	NASDAQ	ESSA	Wed, Jan 11, 2017	16.14	16.14	15.99	15.99
2459	NASDAQ	ESSA	Tue, Jan 10, 2017	16.09	16.09	15.91	15.97
2458	NASDAQ	ESSA	Mon, Jan 9, 2017	15.88	15.95	15.81	15.90
2457	NASDAQ	ESSA	Fri, Jan 6, 2017	15.80	15.90	15.80	15.86
2456	NASDAQ	ESSA	Thu, Jan 5, 2017	15.90	15.90	15.70	15.74
2455	NASDAQ	ESSA	Wed, Jan 4, 2017	15.99	15.99	15.85	15.88
2454	NASDAQ	ESSA	Tue, Jan 3, 2017	15.90	16.00	15.86	15.92
2453	NASDAQ	ESSA	Fri, Dec 30, 2016	15.91	15.96	15.67	15.72
2452	NASDAQ	ESSA	Thu, Dec 29, 2016	15.94	16.11	15.90	15.92
2451	NASDAQ	ESSA	Wed, Dec 28, 2016	16.27	16.27	15.90	15.97
2450	NASDAQ	ESSA	Tue, Dec 27, 2016	16.47	16.60	16.13	16.22
2449	NASDAQ	ESSA	Fri, Dec 23, 2016	16.56	16.79	16.38	16.67
2448	NASDAQ	ESSA	Thu, Dec 22, 2016	16.43	16.57	16.41	16.54
2447	NASDAQ	ESSA	Wed, Dec 21, 2016	16.58	16.63	16.50	16.55
2446	NASDAQ	ESSA	Tue, Dec 20, 2016	16.60	16.61	16.49	16.57
2445	NASDAQ	ESSA	Mon, Dec 19, 2016	16.58	16.60	16.26	16.57
2444	NASDAQ	ESSA	Fri, Dec 16, 2016	16.63	16.63	16.56	16.63
2443	NASDAQ	ESSA	Thu, Dec 15, 2016	16.43	16.84	16.24	16.57
2442	NASDAQ	ESSA	Wed, Dec 14, 2016	16.16	16.53	16.09	16.39
2441	NASDAQ	ESSA	Tue, Dec 13, 2016	16.40	16.65	14.97	16.57
2440	NASDAQ	ESSA	Mon, Dec 12, 2016	16.66	16.79	16.33	16.41
2439	NASDAQ	ESSA	Fri, Dec 9, 2016	16.55	16.76	16.55	16.68
2438	NASDAQ	ESSA	Thu, Dec 8, 2016	16.30	16.59	16.21	16.55
2437	NASDAQ	ESSA	Wed, Dec 7, 2016	16.36	16.51	16.24	16.28
2436	NASDAQ	ESSA	Tue, Dec 6, 2016	15.50	16.49	15.44	16.37
2435	NASDAQ	ESSA	Mon, Dec 5, 2016	14.94	15.50	14.94	15.50
2434	NASDAQ	ESSA	Fri, Dec 2, 2016	14.82	14.94	14.76	14.89
2433	NASDAQ	ESSA	Thu, Dec 1, 2016	14.95	14.95	14.85	14.89
2432	NASDAQ	ESSA	Wed, Nov 30, 2016	14.86	14.92	14.80	14.81
2431	NASDAQ	ESSA	Tue, Nov 29, 2016	14.85	14.89	14.77	14.81
2430	NASDAQ	ESSA	Mon, Nov 28, 2016	14.84	14.88	14.80	14.80
2429	NASDAQ	ESSA	Fri, Nov 25, 2016	14.83	14.90	14.73	14.89
2428	NASDAQ	ESSA	Wed, Nov 23, 2016	14.78	14.85	14.69	14.78
2427	NASDAQ	ESSA	Tue, Nov 22, 2016	14.70	14.77	14.59	14.74
2426	NASDAQ	ESSA	Mon, Nov 21, 2016	14.80	14.80	14.64	14.76
2425	NASDAQ	ESSA	Fri, Nov 18, 2016	14.54	14.80	14.48	14.78
2424	NASDAQ	ESSA	Thu, Nov 17, 2016	14.50	14.58	14.24	14.56
2423	NASDAQ	ESSA	Wed, Nov 16, 2016	14.50	14.60	14.03	14.54
2422	NASDAQ	ESSA	Tue, Nov 15, 2016	14.46	14.58	14.45	14.51
2421	NASDAQ	ESSA	Mon, Nov 14, 2016	14.28	14.65	14.28	14.57
2420	NASDAQ	ESSA	Fri, Nov 11, 2016	13.97	14.42	13.96	14.34
2419	NASDAQ	ESSA	Thu, Nov 10, 2016	13.65	14.13	13.60	13.99
2418	NASDAQ	ESSA	Wed, Nov 9, 2016	13.40	13.61	13.31	13.55
2417	NASDAQ	ESSA	Tue, Nov 8, 2016	13.26	13.52	13.26	13.40
2416	NASDAQ	ESSA	Mon, Nov 7, 2016	13.40	13.45	12.93	13.35
2415	NASDAQ	ESSA	Fri, Nov 4, 2016	13.89	13.89	13.26	13.35
2414	NASDAQ	ESSA	Thu, Nov 3, 2016	13.44	13.54	13.41	13.41
2413	NASDAQ	ESSA	Wed, Nov 2, 2016	13.49	13.54	13.40	13.43
2412	NASDAQ	ESSA	Tue, Nov 1, 2016	13.48	13.55	13.42	13.44
2411	NASDAQ	ESSA	Mon, Oct 31, 2016	13.50	13.53	13.45	13.48
2410	NASDAQ	ESSA	Fri, Oct 28, 2016	13.79	13.79	13.48	13.52
2409	NASDAQ	ESSA	Thu, Oct 27, 2016	13.93	13.93	13.79	13.79
2408	NASDAQ	ESSA	Wed, Oct 26, 2016	13.92	13.97	13.85	13.85
2407	NASDAQ	ESSA	Tue, Oct 25, 2016	13.94	13.96	13.87	13.87
2406	NASDAQ	ESSA	Mon, Oct 24, 2016	13.89	13.99	13.85	13.91
2405	NASDAQ	ESSA	Fri, Oct 21, 2016	13.80	13.89	13.80	13.89
2404	NASDAQ	ESSA	Thu, Oct 20, 2016	13.82	13.98	13.81	13.85
2403	NASDAQ	ESSA	Wed, Oct 19, 2016	13.78	13.80	13.75	13.79
2402	NASDAQ	ESSA	Tue, Oct 18, 2016	13.81	13.81	13.69	13.73
2401	NASDAQ	ESSA	Mon, Oct 17, 2016	13.76	13.76	13.65	13.73
2400	NASDAQ	ESSA	Fri, Oct 14, 2016	13.74	13.74	13.65	13.69
2399	NASDAQ	ESSA	Thu, Oct 13, 2016	13.70	13.70	13.60	13.64
2398	NASDAQ	ESSA	Wed, Oct 12, 2016	13.76	13.81	13.74	13.74
2397	NASDAQ	ESSA	Tue, Oct 11, 2016	13.79	13.84	13.75	13.76
2396	NASDAQ	ESSA	Mon, Oct 10, 2016	13.73	13.88	13.73	13.78
2395	NASDAQ	ESSA	Fri, Oct 7, 2016	13.80	13.80	13.63	13.63
2394	NASDAQ	ESSA	Thu, Oct 6, 2016	13.84	13.85	13.75	13.77
2393	NASDAQ	ESSA	Wed, Oct 5, 2016	13.82	13.88	13.75	13.79
2392	NASDAQ	ESSA	Tue, Oct 4, 2016	13.81	13.85	13.68	13.74
2391	NASDAQ	ESSA	Mon, Oct 3, 2016	13.87	13.88	13.72	13.76
2390	NASDAQ	ESSA	Fri, Sep 30, 2016	13.76	13.95	13.69	13.83
2389	NASDAQ	ESSA	Thu, Sep 29, 2016	14.00	14.00	13.49	13.70
2388	NASDAQ	ESSA	Wed, Sep 28, 2016	13.94	14.00	13.94	13.96
2387	NASDAQ	ESSA	Tue, Sep 27, 2016	13.81	14.05	13.81	13.98
2386	NASDAQ	ESSA	Mon, Sep 26, 2016	13.93	13.99	13.79	13.85
2385	NASDAQ	ESSA	Fri, Sep 23, 2016	14.00	14.00	13.93	13.93
2384	NASDAQ	ESSA	Thu, Sep 22, 2016	13.80	13.96	13.75	13.94
2383	NASDAQ	ESSA	Wed, Sep 21, 2016	13.90	13.96	13.83	13.90
2382	NASDAQ	ESSA	Tue, Sep 20, 2016	14.00	14.00	13.86	13.86
2381	NASDAQ	ESSA	Mon, Sep 19, 2016	14.00	14.00	13.90	13.93
2380	NASDAQ	ESSA	Fri, Sep 16, 2016	13.99	14.00	13.92	13.94
2379	NASDAQ	ESSA	Thu, Sep 15, 2016	13.89	14.00	13.89	13.93
2378	NASDAQ	ESSA	Wed, Sep 14, 2016	13.90	13.93	13.85	13.85
2377	NASDAQ	ESSA	Tue, Sep 13, 2016	13.72	13.92	13.71	13.88
2376	NASDAQ	ESSA	Mon, Sep 12, 2016	13.65	13.80	13.57	13.80
2375	NASDAQ	ESSA	Fri, Sep 9, 2016	13.72	13.78	13.62	13.71
2374	NASDAQ	ESSA	Thu, Sep 8, 2016	13.74	13.79	13.65	13.78
2373	NASDAQ	ESSA	Wed, Sep 7, 2016	13.72	13.80	13.62	13.64
2372	NASDAQ	ESSA	Tue, Sep 6, 2016	13.71	13.80	13.68	13.70
2371	NASDAQ	ESSA	Fri, Sep 2, 2016	13.67	13.70	13.65	13.69
2370	NASDAQ	ESSA	Thu, Sep 1, 2016	13.60	13.62	13.52	13.61
2369	NASDAQ	ESSA	Wed, Aug 31, 2016	13.71	13.75	13.45	13.75
2368	NASDAQ	ESSA	Tue, Aug 30, 2016	13.44	13.70	13.44	13.63
2367	NASDAQ	ESSA	Mon, Aug 29, 2016	13.57	13.59	13.48	13.56
2366	NASDAQ	ESSA	Fri, Aug 26, 2016	13.73	13.79	13.51	13.60
2365	NASDAQ	ESSA	Thu, Aug 25, 2016	13.72	13.72	13.58	13.67
2364	NASDAQ	ESSA	Wed, Aug 24, 2016	13.72	13.75	13.68	13.72
2363	NASDAQ	ESSA	Tue, Aug 23, 2016	13.80	13.85	13.68	13.71
2362	NASDAQ	ESSA	Mon, Aug 22, 2016	13.67	13.75	13.53	13.74
2361	NASDAQ	ESSA	Fri, Aug 19, 2016	13.94	13.97	13.53	13.59
2360	NASDAQ	ESSA	Thu, Aug 18, 2016	13.92	13.96	13.82	13.90
2359	NASDAQ	ESSA	Wed, Aug 17, 2016	13.95	14.05	13.84	13.89
2358	NASDAQ	ESSA	Tue, Aug 16, 2016	14.03	14.04	13.91	13.91
2357	NASDAQ	ESSA	Mon, Aug 15, 2016	14.07	14.11	13.96	14.00
2356	NASDAQ	ESSA	Fri, Aug 12, 2016	14.05	14.06	13.96	14.04
2355	NASDAQ	ESSA	Thu, Aug 11, 2016	14.06	14.11	13.95	14.05
2354	NASDAQ	ESSA	Wed, Aug 10, 2016	14.08	14.08	13.95	13.97
2353	NASDAQ	ESSA	Tue, Aug 9, 2016	14.13	14.15	14.00	14.11
2352	NASDAQ	ESSA	Mon, Aug 8, 2016	14.11	14.17	13.97	14.11
2351	NASDAQ	ESSA	Fri, Aug 5, 2016	14.00	14.15	13.97	14.00
2350	NASDAQ	ESSA	Thu, Aug 4, 2016	14.11	14.17	13.95	13.96
2349	NASDAQ	ESSA	Wed, Aug 3, 2016	14.08	14.13	14.00	14.06
2348	NASDAQ	ESSA	Tue, Aug 2, 2016	14.04	14.15	13.95	14.02
2347	NASDAQ	ESSA	Mon, Aug 1, 2016	14.18	14.18	13.96	13.97
2346	NASDAQ	ESSA	Fri, Jul 29, 2016	14.14	14.19	13.98	14.16
2345	NASDAQ	ESSA	Thu, Jul 28, 2016	13.98	14.20	13.96	14.18
2344	NASDAQ	ESSA	Wed, Jul 27, 2016	13.97	14.09	13.96	14.05
2343	NASDAQ	ESSA	Tue, Jul 26, 2016	14.04	14.08	13.96	14.03
2342	NASDAQ	ESSA	Mon, Jul 25, 2016	14.10	14.18	13.97	14.06
2341	NASDAQ	ESSA	Fri, Jul 22, 2016	13.99	14.15	13.95	13.98
2340	NASDAQ	ESSA	Thu, Jul 21, 2016	14.12	14.15	14.00	14.05
2339	NASDAQ	ESSA	Wed, Jul 20, 2016	14.01	14.20	13.95	14.18
2338	NASDAQ	ESSA	Tue, Jul 19, 2016	13.90	14.06	13.80	14.02
2337	NASDAQ	ESSA	Mon, Jul 18, 2016	14.10	14.10	13.86	13.91
2336	NASDAQ	ESSA	Fri, Jul 15, 2016	13.99	14.22	13.96	14.13
2335	NASDAQ	ESSA	Thu, Jul 14, 2016	13.81	14.00	13.81	13.92
2334	NASDAQ	ESSA	Wed, Jul 13, 2016	13.84	14.03	13.74	13.86
2333	NASDAQ	ESSA	Tue, Jul 12, 2016	13.83	13.86	13.69	13.81
2332	NASDAQ	ESSA	Mon, Jul 11, 2016	13.65	13.75	13.54	13.70
2331	NASDAQ	ESSA	Fri, Jul 8, 2016	13.43	13.65	13.41	13.56
2330	NASDAQ	ESSA	Thu, Jul 7, 2016	13.36	13.48	13.30	13.44
2329	NASDAQ	ESSA	Wed, Jul 6, 2016	13.34	13.48	13.30	13.41
2328	NASDAQ	ESSA	Tue, Jul 5, 2016	13.38	13.49	13.35	13.41
2327	NASDAQ	ESSA	Fri, Jul 1, 2016	13.44	13.50	13.38	13.45
2326	NASDAQ	ESSA	Thu, Jun 30, 2016	13.25	13.43	13.25	13.40
2325	NASDAQ	ESSA	Wed, Jun 29, 2016	13.08	13.41	13.08	13.33
2324	NASDAQ	ESSA	Tue, Jun 28, 2016	13.15	13.40	13.03	13.12
2323	NASDAQ	ESSA	Mon, Jun 27, 2016	13.03	13.30	13.03	13.20
2322	NASDAQ	ESSA	Fri, Jun 24, 2016	13.21	13.44	13.15	13.15
2321	NASDAQ	ESSA	Thu, Jun 23, 2016	13.27	13.44	13.27	13.38
2320	NASDAQ	ESSA	Wed, Jun 22, 2016	13.30	13.40	13.25	13.30
2319	NASDAQ	ESSA	Tue, Jun 21, 2016	13.31	13.31	13.22	13.30
2318	NASDAQ	ESSA	Mon, Jun 20, 2016	13.32	13.35	13.21	13.21
2317	NASDAQ	ESSA	Fri, Jun 17, 2016	13.39	13.39	13.27	13.31
2316	NASDAQ	ESSA	Thu, Jun 16, 2016	13.30	13.46	13.30	13.31
2315	NASDAQ	ESSA	Wed, Jun 15, 2016	13.32	13.49	13.31	13.41
2314	NASDAQ	ESSA	Tue, Jun 14, 2016	13.50	13.74	13.39	13.41
2313	NASDAQ	ESSA	Mon, Jun 13, 2016	13.52	13.74	13.52	13.55
2312	NASDAQ	ESSA	Fri, Jun 10, 2016	13.50	13.67	13.49	13.62
2311	NASDAQ	ESSA	Thu, Jun 9, 2016	13.47	13.66	13.45	13.52
2310	NASDAQ	ESSA	Wed, Jun 8, 2016	13.42	13.68	13.39	13.58
2309	NASDAQ	ESSA	Tue, Jun 7, 2016	13.54	13.61	13.41	13.42
2308	NASDAQ	ESSA	Mon, Jun 6, 2016	13.46	13.69	13.43	13.43
2307	NASDAQ	ESSA	Fri, Jun 3, 2016	13.38	13.58	13.34	13.52
2306	NASDAQ	ESSA	Thu, Jun 2, 2016	13.49	13.60	13.44	13.52
2305	NASDAQ	ESSA	Wed, Jun 1, 2016	13.63	13.70	13.52	13.57
2304	NASDAQ	ESSA	Tue, May 31, 2016	13.68	13.73	13.49	13.69
2303	NASDAQ	ESSA	Fri, May 27, 2016	13.63	13.74	13.62	13.74
2302	NASDAQ	ESSA	Thu, May 26, 2016	13.68	13.70	13.52	13.67
2301	NASDAQ	ESSA	Wed, May 25, 2016	13.54	13.74	13.54	13.69
2300	NASDAQ	ESSA	Tue, May 24, 2016	13.49	13.66	13.49	13.64
2299	NASDAQ	ESSA	Mon, May 23, 2016	13.39	13.56	13.39	13.56
2298	NASDAQ	ESSA	Fri, May 20, 2016	13.35	13.52	13.35	13.50
2297	NASDAQ	ESSA	Thu, May 19, 2016	13.46	13.54	13.35	13.54
2296	NASDAQ	ESSA	Wed, May 18, 2016	13.35	13.63	13.35	13.58
2295	NASDAQ	ESSA	Tue, May 17, 2016	13.59	13.61	13.35	13.35
2294	NASDAQ	ESSA	Mon, May 16, 2016	13.56	13.70	13.56	13.66
2293	NASDAQ	ESSA	Fri, May 13, 2016	13.56	13.70	13.56	13.70
2292	NASDAQ	ESSA	Thu, May 12, 2016	13.57	13.65	13.56	13.57
2291	NASDAQ	ESSA	Wed, May 11, 2016	13.65	13.65	13.46	13.64
2290	NASDAQ	ESSA	Tue, May 10, 2016	13.54	13.74	13.51	13.65
2289	NASDAQ	ESSA	Mon, May 9, 2016	13.61	13.69	13.50	13.62
2288	NASDAQ	ESSA	Fri, May 6, 2016	13.54	13.64	13.36	13.64
2287	NASDAQ	ESSA	Thu, May 5, 2016	13.65	13.65	13.55	13.60
2286	NASDAQ	ESSA	Wed, May 4, 2016	13.52	13.65	13.52	13.65
2285	NASDAQ	ESSA	Tue, May 3, 2016	13.48	13.60	13.48	13.55
2284	NASDAQ	ESSA	Mon, May 2, 2016	13.55	13.65	13.52	13.52
2283	NASDAQ	ESSA	Fri, Apr 29, 2016	13.50	13.64	13.35	13.55
2282	NASDAQ	ESSA	Thu, Apr 28, 2016	13.57	13.59	13.50	13.50
2281	NASDAQ	ESSA	Wed, Apr 27, 2016	13.62	13.65	13.62	13.65
2280	NASDAQ	ESSA	Tue, Apr 26, 2016	13.65	13.65	13.62	13.65
2279	NASDAQ	ESSA	Mon, Apr 25, 2016	13.62	13.65	13.57	13.65
2278	NASDAQ	ESSA	Fri, Apr 22, 2016	13.49	13.65	13.49	13.59
2277	NASDAQ	ESSA	Thu, Apr 21, 2016	13.45	13.63	13.45	13.54
2276	NASDAQ	ESSA	Wed, Apr 20, 2016	13.35	13.52	13.35	13.43
2275	NASDAQ	ESSA	Tue, Apr 19, 2016	13.44	13.50	13.35	13.36
2274	NASDAQ	ESSA	Mon, Apr 18, 2016	13.24	13.57	13.23	13.36
2273	NASDAQ	ESSA	Fri, Apr 15, 2016	13.63	13.63	13.27	13.28
2272	NASDAQ	ESSA	Thu, Apr 14, 2016	13.52	13.64	13.43	13.53
2271	NASDAQ	ESSA	Wed, Apr 13, 2016	13.50	13.55	13.39	13.50
2270	NASDAQ	ESSA	Tue, Apr 12, 2016	13.59	13.60	13.38	13.48
2269	NASDAQ	ESSA	Mon, Apr 11, 2016	13.56	13.60	13.42	13.52
2268	NASDAQ	ESSA	Fri, Apr 8, 2016	13.49	13.56	13.35	13.54
2267	NASDAQ	ESSA	Thu, Apr 7, 2016	13.58	13.58	13.42	13.43
2266	NASDAQ	ESSA	Wed, Apr 6, 2016	13.62	13.65	13.57	13.60
2265	NASDAQ	ESSA	Tue, Apr 5, 2016	13.62	13.62	13.62	13.62
2264	NASDAQ	ESSA	Mon, Apr 4, 2016	13.65	13.70	13.57	13.62
2263	NASDAQ	ESSA	Fri, Apr 1, 2016	13.49	13.74	13.42	13.62
2262	NASDAQ	ESSA	Thu, Mar 31, 2016	13.49	13.52	13.46	13.50
2261	NASDAQ	ESSA	Wed, Mar 30, 2016	13.57	13.57	13.43	13.44
2260	NASDAQ	ESSA	Tue, Mar 29, 2016	13.54	13.55	13.35	13.51
2259	NASDAQ	ESSA	Mon, Mar 28, 2016	13.57	13.57	13.57	13.57
2258	NASDAQ	ESSA	Thu, Mar 24, 2016	13.57	13.58	13.57	13.57
2257	NASDAQ	ESSA	Wed, Mar 23, 2016	13.54	13.58	13.45	13.57
2256	NASDAQ	ESSA	Tue, Mar 22, 2016	13.37	13.58	13.37	13.56
2255	NASDAQ	ESSA	Mon, Mar 21, 2016	13.55	13.60	13.53	13.53
2254	NASDAQ	ESSA	Fri, Mar 18, 2016	13.59	13.61	13.51	13.57
2253	NASDAQ	ESSA	Thu, Mar 17, 2016	13.46	13.60	13.38	13.50
2252	NASDAQ	ESSA	Wed, Mar 16, 2016	13.55	13.60	13.43	13.49
2251	NASDAQ	ESSA	Tue, Mar 15, 2016	13.54	13.54	13.54	13.55
2250	NASDAQ	ESSA	Mon, Mar 14, 2016	13.45	13.60	13.32	13.56
2249	NASDAQ	ESSA	Fri, Mar 11, 2016	13.49	13.49	13.49	13.65
2248	NASDAQ	ESSA	Thu, Mar 10, 2016	13.55	13.55	13.55	13.49
2247	NASDAQ	ESSA	Wed, Mar 9, 2016	13.54	13.55	13.50	13.53
2246	NASDAQ	ESSA	Tue, Mar 8, 2016	13.52	13.55	13.41	13.54
2245	NASDAQ	ESSA	Mon, Mar 7, 2016	13.50	13.55	13.46	13.54
2244	NASDAQ	ESSA	Fri, Mar 4, 2016	13.55	13.56	13.46	13.52
2243	NASDAQ	ESSA	Thu, Mar 3, 2016	13.55	13.55	13.55	13.55
2242	NASDAQ	ESSA	Wed, Mar 2, 2016	13.42	13.66	13.42	13.52
2241	NASDAQ	ESSA	Tue, Mar 1, 2016	13.32	13.56	13.32	13.37
2240	NASDAQ	ESSA	Mon, Feb 29, 2016	13.36	13.43	13.35	13.42
2239	NASDAQ	ESSA	Fri, Feb 26, 2016	13.41	13.41	13.40	13.40
2238	NASDAQ	ESSA	Thu, Feb 25, 2016	13.40	13.50	13.32	13.40
2237	NASDAQ	ESSA	Wed, Feb 24, 2016	13.35	13.50	13.35	13.40
2236	NASDAQ	ESSA	Tue, Feb 23, 2016	13.35	13.44	13.32	13.39
2235	NASDAQ	ESSA	Mon, Feb 22, 2016	13.33	13.44	13.25	13.35
2234	NASDAQ	ESSA	Fri, Feb 19, 2016	13.25	13.34	13.22	13.22
2233	NASDAQ	ESSA	Thu, Feb 18, 2016	13.20	13.31	13.07	13.25
2232	NASDAQ	ESSA	Wed, Feb 17, 2016	13.30	13.35	13.18	13.22
2231	NASDAQ	ESSA	Tue, Feb 16, 2016	13.33	13.49	13.24	13.27
2230	NASDAQ	ESSA	Fri, Feb 12, 2016	12.69	13.39	12.69	13.23
2229	NASDAQ	ESSA	Thu, Feb 11, 2016	13.21	13.28	13.11	13.23
2228	NASDAQ	ESSA	Wed, Feb 10, 2016	13.30	13.54	13.28	13.34
2227	NASDAQ	ESSA	Tue, Feb 9, 2016	13.13	13.35	13.13	13.34
2226	NASDAQ	ESSA	Mon, Feb 8, 2016	13.38	13.38	13.26	13.35
2225	NASDAQ	ESSA	Fri, Feb 5, 2016	13.49	13.50	13.31	13.34
2224	NASDAQ	ESSA	Thu, Feb 4, 2016	13.50	13.55	13.37	13.39
2223	NASDAQ	ESSA	Wed, Feb 3, 2016	13.54	13.54	13.35	13.47
2222	NASDAQ	ESSA	Tue, Feb 2, 2016	13.46	13.52	13.44	13.48
2221	NASDAQ	ESSA	Mon, Feb 1, 2016	13.52	13.55	13.44	13.52
2220	NASDAQ	ESSA	Fri, Jan 29, 2016	13.54	13.68	13.47	13.51
2219	NASDAQ	ESSA	Thu, Jan 28, 2016	13.46	13.60	13.45	13.54
2218	NASDAQ	ESSA	Wed, Jan 27, 2016	13.44	13.58	13.44	13.54
2217	NASDAQ	ESSA	Tue, Jan 26, 2016	13.47	13.75	13.47	13.56
2216	NASDAQ	ESSA	Mon, Jan 25, 2016	13.55	13.59	13.42	13.48
2215	NASDAQ	ESSA	Fri, Jan 22, 2016	13.58	13.92	13.41	13.50
2214	NASDAQ	ESSA	Thu, Jan 21, 2016	13.45	13.52	13.41	13.46
2213	NASDAQ	ESSA	Wed, Jan 20, 2016	13.45	13.48	13.36	13.40
2212	NASDAQ	ESSA	Tue, Jan 19, 2016	13.52	13.52	13.44	13.46
2211	NASDAQ	ESSA	Fri, Jan 15, 2016	13.32	13.57	13.32	13.45
2210	NASDAQ	ESSA	Thu, Jan 14, 2016	13.49	13.56	13.49	13.53
2209	NASDAQ	ESSA	Wed, Jan 13, 2016	13.56	13.56	13.45	13.49
2208	NASDAQ	ESSA	Tue, Jan 12, 2016	13.49	13.68	13.46	13.48
2207	NASDAQ	ESSA	Mon, Jan 11, 2016	13.34	13.51	13.31	13.49
2206	NASDAQ	ESSA	Fri, Jan 8, 2016	13.55	13.55	13.30	13.44
2205	NASDAQ	ESSA	Thu, Jan 7, 2016	13.45	13.58	13.36	13.46
2204	NASDAQ	ESSA	Wed, Jan 6, 2016	13.41	13.62	13.41	13.55
2203	NASDAQ	ESSA	Tue, Jan 5, 2016	13.53	13.55	13.53	13.55
2202	NASDAQ	ESSA	Mon, Jan 4, 2016	13.49	13.75	13.49	13.54
2201	NASDAQ	ESSA	Thu, Dec 31, 2015	13.52	13.73	13.50	13.68
2200	NASDAQ	ESSA	Wed, Dec 30, 2015	13.50	13.51	13.42	13.51
2199	NASDAQ	ESSA	Tue, Dec 29, 2015	13.70	13.70	13.48	13.49
2198	NASDAQ	ESSA	Mon, Dec 28, 2015	13.39	13.82	13.36	13.37
2197	NASDAQ	ESSA	Thu, Dec 24, 2015	13.33	13.44	13.31	13.44
2196	NASDAQ	ESSA	Wed, Dec 23, 2015	13.38	13.40	13.36	13.38
2195	NASDAQ	ESSA	Tue, Dec 22, 2015	13.34	13.39	13.29	13.37
2194	NASDAQ	ESSA	Mon, Dec 21, 2015	13.10	13.40	13.10	13.35
2193	NASDAQ	ESSA	Fri, Dec 18, 2015	13.36	13.36	12.73	12.92
2192	NASDAQ	ESSA	Thu, Dec 17, 2015	13.39	13.40	13.20	13.32
2191	NASDAQ	ESSA	Wed, Dec 16, 2015	13.40	13.40	13.26	13.33
2190	NASDAQ	ESSA	Tue, Dec 15, 2015	13.31	13.43	13.30	13.39
2189	NASDAQ	ESSA	Mon, Dec 14, 2015	13.25	13.29	13.20	13.25
2188	NASDAQ	ESSA	Fri, Dec 11, 2015	13.30	13.44	13.25	13.25
2187	NASDAQ	ESSA	Thu, Dec 10, 2015	13.40	13.44	13.29	13.29
2186	NASDAQ	ESSA	Wed, Dec 9, 2015	13.41	13.44	13.39	13.39
2185	NASDAQ	ESSA	Tue, Dec 8, 2015	13.39	13.45	13.39	13.40
2184	NASDAQ	ESSA	Mon, Dec 7, 2015	13.44	13.45	13.37	13.39
2183	NASDAQ	ESSA	Fri, Dec 4, 2015	13.40	13.40	13.36	13.40
2182	NASDAQ	ESSA	Thu, Dec 3, 2015	13.40	13.40	13.39	13.40
2181	NASDAQ	ESSA	Wed, Dec 2, 2015	13.40	13.42	13.34	13.42
2180	NASDAQ	ESSA	Tue, Dec 1, 2015	13.39	13.43	13.32	13.41
2179	NASDAQ	ESSA	Mon, Nov 30, 2015	13.40	13.40	13.32	13.39
2178	NASDAQ	ESSA	Fri, Nov 27, 2015	13.41	13.41	13.36	13.37
2177	NASDAQ	ESSA	Wed, Nov 25, 2015	13.50	13.50	13.37	13.39
2176	NASDAQ	ESSA	Tue, Nov 24, 2015	13.30	13.39	13.28	13.35
2175	NASDAQ	ESSA	Mon, Nov 23, 2015	13.32	13.35	13.26	13.35
2174	NASDAQ	ESSA	Fri, Nov 20, 2015	13.30	13.35	13.28	13.35
2173	NASDAQ	ESSA	Thu, Nov 19, 2015	13.21	13.39	13.21	13.31
2172	NASDAQ	ESSA	Wed, Nov 18, 2015	13.25	13.30	13.21	13.21
2171	NASDAQ	ESSA	Tue, Nov 17, 2015	13.29	13.43	13.25	13.29
2170	NASDAQ	ESSA	Mon, Nov 16, 2015	13.26	13.29	13.25	13.29
2169	NASDAQ	ESSA	Fri, Nov 13, 2015	13.25	13.35	13.25	13.26
2168	NASDAQ	ESSA	Thu, Nov 12, 2015	13.25	13.30	13.25	13.25
2167	NASDAQ	ESSA	Wed, Nov 11, 2015	13.39	13.40	13.22	13.29
2166	NASDAQ	ESSA	Tue, Nov 10, 2015	13.40	13.66	13.35	13.39
2165	NASDAQ	ESSA	Mon, Nov 9, 2015	13.30	13.68	13.26	13.44
2164	NASDAQ	ESSA	Fri, Nov 6, 2015	13.21	13.30	13.21	13.26
2163	NASDAQ	ESSA	Thu, Nov 5, 2015	13.25	13.30	13.23	13.24
2162	NASDAQ	ESSA	Wed, Nov 4, 2015	13.34	13.35	13.25	13.25
2161	NASDAQ	ESSA	Tue, Nov 3, 2015	13.24	13.25	13.20	13.20
2160	NASDAQ	ESSA	Mon, Nov 2, 2015	13.31	13.31	13.18	13.19
2159	NASDAQ	ESSA	Fri, Oct 30, 2015	13.28	13.35	13.25	13.27
2158	NASDAQ	ESSA	Thu, Oct 29, 2015	13.37	13.37	13.25	13.35
2157	NASDAQ	ESSA	Wed, Oct 28, 2015	13.24	13.45	13.16	13.41
2156	NASDAQ	ESSA	Tue, Oct 27, 2015	13.15	13.30	13.11	13.19
2155	NASDAQ	ESSA	Mon, Oct 26, 2015	13.14	13.20	13.11	13.19
2154	NASDAQ	ESSA	Fri, Oct 23, 2015	13.06	13.20	13.05	13.20
2153	NASDAQ	ESSA	Thu, Oct 22, 2015	13.08	13.13	12.95	12.98
2152	NASDAQ	ESSA	Wed, Oct 21, 2015	13.15	13.15	13.06	13.06
2151	NASDAQ	ESSA	Tue, Oct 20, 2015	13.02	13.14	13.02	13.14
2150	NASDAQ	ESSA	Mon, Oct 19, 2015	13.11	13.17	13.11	13.14
2149	NASDAQ	ESSA	Fri, Oct 16, 2015	13.10	13.19	13.09	13.18
2148	NASDAQ	ESSA	Thu, Oct 15, 2015	13.03	13.10	13.03	13.10
2147	NASDAQ	ESSA	Wed, Oct 14, 2015	13.04	13.04	12.95	12.97
2146	NASDAQ	ESSA	Tue, Oct 13, 2015	13.01	13.10	13.00	13.01
2145	NASDAQ	ESSA	Mon, Oct 12, 2015	13.06	13.10	13.01	13.02
2144	NASDAQ	ESSA	Fri, Oct 9, 2015	13.05	13.07	13.01	13.06
2143	NASDAQ	ESSA	Thu, Oct 8, 2015	12.96	13.08	12.95	13.01
2142	NASDAQ	ESSA	Wed, Oct 7, 2015	13.05	13.10	12.99	12.99
2141	NASDAQ	ESSA	Tue, Oct 6, 2015	12.96	13.03	12.96	13.03
2140	NASDAQ	ESSA	Mon, Oct 5, 2015	13.03	13.09	13.02	13.02
2139	NASDAQ	ESSA	Fri, Oct 2, 2015	12.95	13.05	12.95	12.95
2138	NASDAQ	ESSA	Thu, Oct 1, 2015	13.05	13.05	13.00	13.05
2137	NASDAQ	ESSA	Wed, Sep 30, 2015	13.08	13.08	12.96	12.96
2136	NASDAQ	ESSA	Tue, Sep 29, 2015	12.96	13.08	12.95	12.96
2135	NASDAQ	ESSA	Mon, Sep 28, 2015	12.97	13.09	12.86	12.97
2134	NASDAQ	ESSA	Fri, Sep 25, 2015	13.08	13.09	13.00	13.07
2133	NASDAQ	ESSA	Thu, Sep 24, 2015	13.00	13.08	12.98	12.99
2132	NASDAQ	ESSA	Wed, Sep 23, 2015	13.05	13.09	13.01	13.01
2131	NASDAQ	ESSA	Tue, Sep 22, 2015	12.88	13.09	12.88	13.00
2130	NASDAQ	ESSA	Mon, Sep 21, 2015	12.92	13.08	12.91	12.98
2129	NASDAQ	ESSA	Fri, Sep 18, 2015	12.88	13.06	12.88	12.91
2128	NASDAQ	ESSA	Thu, Sep 17, 2015	12.97	13.10	12.97	13.08
2127	NASDAQ	ESSA	Wed, Sep 16, 2015	13.05	13.10	13.01	13.06
2126	NASDAQ	ESSA	Tue, Sep 15, 2015	13.00	13.09	12.92	13.00
2125	NASDAQ	ESSA	Mon, Sep 14, 2015	12.92	13.00	12.92	12.96
2124	NASDAQ	ESSA	Fri, Sep 11, 2015	12.92	13.00	12.92	13.00
2123	NASDAQ	ESSA	Thu, Sep 10, 2015	12.92	12.99	12.92	12.99
2122	NASDAQ	ESSA	Wed, Sep 9, 2015	12.92	13.00	12.90	12.97
2121	NASDAQ	ESSA	Tue, Sep 8, 2015	12.97	12.97	12.79	12.86
2120	NASDAQ	ESSA	Fri, Sep 4, 2015	12.70	12.88	12.70	12.87
2119	NASDAQ	ESSA	Thu, Sep 3, 2015	12.85	12.85	12.77	12.79
2118	NASDAQ	ESSA	Wed, Sep 2, 2015	12.73	12.95	12.73	12.92
2117	NASDAQ	ESSA	Tue, Sep 1, 2015	12.79	12.98	12.76	12.83
2116	NASDAQ	ESSA	Mon, Aug 31, 2015	12.80	12.94	12.80	12.93
2115	NASDAQ	ESSA	Fri, Aug 28, 2015	12.75	12.88	12.75	12.81
2114	NASDAQ	ESSA	Thu, Aug 27, 2015	12.84	12.85	12.75	12.83
2113	NASDAQ	ESSA	Wed, Aug 26, 2015	12.82	12.82	12.51	12.73
2112	NASDAQ	ESSA	Tue, Aug 25, 2015	12.68	12.74	12.60	12.68
2111	NASDAQ	ESSA	Mon, Aug 24, 2015	12.00	12.60	12.00	12.60
2110	NASDAQ	ESSA	Fri, Aug 21, 2015	12.81	12.89	12.10	12.28
2109	NASDAQ	ESSA	Thu, Aug 20, 2015	12.98	12.98	12.85	12.95
2108	NASDAQ	ESSA	Wed, Aug 19, 2015	12.84	12.99	12.84	12.96
2107	NASDAQ	ESSA	Tue, Aug 18, 2015	12.81	12.97	12.81	12.86
2106	NASDAQ	ESSA	Mon, Aug 17, 2015	12.70	12.90	12.70	12.73
2105	NASDAQ	ESSA	Fri, Aug 14, 2015	12.72	12.86	12.72	12.80
2104	NASDAQ	ESSA	Thu, Aug 13, 2015	12.80	12.93	12.71	12.80
2103	NASDAQ	ESSA	Wed, Aug 12, 2015	12.85	12.88	12.69	12.71
2102	NASDAQ	ESSA	Tue, Aug 11, 2015	12.85	12.92	12.85	12.86
2101	NASDAQ	ESSA	Mon, Aug 10, 2015	12.96	12.96	12.86	12.86
2100	NASDAQ	ESSA	Fri, Aug 7, 2015	12.92	13.00	12.92	12.92
2099	NASDAQ	ESSA	Thu, Aug 6, 2015	12.98	12.98	12.93	12.93
2098	NASDAQ	ESSA	Wed, Aug 5, 2015	13.00	13.00	12.96	12.96
2097	NASDAQ	ESSA	Tue, Aug 4, 2015	12.92	12.99	12.91	12.96
2096	NASDAQ	ESSA	Mon, Aug 3, 2015	12.85	12.94	12.85	12.91
2095	NASDAQ	ESSA	Fri, Jul 31, 2015	12.76	12.85	12.76	12.85
2094	NASDAQ	ESSA	Thu, Jul 30, 2015	12.90	12.91	12.85	12.86
2093	NASDAQ	ESSA	Wed, Jul 29, 2015	12.90	12.98	12.90	12.91
2092	NASDAQ	ESSA	Tue, Jul 28, 2015	12.99	13.00	12.92	12.92
2091	NASDAQ	ESSA	Mon, Jul 27, 2015	12.97	12.97	12.90	12.92
2090	NASDAQ	ESSA	Fri, Jul 24, 2015	12.91	12.91	12.91	12.91
2089	NASDAQ	ESSA	Thu, Jul 23, 2015	12.99	13.01	12.93	12.93
2088	NASDAQ	ESSA	Wed, Jul 22, 2015	12.98	12.98	12.95	12.98
2087	NASDAQ	ESSA	Tue, Jul 21, 2015	13.00	13.00	12.90	12.90
2086	NASDAQ	ESSA	Mon, Jul 20, 2015	12.93	13.00	12.93	12.96
2085	NASDAQ	ESSA	Fri, Jul 17, 2015	12.90	13.00	12.90	12.99
2084	NASDAQ	ESSA	Thu, Jul 16, 2015	12.89	13.00	12.89	13.00
2083	NASDAQ	ESSA	Wed, Jul 15, 2015	12.81	12.94	12.80	12.90
2082	NASDAQ	ESSA	Tue, Jul 14, 2015	12.89	12.93	12.87	12.87
2081	NASDAQ	ESSA	Mon, Jul 13, 2015	12.57	12.97	12.57	12.80
2080	NASDAQ	ESSA	Fri, Jul 10, 2015	12.90	12.90	12.61	12.74
2079	NASDAQ	ESSA	Thu, Jul 9, 2015	12.58	12.81	12.60	12.65
2078	NASDAQ	ESSA	Wed, Jul 8, 2015	12.73	12.75	12.62	12.62
2077	NASDAQ	ESSA	Tue, Jul 7, 2015	12.83	12.86	12.73	12.73
2076	NASDAQ	ESSA	Mon, Jul 6, 2015	12.85	12.95	12.79	12.85
2075	NASDAQ	ESSA	Thu, Jul 2, 2015	12.96	13.05	12.85	12.96
2074	NASDAQ	ESSA	Wed, Jul 1, 2015	13.00	13.00	12.91	12.96
2073	NASDAQ	ESSA	Tue, Jun 30, 2015	13.05	13.05	12.86	12.86
2072	NASDAQ	ESSA	Mon, Jun 29, 2015	12.86	13.05	12.85	13.05
2071	NASDAQ	ESSA	Fri, Jun 26, 2015	13.00	13.00	12.85	12.85
2070	NASDAQ	ESSA	Thu, Jun 25, 2015	12.93	12.93	12.84	12.84
2069	NASDAQ	ESSA	Wed, Jun 24, 2015	12.89	12.88	12.86	12.87
2068	NASDAQ	ESSA	Tue, Jun 23, 2015	12.99	13.04	12.85	12.85
2067	NASDAQ	ESSA	Mon, Jun 22, 2015	13.01	13.01	12.85	12.85
2066	NASDAQ	ESSA	Fri, Jun 19, 2015	12.93	12.99	12.95	12.99
2065	NASDAQ	ESSA	Thu, Jun 18, 2015	12.84	12.99	12.84	12.99
2064	NASDAQ	ESSA	Wed, Jun 17, 2015	12.80	13.05	12.76	12.98
2063	NASDAQ	ESSA	Tue, Jun 16, 2015	12.97	12.98	12.90	12.97
2062	NASDAQ	ESSA	Mon, Jun 15, 2015	12.83	13.00	12.83	12.89
2061	NASDAQ	ESSA	Fri, Jun 12, 2015	12.95	12.95	12.83	12.91
2060	NASDAQ	ESSA	Thu, Jun 11, 2015	12.82	13.03	12.81	12.85
2059	NASDAQ	ESSA	Wed, Jun 10, 2015	12.94	12.94	12.77	12.80
2058	NASDAQ	ESSA	Tue, Jun 9, 2015	12.88	13.01	12.71	12.81
2057	NASDAQ	ESSA	Mon, Jun 8, 2015	12.82	12.87	12.62	12.87
2056	NASDAQ	ESSA	Fri, Jun 5, 2015	12.99	12.99	12.73	12.73
2055	NASDAQ	ESSA	Thu, Jun 4, 2015	12.88	12.88	12.70	12.75
2054	NASDAQ	ESSA	Wed, Jun 3, 2015	12.87	12.86	12.74	12.74
2053	NASDAQ	ESSA	Tue, Jun 2, 2015	12.73	12.91	12.72	12.76
2052	NASDAQ	ESSA	Mon, Jun 1, 2015	12.85	12.87	12.72	12.72
2051	NASDAQ	ESSA	Fri, May 29, 2015	12.87	13.00	12.77	12.77
2050	NASDAQ	ESSA	Thu, May 28, 2015	13.04	13.04	12.88	12.88
2049	NASDAQ	ESSA	Wed, May 27, 2015	12.90	13.04	12.90	12.94
2048	NASDAQ	ESSA	Tue, May 26, 2015	13.05	13.02	12.90	12.96
2047	NASDAQ	ESSA	Fri, May 22, 2015	13.04	13.10	12.88	13.05
2046	NASDAQ	ESSA	Thu, May 21, 2015	13.09	13.10	12.92	12.94
2045	NASDAQ	ESSA	Wed, May 20, 2015	13.03	13.05	12.93	13.05
2044	NASDAQ	ESSA	Tue, May 19, 2015	13.01	13.08	13.02	13.02
2043	NASDAQ	ESSA	Mon, May 18, 2015	13.08	13.08	12.92	12.97
2042	NASDAQ	ESSA	Fri, May 15, 2015	12.93	13.07	12.93	13.07
2041	NASDAQ	ESSA	Thu, May 14, 2015	12.89	13.04	12.89	12.95
2040	NASDAQ	ESSA	Wed, May 13, 2015	12.90	12.94	12.87	12.94
2039	NASDAQ	ESSA	Tue, May 12, 2015	12.89	12.97	12.87	12.95
2038	NASDAQ	ESSA	Mon, May 11, 2015	12.91	13.09	12.81	13.09
2037	NASDAQ	ESSA	Fri, May 8, 2015	12.84	13.04	12.80	12.88
2036	NASDAQ	ESSA	Thu, May 7, 2015	13.01	13.01	12.90	12.90
2035	NASDAQ	ESSA	Wed, May 6, 2015	12.90	13.08	12.89	12.94
2034	NASDAQ	ESSA	Tue, May 5, 2015	12.93	13.05	12.85	12.87
2033	NASDAQ	ESSA	Mon, May 4, 2015	12.85	13.05	12.85	12.98
2032	NASDAQ	ESSA	Fri, May 1, 2015	12.94	13.00	12.89	12.93
2031	NASDAQ	ESSA	Thu, Apr 30, 2015	13.05	13.05	12.80	13.05
2030	NASDAQ	ESSA	Wed, Apr 29, 2015	12.85	13.08	12.80	13.07
2029	NASDAQ	ESSA	Tue, Apr 28, 2015	12.77	12.92	12.77	12.92
2028	NASDAQ	ESSA	Mon, Apr 27, 2015	12.95	13.03	12.70	12.76
2027	NASDAQ	ESSA	Fri, Apr 24, 2015	13.02	13.02	12.88	12.95
2026	NASDAQ	ESSA	Thu, Apr 23, 2015	13.07	13.07	12.93	12.98
2025	NASDAQ	ESSA	Wed, Apr 22, 2015	12.85	13.10	12.80	13.04
2024	NASDAQ	ESSA	Tue, Apr 21, 2015	12.91	12.91	12.71	12.82
2023	NASDAQ	ESSA	Mon, Apr 20, 2015	12.89	12.95	12.88	12.95
2022	NASDAQ	ESSA	Fri, Apr 17, 2015	12.85	12.97	12.82	12.82
2021	NASDAQ	ESSA	Thu, Apr 16, 2015	12.99	13.00	12.80	12.98
2020	NASDAQ	ESSA	Wed, Apr 15, 2015	12.86	12.96	12.80	12.80
2019	NASDAQ	ESSA	Tue, Apr 14, 2015	12.75	12.99	12.75	12.83
2018	NASDAQ	ESSA	Mon, Apr 13, 2015	12.81	12.85	12.67	12.78
2017	NASDAQ	ESSA	Fri, Apr 10, 2015	12.82	12.84	12.75	12.83
2016	NASDAQ	ESSA	Thu, Apr 9, 2015	12.82	12.81	12.75	12.75
2015	NASDAQ	ESSA	Wed, Apr 8, 2015	12.77	12.91	12.75	12.79
2014	NASDAQ	ESSA	Tue, Apr 7, 2015	12.85	12.93	12.78	12.83
2013	NASDAQ	ESSA	Mon, Apr 6, 2015	12.81	12.98	12.80	12.86
2012	NASDAQ	ESSA	Thu, Apr 2, 2015	12.77	13.00	12.77	12.85
2011	NASDAQ	ESSA	Wed, Apr 1, 2015	12.78	12.96	12.78	12.90
2010	NASDAQ	ESSA	Tue, Mar 31, 2015	12.91	12.99	12.82	12.82
2009	NASDAQ	ESSA	Mon, Mar 30, 2015	12.99	12.99	12.91	12.99
2008	NASDAQ	ESSA	Fri, Mar 27, 2015	12.98	12.98	12.91	12.98
2007	NASDAQ	ESSA	Thu, Mar 26, 2015	12.80	12.99	12.75	12.91
2006	NASDAQ	ESSA	Wed, Mar 25, 2015	12.97	12.98	12.90	12.90
2005	NASDAQ	ESSA	Tue, Mar 24, 2015	12.93	12.97	12.97	12.97
2004	NASDAQ	ESSA	Mon, Mar 23, 2015	12.76	12.97	12.83	12.97
2003	NASDAQ	ESSA	Fri, Mar 20, 2015	12.61	12.80	12.60	12.80
2002	NASDAQ	ESSA	Thu, Mar 19, 2015	12.67	12.69	12.58	12.65
2001	NASDAQ	ESSA	Wed, Mar 18, 2015	12.64	12.65	12.60	12.62
2000	NASDAQ	ESSA	Tue, Mar 17, 2015	12.65	12.65	12.54	12.64
1999	NASDAQ	ESSA	Mon, Mar 16, 2015	12.70	12.70	12.52	12.65
1998	NASDAQ	ESSA	Fri, Mar 13, 2015	12.53	12.69	12.53	12.69
1997	NASDAQ	ESSA	Thu, Mar 12, 2015	12.60	12.69	12.51	12.67
1996	NASDAQ	ESSA	Wed, Mar 11, 2015	12.51	12.64	12.45	12.61
1995	NASDAQ	ESSA	Tue, Mar 10, 2015	12.50	12.58	12.42	12.58
1994	NASDAQ	ESSA	Mon, Mar 9, 2015	12.56	12.60	12.41	12.60
1993	NASDAQ	ESSA	Fri, Mar 6, 2015	12.17	12.81	12.11	12.64
1992	NASDAQ	ESSA	Thu, Mar 5, 2015	12.23	12.34	12.16	12.18
1991	NASDAQ	ESSA	Wed, Mar 4, 2015	12.34	12.34	12.04	12.22
1990	NASDAQ	ESSA	Tue, Mar 3, 2015	12.22	12.23	12.11	12.13
1989	NASDAQ	ESSA	Mon, Mar 2, 2015	12.17	12.38	12.23	12.30
1988	NASDAQ	ESSA	Fri, Feb 27, 2015	12.25	12.25	12.15	12.18
1987	NASDAQ	ESSA	Thu, Feb 26, 2015	12.25	12.25	12.10	12.23
1986	NASDAQ	ESSA	Wed, Feb 25, 2015	12.01	12.15	11.98	12.10
1985	NASDAQ	ESSA	Tue, Feb 24, 2015	12.11	12.11	11.98	12.04
1984	NASDAQ	ESSA	Mon, Feb 23, 2015	12.05	12.14	12.05	12.05
1983	NASDAQ	ESSA	Fri, Feb 20, 2015	12.13	12.18	12.10	12.15
1982	NASDAQ	ESSA	Thu, Feb 19, 2015	12.30	12.30	12.06	12.18
1981	NASDAQ	ESSA	Wed, Feb 18, 2015	12.27	12.34	12.20	12.25
1980	NASDAQ	ESSA	Tue, Feb 17, 2015	12.40	12.45	12.27	12.39
1979	NASDAQ	ESSA	Fri, Feb 13, 2015	12.45	12.50	12.34	12.50
1978	NASDAQ	ESSA	Thu, Feb 12, 2015	12.43	12.53	12.43	12.52
1977	NASDAQ	ESSA	Wed, Feb 11, 2015	12.33	12.52	12.21	12.40
1976	NASDAQ	ESSA	Tue, Feb 10, 2015	12.52	12.52	12.30	12.37
1975	NASDAQ	ESSA	Mon, Feb 9, 2015	12.33	12.53	12.23	12.47
1974	NASDAQ	ESSA	Fri, Feb 6, 2015	12.34	12.55	12.22	12.22
1973	NASDAQ	ESSA	Thu, Feb 5, 2015	12.17	12.45	12.16	12.36
1972	NASDAQ	ESSA	Wed, Feb 4, 2015	12.04	12.35	12.01	12.17
1971	NASDAQ	ESSA	Tue, Feb 3, 2015	12.00	12.08	11.99	11.99
1970	NASDAQ	ESSA	Mon, Feb 2, 2015	12.03	12.15	11.86	12.01
1969	NASDAQ	ESSA	Fri, Jan 30, 2015	12.14	12.19	11.82	12.15
1968	NASDAQ	ESSA	Thu, Jan 29, 2015	11.78	12.04	11.85	12.01
1967	NASDAQ	ESSA	Wed, Jan 28, 2015	11.71	11.96	11.71	11.75
1966	NASDAQ	ESSA	Tue, Jan 27, 2015	11.75	11.78	11.65	11.67
1965	NASDAQ	ESSA	Mon, Jan 26, 2015	11.83	11.80	11.75	11.76
1964	NASDAQ	ESSA	Fri, Jan 23, 2015	11.85	11.85	11.77	11.84
1963	NASDAQ	ESSA	Thu, Jan 22, 2015	11.96	11.98	11.81	11.85
1962	NASDAQ	ESSA	Wed, Jan 21, 2015	11.80	12.03	11.79	11.88
1961	NASDAQ	ESSA	Tue, Jan 20, 2015	11.90	12.17	11.79	11.84
1960	NASDAQ	ESSA	Fri, Jan 16, 2015	12.21	12.23	11.88	11.90
1959	NASDAQ	ESSA	Thu, Jan 15, 2015	12.06	12.24	11.87	12.03
1958	NASDAQ	ESSA	Wed, Jan 14, 2015	11.88	12.09	11.87	12.09
1957	NASDAQ	ESSA	Tue, Jan 13, 2015	11.90	11.94	11.87	11.94
1956	NASDAQ	ESSA	Mon, Jan 12, 2015	12.02	12.04	11.87	11.94
1955	NASDAQ	ESSA	Fri, Jan 9, 2015	12.24	12.24	11.93	11.96
1954	NASDAQ	ESSA	Thu, Jan 8, 2015	11.99	12.10	11.82	11.97
1953	NASDAQ	ESSA	Wed, Jan 7, 2015	11.75	12.23	11.75	12.07
1952	NASDAQ	ESSA	Tue, Jan 6, 2015	11.97	12.10	11.67	11.92
1951	NASDAQ	ESSA	Mon, Jan 5, 2015	11.97	12.25	11.72	12.03
1950	NASDAQ	ESSA	Fri, Jan 2, 2015	12.01	12.24	11.86	12.00
1949	NASDAQ	ESSA	Wed, Dec 31, 2014	11.91	12.10	11.86	12.00
1948	NASDAQ	ESSA	Tue, Dec 30, 2014	11.99	12.02	11.71	11.97
1947	NASDAQ	ESSA	Mon, Dec 29, 2014	11.69	11.99	11.69	11.98
1946	NASDAQ	ESSA	Fri, Dec 26, 2014	11.72	11.89	11.65	11.73
1945	NASDAQ	ESSA	Wed, Dec 24, 2014	11.72	11.72	11.65	11.69
1944	NASDAQ	ESSA	Tue, Dec 23, 2014	11.72	11.72	11.65	11.69
1943	NASDAQ	ESSA	Mon, Dec 22, 2014	11.69	11.75	11.68	11.74
1942	NASDAQ	ESSA	Fri, Dec 19, 2014	11.59	11.70	11.55	11.70
1941	NASDAQ	ESSA	Thu, Dec 18, 2014	11.65	11.65	11.50	11.60
1940	NASDAQ	ESSA	Wed, Dec 17, 2014	11.48	11.65	11.45	11.56
1939	NASDAQ	ESSA	Tue, Dec 16, 2014	11.59	11.64	11.43	11.43
1938	NASDAQ	ESSA	Mon, Dec 15, 2014	11.57	11.67	11.44	11.53
1937	NASDAQ	ESSA	Fri, Dec 12, 2014	11.53	11.66	11.48	11.57
1936	NASDAQ	ESSA	Thu, Dec 11, 2014	11.50	11.66	11.46	11.64
1935	NASDAQ	ESSA	Wed, Dec 10, 2014	11.42	11.68	11.42	11.50
1934	NASDAQ	ESSA	Tue, Dec 9, 2014	11.49	11.66	11.46	11.53
1933	NASDAQ	ESSA	Mon, Dec 8, 2014	11.51	11.59	11.45	11.58
1932	NASDAQ	ESSA	Fri, Dec 5, 2014	11.43	11.65	11.40	11.51
1931	NASDAQ	ESSA	Thu, Dec 4, 2014	11.43	11.43	11.38	11.38
1930	NASDAQ	ESSA	Wed, Dec 3, 2014	11.40	11.45	11.32	11.40
1929	NASDAQ	ESSA	Tue, Dec 2, 2014	11.36	11.50	11.30	11.30
1928	NASDAQ	ESSA	Mon, Dec 1, 2014	11.33	11.47	11.30	11.30
1927	NASDAQ	ESSA	Fri, Nov 28, 2014	11.45	11.46	11.30	11.30
1926	NASDAQ	ESSA	Wed, Nov 26, 2014	11.42	11.46	11.36	11.41
1925	NASDAQ	ESSA	Tue, Nov 25, 2014	11.42	11.44	11.38	11.44
1924	NASDAQ	ESSA	Mon, Nov 24, 2014	11.38	11.44	11.35	11.42
1923	NASDAQ	ESSA	Fri, Nov 21, 2014	11.54	11.54	11.35	11.36
1922	NASDAQ	ESSA	Thu, Nov 20, 2014	11.48	11.55	11.48	11.49
1921	NASDAQ	ESSA	Wed, Nov 19, 2014	11.57	11.60	11.48	11.54
1920	NASDAQ	ESSA	Tue, Nov 18, 2014	11.50	11.65	11.50	11.57
1919	NASDAQ	ESSA	Mon, Nov 17, 2014	11.60	11.60	11.53	11.59
1918	NASDAQ	ESSA	Fri, Nov 14, 2014	11.60	11.60	11.55	11.56
1917	NASDAQ	ESSA	Thu, Nov 13, 2014	11.65	11.65	11.55	11.65
1916	NASDAQ	ESSA	Wed, Nov 12, 2014	11.49	11.64	11.48	11.58
1915	NASDAQ	ESSA	Tue, Nov 11, 2014	11.53	11.60	11.48	11.55
1914	NASDAQ	ESSA	Mon, Nov 10, 2014	11.60	11.63	11.49	11.50
1913	NASDAQ	ESSA	Fri, Nov 7, 2014	11.49	11.60	11.48	11.56
1912	NASDAQ	ESSA	Thu, Nov 6, 2014	11.65	11.65	11.56	11.56
1911	NASDAQ	ESSA	Wed, Nov 5, 2014	11.60	11.61	11.49	11.57
1910	NASDAQ	ESSA	Tue, Nov 4, 2014	11.59	11.60	11.50	11.59
1909	NASDAQ	ESSA	Mon, Nov 3, 2014	11.45	11.60	11.45	11.56
1908	NASDAQ	ESSA	Fri, Oct 31, 2014	11.50	11.60	11.40	11.49
1907	NASDAQ	ESSA	Thu, Oct 30, 2014	11.41	11.50	11.41	11.47
1906	NASDAQ	ESSA	Wed, Oct 29, 2014	11.34	11.43	11.35	11.38
1905	NASDAQ	ESSA	Tue, Oct 28, 2014	11.48	11.48	11.33	11.33
1904	NASDAQ	ESSA	Mon, Oct 27, 2014	11.30	11.41	11.26	11.41
1903	NASDAQ	ESSA	Fri, Oct 24, 2014	11.44	11.45	11.31	11.43
1902	NASDAQ	ESSA	Thu, Oct 23, 2014	11.30	11.41	11.25	11.35
1901	NASDAQ	ESSA	Wed, Oct 22, 2014	11.30	11.41	11.21	11.34
1900	NASDAQ	ESSA	Tue, Oct 21, 2014	11.34	11.45	11.21	11.40
1899	NASDAQ	ESSA	Mon, Oct 20, 2014	11.44	11.44	11.16	11.43
1898	NASDAQ	ESSA	Fri, Oct 17, 2014	11.35	11.47	11.35	11.45
1897	NASDAQ	ESSA	Thu, Oct 16, 2014	11.15	11.30	11.14	11.30
1896	NASDAQ	ESSA	Wed, Oct 15, 2014	11.18	11.28	11.07	11.27
1895	NASDAQ	ESSA	Tue, Oct 14, 2014	11.16	11.29	11.16	11.28
1894	NASDAQ	ESSA	Mon, Oct 13, 2014	11.08	11.29	11.05	11.26
1893	NASDAQ	ESSA	Fri, Oct 10, 2014	11.21	11.21	11.09	11.19
1892	NASDAQ	ESSA	Thu, Oct 9, 2014	11.38	11.38	11.11	11.22
1891	NASDAQ	ESSA	Wed, Oct 8, 2014	11.35	11.39	11.25	11.31
1890	NASDAQ	ESSA	Tue, Oct 7, 2014	11.36	11.36	11.21	11.21
1889	NASDAQ	ESSA	Mon, Oct 6, 2014	11.32	11.42	11.30	11.35
1888	NASDAQ	ESSA	Fri, Oct 3, 2014	11.43	11.37	11.28	11.30
1887	NASDAQ	ESSA	Thu, Oct 2, 2014	11.34	11.44	11.26	11.34
1886	NASDAQ	ESSA	Wed, Oct 1, 2014	11.38	11.39	11.30	11.31
1885	NASDAQ	ESSA	Tue, Sep 30, 2014	11.43	11.43	11.30	11.30
1884	NASDAQ	ESSA	Mon, Sep 29, 2014	11.30	11.44	11.27	11.33
1883	NASDAQ	ESSA	Fri, Sep 26, 2014	11.30	11.37	11.30	11.30
1882	NASDAQ	ESSA	Thu, Sep 25, 2014	11.32	11.27	11.20	11.21
1881	NASDAQ	ESSA	Wed, Sep 24, 2014	11.21	11.36	11.21	11.27
1880	NASDAQ	ESSA	Tue, Sep 23, 2014	11.41	11.41	11.18	11.26
1879	NASDAQ	ESSA	Mon, Sep 22, 2014	11.47	11.47	11.30	11.36
1878	NASDAQ	ESSA	Fri, Sep 19, 2014	11.33	11.59	11.30	11.59
1877	NASDAQ	ESSA	Thu, Sep 18, 2014	11.36	11.46	11.26	11.27
1876	NASDAQ	ESSA	Wed, Sep 17, 2014	11.34	11.44	11.33	11.35
1875	NASDAQ	ESSA	Tue, Sep 16, 2014	11.32	11.47	11.32	11.33
1874	NASDAQ	ESSA	Mon, Sep 15, 2014	11.44	11.44	11.32	11.38
1873	NASDAQ	ESSA	Fri, Sep 12, 2014	11.30	11.65	11.23	11.38
1872	NASDAQ	ESSA	Thu, Sep 11, 2014	11.36	11.44	11.25	11.36
1871	NASDAQ	ESSA	Wed, Sep 10, 2014	11.46	11.52	11.27	11.33
1870	NASDAQ	ESSA	Tue, Sep 9, 2014	11.42	11.50	11.42	11.42
1869	NASDAQ	ESSA	Mon, Sep 8, 2014	11.40	11.49	11.40	11.41
1868	NASDAQ	ESSA	Fri, Sep 5, 2014	11.51	11.55	11.39	11.40
1867	NASDAQ	ESSA	Thu, Sep 4, 2014	11.52	11.62	11.50	11.50
1866	NASDAQ	ESSA	Wed, Sep 3, 2014	11.50	11.63	11.45	11.46
1865	NASDAQ	ESSA	Tue, Sep 2, 2014	11.46	11.61	11.40	11.40
1864	NASDAQ	ESSA	Fri, Aug 29, 2014	11.38	11.51	11.32	11.32
1863	NASDAQ	ESSA	Thu, Aug 28, 2014	11.39	11.53	11.27	11.31
1862	NASDAQ	ESSA	Wed, Aug 27, 2014	11.42	11.54	11.34	11.34
1861	NASDAQ	ESSA	Tue, Aug 26, 2014	11.43	11.45	11.28	11.37
1860	NASDAQ	ESSA	Mon, Aug 25, 2014	11.47	11.47	11.34	11.40
1859	NASDAQ	ESSA	Fri, Aug 22, 2014	11.37	11.48	11.25	11.39
1858	NASDAQ	ESSA	Thu, Aug 21, 2014	11.35	11.47	11.34	11.36
1857	NASDAQ	ESSA	Wed, Aug 20, 2014	11.48	11.58	11.28	11.40
1856	NASDAQ	ESSA	Tue, Aug 19, 2014	11.60	11.58	11.47	11.50
1855	NASDAQ	ESSA	Mon, Aug 18, 2014	11.54	11.55	11.43	11.49
1854	NASDAQ	ESSA	Fri, Aug 15, 2014	11.59	11.59	11.26	11.55
1853	NASDAQ	ESSA	Thu, Aug 14, 2014	11.40	11.59	11.46	11.52
1852	NASDAQ	ESSA	Wed, Aug 13, 2014	11.59	11.62	11.55	11.62
1851	NASDAQ	ESSA	Tue, Aug 12, 2014	11.59	11.65	11.55	11.58
1850	NASDAQ	ESSA	Mon, Aug 11, 2014	11.70	11.80	11.55	11.67
1849	NASDAQ	ESSA	Fri, Aug 8, 2014	11.63	11.72	11.57	11.72
1848	NASDAQ	ESSA	Thu, Aug 7, 2014	11.60	11.71	11.49	11.68
1847	NASDAQ	ESSA	Wed, Aug 6, 2014	11.63	11.64	11.61	11.61
1846	NASDAQ	ESSA	Tue, Aug 5, 2014	11.49	11.64	11.41	11.61
1845	NASDAQ	ESSA	Mon, Aug 4, 2014	11.63	11.75	11.41	11.57
1844	NASDAQ	ESSA	Fri, Aug 1, 2014	11.58	11.64	11.55	11.62
1843	NASDAQ	ESSA	Thu, Jul 31, 2014	11.54	11.71	11.54	11.57
1842	NASDAQ	ESSA	Wed, Jul 30, 2014	11.57	11.83	11.56	11.67
1841	NASDAQ	ESSA	Tue, Jul 29, 2014	11.55	11.77	11.55	11.73
1840	NASDAQ	ESSA	Mon, Jul 28, 2014	11.67	11.79	11.51	11.65
1839	NASDAQ	ESSA	Fri, Jul 25, 2014	11.65	11.78	11.54	11.71
1838	NASDAQ	ESSA	Thu, Jul 24, 2014	11.25	11.80	11.25	11.71
1837	NASDAQ	ESSA	Wed, Jul 23, 2014	11.15	11.15	11.05	11.14
1836	NASDAQ	ESSA	Tue, Jul 22, 2014	11.10	11.10	11.01	11.07
1835	NASDAQ	ESSA	Mon, Jul 21, 2014	11.07	11.11	11.03	11.05
1834	NASDAQ	ESSA	Fri, Jul 18, 2014	11.10	11.10	11.02	11.09
1833	NASDAQ	ESSA	Thu, Jul 17, 2014	11.00	11.13	11.00	11.02
1832	NASDAQ	ESSA	Wed, Jul 16, 2014	11.05	11.14	11.00	11.01
1831	NASDAQ	ESSA	Tue, Jul 15, 2014	11.09	11.09	11.00	11.05
1830	NASDAQ	ESSA	Mon, Jul 14, 2014	11.05	11.11	11.00	11.04
1829	NASDAQ	ESSA	Fri, Jul 11, 2014	11.11	11.15	10.94	10.96
1828	NASDAQ	ESSA	Thu, Jul 10, 2014	11.00	11.15	10.97	11.10
1827	NASDAQ	ESSA	Wed, Jul 9, 2014	11.10	11.25	11.03	11.05
1826	NASDAQ	ESSA	Tue, Jul 8, 2014	11.08	11.10	10.92	11.08
1825	NASDAQ	ESSA	Mon, Jul 7, 2014	11.12	11.13	10.96	11.08
1824	NASDAQ	ESSA	Thu, Jul 3, 2014	11.20	11.20	11.10	11.10
1823	NASDAQ	ESSA	Wed, Jul 2, 2014	11.24	11.24	10.98	11.13
1822	NASDAQ	ESSA	Tue, Jul 1, 2014	11.16	11.35	11.01	11.20
1821	NASDAQ	ESSA	Mon, Jun 30, 2014	10.95	11.25	10.90	11.13
1820	NASDAQ	ESSA	Fri, Jun 27, 2014	10.71	11.04	10.71	10.90
1819	NASDAQ	ESSA	Thu, Jun 26, 2014	10.75	10.88	10.58	10.75
1818	NASDAQ	ESSA	Wed, Jun 25, 2014	10.62	10.84	10.55	10.77
1817	NASDAQ	ESSA	Tue, Jun 24, 2014	10.66	10.84	10.57	10.70
1816	NASDAQ	ESSA	Mon, Jun 23, 2014	10.75	10.87	10.58	10.72
1815	NASDAQ	ESSA	Fri, Jun 20, 2014	10.93	10.98	10.61	10.70
1814	NASDAQ	ESSA	Thu, Jun 19, 2014	10.83	10.97	10.73	10.86
1813	NASDAQ	ESSA	Wed, Jun 18, 2014	10.81	10.88	10.61	10.85
1812	NASDAQ	ESSA	Tue, Jun 17, 2014	10.68	10.88	10.62	10.76
1811	NASDAQ	ESSA	Mon, Jun 16, 2014	10.61	10.70	10.55	10.64
1810	NASDAQ	ESSA	Fri, Jun 13, 2014	10.71	10.75	10.56	10.57
1809	NASDAQ	ESSA	Thu, Jun 12, 2014	10.82	10.89	10.61	10.64
1808	NASDAQ	ESSA	Wed, Jun 11, 2014	10.75	11.00	10.68	10.91
1807	NASDAQ	ESSA	Tue, Jun 10, 2014	10.75	10.90	10.69	10.82
1806	NASDAQ	ESSA	Mon, Jun 9, 2014	10.86	10.99	10.57	10.88
1805	NASDAQ	ESSA	Fri, Jun 6, 2014	10.74	10.93	10.52	10.85
1804	NASDAQ	ESSA	Thu, Jun 5, 2014	10.59	10.74	10.50	10.70
1803	NASDAQ	ESSA	Wed, Jun 4, 2014	10.50	10.71	10.50	10.57
1802	NASDAQ	ESSA	Tue, Jun 3, 2014	10.56	10.74	10.50	10.56
1801	NASDAQ	ESSA	Mon, Jun 2, 2014	10.60	10.70	10.51	10.56
1800	NASDAQ	ESSA	Fri, May 30, 2014	10.68	10.73	10.54	10.61
1799	NASDAQ	ESSA	Thu, May 29, 2014	10.70	10.74	10.53	10.64
1798	NASDAQ	ESSA	Wed, May 28, 2014	10.65	10.71	10.55	10.64
1797	NASDAQ	ESSA	Tue, May 27, 2014	10.74	10.94	10.48	10.72
1796	NASDAQ	ESSA	Fri, May 23, 2014	10.60	10.80	10.55	10.65
1795	NASDAQ	ESSA	Thu, May 22, 2014	10.61	10.78	10.55	10.58
1794	NASDAQ	ESSA	Wed, May 21, 2014	10.58	10.82	10.37	10.65
1793	NASDAQ	ESSA	Tue, May 20, 2014	10.50	10.63	10.36	10.46
1792	NASDAQ	ESSA	Mon, May 19, 2014	10.64	10.64	10.43	10.54
1791	NASDAQ	ESSA	Fri, May 16, 2014	10.42	10.54	10.31	10.49
1790	NASDAQ	ESSA	Thu, May 15, 2014	10.40	10.54	10.32	10.41
1789	NASDAQ	ESSA	Wed, May 14, 2014	10.60	10.66	10.40	10.41
1788	NASDAQ	ESSA	Tue, May 13, 2014	10.67	10.66	10.44	10.52
1787	NASDAQ	ESSA	Mon, May 12, 2014	10.43	10.81	10.37	10.72
1786	NASDAQ	ESSA	Fri, May 9, 2014	10.35	10.52	10.27	10.35
1785	NASDAQ	ESSA	Thu, May 8, 2014	10.40	10.52	10.26	10.37
1784	NASDAQ	ESSA	Wed, May 7, 2014	10.30	10.42	10.20	10.37
1783	NASDAQ	ESSA	Tue, May 6, 2014	10.30	10.49	10.25	10.26
1782	NASDAQ	ESSA	Mon, May 5, 2014	10.35	10.41	10.33	10.34
1781	NASDAQ	ESSA	Fri, May 2, 2014	10.28	10.41	10.28	10.38
1780	NASDAQ	ESSA	Thu, May 1, 2014	10.36	10.43	10.26	10.30
1779	NASDAQ	ESSA	Wed, Apr 30, 2014	10.45	10.52	10.28	10.39
1778	NASDAQ	ESSA	Tue, Apr 29, 2014	10.50	10.55	10.40	10.45
1777	NASDAQ	ESSA	Mon, Apr 28, 2014	10.43	10.50	10.40	10.41
1776	NASDAQ	ESSA	Fri, Apr 25, 2014	10.58	10.62	10.30	10.34
1775	NASDAQ	ESSA	Thu, Apr 24, 2014	10.53	10.74	10.51	10.57
1774	NASDAQ	ESSA	Wed, Apr 23, 2014	10.72	10.74	10.47	10.53
1773	NASDAQ	ESSA	Tue, Apr 22, 2014	10.60	10.70	10.55	10.63
1772	NASDAQ	ESSA	Mon, Apr 21, 2014	10.50	10.80	10.30	10.56
1771	NASDAQ	ESSA	Thu, Apr 17, 2014	10.64	10.77	10.64	10.73
1770	NASDAQ	ESSA	Wed, Apr 16, 2014	10.85	10.85	10.51	10.69
1769	NASDAQ	ESSA	Tue, Apr 15, 2014	10.73	10.83	10.66	10.75
1768	NASDAQ	ESSA	Mon, Apr 14, 2014	10.70	10.88	10.66	10.76
1767	NASDAQ	ESSA	Fri, Apr 11, 2014	10.52	10.74	10.52	10.57
1766	NASDAQ	ESSA	Thu, Apr 10, 2014	10.90	10.90	10.60	10.60
1765	NASDAQ	ESSA	Wed, Apr 9, 2014	10.81	10.90	10.76	10.76
1764	NASDAQ	ESSA	Tue, Apr 8, 2014	10.98	11.11	10.70	10.74
1763	NASDAQ	ESSA	Mon, Apr 7, 2014	10.82	10.90	10.71	10.73
1762	NASDAQ	ESSA	Fri, Apr 4, 2014	11.16	11.16	10.76	10.87
1761	NASDAQ	ESSA	Thu, Apr 3, 2014	11.18	11.27	11.00	11.05
1760	NASDAQ	ESSA	Wed, Apr 2, 2014	11.29	11.29	11.04	11.12
1759	NASDAQ	ESSA	Tue, Apr 1, 2014	10.98	11.30	10.98	11.23
1758	NASDAQ	ESSA	Mon, Mar 31, 2014	11.17	11.21	10.87	10.87
1757	NASDAQ	ESSA	Fri, Mar 28, 2014	11.13	11.26	11.01	11.08
1756	NASDAQ	ESSA	Thu, Mar 27, 2014	11.12	11.33	11.08	11.13
1755	NASDAQ	ESSA	Wed, Mar 26, 2014	11.40	11.40	11.07	11.07
1754	NASDAQ	ESSA	Tue, Mar 25, 2014	11.30	11.41	11.20	11.29
1753	NASDAQ	ESSA	Mon, Mar 24, 2014	11.25	11.40	11.19	11.26
1752	NASDAQ	ESSA	Fri, Mar 21, 2014	11.47	11.60	11.31	11.36
1751	NASDAQ	ESSA	Thu, Mar 20, 2014	11.31	11.50	11.24	11.41
1750	NASDAQ	ESSA	Wed, Mar 19, 2014	11.28	11.43	11.28	11.38
1749	NASDAQ	ESSA	Tue, Mar 18, 2014	11.23	11.45	11.16	11.43
1748	NASDAQ	ESSA	Mon, Mar 17, 2014	11.21	11.26	11.17	11.21
1747	NASDAQ	ESSA	Fri, Mar 14, 2014	11.10	11.28	11.08	11.18
1746	NASDAQ	ESSA	Thu, Mar 13, 2014	11.28	11.33	11.11	11.13
1745	NASDAQ	ESSA	Wed, Mar 12, 2014	11.22	11.42	11.15	11.28
1744	NASDAQ	ESSA	Tue, Mar 11, 2014	11.50	11.55	11.22	11.34
1743	NASDAQ	ESSA	Mon, Mar 10, 2014	11.59	11.73	11.31	11.52
1742	NASDAQ	ESSA	Fri, Mar 7, 2014	11.70	11.75	11.60	11.75
1741	NASDAQ	ESSA	Thu, Mar 6, 2014	11.71	11.71	11.58	11.61
1740	NASDAQ	ESSA	Wed, Mar 5, 2014	11.61	11.76	11.53	11.74
1739	NASDAQ	ESSA	Tue, Mar 4, 2014	11.41	11.89	11.14	11.66
1738	NASDAQ	ESSA	Mon, Mar 3, 2014	11.14	11.30	10.91	11.28
1737	NASDAQ	ESSA	Fri, Feb 28, 2014	10.90	11.26	10.90	11.23
1736	NASDAQ	ESSA	Thu, Feb 27, 2014	10.76	10.84	10.75	10.84
1735	NASDAQ	ESSA	Wed, Feb 26, 2014	10.83	10.87	10.75	10.82
1734	NASDAQ	ESSA	Tue, Feb 25, 2014	10.80	10.91	10.71	10.81
1733	NASDAQ	ESSA	Mon, Feb 24, 2014	10.75	10.90	10.66	10.76
1732	NASDAQ	ESSA	Fri, Feb 21, 2014	10.76	10.86	10.66	10.76
1731	NASDAQ	ESSA	Thu, Feb 20, 2014	10.64	10.81	10.62	10.68
1730	NASDAQ	ESSA	Wed, Feb 19, 2014	10.87	10.99	10.63	10.65
1729	NASDAQ	ESSA	Tue, Feb 18, 2014	10.97	10.99	10.87	10.94
1728	NASDAQ	ESSA	Fri, Feb 14, 2014	10.88	10.95	10.76	10.85
1727	NASDAQ	ESSA	Thu, Feb 13, 2014	10.63	10.89	10.63	10.85
1726	NASDAQ	ESSA	Wed, Feb 12, 2014	10.85	10.89	10.67	10.67
1725	NASDAQ	ESSA	Tue, Feb 11, 2014	10.90	10.97	10.82	10.88
1724	NASDAQ	ESSA	Mon, Feb 10, 2014	10.96	11.03	10.81	10.92
1723	NASDAQ	ESSA	Fri, Feb 7, 2014	11.07	11.07	10.86	10.96
1722	NASDAQ	ESSA	Thu, Feb 6, 2014	11.09	11.10	10.97	11.01
1721	NASDAQ	ESSA	Wed, Feb 5, 2014	11.12	11.10	11.00	11.08
1720	NASDAQ	ESSA	Tue, Feb 4, 2014	11.02	11.24	11.01	11.20
1719	NASDAQ	ESSA	Mon, Feb 3, 2014	11.28	11.39	10.97	10.98
1718	NASDAQ	ESSA	Fri, Jan 31, 2014	11.46	11.46	11.23	11.28
1717	NASDAQ	ESSA	Thu, Jan 30, 2014	11.36	11.54	11.45	11.47
1716	NASDAQ	ESSA	Wed, Jan 29, 2014	11.32	11.43	11.30	11.30
1715	NASDAQ	ESSA	Tue, Jan 28, 2014	11.54	11.54	11.37	11.41
1714	NASDAQ	ESSA	Mon, Jan 27, 2014	11.54	11.62	11.48	11.59
1713	NASDAQ	ESSA	Fri, Jan 24, 2014	11.50	11.67	11.50	11.55
1712	NASDAQ	ESSA	Thu, Jan 23, 2014	11.51	11.65	11.50	11.51
1711	NASDAQ	ESSA	Wed, Jan 22, 2014	11.60	11.60	11.50	11.54
1710	NASDAQ	ESSA	Tue, Jan 21, 2014	11.50	11.60	11.46	11.59
1709	NASDAQ	ESSA	Fri, Jan 17, 2014	11.46	11.60	11.41	11.47
1708	NASDAQ	ESSA	Thu, Jan 16, 2014	11.46	11.44	11.40	11.44
1707	NASDAQ	ESSA	Wed, Jan 15, 2014	11.50	11.64	11.41	11.52
1706	NASDAQ	ESSA	Tue, Jan 14, 2014	11.40	11.59	11.41	11.54
1705	NASDAQ	ESSA	Mon, Jan 13, 2014	11.31	11.40	11.30	11.32
1704	NASDAQ	ESSA	Fri, Jan 10, 2014	11.38	11.47	11.21	11.39
1703	NASDAQ	ESSA	Thu, Jan 9, 2014	11.29	11.37	11.14	11.35
1702	NASDAQ	ESSA	Wed, Jan 8, 2014	11.54	11.55	11.20	11.28
1701	NASDAQ	ESSA	Tue, Jan 7, 2014	11.47	11.58	11.44	11.58
1700	NASDAQ	ESSA	Mon, Jan 6, 2014	11.49	11.50	11.45	11.46
1699	NASDAQ	ESSA	Fri, Jan 3, 2014	11.50	11.50	11.40	11.47
1698	NASDAQ	ESSA	Thu, Jan 2, 2014	11.47	11.58	11.29	11.51
1697	NASDAQ	ESSA	Tue, Dec 31, 2013	11.67	11.70	11.50	11.56
1696	NASDAQ	ESSA	Mon, Dec 30, 2013	11.54	11.64	11.50	11.64
1695	NASDAQ	ESSA	Fri, Dec 27, 2013	11.55	11.60	11.36	11.53
1694	NASDAQ	ESSA	Thu, Dec 26, 2013	11.49	11.55	11.44	11.50
1693	NASDAQ	ESSA	Tue, Dec 24, 2013	11.53	11.55	11.29	11.42
1692	NASDAQ	ESSA	Mon, Dec 23, 2013	11.50	11.50	11.31	11.49
1691	NASDAQ	ESSA	Fri, Dec 20, 2013	11.20	11.50	11.10	11.45
1690	NASDAQ	ESSA	Thu, Dec 19, 2013	11.10	11.18	11.10	11.17
1689	NASDAQ	ESSA	Wed, Dec 18, 2013	11.05	11.16	10.97	11.10
1688	NASDAQ	ESSA	Tue, Dec 17, 2013	11.02	11.07	10.97	11.04
1687	NASDAQ	ESSA	Mon, Dec 16, 2013	10.92	11.09	10.90	11.05
1686	NASDAQ	ESSA	Fri, Dec 13, 2013	10.94	10.95	10.88	10.88
1685	NASDAQ	ESSA	Thu, Dec 12, 2013	10.92	11.09	10.82	10.94
1684	NASDAQ	ESSA	Wed, Dec 11, 2013	11.42	11.20	10.92	10.93
1683	NASDAQ	ESSA	Tue, Dec 10, 2013	11.40	11.45	11.18	11.19
1682	NASDAQ	ESSA	Mon, Dec 9, 2013	11.39	11.49	11.26	11.41
1681	NASDAQ	ESSA	Fri, Dec 6, 2013	11.14	11.40	11.14	11.35
1680	NASDAQ	ESSA	Thu, Dec 5, 2013	11.08	11.07	10.85	11.07
1679	NASDAQ	ESSA	Wed, Dec 4, 2013	11.06	11.24	10.97	11.05
1678	NASDAQ	ESSA	Tue, Dec 3, 2013	11.11	11.18	11.10	11.11
1677	NASDAQ	ESSA	Mon, Dec 2, 2013	11.50	11.54	11.15	11.15
1676	NASDAQ	ESSA	Fri, Nov 29, 2013	11.55	11.63	11.53	11.58
1675	NASDAQ	ESSA	Wed, Nov 27, 2013	11.26	11.60	11.23	11.48
1674	NASDAQ	ESSA	Tue, Nov 26, 2013	10.95	11.29	10.97	11.26
1673	NASDAQ	ESSA	Mon, Nov 25, 2013	10.95	11.00	10.89	10.94
1672	NASDAQ	ESSA	Fri, Nov 22, 2013	10.98	10.98	10.83	10.90
1671	NASDAQ	ESSA	Thu, Nov 21, 2013	10.86	10.95	10.86	10.93
1670	NASDAQ	ESSA	Wed, Nov 20, 2013	10.75	10.85	10.73	10.85
1669	NASDAQ	ESSA	Tue, Nov 19, 2013	10.80	10.85	10.70	10.79
1668	NASDAQ	ESSA	Mon, Nov 18, 2013	10.62	10.99	10.62	10.80
1667	NASDAQ	ESSA	Fri, Nov 15, 2013	10.59	10.74	10.54	10.65
1666	NASDAQ	ESSA	Thu, Nov 14, 2013	10.64	10.82	10.56	10.61
1665	NASDAQ	ESSA	Wed, Nov 13, 2013	10.58	10.66	10.50	10.61
1664	NASDAQ	ESSA	Tue, Nov 12, 2013	10.96	10.97	10.41	10.61
1663	NASDAQ	ESSA	Mon, Nov 11, 2013	10.98	11.09	10.95	10.96
1662	NASDAQ	ESSA	Fri, Nov 8, 2013	10.98	11.22	10.86	11.00
1661	NASDAQ	ESSA	Thu, Nov 7, 2013	11.00	11.01	10.95	10.95
1660	NASDAQ	ESSA	Wed, Nov 6, 2013	10.97	11.00	10.94	10.97
1659	NASDAQ	ESSA	Tue, Nov 5, 2013	10.92	10.96	10.92	10.93
1658	NASDAQ	ESSA	Mon, Nov 4, 2013	11.00	10.97	10.85	10.91
1657	NASDAQ	ESSA	Fri, Nov 1, 2013	10.95	11.17	10.95	10.95
1656	NASDAQ	ESSA	Thu, Oct 31, 2013	10.94	11.04	10.76	10.96
1655	NASDAQ	ESSA	Wed, Oct 30, 2013	10.97	11.09	10.97	10.97
1654	NASDAQ	ESSA	Tue, Oct 29, 2013	11.00	11.00	10.95	10.97
1653	NASDAQ	ESSA	Mon, Oct 28, 2013	10.85	11.00	10.85	11.00
1652	NASDAQ	ESSA	Fri, Oct 25, 2013	10.62	10.85	10.62	10.82
1651	NASDAQ	ESSA	Thu, Oct 24, 2013	10.57	10.68	10.57	10.58
1650	NASDAQ	ESSA	Wed, Oct 23, 2013	10.56	10.75	10.52	10.55
1649	NASDAQ	ESSA	Tue, Oct 22, 2013	10.58	10.70	10.52	10.62
1648	NASDAQ	ESSA	Mon, Oct 21, 2013	10.72	10.84	10.55	10.57
1647	NASDAQ	ESSA	Fri, Oct 18, 2013	10.76	10.82	10.40	10.73
1646	NASDAQ	ESSA	Thu, Oct 17, 2013	10.58	10.79	10.52	10.65
1645	NASDAQ	ESSA	Wed, Oct 16, 2013	10.69	10.87	10.46	10.59
1644	NASDAQ	ESSA	Tue, Oct 15, 2013	10.72	10.91	10.57	10.66
1643	NASDAQ	ESSA	Mon, Oct 14, 2013	10.79	10.95	10.58	10.75
1642	NASDAQ	ESSA	Fri, Oct 11, 2013	10.81	10.92	10.75	10.83
1641	NASDAQ	ESSA	Thu, Oct 10, 2013	10.54	10.94	10.47	10.86
1640	NASDAQ	ESSA	Wed, Oct 9, 2013	10.53	10.74	10.42	10.44
1639	NASDAQ	ESSA	Tue, Oct 8, 2013	10.46	10.54	10.40	10.47
1638	NASDAQ	ESSA	Mon, Oct 7, 2013	10.47	10.59	10.42	10.43
1637	NASDAQ	ESSA	Fri, Oct 4, 2013	10.31	10.57	10.31	10.52
1636	NASDAQ	ESSA	Thu, Oct 3, 2013	10.38	10.48	10.32	10.33
1635	NASDAQ	ESSA	Wed, Oct 2, 2013	10.49	10.64	10.36	10.39
1634	NASDAQ	ESSA	Tue, Oct 1, 2013	10.41	10.61	10.39	10.57
1633	NASDAQ	ESSA	Mon, Sep 30, 2013	10.42	10.57	10.30	10.42
1632	NASDAQ	ESSA	Fri, Sep 27, 2013	10.46	10.54	10.35	10.48
1631	NASDAQ	ESSA	Thu, Sep 26, 2013	10.47	10.55	10.36	10.48
1630	NASDAQ	ESSA	Wed, Sep 25, 2013	10.83	10.83	10.50	10.54
1629	NASDAQ	ESSA	Tue, Sep 24, 2013	10.77	10.88	10.66	10.76
1628	NASDAQ	ESSA	Mon, Sep 23, 2013	10.93	10.86	10.42	10.80
1627	NASDAQ	ESSA	Fri, Sep 20, 2013	10.74	11.00	10.72	10.94
1626	NASDAQ	ESSA	Thu, Sep 19, 2013	10.77	10.97	10.70	10.74
1625	NASDAQ	ESSA	Wed, Sep 18, 2013	10.62	10.74	10.55	10.73
1624	NASDAQ	ESSA	Tue, Sep 17, 2013	10.44	10.68	10.44	10.64
1623	NASDAQ	ESSA	Mon, Sep 16, 2013	10.40	10.59	10.31	10.44
1622	NASDAQ	ESSA	Fri, Sep 13, 2013	10.37	10.37	10.30	10.33
1621	NASDAQ	ESSA	Thu, Sep 12, 2013	10.40	10.67	10.33	10.33
1620	NASDAQ	ESSA	Wed, Sep 11, 2013	10.45	10.44	10.31	10.40
1619	NASDAQ	ESSA	Tue, Sep 10, 2013	10.50	10.50	10.36	10.45
1618	NASDAQ	ESSA	Mon, Sep 9, 2013	10.26	10.50	10.20	10.48
1617	NASDAQ	ESSA	Fri, Sep 6, 2013	10.40	10.40	10.25	10.26
1616	NASDAQ	ESSA	Thu, Sep 5, 2013	10.49	10.44	10.27	10.36
1615	NASDAQ	ESSA	Wed, Sep 4, 2013	10.71	10.72	10.35	10.37
1614	NASDAQ	ESSA	Tue, Sep 3, 2013	10.75	10.75	10.69	10.69
1613	NASDAQ	ESSA	Fri, Aug 30, 2013	10.83	10.95	10.55	10.66
1612	NASDAQ	ESSA	Thu, Aug 29, 2013	10.77	11.01	10.75	10.84
1611	NASDAQ	ESSA	Wed, Aug 28, 2013	10.85	10.99	10.77	10.77
1610	NASDAQ	ESSA	Tue, Aug 27, 2013	10.85	11.03	10.85	10.86
1609	NASDAQ	ESSA	Mon, Aug 26, 2013	10.96	10.96	10.90	10.93
1608	NASDAQ	ESSA	Fri, Aug 23, 2013	10.99	11.04	10.85	10.93
1607	NASDAQ	ESSA	Thu, Aug 22, 2013	11.06	11.19	10.99	11.00
1606	NASDAQ	ESSA	Wed, Aug 21, 2013	11.10	11.23	10.92	11.02
1605	NASDAQ	ESSA	Tue, Aug 20, 2013	11.07	11.40	11.06	11.14
1604	NASDAQ	ESSA	Mon, Aug 19, 2013	11.02	11.30	11.02	11.04
1603	NASDAQ	ESSA	Fri, Aug 16, 2013	11.05	11.09	10.87	11.01
1602	NASDAQ	ESSA	Thu, Aug 15, 2013	11.05	11.20	11.00	11.02
1601	NASDAQ	ESSA	Wed, Aug 14, 2013	11.40	11.40	11.05	11.07
1600	NASDAQ	ESSA	Tue, Aug 13, 2013	11.38	11.41	11.34	11.37
1599	NASDAQ	ESSA	Mon, Aug 12, 2013	11.26	11.41	11.27	11.38
1598	NASDAQ	ESSA	Fri, Aug 9, 2013	11.34	11.40	11.26	11.35
1597	NASDAQ	ESSA	Thu, Aug 8, 2013	11.41	11.41	11.31	11.33
1596	NASDAQ	ESSA	Wed, Aug 7, 2013	11.42	11.53	11.34	11.36
1595	NASDAQ	ESSA	Tue, Aug 6, 2013	11.50	11.50	11.37	11.43
1594	NASDAQ	ESSA	Mon, Aug 5, 2013	11.43	11.50	11.39	11.50
1593	NASDAQ	ESSA	Fri, Aug 2, 2013	11.38	11.50	11.32	11.44
1592	NASDAQ	ESSA	Thu, Aug 1, 2013	11.46	11.54	11.40	11.45
1591	NASDAQ	ESSA	Wed, Jul 31, 2013	11.50	11.54	11.35	11.35
1590	NASDAQ	ESSA	Tue, Jul 30, 2013	11.53	11.55	11.43	11.43
1589	NASDAQ	ESSA	Mon, Jul 29, 2013	11.44	11.55	11.35	11.45
1588	NASDAQ	ESSA	Fri, Jul 26, 2013	11.39	11.50	11.31	11.49
1587	NASDAQ	ESSA	Thu, Jul 25, 2013	11.40	11.47	11.35	11.47
1586	NASDAQ	ESSA	Wed, Jul 24, 2013	11.50	11.55	11.39	11.39
1585	NASDAQ	ESSA	Tue, Jul 23, 2013	11.46	11.47	11.30	11.47
1584	NASDAQ	ESSA	Mon, Jul 22, 2013	11.27	11.50	11.27	11.39
1583	NASDAQ	ESSA	Fri, Jul 19, 2013	11.25	11.34	11.25	11.28
1582	NASDAQ	ESSA	Thu, Jul 18, 2013	11.28	11.40	11.24	11.24
1581	NASDAQ	ESSA	Wed, Jul 17, 2013	11.35	11.39	11.10	11.23
1580	NASDAQ	ESSA	Tue, Jul 16, 2013	11.00	11.35	11.00	11.28
1579	NASDAQ	ESSA	Mon, Jul 15, 2013	11.16	11.35	11.12	11.18
1578	NASDAQ	ESSA	Fri, Jul 12, 2013	11.08	11.21	11.05	11.16
1577	NASDAQ	ESSA	Thu, Jul 11, 2013	11.16	11.23	11.02	11.06
1576	NASDAQ	ESSA	Wed, Jul 10, 2013	11.10	11.10	11.00	11.06
1575	NASDAQ	ESSA	Tue, Jul 9, 2013	11.11	11.15	10.99	11.00
1574	NASDAQ	ESSA	Mon, Jul 8, 2013	11.00	11.10	11.00	11.10
1573	NASDAQ	ESSA	Fri, Jul 5, 2013	11.00	11.00	10.95	11.00
1572	NASDAQ	ESSA	Wed, Jul 3, 2013	10.94	10.98	10.94	10.97
1571	NASDAQ	ESSA	Mon, Jul 1, 2013	11.00	11.00	10.93	10.99
1570	NASDAQ	ESSA	Fri, Jun 28, 2013	11.00	11.00	10.89	10.96
1569	NASDAQ	ESSA	Thu, Jun 27, 2013	11.00	11.00	10.95	10.99
1568	NASDAQ	ESSA	Wed, Jun 26, 2013	11.00	11.00	10.90	10.95
1567	NASDAQ	ESSA	Tue, Jun 25, 2013	10.84	10.99	10.82	10.98
1566	NASDAQ	ESSA	Mon, Jun 24, 2013	10.90	10.95	10.75	10.82
1565	NASDAQ	ESSA	Fri, Jun 21, 2013	10.81	10.98	10.81	10.94
1564	NASDAQ	ESSA	Thu, Jun 20, 2013	10.71	10.92	10.71	10.76
1563	NASDAQ	ESSA	Wed, Jun 19, 2013	10.94	10.99	10.73	10.74
1562	NASDAQ	ESSA	Tue, Jun 18, 2013	10.90	11.00	10.83	10.97
1561	NASDAQ	ESSA	Mon, Jun 17, 2013	11.00	11.00	10.85	10.90
1560	NASDAQ	ESSA	Fri, Jun 14, 2013	10.90	10.95	10.80	10.91
1559	NASDAQ	ESSA	Thu, Jun 13, 2013	10.86	10.95	10.79	10.90
1558	NASDAQ	ESSA	Wed, Jun 12, 2013	10.91	10.95	10.80	10.90
1557	NASDAQ	ESSA	Tue, Jun 11, 2013	10.81	10.95	10.71	10.88
1556	NASDAQ	ESSA	Mon, Jun 10, 2013	10.78	10.99	10.75	10.98
1555	NASDAQ	ESSA	Fri, Jun 7, 2013	10.89	10.89	10.70	10.78
1554	NASDAQ	ESSA	Thu, Jun 6, 2013	10.79	10.89	10.71	10.80
1553	NASDAQ	ESSA	Wed, Jun 5, 2013	10.72	10.92	10.60	10.75
1552	NASDAQ	ESSA	Tue, Jun 4, 2013	10.91	10.91	10.66	10.70
1551	NASDAQ	ESSA	Mon, Jun 3, 2013	10.93	11.00	10.61	10.94
1550	NASDAQ	ESSA	Fri, May 31, 2013	10.80	10.97	10.75	10.94
1549	NASDAQ	ESSA	Thu, May 30, 2013	10.89	10.89	10.56	10.81
1548	NASDAQ	ESSA	Wed, May 29, 2013	10.64	10.69	10.52	10.55
1547	NASDAQ	ESSA	Tue, May 28, 2013	10.80	10.85	10.62	10.72
1546	NASDAQ	ESSA	Fri, May 24, 2013	10.70	10.77	10.68	10.69
1545	NASDAQ	ESSA	Thu, May 23, 2013	10.75	10.80	10.71	10.73
1544	NASDAQ	ESSA	Wed, May 22, 2013	10.85	10.85	10.75	10.77
1543	NASDAQ	ESSA	Tue, May 21, 2013	10.85	10.87	10.78	10.87
1542	NASDAQ	ESSA	Mon, May 20, 2013	10.78	10.92	10.76	10.88
1541	NASDAQ	ESSA	Fri, May 17, 2013	10.98	10.98	10.80	10.82
1540	NASDAQ	ESSA	Thu, May 16, 2013	11.00	11.19	10.86	10.91
1539	NASDAQ	ESSA	Wed, May 15, 2013	10.74	10.98	10.74	10.90
1538	NASDAQ	ESSA	Tue, May 14, 2013	10.71	10.75	10.50	10.75
1537	NASDAQ	ESSA	Mon, May 13, 2013	10.75	10.75	10.56	10.72
1536	NASDAQ	ESSA	Fri, May 10, 2013	10.65	10.77	10.44	10.74
1535	NASDAQ	ESSA	Thu, May 9, 2013	10.77	10.75	10.53	10.63
1534	NASDAQ	ESSA	Wed, May 8, 2013	10.80	10.80	10.73	10.75
1533	NASDAQ	ESSA	Tue, May 7, 2013	10.85	10.88	10.70	10.79
1532	NASDAQ	ESSA	Mon, May 6, 2013	10.76	10.74	10.61	10.74
1531	NASDAQ	ESSA	Fri, May 3, 2013	10.61	10.80	10.41	10.75
1530	NASDAQ	ESSA	Thu, May 2, 2013	10.32	10.52	10.10	10.49
1529	NASDAQ	ESSA	Wed, May 1, 2013	10.93	10.93	10.24	10.26
1528	NASDAQ	ESSA	Tue, Apr 30, 2013	10.81	10.77	10.69	10.77
1527	NASDAQ	ESSA	Mon, Apr 29, 2013	10.74	10.84	10.74	10.80
1526	NASDAQ	ESSA	Fri, Apr 26, 2013	10.79	11.00	10.60	10.70
1525	NASDAQ	ESSA	Thu, Apr 25, 2013	10.68	10.80	10.75	10.79
1524	NASDAQ	ESSA	Wed, Apr 24, 2013	10.88	10.93	10.63	10.70
1523	NASDAQ	ESSA	Tue, Apr 23, 2013	10.85	10.94	10.68	10.94
1522	NASDAQ	ESSA	Mon, Apr 22, 2013	10.68	10.90	10.67	10.80
1521	NASDAQ	ESSA	Fri, Apr 19, 2013	10.22	10.94	10.22	10.86
1520	NASDAQ	ESSA	Thu, Apr 18, 2013	10.04	10.36	10.04	10.21
1519	NASDAQ	ESSA	Wed, Apr 17, 2013	10.36	10.65	10.12	10.13
1518	NASDAQ	ESSA	Tue, Apr 16, 2013	10.21	10.48	10.21	10.43
1517	NASDAQ	ESSA	Mon, Apr 15, 2013	10.73	10.73	9.99	10.15
1516	NASDAQ	ESSA	Fri, Apr 12, 2013	11.00	10.98	10.72	10.74
1515	NASDAQ	ESSA	Thu, Apr 11, 2013	10.85	10.84	10.67	10.79
1514	NASDAQ	ESSA	Wed, Apr 10, 2013	10.57	10.92	10.57	10.86
1513	NASDAQ	ESSA	Tue, Apr 9, 2013	10.60	10.77	10.51	10.52
1512	NASDAQ	ESSA	Mon, Apr 8, 2013	10.87	10.87	10.58	10.62
1511	NASDAQ	ESSA	Fri, Apr 5, 2013	10.66	11.04	10.66	10.84
1510	NASDAQ	ESSA	Thu, Apr 4, 2013	10.90	10.91	10.75	10.85
1509	NASDAQ	ESSA	Wed, Apr 3, 2013	10.85	11.09	10.73	10.81
1508	NASDAQ	ESSA	Tue, Apr 2, 2013	10.93	11.04	10.86	10.86
1507	NASDAQ	ESSA	Mon, Apr 1, 2013	10.84	11.13	10.84	10.94
1506	NASDAQ	ESSA	Thu, Mar 28, 2013	11.11	11.11	10.84	10.84
1505	NASDAQ	ESSA	Wed, Mar 27, 2013	11.07	11.08	11.00	11.01
1504	NASDAQ	ESSA	Tue, Mar 26, 2013	11.19	11.19	10.94	11.16
1503	NASDAQ	ESSA	Mon, Mar 25, 2013	11.13	11.16	11.09	11.12
1502	NASDAQ	ESSA	Fri, Mar 22, 2013	10.90	11.09	10.90	11.09
1501	NASDAQ	ESSA	Thu, Mar 21, 2013	10.98	11.00	10.77	10.84
1500	NASDAQ	ESSA	Wed, Mar 20, 2013	11.22	11.20	10.99	11.00
1499	NASDAQ	ESSA	Tue, Mar 19, 2013	11.13	11.24	11.10	11.14
1498	NASDAQ	ESSA	Mon, Mar 18, 2013	11.05	11.26	11.05	11.10
1497	NASDAQ	ESSA	Fri, Mar 15, 2013	11.17	11.48	11.02	11.05
1496	NASDAQ	ESSA	Thu, Mar 14, 2013	11.07	11.25	10.96	11.15
1495	NASDAQ	ESSA	Wed, Mar 13, 2013	10.95	11.21	10.85	11.07
1494	NASDAQ	ESSA	Tue, Mar 12, 2013	11.05	11.05	10.92	10.99
1493	NASDAQ	ESSA	Mon, Mar 11, 2013	11.09	11.15	11.03	11.07
1492	NASDAQ	ESSA	Fri, Mar 8, 2013	11.23	11.23	11.07	11.08
1491	NASDAQ	ESSA	Thu, Mar 7, 2013	11.27	11.30	11.11	11.15
1490	NASDAQ	ESSA	Wed, Mar 6, 2013	11.21	11.27	11.19	11.27
1489	NASDAQ	ESSA	Tue, Mar 5, 2013	11.23	11.25	11.07	11.19
1488	NASDAQ	ESSA	Mon, Mar 4, 2013	11.14	11.22	10.89	11.22
1487	NASDAQ	ESSA	Fri, Mar 1, 2013	10.97	11.17	10.83	11.16
1486	NASDAQ	ESSA	Thu, Feb 28, 2013	10.97	11.08	10.84	11.05
1485	NASDAQ	ESSA	Wed, Feb 27, 2013	10.93	11.14	10.93	10.98
1484	NASDAQ	ESSA	Tue, Feb 26, 2013	11.01	11.09	10.97	11.07
1483	NASDAQ	ESSA	Mon, Feb 25, 2013	11.22	11.22	10.90	10.95
1482	NASDAQ	ESSA	Fri, Feb 22, 2013	11.32	11.55	11.02	11.25
1481	NASDAQ	ESSA	Thu, Feb 21, 2013	11.43	11.43	11.23	11.26
1480	NASDAQ	ESSA	Wed, Feb 20, 2013	11.47	11.55	11.35	11.40
1479	NASDAQ	ESSA	Tue, Feb 19, 2013	11.45	11.50	11.30	11.50
1478	NASDAQ	ESSA	Fri, Feb 15, 2013	11.40	11.45	11.30	11.45
1477	NASDAQ	ESSA	Thu, Feb 14, 2013	11.20	11.40	11.20	11.35
1476	NASDAQ	ESSA	Wed, Feb 13, 2013	11.20	11.25	11.10	11.18
1475	NASDAQ	ESSA	Tue, Feb 12, 2013	11.01	11.16	11.01	11.16
1474	NASDAQ	ESSA	Mon, Feb 11, 2013	11.03	11.05	10.94	11.01
1473	NASDAQ	ESSA	Fri, Feb 8, 2013	11.03	11.04	11.03	11.04
1472	NASDAQ	ESSA	Thu, Feb 7, 2013	10.88	11.02	10.88	10.97
1471	NASDAQ	ESSA	Wed, Feb 6, 2013	10.99	11.11	10.95	11.03
1470	NASDAQ	ESSA	Tue, Feb 5, 2013	10.83	11.03	10.81	11.03
1469	NASDAQ	ESSA	Mon, Feb 4, 2013	11.12	11.14	10.85	10.88
1468	NASDAQ	ESSA	Fri, Feb 1, 2013	11.08	11.30	10.97	11.25
1467	NASDAQ	ESSA	Thu, Jan 31, 2013	10.88	11.17	10.88	11.01
1466	NASDAQ	ESSA	Wed, Jan 30, 2013	11.03	11.11	11.00	11.07
1465	NASDAQ	ESSA	Tue, Jan 29, 2013	11.20	11.28	11.13	11.20
1464	NASDAQ	ESSA	Mon, Jan 28, 2013	10.99	11.30	10.98	11.24
1463	NASDAQ	ESSA	Fri, Jan 25, 2013	11.02	11.02	10.75	10.81
1462	NASDAQ	ESSA	Thu, Jan 24, 2013	10.89	11.03	10.86	10.99
1461	NASDAQ	ESSA	Wed, Jan 23, 2013	10.95	10.97	10.93	10.93
1460	NASDAQ	ESSA	Tue, Jan 22, 2013	10.81	11.10	10.75	10.99
1459	NASDAQ	ESSA	Fri, Jan 18, 2013	10.92	10.98	10.82	10.90
1458	NASDAQ	ESSA	Thu, Jan 17, 2013	10.94	10.99	10.94	10.96
1457	NASDAQ	ESSA	Wed, Jan 16, 2013	10.99	10.99	10.90	10.94
1456	NASDAQ	ESSA	Tue, Jan 15, 2013	10.81	11.00	10.81	10.98
1455	NASDAQ	ESSA	Mon, Jan 14, 2013	10.99	10.99	10.75	10.87
1454	NASDAQ	ESSA	Fri, Jan 11, 2013	10.96	10.98	10.90	10.98
1453	NASDAQ	ESSA	Thu, Jan 10, 2013	11.02	11.02	10.76	10.92
1452	NASDAQ	ESSA	Wed, Jan 9, 2013	11.06	11.06	10.95	11.02
1451	NASDAQ	ESSA	Tue, Jan 8, 2013	10.77	10.95	10.77	10.92
1450	NASDAQ	ESSA	Mon, Jan 7, 2013	10.90	10.94	10.80	10.80
1449	NASDAQ	ESSA	Fri, Jan 4, 2013	10.94	11.02	10.74	10.97
1448	NASDAQ	ESSA	Thu, Jan 3, 2013	10.96	10.96	10.76	10.86
1447	NASDAQ	ESSA	Wed, Jan 2, 2013	11.00	11.00	10.83	10.98
1446	NASDAQ	ESSA	Mon, Dec 31, 2012	10.63	10.92	10.56	10.89
1445	NASDAQ	ESSA	Fri, Dec 28, 2012	10.49	10.70	10.49	10.59
1444	NASDAQ	ESSA	Thu, Dec 27, 2012	10.52	10.69	10.52	10.55
1443	NASDAQ	ESSA	Wed, Dec 26, 2012	10.74	10.74	10.49	10.51
1442	NASDAQ	ESSA	Mon, Dec 24, 2012	10.61	10.74	10.59	10.59
1441	NASDAQ	ESSA	Fri, Dec 21, 2012	10.67	10.75	10.21	10.63
1440	NASDAQ	ESSA	Thu, Dec 20, 2012	10.15	10.69	10.15	10.63
1439	NASDAQ	ESSA	Wed, Dec 19, 2012	10.44	10.57	10.39	10.42
1438	NASDAQ	ESSA	Tue, Dec 18, 2012	10.18	10.51	10.17	10.51
1437	NASDAQ	ESSA	Mon, Dec 17, 2012	10.21	10.28	10.10	10.17
1436	NASDAQ	ESSA	Fri, Dec 14, 2012	10.15	10.22	10.11	10.21
1435	NASDAQ	ESSA	Thu, Dec 13, 2012	10.16	10.19	10.10	10.15
1434	NASDAQ	ESSA	Wed, Dec 12, 2012	10.21	10.21	10.10	10.14
1433	NASDAQ	ESSA	Tue, Dec 11, 2012	10.10	10.25	10.05	10.20
1432	NASDAQ	ESSA	Mon, Dec 10, 2012	10.05	10.09	10.02	10.05
1431	NASDAQ	ESSA	Fri, Dec 7, 2012	10.07	10.08	9.95	10.05
1430	NASDAQ	ESSA	Thu, Dec 6, 2012	10.05	10.05	9.97	10.00
1429	NASDAQ	ESSA	Wed, Dec 5, 2012	10.01	10.10	9.95	9.95
1428	NASDAQ	ESSA	Tue, Dec 4, 2012	10.00	10.01	9.93	9.99
1427	NASDAQ	ESSA	Mon, Dec 3, 2012	10.01	10.07	9.95	10.02
1426	NASDAQ	ESSA	Fri, Nov 30, 2012	10.14	10.15	9.93	9.99
1425	NASDAQ	ESSA	Thu, Nov 29, 2012	10.09	10.15	10.00	10.10
1424	NASDAQ	ESSA	Wed, Nov 28, 2012	9.93	10.05	9.93	10.00
1423	NASDAQ	ESSA	Tue, Nov 27, 2012	9.96	10.05	9.91	9.93
1422	NASDAQ	ESSA	Mon, Nov 26, 2012	9.96	10.00	9.91	9.95
1421	NASDAQ	ESSA	Fri, Nov 23, 2012	9.95	10.05	9.92	9.98
1420	NASDAQ	ESSA	Wed, Nov 21, 2012	9.85	9.96	9.77	9.96
1419	NASDAQ	ESSA	Tue, Nov 20, 2012	9.85	9.94	9.85	9.87
1418	NASDAQ	ESSA	Mon, Nov 19, 2012	9.89	9.93	9.85	9.89
1417	NASDAQ	ESSA	Fri, Nov 16, 2012	9.49	9.89	9.45	9.75
1416	NASDAQ	ESSA	Thu, Nov 15, 2012	9.90	9.90	9.50	9.50
1415	NASDAQ	ESSA	Wed, Nov 14, 2012	9.98	9.98	9.87	9.90
1414	NASDAQ	ESSA	Tue, Nov 13, 2012	9.90	9.99	9.90	9.94
1413	NASDAQ	ESSA	Mon, Nov 12, 2012	9.91	10.07	9.90	9.90
1412	NASDAQ	ESSA	Fri, Nov 9, 2012	9.85	9.99	9.85	9.90
1411	NASDAQ	ESSA	Thu, Nov 8, 2012	9.90	10.06	9.89	9.89
1410	NASDAQ	ESSA	Wed, Nov 7, 2012	9.93	10.01	9.93	9.94
1409	NASDAQ	ESSA	Tue, Nov 6, 2012	10.05	10.05	10.00	10.01
1408	NASDAQ	ESSA	Mon, Nov 5, 2012	9.98	10.10	9.97	10.02
1407	NASDAQ	ESSA	Fri, Nov 2, 2012	10.06	10.06	9.92	10.00
1406	NASDAQ	ESSA	Thu, Nov 1, 2012	10.00	10.09	9.95	10.03
1405	NASDAQ	ESSA	Wed, Oct 31, 2012	9.97	10.08	9.95	10.08
1404	NASDAQ	ESSA	Fri, Oct 26, 2012	10.05	10.08	9.87	10.00
1403	NASDAQ	ESSA	Thu, Oct 25, 2012	10.01	10.06	10.00	10.03
1402	NASDAQ	ESSA	Wed, Oct 24, 2012	10.17	10.20	10.16	10.18
1401	NASDAQ	ESSA	Tue, Oct 23, 2012	10.06	10.06	9.95	9.99
1400	NASDAQ	ESSA	Mon, Oct 22, 2012	10.01	10.14	9.99	10.10
1399	NASDAQ	ESSA	Fri, Oct 19, 2012	9.96	10.08	9.81	10.00
1398	NASDAQ	ESSA	Thu, Oct 18, 2012	10.08	10.16	9.98	10.03
1397	NASDAQ	ESSA	Wed, Oct 17, 2012	10.12	10.13	10.00	10.12
1396	NASDAQ	ESSA	Tue, Oct 16, 2012	10.25	10.25	9.92	10.14
1395	NASDAQ	ESSA	Mon, Oct 15, 2012	10.01	10.19	10.01	10.19
1394	NASDAQ	ESSA	Fri, Oct 12, 2012	10.10	10.10	9.81	10.01
1393	NASDAQ	ESSA	Thu, Oct 11, 2012	10.14	10.14	9.98	10.10
1392	NASDAQ	ESSA	Wed, Oct 10, 2012	10.04	10.22	10.03	10.15
1391	NASDAQ	ESSA	Tue, Oct 9, 2012	9.91	10.10	9.90	10.07
1390	NASDAQ	ESSA	Mon, Oct 8, 2012	10.07	10.07	9.70	9.95
1389	NASDAQ	ESSA	Fri, Oct 5, 2012	10.22	10.25	10.08	10.12
1388	NASDAQ	ESSA	Thu, Oct 4, 2012	10.25	10.30	10.13	10.17
1387	NASDAQ	ESSA	Wed, Oct 3, 2012	10.43	10.43	10.00	10.25
1386	NASDAQ	ESSA	Tue, Oct 2, 2012	10.37	10.47	10.37	10.41
1385	NASDAQ	ESSA	Mon, Oct 1, 2012	10.46	10.52	10.32	10.32
1384	NASDAQ	ESSA	Fri, Sep 28, 2012	10.50	10.56	10.38	10.39
1383	NASDAQ	ESSA	Thu, Sep 27, 2012	10.35	10.59	10.29	10.56
1382	NASDAQ	ESSA	Wed, Sep 26, 2012	10.10	10.35	10.10	10.35
1381	NASDAQ	ESSA	Tue, Sep 25, 2012	10.10	10.25	10.10	10.13
1380	NASDAQ	ESSA	Mon, Sep 24, 2012	10.02	10.10	10.01	10.04
1379	NASDAQ	ESSA	Fri, Sep 21, 2012	10.11	10.11	9.98	10.07
1378	NASDAQ	ESSA	Thu, Sep 20, 2012	10.04	10.04	10.00	10.00
1377	NASDAQ	ESSA	Wed, Sep 19, 2012	10.06	10.10	9.96	10.03
1376	NASDAQ	ESSA	Tue, Sep 18, 2012	10.06	10.12	9.82	10.02
1375	NASDAQ	ESSA	Mon, Sep 17, 2012	10.19	10.25	9.90	10.02
1374	NASDAQ	ESSA	Fri, Sep 14, 2012	10.15	10.20	10.03	10.19
1373	NASDAQ	ESSA	Thu, Sep 13, 2012	10.03	10.25	10.02	10.15
1372	NASDAQ	ESSA	Wed, Sep 12, 2012	10.24	10.24	10.05	10.12
1371	NASDAQ	ESSA	Tue, Sep 11, 2012	10.19	10.25	10.15	10.25
1370	NASDAQ	ESSA	Mon, Sep 10, 2012	10.16	10.25	10.06	10.21
1369	NASDAQ	ESSA	Fri, Sep 7, 2012	10.35	10.35	10.12	10.24
1368	NASDAQ	ESSA	Thu, Sep 6, 2012	10.26	10.42	10.24	10.35
1367	NASDAQ	ESSA	Wed, Sep 5, 2012	10.12	10.48	10.09	10.24
1366	NASDAQ	ESSA	Tue, Sep 4, 2012	10.14	10.23	10.04	10.06
1365	NASDAQ	ESSA	Fri, Aug 31, 2012	10.23	10.23	10.10	10.14
1364	NASDAQ	ESSA	Thu, Aug 30, 2012	10.25	10.25	10.05	10.16
1363	NASDAQ	ESSA	Wed, Aug 29, 2012	10.48	10.48	10.20	10.26
1362	NASDAQ	ESSA	Tue, Aug 28, 2012	10.14	10.50	10.14	10.48
1361	NASDAQ	ESSA	Mon, Aug 27, 2012	10.25	10.54	10.25	10.50
1360	NASDAQ	ESSA	Fri, Aug 24, 2012	10.12	10.35	10.10	10.25
1359	NASDAQ	ESSA	Thu, Aug 23, 2012	10.14	10.19	10.10	10.18
1358	NASDAQ	ESSA	Wed, Aug 22, 2012	10.37	10.37	10.00	10.20
1357	NASDAQ	ESSA	Tue, Aug 21, 2012	10.40	10.42	10.30	10.33
1356	NASDAQ	ESSA	Mon, Aug 20, 2012	10.53	10.53	10.34	10.49
1355	NASDAQ	ESSA	Fri, Aug 17, 2012	10.48	10.54	10.42	10.54
1354	NASDAQ	ESSA	Thu, Aug 16, 2012	10.50	10.54	10.38	10.53
1353	NASDAQ	ESSA	Wed, Aug 15, 2012	10.34	10.50	10.34	10.46
1352	NASDAQ	ESSA	Tue, Aug 14, 2012	10.57	10.73	10.31	10.38
1351	NASDAQ	ESSA	Mon, Aug 13, 2012	10.50	10.52	10.36	10.52
1350	NASDAQ	ESSA	Fri, Aug 10, 2012	10.66	10.69	10.46	10.53
1349	NASDAQ	ESSA	Thu, Aug 9, 2012	10.62	10.75	10.59	10.71
1348	NASDAQ	ESSA	Wed, Aug 8, 2012	10.64	10.83	10.48	10.75
1347	NASDAQ	ESSA	Tue, Aug 7, 2012	10.76	10.80	10.45	10.71
1346	NASDAQ	ESSA	Mon, Aug 6, 2012	10.90	10.92	10.64	10.73
1345	NASDAQ	ESSA	Fri, Aug 3, 2012	10.50	10.94	10.31	10.92
1344	NASDAQ	ESSA	Thu, Aug 2, 2012	10.39	10.49	10.37	10.38
1343	NASDAQ	ESSA	Wed, Aug 1, 2012	10.57	10.63	10.43	10.45
1342	NASDAQ	ESSA	Tue, Jul 31, 2012	10.80	10.94	10.51	10.57
1341	NASDAQ	ESSA	Mon, Jul 30, 2012	10.87	10.95	10.68	10.82
1340	NASDAQ	ESSA	Fri, Jul 27, 2012	10.64	10.94	10.62	10.92
1339	NASDAQ	ESSA	Thu, Jul 26, 2012	10.31	10.93	10.31	10.57
1338	NASDAQ	ESSA	Wed, Jul 25, 2012	10.26	10.36	10.14	10.17
1337	NASDAQ	ESSA	Tue, Jul 24, 2012	10.25	10.43	10.15	10.17
1336	NASDAQ	ESSA	Mon, Jul 23, 2012	10.35	10.62	10.20	10.20
1335	NASDAQ	ESSA	Fri, Jul 20, 2012	10.79	10.79	10.37	10.44
1334	NASDAQ	ESSA	Thu, Jul 19, 2012	11.00	11.21	10.88	10.88
1333	NASDAQ	ESSA	Wed, Jul 18, 2012	10.94	11.17	10.88	11.08
1332	NASDAQ	ESSA	Tue, Jul 17, 2012	10.83	10.97	10.60	10.95
1331	NASDAQ	ESSA	Mon, Jul 16, 2012	11.31	11.32	10.75	10.75
1330	NASDAQ	ESSA	Fri, Jul 13, 2012	10.93	11.41	10.93	11.38
1329	NASDAQ	ESSA	Thu, Jul 12, 2012	10.70	10.95	10.69	10.90
1328	NASDAQ	ESSA	Wed, Jul 11, 2012	10.81	10.89	10.64	10.75
1327	NASDAQ	ESSA	Tue, Jul 10, 2012	10.86	10.86	10.63	10.78
1326	NASDAQ	ESSA	Mon, Jul 9, 2012	10.77	10.90	10.68	10.77
1325	NASDAQ	ESSA	Fri, Jul 6, 2012	10.72	10.76	10.66	10.76
1324	NASDAQ	ESSA	Thu, Jul 5, 2012	10.89	10.95	10.79	10.81
1323	NASDAQ	ESSA	Tue, Jul 3, 2012	10.97	10.97	10.93	10.95
1322	NASDAQ	ESSA	Mon, Jul 2, 2012	10.79	10.95	10.75	10.95
1321	NASDAQ	ESSA	Fri, Jun 29, 2012	10.79	10.83	10.56	10.80
1320	NASDAQ	ESSA	Thu, Jun 28, 2012	10.60	10.76	10.52	10.73
1319	NASDAQ	ESSA	Wed, Jun 27, 2012	10.57	10.70	10.31	10.64
1318	NASDAQ	ESSA	Tue, Jun 26, 2012	10.57	10.60	10.43	10.52
1317	NASDAQ	ESSA	Mon, Jun 25, 2012	10.62	10.86	10.50	10.60
1316	NASDAQ	ESSA	Fri, Jun 22, 2012	10.41	10.82	10.37	10.79
1315	NASDAQ	ESSA	Thu, Jun 21, 2012	10.45	10.47	10.17	10.33
1314	NASDAQ	ESSA	Wed, Jun 20, 2012	10.46	10.53	10.35	10.47
1313	NASDAQ	ESSA	Tue, Jun 19, 2012	10.34	10.54	10.28	10.51
1312	NASDAQ	ESSA	Mon, Jun 18, 2012	10.32	10.36	10.26	10.36
1311	NASDAQ	ESSA	Fri, Jun 15, 2012	10.33	10.50	10.25	10.39
1310	NASDAQ	ESSA	Thu, Jun 14, 2012	10.34	10.42	10.08	10.36
1309	NASDAQ	ESSA	Wed, Jun 13, 2012	10.31	10.37	10.25	10.30
1308	NASDAQ	ESSA	Tue, Jun 12, 2012	10.41	10.45	10.26	10.36
1307	NASDAQ	ESSA	Mon, Jun 11, 2012	10.50	10.50	10.31	10.41
1306	NASDAQ	ESSA	Fri, Jun 8, 2012	10.29	10.48	10.29	10.47
1305	NASDAQ	ESSA	Thu, Jun 7, 2012	10.44	10.44	10.24	10.29
1304	NASDAQ	ESSA	Wed, Jun 6, 2012	10.35	10.35	10.22	10.35
1303	NASDAQ	ESSA	Tue, Jun 5, 2012	10.24	10.34	10.24	10.30
1302	NASDAQ	ESSA	Mon, Jun 4, 2012	10.25	10.33	10.15	10.33
1301	NASDAQ	ESSA	Fri, Jun 1, 2012	10.18	10.27	10.12	10.23
1300	NASDAQ	ESSA	Thu, May 31, 2012	10.27	10.47	10.20	10.30
1299	NASDAQ	ESSA	Wed, May 30, 2012	10.32	10.39	10.20	10.31
1298	NASDAQ	ESSA	Tue, May 29, 2012	10.43	10.43	10.25	10.35
1297	NASDAQ	ESSA	Fri, May 25, 2012	10.40	10.42	10.30	10.41
1296	NASDAQ	ESSA	Thu, May 24, 2012	10.31	10.40	10.30	10.40
1295	NASDAQ	ESSA	Wed, May 23, 2012	10.38	10.43	10.30	10.42
1294	NASDAQ	ESSA	Tue, May 22, 2012	10.39	10.43	10.30	10.42
1293	NASDAQ	ESSA	Mon, May 21, 2012	10.42	10.45	10.32	10.41
1292	NASDAQ	ESSA	Fri, May 18, 2012	10.26	10.45	9.76	10.42
1291	NASDAQ	ESSA	Thu, May 17, 2012	10.22	10.40	10.20	10.30
1290	NASDAQ	ESSA	Wed, May 16, 2012	10.27	10.35	10.21	10.25
1289	NASDAQ	ESSA	Tue, May 15, 2012	10.24	10.34	10.23	10.25
1288	NASDAQ	ESSA	Mon, May 14, 2012	10.16	10.31	10.16	10.25
1287	NASDAQ	ESSA	Fri, May 11, 2012	10.11	10.27	10.11	10.25
1286	NASDAQ	ESSA	Thu, May 10, 2012	10.24	10.24	10.05	10.18
1285	NASDAQ	ESSA	Wed, May 9, 2012	10.02	10.24	9.89	10.20
1284	NASDAQ	ESSA	Tue, May 8, 2012	9.81	10.20	9.81	10.10
1283	NASDAQ	ESSA	Mon, May 7, 2012	9.81	9.88	9.80	9.87
1282	NASDAQ	ESSA	Fri, May 4, 2012	9.89	9.92	9.80	9.84
1281	NASDAQ	ESSA	Thu, May 3, 2012	9.74	10.00	9.74	9.92
1280	NASDAQ	ESSA	Wed, May 2, 2012	9.63	9.80	9.63	9.80
1279	NASDAQ	ESSA	Tue, May 1, 2012	9.74	9.84	9.57	9.67
1278	NASDAQ	ESSA	Mon, Apr 30, 2012	9.75	9.88	9.71	9.75
1277	NASDAQ	ESSA	Fri, Apr 27, 2012	9.99	9.99	9.78	9.90
1276	NASDAQ	ESSA	Thu, Apr 26, 2012	10.05	10.08	9.96	10.00
1275	NASDAQ	ESSA	Wed, Apr 25, 2012	9.93	10.23	9.85	10.20
1274	NASDAQ	ESSA	Tue, Apr 24, 2012	9.74	9.90	9.74	9.85
1273	NASDAQ	ESSA	Mon, Apr 23, 2012	9.69	9.82	9.69	9.75
1272	NASDAQ	ESSA	Fri, Apr 20, 2012	9.93	9.95	9.78	9.80
1271	NASDAQ	ESSA	Thu, Apr 19, 2012	9.83	9.89	9.76	9.76
1270	NASDAQ	ESSA	Wed, Apr 18, 2012	9.94	9.94	9.75	9.80
1269	NASDAQ	ESSA	Tue, Apr 17, 2012	9.95	10.03	9.89	9.95
1268	NASDAQ	ESSA	Mon, Apr 16, 2012	9.81	9.95	9.79	9.92
1267	NASDAQ	ESSA	Fri, Apr 13, 2012	9.78	9.89	9.63	9.81
1266	NASDAQ	ESSA	Thu, Apr 12, 2012	9.85	9.90	9.80	9.85
1265	NASDAQ	ESSA	Wed, Apr 11, 2012	9.88	9.90	9.80	9.90
1264	NASDAQ	ESSA	Tue, Apr 10, 2012	9.77	9.84	9.72	9.76
1263	NASDAQ	ESSA	Mon, Apr 9, 2012	9.75	9.82	9.75	9.76
1262	NASDAQ	ESSA	Thu, Apr 5, 2012	9.82	9.90	9.80	9.82
1261	NASDAQ	ESSA	Wed, Apr 4, 2012	9.77	9.90	9.75	9.86
1260	NASDAQ	ESSA	Tue, Apr 3, 2012	9.85	9.90	9.78	9.82
1259	NASDAQ	ESSA	Mon, Apr 2, 2012	9.75	9.89	9.72	9.85
1258	NASDAQ	ESSA	Fri, Mar 30, 2012	9.90	9.90	9.80	9.80
1257	NASDAQ	ESSA	Thu, Mar 29, 2012	9.76	9.85	9.71	9.82
1256	NASDAQ	ESSA	Wed, Mar 28, 2012	9.86	9.88	9.75	9.84
1255	NASDAQ	ESSA	Tue, Mar 27, 2012	9.85	10.03	9.75	9.83
1254	NASDAQ	ESSA	Mon, Mar 26, 2012	9.65	9.88	9.65	9.85
1253	NASDAQ	ESSA	Fri, Mar 23, 2012	9.49	9.61	9.49	9.58
1252	NASDAQ	ESSA	Thu, Mar 22, 2012	9.46	9.51	9.45	9.48
1251	NASDAQ	ESSA	Wed, Mar 21, 2012	9.51	9.58	9.50	9.51
1250	NASDAQ	ESSA	Tue, Mar 20, 2012	9.54	9.74	9.50	9.58
1249	NASDAQ	ESSA	Mon, Mar 19, 2012	9.52	9.70	9.49	9.63
1248	NASDAQ	ESSA	Fri, Mar 16, 2012	9.49	9.52	9.45	9.52
1247	NASDAQ	ESSA	Thu, Mar 15, 2012	9.50	9.54	9.45	9.50
1246	NASDAQ	ESSA	Wed, Mar 14, 2012	9.56	9.57	9.50	9.52
1245	NASDAQ	ESSA	Tue, Mar 13, 2012	9.61	9.63	9.48	9.62
1244	NASDAQ	ESSA	Mon, Mar 12, 2012	9.55	9.56	9.50	9.51
1243	NASDAQ	ESSA	Fri, Mar 9, 2012	9.61	9.67	9.46	9.54
1242	NASDAQ	ESSA	Thu, Mar 8, 2012	9.58	9.58	9.50	9.51
1241	NASDAQ	ESSA	Wed, Mar 7, 2012	9.53	9.62	9.44	9.55
1240	NASDAQ	ESSA	Tue, Mar 6, 2012	9.40	9.49	9.40	9.45
1239	NASDAQ	ESSA	Mon, Mar 5, 2012	9.42	9.51	9.38	9.47
1238	NASDAQ	ESSA	Fri, Mar 2, 2012	9.57	9.63	9.34	9.47
1237	NASDAQ	ESSA	Thu, Mar 1, 2012	9.62	9.73	9.53	9.53
1236	NASDAQ	ESSA	Wed, Feb 29, 2012	9.73	9.73	9.60	9.62
1235	NASDAQ	ESSA	Tue, Feb 28, 2012	9.90	9.93	9.60	9.73
1234	NASDAQ	ESSA	Mon, Feb 27, 2012	9.83	9.93	9.80	9.88
1233	NASDAQ	ESSA	Fri, Feb 24, 2012	9.97	10.00	9.90	9.90
1232	NASDAQ	ESSA	Thu, Feb 23, 2012	9.70	10.00	9.60	9.99
1231	NASDAQ	ESSA	Wed, Feb 22, 2012	9.69	9.77	9.65	9.67
1230	NASDAQ	ESSA	Tue, Feb 21, 2012	9.92	9.98	9.70	9.70
1229	NASDAQ	ESSA	Fri, Feb 17, 2012	9.93	9.95	9.89	9.91
1228	NASDAQ	ESSA	Thu, Feb 16, 2012	9.87	9.95	9.81	9.93
1227	NASDAQ	ESSA	Wed, Feb 15, 2012	9.85	9.95	9.71	9.83
1226	NASDAQ	ESSA	Tue, Feb 14, 2012	9.96	10.00	9.76	9.83
1225	NASDAQ	ESSA	Mon, Feb 13, 2012	9.98	10.03	9.90	10.00
1224	NASDAQ	ESSA	Fri, Feb 10, 2012	9.98	9.99	9.79	9.85
1223	NASDAQ	ESSA	Thu, Feb 9, 2012	10.14	10.24	10.01	10.02
1222	NASDAQ	ESSA	Wed, Feb 8, 2012	10.21	10.28	10.14	10.14
1221	NASDAQ	ESSA	Tue, Feb 7, 2012	10.38	10.38	10.17	10.20
1220	NASDAQ	ESSA	Mon, Feb 6, 2012	10.65	10.65	10.30	10.42
1219	NASDAQ	ESSA	Fri, Feb 3, 2012	10.39	10.78	10.29	10.72
1218	NASDAQ	ESSA	Thu, Feb 2, 2012	10.10	10.25	9.97	10.22
1217	NASDAQ	ESSA	Wed, Feb 1, 2012	10.08	10.18	9.92	10.10
1216	NASDAQ	ESSA	Tue, Jan 31, 2012	10.35	10.38	10.05	10.07
1215	NASDAQ	ESSA	Mon, Jan 30, 2012	10.34	10.40	10.25	10.26
1214	NASDAQ	ESSA	Fri, Jan 27, 2012	10.34	10.40	10.26	10.38
1213	NASDAQ	ESSA	Thu, Jan 26, 2012	10.46	10.47	10.34	10.40
1212	NASDAQ	ESSA	Wed, Jan 25, 2012	10.36	10.61	10.36	10.38
1211	NASDAQ	ESSA	Tue, Jan 24, 2012	10.40	10.42	10.33	10.39
1210	NASDAQ	ESSA	Mon, Jan 23, 2012	10.45	10.50	10.38	10.42
1209	NASDAQ	ESSA	Fri, Jan 20, 2012	10.49	10.55	10.32	10.42
1208	NASDAQ	ESSA	Thu, Jan 19, 2012	10.69	10.69	10.43	10.48
1207	NASDAQ	ESSA	Wed, Jan 18, 2012	10.57	10.68	10.40	10.68
1206	NASDAQ	ESSA	Tue, Jan 17, 2012	10.44	10.67	10.44	10.58
1205	NASDAQ	ESSA	Fri, Jan 13, 2012	10.38	10.53	10.34	10.50
1204	NASDAQ	ESSA	Thu, Jan 12, 2012	10.40	10.59	10.38	10.50
1203	NASDAQ	ESSA	Wed, Jan 11, 2012	10.27	10.52	10.18	10.30
1202	NASDAQ	ESSA	Tue, Jan 10, 2012	10.49	10.49	10.30	10.33
1201	NASDAQ	ESSA	Mon, Jan 9, 2012	10.43	10.53	10.25	10.37
1200	NASDAQ	ESSA	Fri, Jan 6, 2012	10.51	10.52	10.36	10.37
1199	NASDAQ	ESSA	Thu, Jan 5, 2012	10.56	10.67	10.42	10.55
1198	NASDAQ	ESSA	Wed, Jan 4, 2012	10.72	10.72	10.53	10.60
1197	NASDAQ	ESSA	Tue, Jan 3, 2012	10.70	10.81	10.27	10.79
1196	NASDAQ	ESSA	Fri, Dec 30, 2011	10.57	10.65	10.43	10.47
1195	NASDAQ	ESSA	Thu, Dec 29, 2011	10.37	10.69	10.37	10.56
1194	NASDAQ	ESSA	Wed, Dec 28, 2011	10.53	10.61	10.37	10.42
1193	NASDAQ	ESSA	Tue, Dec 27, 2011	10.52	10.69	10.50	10.54
1192	NASDAQ	ESSA	Fri, Dec 23, 2011	10.53	10.56	10.34	10.53
1191	NASDAQ	ESSA	Thu, Dec 22, 2011	10.59	10.69	10.46	10.50
1190	NASDAQ	ESSA	Wed, Dec 21, 2011	10.67	10.68	10.46	10.50
1189	NASDAQ	ESSA	Tue, Dec 20, 2011	10.74	10.88	10.53	10.70
1188	NASDAQ	ESSA	Mon, Dec 19, 2011	10.54	10.82	10.38	10.55
1187	NASDAQ	ESSA	Fri, Dec 16, 2011	10.77	10.80	10.32	10.46
1186	NASDAQ	ESSA	Thu, Dec 15, 2011	10.58	10.90	10.41	10.67
1185	NASDAQ	ESSA	Wed, Dec 14, 2011	10.21	10.55	10.20	10.49
1184	NASDAQ	ESSA	Tue, Dec 13, 2011	10.42	10.47	10.22	10.24
1183	NASDAQ	ESSA	Mon, Dec 12, 2011	10.56	10.56	10.33	10.34
1182	NASDAQ	ESSA	Fri, Dec 9, 2011	10.45	10.87	10.45	10.77
1181	NASDAQ	ESSA	Thu, Dec 8, 2011	10.50	10.57	10.40	10.40
1180	NASDAQ	ESSA	Wed, Dec 7, 2011	10.56	10.70	10.44	10.56
1179	NASDAQ	ESSA	Tue, Dec 6, 2011	10.72	10.80	10.59	10.69
1178	NASDAQ	ESSA	Mon, Dec 5, 2011	10.97	10.97	10.57	10.70
1177	NASDAQ	ESSA	Fri, Dec 2, 2011	10.87	10.89	10.52	10.78
1176	NASDAQ	ESSA	Thu, Dec 1, 2011	11.08	11.15	10.74	10.76
1175	NASDAQ	ESSA	Wed, Nov 30, 2011	11.11	11.19	10.82	11.11
1174	NASDAQ	ESSA	Tue, Nov 29, 2011	10.72	11.00	10.63	10.76
1173	NASDAQ	ESSA	Mon, Nov 28, 2011	10.52	10.85	10.40	10.82
1172	NASDAQ	ESSA	Fri, Nov 25, 2011	10.10	10.71	10.10	10.21
1171	NASDAQ	ESSA	Wed, Nov 23, 2011	10.35	10.36	10.13	10.15
1170	NASDAQ	ESSA	Tue, Nov 22, 2011	10.40	10.43	10.29	10.37
1169	NASDAQ	ESSA	Mon, Nov 21, 2011	10.27	10.45	10.27	10.40
1168	NASDAQ	ESSA	Fri, Nov 18, 2011	10.47	10.57	10.35	10.44
1167	NASDAQ	ESSA	Thu, Nov 17, 2011	10.58	10.60	10.40	10.45
1166	NASDAQ	ESSA	Wed, Nov 16, 2011	10.72	10.93	10.57	10.60
1165	NASDAQ	ESSA	Tue, Nov 15, 2011	10.65	10.91	10.60	10.85
1164	NASDAQ	ESSA	Mon, Nov 14, 2011	10.84	10.86	10.60	10.63
1163	NASDAQ	ESSA	Fri, Nov 11, 2011	10.87	10.96	10.79	10.86
1162	NASDAQ	ESSA	Thu, Nov 10, 2011	10.98	10.98	10.69	10.81
1161	NASDAQ	ESSA	Wed, Nov 9, 2011	10.96	11.21	10.80	10.80
1160	NASDAQ	ESSA	Tue, Nov 8, 2011	11.12	11.35	10.98	11.24
1159	NASDAQ	ESSA	Mon, Nov 7, 2011	11.17	11.19	10.93	11.08
1158	NASDAQ	ESSA	Fri, Nov 4, 2011	11.30	11.30	11.10	11.17
1157	NASDAQ	ESSA	Thu, Nov 3, 2011	11.38	11.38	11.14	11.38
1156	NASDAQ	ESSA	Wed, Nov 2, 2011	11.01	11.37	10.90	11.27
1155	NASDAQ	ESSA	Tue, Nov 1, 2011	10.76	11.04	10.76	10.81
1154	NASDAQ	ESSA	Mon, Oct 31, 2011	11.00	11.34	10.81	11.04
1153	NASDAQ	ESSA	Fri, Oct 28, 2011	11.27	11.37	11.12	11.17
1152	NASDAQ	ESSA	Thu, Oct 27, 2011	11.19	11.38	10.77	11.36
1151	NASDAQ	ESSA	Wed, Oct 26, 2011	10.56	10.73	10.33	10.72
1150	NASDAQ	ESSA	Tue, Oct 25, 2011	10.63	10.80	10.33	10.35
1149	NASDAQ	ESSA	Mon, Oct 24, 2011	10.89	10.89	10.70	10.81
1148	NASDAQ	ESSA	Fri, Oct 21, 2011	11.18	11.18	10.62	10.90
1147	NASDAQ	ESSA	Thu, Oct 20, 2011	10.83	11.00	10.47	10.94
1146	NASDAQ	ESSA	Wed, Oct 19, 2011	11.19	11.22	10.83	10.85
1145	NASDAQ	ESSA	Tue, Oct 18, 2011	10.88	11.22	10.75	11.20
1144	NASDAQ	ESSA	Mon, Oct 17, 2011	11.20	11.20	10.73	10.79
1143	NASDAQ	ESSA	Fri, Oct 14, 2011	11.34	11.34	11.05	11.33
1142	NASDAQ	ESSA	Thu, Oct 13, 2011	11.19	11.29	11.01	11.28
1141	NASDAQ	ESSA	Wed, Oct 12, 2011	11.29	11.29	11.00	11.27
1140	NASDAQ	ESSA	Tue, Oct 11, 2011	10.92	11.24	10.82	11.18
1139	NASDAQ	ESSA	Mon, Oct 10, 2011	10.51	11.02	10.34	11.02
1138	NASDAQ	ESSA	Fri, Oct 7, 2011	10.89	10.89	10.29	10.37
1137	NASDAQ	ESSA	Thu, Oct 6, 2011	10.73	10.98	10.60	10.96
1136	NASDAQ	ESSA	Wed, Oct 5, 2011	10.57	10.77	10.47	10.73
1135	NASDAQ	ESSA	Tue, Oct 4, 2011	9.87	10.69	9.77	10.58
1134	NASDAQ	ESSA	Mon, Oct 3, 2011	10.53	10.53	10.03	10.03
1133	NASDAQ	ESSA	Fri, Sep 30, 2011	10.78	10.98	10.51	10.51
1132	NASDAQ	ESSA	Thu, Sep 29, 2011	11.01	11.01	10.65	10.97
1131	NASDAQ	ESSA	Wed, Sep 28, 2011	11.11	11.12	10.76	10.76
1130	NASDAQ	ESSA	Tue, Sep 27, 2011	11.29	11.30	10.92	11.16
1129	NASDAQ	ESSA	Mon, Sep 26, 2011	11.04	11.18	11.02	11.18
1128	NASDAQ	ESSA	Fri, Sep 23, 2011	11.02	11.24	10.99	11.21
1127	NASDAQ	ESSA	Thu, Sep 22, 2011	10.76	11.21	10.76	11.01
1126	NASDAQ	ESSA	Wed, Sep 21, 2011	11.20	11.29	10.90	10.92
1125	NASDAQ	ESSA	Tue, Sep 20, 2011	11.20	11.30	11.19	11.25
1124	NASDAQ	ESSA	Mon, Sep 19, 2011	11.28	11.37	11.13	11.23
1123	NASDAQ	ESSA	Fri, Sep 16, 2011	11.50	11.50	11.25	11.43
1122	NASDAQ	ESSA	Thu, Sep 15, 2011	11.42	11.43	11.28	11.43
1121	NASDAQ	ESSA	Wed, Sep 14, 2011	11.44	11.55	11.26	11.42
1120	NASDAQ	ESSA	Tue, Sep 13, 2011	11.21	11.40	11.08	11.37
1119	NASDAQ	ESSA	Mon, Sep 12, 2011	10.75	11.25	10.75	11.20
1118	NASDAQ	ESSA	Fri, Sep 9, 2011	10.99	11.00	10.77	10.87
1117	NASDAQ	ESSA	Thu, Sep 8, 2011	11.16	11.22	10.91	10.99
1116	NASDAQ	ESSA	Wed, Sep 7, 2011	11.16	11.46	11.16	11.29
1115	NASDAQ	ESSA	Tue, Sep 6, 2011	10.50	11.05	10.50	10.99
1114	NASDAQ	ESSA	Fri, Sep 2, 2011	10.76	10.91	10.71	10.76
1113	NASDAQ	ESSA	Thu, Sep 1, 2011	11.35	11.37	10.86	10.90
1112	NASDAQ	ESSA	Wed, Aug 31, 2011	11.42	11.54	11.31	11.32
1111	NASDAQ	ESSA	Tue, Aug 30, 2011	11.46	11.54	11.25	11.46
1110	NASDAQ	ESSA	Mon, Aug 29, 2011	11.13	11.56	11.12	11.49
1109	NASDAQ	ESSA	Fri, Aug 26, 2011	10.94	11.20	10.84	11.02
1108	NASDAQ	ESSA	Thu, Aug 25, 2011	11.58	11.58	10.98	10.99
1107	NASDAQ	ESSA	Wed, Aug 24, 2011	11.19	11.52	11.19	11.49
1106	NASDAQ	ESSA	Tue, Aug 23, 2011	10.90	11.29	10.90	11.28
1105	NASDAQ	ESSA	Mon, Aug 22, 2011	11.02	11.05	10.87	10.90
1104	NASDAQ	ESSA	Fri, Aug 19, 2011	10.61	11.05	10.61	10.73
1103	NASDAQ	ESSA	Thu, Aug 18, 2011	10.95	11.10	10.66	10.73
1102	NASDAQ	ESSA	Wed, Aug 17, 2011	11.02	11.28	10.97	11.25
1101	NASDAQ	ESSA	Tue, Aug 16, 2011	10.98	11.12	10.85	10.94
1100	NASDAQ	ESSA	Mon, Aug 15, 2011	10.80	11.08	10.68	11.08
1099	NASDAQ	ESSA	Fri, Aug 12, 2011	10.96	11.00	10.66	10.74
1098	NASDAQ	ESSA	Thu, Aug 11, 2011	10.70	11.10	10.69	10.93
1097	NASDAQ	ESSA	Wed, Aug 10, 2011	11.22	11.25	10.60	10.62
1096	NASDAQ	ESSA	Tue, Aug 9, 2011	10.75	11.26	10.50	11.26
1095	NASDAQ	ESSA	Mon, Aug 8, 2011	11.14	11.45	10.44	10.44
1094	NASDAQ	ESSA	Fri, Aug 5, 2011	11.47	11.70	11.25	11.37
1093	NASDAQ	ESSA	Thu, Aug 4, 2011	11.74	11.91	11.30	11.32
1092	NASDAQ	ESSA	Wed, Aug 3, 2011	11.45	11.95	11.40	11.80
1091	NASDAQ	ESSA	Tue, Aug 2, 2011	11.37	11.65	11.37	11.45
1090	NASDAQ	ESSA	Mon, Aug 1, 2011	11.61	11.61	11.37	11.48
1089	NASDAQ	ESSA	Fri, Jul 29, 2011	11.76	11.90	11.43	11.50
1088	NASDAQ	ESSA	Thu, Jul 28, 2011	11.43	11.94	11.41	11.94
1087	NASDAQ	ESSA	Wed, Jul 27, 2011	11.69	11.88	11.45	11.56
1086	NASDAQ	ESSA	Tue, Jul 26, 2011	11.88	11.99	11.64	11.70
1085	NASDAQ	ESSA	Mon, Jul 25, 2011	11.97	12.08	11.87	11.90
1084	NASDAQ	ESSA	Fri, Jul 22, 2011	12.14	12.26	12.05	12.15
1083	NASDAQ	ESSA	Thu, Jul 21, 2011	12.32	12.39	11.98	12.11
1082	NASDAQ	ESSA	Wed, Jul 20, 2011	12.42	12.42	12.23	12.24
1081	NASDAQ	ESSA	Tue, Jul 19, 2011	12.42	12.49	12.30	12.47
1080	NASDAQ	ESSA	Mon, Jul 18, 2011	12.37	12.40	12.30	12.37
1079	NASDAQ	ESSA	Fri, Jul 15, 2011	12.30	12.39	12.29	12.39
1078	NASDAQ	ESSA	Thu, Jul 14, 2011	12.32	12.34	12.21	12.30
1077	NASDAQ	ESSA	Wed, Jul 13, 2011	12.50	12.65	12.22	12.34
1076	NASDAQ	ESSA	Tue, Jul 12, 2011	12.42	12.60	12.42	12.50
1075	NASDAQ	ESSA	Mon, Jul 11, 2011	12.49	12.51	12.33	12.43
1074	NASDAQ	ESSA	Fri, Jul 8, 2011	12.49	12.63	12.42	12.60
1073	NASDAQ	ESSA	Thu, Jul 7, 2011	12.61	12.65	12.55	12.63
1072	NASDAQ	ESSA	Wed, Jul 6, 2011	12.48	12.64	12.42	12.46
1071	NASDAQ	ESSA	Tue, Jul 5, 2011	12.59	12.60	12.47	12.52
1070	NASDAQ	ESSA	Fri, Jul 1, 2011	12.47	12.57	12.46	12.53
1069	NASDAQ	ESSA	Thu, Jun 30, 2011	12.35	12.52	12.30	12.42
1068	NASDAQ	ESSA	Wed, Jun 29, 2011	12.43	12.43	12.22	12.39
1067	NASDAQ	ESSA	Tue, Jun 28, 2011	12.20	12.49	12.06	12.37
1066	NASDAQ	ESSA	Mon, Jun 27, 2011	11.83	12.38	11.83	12.36
1065	NASDAQ	ESSA	Fri, Jun 24, 2011	12.37	12.44	12.19	12.25
1064	NASDAQ	ESSA	Thu, Jun 23, 2011	11.97	12.42	11.85	12.33
1063	NASDAQ	ESSA	Wed, Jun 22, 2011	12.19	12.31	12.02	12.09
1062	NASDAQ	ESSA	Tue, Jun 21, 2011	12.25	12.25	11.93	12.24
1061	NASDAQ	ESSA	Mon, Jun 20, 2011	12.06	12.23	12.00	12.21
1060	NASDAQ	ESSA	Fri, Jun 17, 2011	11.99	12.14	11.98	12.11
1059	NASDAQ	ESSA	Thu, Jun 16, 2011	11.46	12.05	11.45	11.97
1058	NASDAQ	ESSA	Wed, Jun 15, 2011	11.34	11.45	11.34	11.42
1057	NASDAQ	ESSA	Tue, Jun 14, 2011	11.32	11.56	11.31	11.47
1056	NASDAQ	ESSA	Mon, Jun 13, 2011	11.37	11.51	11.16	11.31
1055	NASDAQ	ESSA	Fri, Jun 10, 2011	11.35	11.50	11.31	11.31
1054	NASDAQ	ESSA	Thu, Jun 9, 2011	11.35	11.55	11.31	11.37
1053	NASDAQ	ESSA	Wed, Jun 8, 2011	11.24	11.37	10.49	11.34
1052	NASDAQ	ESSA	Tue, Jun 7, 2011	11.34	11.39	11.29	11.29
1051	NASDAQ	ESSA	Mon, Jun 6, 2011	11.27	11.36	11.15	11.26
1050	NASDAQ	ESSA	Fri, Jun 3, 2011	11.22	11.39	11.22	11.30
1049	NASDAQ	ESSA	Thu, Jun 2, 2011	11.31	11.41	11.24	11.38
1048	NASDAQ	ESSA	Wed, Jun 1, 2011	11.80	12.00	11.25	11.25
1047	NASDAQ	ESSA	Tue, May 31, 2011	11.36	12.11	11.36	11.78
1046	NASDAQ	ESSA	Fri, May 27, 2011	11.34	11.34	11.17	11.25
1045	NASDAQ	ESSA	Thu, May 26, 2011	11.32	11.40	11.22	11.33
1044	NASDAQ	ESSA	Wed, May 25, 2011	11.25	11.43	11.25	11.37
1043	NASDAQ	ESSA	Tue, May 24, 2011	11.20	11.37	11.20	11.31
1042	NASDAQ	ESSA	Mon, May 23, 2011	11.23	11.30	11.22	11.25
1041	NASDAQ	ESSA	Fri, May 20, 2011	11.24	11.43	11.24	11.33
1040	NASDAQ	ESSA	Thu, May 19, 2011	11.48	11.48	11.25	11.31
1039	NASDAQ	ESSA	Wed, May 18, 2011	11.34	11.45	11.32	11.45
1038	NASDAQ	ESSA	Tue, May 17, 2011	11.32	11.39	11.30	11.36
1037	NASDAQ	ESSA	Mon, May 16, 2011	11.31	11.54	11.31	11.35
1036	NASDAQ	ESSA	Fri, May 13, 2011	11.77	11.78	11.21	11.32
1035	NASDAQ	ESSA	Thu, May 12, 2011	11.69	11.88	11.48	11.82
1034	NASDAQ	ESSA	Wed, May 11, 2011	12.11	12.07	11.74	11.74
1033	NASDAQ	ESSA	Tue, May 10, 2011	11.92	12.19	11.84	12.17
1032	NASDAQ	ESSA	Mon, May 9, 2011	11.82	11.91	11.75	11.86
1031	NASDAQ	ESSA	Fri, May 6, 2011	11.95	12.12	11.84	11.84
1030	NASDAQ	ESSA	Thu, May 5, 2011	11.70	12.32	11.78	11.80
1029	NASDAQ	ESSA	Wed, May 4, 2011	11.78	11.80	11.52	11.74
1028	NASDAQ	ESSA	Tue, May 3, 2011	12.26	12.32	11.66	11.79
1027	NASDAQ	ESSA	Mon, May 2, 2011	12.65	12.68	12.08	12.09
1026	NASDAQ	ESSA	Fri, Apr 29, 2011	12.74	12.74	12.50	12.55
1025	NASDAQ	ESSA	Thu, Apr 28, 2011	12.52	12.73	12.52	12.72
1024	NASDAQ	ESSA	Wed, Apr 27, 2011	12.44	12.59	12.35	12.43
1023	NASDAQ	ESSA	Tue, Apr 26, 2011	12.16	12.50	12.16	12.46
1022	NASDAQ	ESSA	Mon, Apr 25, 2011	12.40	12.40	12.09	12.16
1021	NASDAQ	ESSA	Thu, Apr 21, 2011	12.50	12.50	12.12	12.38
1020	NASDAQ	ESSA	Wed, Apr 20, 2011	12.75	12.75	12.33	12.40
1019	NASDAQ	ESSA	Tue, Apr 19, 2011	12.68	12.78	12.56	12.61
1018	NASDAQ	ESSA	Mon, Apr 18, 2011	12.60	12.68	12.58	12.59
1017	NASDAQ	ESSA	Fri, Apr 15, 2011	12.64	12.70	12.64	12.69
1016	NASDAQ	ESSA	Thu, Apr 14, 2011	12.65	12.73	12.65	12.66
1015	NASDAQ	ESSA	Wed, Apr 13, 2011	12.73	12.75	12.65	12.71
1014	NASDAQ	ESSA	Tue, Apr 12, 2011	12.65	12.75	12.65	12.66
1013	NASDAQ	ESSA	Mon, Apr 11, 2011	12.65	12.76	12.65	12.65
1012	NASDAQ	ESSA	Fri, Apr 8, 2011	12.91	12.92	12.61	12.63
1011	NASDAQ	ESSA	Thu, Apr 7, 2011	12.92	12.92	12.83	12.83
1010	NASDAQ	ESSA	Wed, Apr 6, 2011	12.85	12.92	12.82	12.87
1009	NASDAQ	ESSA	Tue, Apr 5, 2011	13.15	13.21	12.79	12.95
1008	NASDAQ	ESSA	Mon, Apr 4, 2011	13.29	13.44	13.12	13.25
1007	NASDAQ	ESSA	Fri, Apr 1, 2011	13.23	13.49	13.19	13.28
1006	NASDAQ	ESSA	Thu, Mar 31, 2011	13.10	13.24	13.03	13.20
1005	NASDAQ	ESSA	Wed, Mar 30, 2011	13.03	13.11	13.02	13.11
1004	NASDAQ	ESSA	Tue, Mar 29, 2011	12.91	13.02	12.85	13.02
1003	NASDAQ	ESSA	Mon, Mar 28, 2011	12.98	13.04	12.87	12.88
1002	NASDAQ	ESSA	Fri, Mar 25, 2011	12.99	13.07	12.90	12.93
1001	NASDAQ	ESSA	Thu, Mar 24, 2011	12.98	13.00	12.96	12.99
1000	NASDAQ	ESSA	Wed, Mar 23, 2011	12.90	13.00	12.90	12.98
999	NASDAQ	ESSA	Tue, Mar 22, 2011	13.02	13.05	12.82	12.96
998	NASDAQ	ESSA	Mon, Mar 21, 2011	12.98	13.09	12.83	13.09
997	NASDAQ	ESSA	Fri, Mar 18, 2011	12.27	12.97	12.27	12.88
996	NASDAQ	ESSA	Thu, Mar 17, 2011	12.20	12.24	11.87	12.20
995	NASDAQ	ESSA	Wed, Mar 16, 2011	12.39	12.39	12.04	12.05
994	NASDAQ	ESSA	Tue, Mar 15, 2011	12.12	12.49	12.12	12.40
993	NASDAQ	ESSA	Mon, Mar 14, 2011	12.33	12.45	12.29	12.38
992	NASDAQ	ESSA	Fri, Mar 11, 2011	12.61	12.72	12.47	12.49
991	NASDAQ	ESSA	Thu, Mar 10, 2011	12.74	12.79	12.60	12.60
990	NASDAQ	ESSA	Wed, Mar 9, 2011	12.96	12.96	12.80	12.88
989	NASDAQ	ESSA	Tue, Mar 8, 2011	12.77	13.01	12.77	12.99
988	NASDAQ	ESSA	Mon, Mar 7, 2011	12.98	12.98	12.70	12.77
987	NASDAQ	ESSA	Fri, Mar 4, 2011	12.99	13.00	12.91	12.95
986	NASDAQ	ESSA	Thu, Mar 3, 2011	13.04	13.08	12.91	13.07
985	NASDAQ	ESSA	Wed, Mar 2, 2011	12.91	13.00	12.87	12.94
984	NASDAQ	ESSA	Tue, Mar 1, 2011	12.98	13.06	12.92	12.95
983	NASDAQ	ESSA	Mon, Feb 28, 2011	12.99	13.00	12.91	13.00
982	NASDAQ	ESSA	Fri, Feb 25, 2011	12.90	13.00	12.85	12.99
981	NASDAQ	ESSA	Thu, Feb 24, 2011	12.90	12.97	12.79	12.89
980	NASDAQ	ESSA	Wed, Feb 23, 2011	12.94	13.00	12.85	12.85
979	NASDAQ	ESSA	Tue, Feb 22, 2011	12.80	12.94	12.77	12.80
978	NASDAQ	ESSA	Fri, Feb 18, 2011	12.80	12.98	12.79	12.98
977	NASDAQ	ESSA	Thu, Feb 17, 2011	12.49	12.79	12.49	12.78
976	NASDAQ	ESSA	Wed, Feb 16, 2011	12.43	12.61	12.40	12.55
975	NASDAQ	ESSA	Tue, Feb 15, 2011	12.40	12.45	12.31	12.43
974	NASDAQ	ESSA	Mon, Feb 14, 2011	12.42	12.47	12.40	12.41
973	NASDAQ	ESSA	Fri, Feb 11, 2011	12.35	12.48	12.35	12.46
972	NASDAQ	ESSA	Thu, Feb 10, 2011	12.44	12.51	12.35	12.39
971	NASDAQ	ESSA	Wed, Feb 9, 2011	12.42	12.44	12.35	12.44
970	NASDAQ	ESSA	Tue, Feb 8, 2011	12.39	12.51	12.35	12.51
969	NASDAQ	ESSA	Mon, Feb 7, 2011	12.40	12.51	12.39	12.46
968	NASDAQ	ESSA	Fri, Feb 4, 2011	12.52	12.52	12.40	12.43
967	NASDAQ	ESSA	Thu, Feb 3, 2011	12.65	12.65	12.40	12.59
966	NASDAQ	ESSA	Wed, Feb 2, 2011	12.71	12.85	12.61	12.69
965	NASDAQ	ESSA	Tue, Feb 1, 2011	12.65	12.80	12.64	12.79
964	NASDAQ	ESSA	Mon, Jan 31, 2011	12.47	12.73	12.35	12.63
963	NASDAQ	ESSA	Fri, Jan 28, 2011	12.66	12.66	12.35	12.43
962	NASDAQ	ESSA	Thu, Jan 27, 2011	12.67	12.80	12.40	12.76
961	NASDAQ	ESSA	Wed, Jan 26, 2011	12.71	12.76	12.63	12.76
960	NASDAQ	ESSA	Tue, Jan 25, 2011	12.39	12.75	12.39	12.68
959	NASDAQ	ESSA	Mon, Jan 24, 2011	12.39	12.48	12.35	12.48
958	NASDAQ	ESSA	Fri, Jan 21, 2011	12.26	12.49	12.23	12.35
957	NASDAQ	ESSA	Thu, Jan 20, 2011	12.01	12.27	12.01	12.19
956	NASDAQ	ESSA	Wed, Jan 19, 2011	12.74	12.74	12.04	12.04
955	NASDAQ	ESSA	Tue, Jan 18, 2011	12.62	12.73	12.61	12.73
954	NASDAQ	ESSA	Fri, Jan 14, 2011	12.64	12.78	12.59	12.70
953	NASDAQ	ESSA	Thu, Jan 13, 2011	12.98	12.98	12.59	12.62
952	NASDAQ	ESSA	Wed, Jan 12, 2011	12.95	12.98	12.85	12.93
951	NASDAQ	ESSA	Tue, Jan 11, 2011	12.84	12.95	12.84	12.91
950	NASDAQ	ESSA	Mon, Jan 10, 2011	12.81	12.88	12.80	12.82
949	NASDAQ	ESSA	Fri, Jan 7, 2011	13.26	13.26	12.83	12.88
948	NASDAQ	ESSA	Thu, Jan 6, 2011	13.23	13.29	13.09	13.23
947	NASDAQ	ESSA	Wed, Jan 5, 2011	12.89	13.28	12.89	13.27
946	NASDAQ	ESSA	Tue, Jan 4, 2011	13.39	13.39	12.85	12.87
945	NASDAQ	ESSA	Mon, Jan 3, 2011	13.29	13.35	13.17	13.32
944	NASDAQ	ESSA	Fri, Dec 31, 2010	13.31	13.32	13.22	13.22
943	NASDAQ	ESSA	Thu, Dec 30, 2010	13.22	13.34	13.19	13.31
942	NASDAQ	ESSA	Wed, Dec 29, 2010	13.28	13.35	13.01	13.28
941	NASDAQ	ESSA	Tue, Dec 28, 2010	13.22	13.33	13.22	13.22
940	NASDAQ	ESSA	Mon, Dec 27, 2010	13.05	13.42	13.04	13.30
939	NASDAQ	ESSA	Thu, Dec 23, 2010	13.07	13.16	13.05	13.07
938	NASDAQ	ESSA	Wed, Dec 22, 2010	12.95	13.08	12.83	13.05
937	NASDAQ	ESSA	Tue, Dec 21, 2010	12.80	13.08	12.69	12.89
936	NASDAQ	ESSA	Mon, Dec 20, 2010	12.58	12.78	12.55	12.74
935	NASDAQ	ESSA	Fri, Dec 17, 2010	13.26	13.26	12.50	12.57
934	NASDAQ	ESSA	Thu, Dec 16, 2010	12.84	13.31	12.80	13.26
933	NASDAQ	ESSA	Wed, Dec 15, 2010	12.99	12.99	12.73	12.84
932	NASDAQ	ESSA	Tue, Dec 14, 2010	13.12	13.20	12.55	13.04
931	NASDAQ	ESSA	Mon, Dec 13, 2010	13.21	13.21	13.01	13.07
930	NASDAQ	ESSA	Fri, Dec 10, 2010	13.15	13.25	13.10	13.20
929	NASDAQ	ESSA	Thu, Dec 9, 2010	13.15	13.15	12.88	13.14
928	NASDAQ	ESSA	Wed, Dec 8, 2010	13.10	13.10	12.90	13.08
927	NASDAQ	ESSA	Tue, Dec 7, 2010	12.78	13.06	12.59	13.05
926	NASDAQ	ESSA	Mon, Dec 6, 2010	12.81	12.81	12.59	12.66
925	NASDAQ	ESSA	Fri, Dec 3, 2010	12.97	12.97	12.80	12.88
924	NASDAQ	ESSA	Thu, Dec 2, 2010	13.08	13.09	12.96	13.08
923	NASDAQ	ESSA	Wed, Dec 1, 2010	13.15	13.17	12.97	13.04
922	NASDAQ	ESSA	Tue, Nov 30, 2010	12.94	13.15	12.80	13.15
921	NASDAQ	ESSA	Mon, Nov 29, 2010	12.95	13.10	12.82	13.10
920	NASDAQ	ESSA	Fri, Nov 26, 2010	12.93	13.07	12.93	13.07
919	NASDAQ	ESSA	Wed, Nov 24, 2010	12.60	12.95	12.60	12.95
918	NASDAQ	ESSA	Tue, Nov 23, 2010	12.38	12.60	12.38	12.58
917	NASDAQ	ESSA	Mon, Nov 22, 2010	12.58	12.69	12.31	12.51
916	NASDAQ	ESSA	Fri, Nov 19, 2010	12.68	12.73	12.55	12.68
915	NASDAQ	ESSA	Thu, Nov 18, 2010	12.87	12.95	12.54	12.64
914	NASDAQ	ESSA	Wed, Nov 17, 2010	12.60	12.80	12.59	12.79
913	NASDAQ	ESSA	Tue, Nov 16, 2010	12.66	12.73	12.50	12.57
912	NASDAQ	ESSA	Mon, Nov 15, 2010	12.92	12.92	12.74	12.78
911	NASDAQ	ESSA	Fri, Nov 12, 2010	12.79	13.00	12.79	12.91
910	NASDAQ	ESSA	Thu, Nov 11, 2010	12.79	13.00	12.79	12.94
909	NASDAQ	ESSA	Wed, Nov 10, 2010	12.90	13.00	12.83	12.94
908	NASDAQ	ESSA	Tue, Nov 9, 2010	12.97	13.00	12.77	12.86
907	NASDAQ	ESSA	Mon, Nov 8, 2010	12.94	13.00	12.90	13.00
906	NASDAQ	ESSA	Fri, Nov 5, 2010	13.03	13.06	12.89	13.02
905	NASDAQ	ESSA	Thu, Nov 4, 2010	12.95	13.05	12.84	13.05
904	NASDAQ	ESSA	Wed, Nov 3, 2010	12.77	12.95	12.77	12.95
903	NASDAQ	ESSA	Tue, Nov 2, 2010	12.58	12.85	12.54	12.85
902	NASDAQ	ESSA	Mon, Nov 1, 2010	12.71	12.75	12.42	12.49
901	NASDAQ	ESSA	Fri, Oct 29, 2010	12.83	12.85	12.43	12.65
900	NASDAQ	ESSA	Thu, Oct 28, 2010	12.96	12.96	12.76	12.85
899	NASDAQ	ESSA	Wed, Oct 27, 2010	12.81	12.97	12.60	12.87
898	NASDAQ	ESSA	Tue, Oct 26, 2010	12.80	12.97	12.80	12.92
897	NASDAQ	ESSA	Mon, Oct 25, 2010	12.95	12.97	12.87	12.91
896	NASDAQ	ESSA	Fri, Oct 22, 2010	12.76	12.94	12.64	12.93
895	NASDAQ	ESSA	Thu, Oct 21, 2010	12.96	12.97	12.66	12.75
894	NASDAQ	ESSA	Wed, Oct 20, 2010	12.90	12.99	12.76	12.92
893	NASDAQ	ESSA	Tue, Oct 19, 2010	12.75	12.90	12.70	12.82
892	NASDAQ	ESSA	Mon, Oct 18, 2010	12.85	12.97	12.74	12.97
891	NASDAQ	ESSA	Fri, Oct 15, 2010	12.95	12.95	12.72	12.78
890	NASDAQ	ESSA	Thu, Oct 14, 2010	12.68	12.84	12.42	12.82
889	NASDAQ	ESSA	Wed, Oct 13, 2010	12.47	12.75	12.38	12.73
888	NASDAQ	ESSA	Tue, Oct 12, 2010	12.54	12.55	12.42	12.44
887	NASDAQ	ESSA	Mon, Oct 11, 2010	12.50	12.69	12.50	12.62
886	NASDAQ	ESSA	Fri, Oct 8, 2010	12.37	12.70	12.36	12.65
885	NASDAQ	ESSA	Thu, Oct 7, 2010	12.67	12.67	12.33	12.36
884	NASDAQ	ESSA	Wed, Oct 6, 2010	12.48	12.65	12.48	12.63
883	NASDAQ	ESSA	Tue, Oct 5, 2010	12.20	12.55	12.07	12.54
882	NASDAQ	ESSA	Mon, Oct 4, 2010	11.82	12.15	11.82	12.08
881	NASDAQ	ESSA	Fri, Oct 1, 2010	11.96	12.18	11.85	12.18
880	NASDAQ	ESSA	Thu, Sep 30, 2010	11.95	11.97	11.81	11.84
879	NASDAQ	ESSA	Wed, Sep 29, 2010	11.73	12.00	11.73	11.93
878	NASDAQ	ESSA	Tue, Sep 28, 2010	11.70	11.82	11.70	11.80
877	NASDAQ	ESSA	Mon, Sep 27, 2010	11.88	11.88	11.63	11.64
876	NASDAQ	ESSA	Fri, Sep 24, 2010	11.28	11.84	11.28	11.84
875	NASDAQ	ESSA	Thu, Sep 23, 2010	11.10	11.26	11.10	11.11
874	NASDAQ	ESSA	Wed, Sep 22, 2010	11.39	11.47	11.09	11.13
873	NASDAQ	ESSA	Tue, Sep 21, 2010	11.40	11.76	11.40	11.55
872	NASDAQ	ESSA	Mon, Sep 20, 2010	11.37	11.96	11.30	11.95
871	NASDAQ	ESSA	Fri, Sep 17, 2010	11.39	11.44	11.19	11.38
870	NASDAQ	ESSA	Thu, Sep 16, 2010	11.42	11.47	11.21	11.25
869	NASDAQ	ESSA	Wed, Sep 15, 2010	11.40	11.51	11.36	11.47
868	NASDAQ	ESSA	Tue, Sep 14, 2010	11.49	11.51	11.26	11.41
867	NASDAQ	ESSA	Mon, Sep 13, 2010	11.42	11.65	11.34	11.56
866	NASDAQ	ESSA	Fri, Sep 10, 2010	11.37	11.42	11.29	11.34
865	NASDAQ	ESSA	Thu, Sep 9, 2010	11.42	11.50	11.27	11.37
864	NASDAQ	ESSA	Wed, Sep 8, 2010	11.38	11.40	11.28	11.33
863	NASDAQ	ESSA	Tue, Sep 7, 2010	11.78	11.78	11.17	11.31
862	NASDAQ	ESSA	Fri, Sep 3, 2010	11.82	11.83	11.56	11.79
861	NASDAQ	ESSA	Thu, Sep 2, 2010	11.55	11.72	11.35	11.68
860	NASDAQ	ESSA	Wed, Sep 1, 2010	11.20	11.56	11.14	11.55
859	NASDAQ	ESSA	Tue, Aug 31, 2010	11.04	11.20	10.99	11.18
858	NASDAQ	ESSA	Mon, Aug 30, 2010	11.11	11.13	10.93	10.99
857	NASDAQ	ESSA	Fri, Aug 27, 2010	11.12	11.19	10.94	11.18
856	NASDAQ	ESSA	Thu, Aug 26, 2010	11.06	11.14	10.97	11.00
855	NASDAQ	ESSA	Wed, Aug 25, 2010	10.75	11.00	10.75	10.99
854	NASDAQ	ESSA	Tue, Aug 24, 2010	10.70	10.90	10.70	10.80
853	NASDAQ	ESSA	Mon, Aug 23, 2010	11.03	11.24	10.71	10.75
852	NASDAQ	ESSA	Fri, Aug 20, 2010	10.79	10.96	10.69	10.92
851	NASDAQ	ESSA	Thu, Aug 19, 2010	11.18	11.22	10.69	10.81
850	NASDAQ	ESSA	Wed, Aug 18, 2010	11.42	11.50	11.13	11.26
849	NASDAQ	ESSA	Tue, Aug 17, 2010	11.36	11.59	11.24	11.47
848	NASDAQ	ESSA	Mon, Aug 16, 2010	11.10	11.35	11.10	11.34
847	NASDAQ	ESSA	Fri, Aug 13, 2010	11.10	11.22	11.10	11.17
846	NASDAQ	ESSA	Thu, Aug 12, 2010	10.80	11.23	10.78	11.15
845	NASDAQ	ESSA	Wed, Aug 11, 2010	11.52	11.52	10.62	10.93
844	NASDAQ	ESSA	Tue, Aug 10, 2010	11.94	12.02	11.64	11.67
843	NASDAQ	ESSA	Mon, Aug 9, 2010	12.10	12.14	11.85	12.11
842	NASDAQ	ESSA	Fri, Aug 6, 2010	12.15	12.21	11.80	12.04
841	NASDAQ	ESSA	Thu, Aug 5, 2010	12.48	12.51	12.25	12.25
840	NASDAQ	ESSA	Wed, Aug 4, 2010	12.43	12.67	12.31	12.57
839	NASDAQ	ESSA	Tue, Aug 3, 2010	12.50	12.70	12.40	12.40
838	NASDAQ	ESSA	Mon, Aug 2, 2010	12.85	12.85	12.41	12.58
837	NASDAQ	ESSA	Fri, Jul 30, 2010	12.50	12.80	12.50	12.72
836	NASDAQ	ESSA	Thu, Jul 29, 2010	13.00	13.00	12.50	12.68
835	NASDAQ	ESSA	Wed, Jul 28, 2010	12.71	13.00	12.47	12.87
834	NASDAQ	ESSA	Tue, Jul 27, 2010	12.82	12.97	12.62	12.68
833	NASDAQ	ESSA	Mon, Jul 26, 2010	12.71	12.82	12.54	12.82
832	NASDAQ	ESSA	Fri, Jul 23, 2010	12.38	12.75	12.33	12.71
831	NASDAQ	ESSA	Thu, Jul 22, 2010	12.22	12.52	12.22	12.50
830	NASDAQ	ESSA	Wed, Jul 21, 2010	12.50	12.50	12.02	12.02
829	NASDAQ	ESSA	Tue, Jul 20, 2010	11.97	12.43	11.88	12.43
828	NASDAQ	ESSA	Mon, Jul 19, 2010	11.96	12.15	11.96	12.13
827	NASDAQ	ESSA	Fri, Jul 16, 2010	12.38	12.58	11.98	12.01
826	NASDAQ	ESSA	Thu, Jul 15, 2010	12.50	12.58	12.26	12.51
825	NASDAQ	ESSA	Wed, Jul 14, 2010	12.46	12.62	12.45	12.49
824	NASDAQ	ESSA	Tue, Jul 13, 2010	12.43	12.62	12.43	12.52
823	NASDAQ	ESSA	Mon, Jul 12, 2010	12.39	12.50	12.27	12.27
822	NASDAQ	ESSA	Fri, Jul 9, 2010	12.47	12.54	12.47	12.52
821	NASDAQ	ESSA	Thu, Jul 8, 2010	12.57	12.57	12.30	12.45
820	NASDAQ	ESSA	Wed, Jul 7, 2010	12.15	12.51	12.15	12.50
819	NASDAQ	ESSA	Tue, Jul 6, 2010	12.39	12.44	12.00	12.07
818	NASDAQ	ESSA	Fri, Jul 2, 2010	12.47	12.48	12.18	12.18
817	NASDAQ	ESSA	Thu, Jul 1, 2010	12.26	12.50	12.11	12.42
816	NASDAQ	ESSA	Wed, Jun 30, 2010	12.39	12.61	12.20	12.31
815	NASDAQ	ESSA	Tue, Jun 29, 2010	12.51	12.58	12.22	12.35
814	NASDAQ	ESSA	Mon, Jun 28, 2010	12.60	12.82	12.45	12.73
813	NASDAQ	ESSA	Fri, Jun 25, 2010	12.83	12.83	12.30	12.51
812	NASDAQ	ESSA	Thu, Jun 24, 2010	12.70	12.86	12.58	12.74
811	NASDAQ	ESSA	Wed, Jun 23, 2010	12.75	12.83	12.63	12.81
810	NASDAQ	ESSA	Tue, Jun 22, 2010	12.80	12.85	12.70	12.72
809	NASDAQ	ESSA	Mon, Jun 21, 2010	12.91	12.91	12.68	12.72
808	NASDAQ	ESSA	Fri, Jun 18, 2010	12.82	12.82	12.69	12.80
807	NASDAQ	ESSA	Thu, Jun 17, 2010	12.90	12.90	12.70	12.73
806	NASDAQ	ESSA	Wed, Jun 16, 2010	12.52	12.89	12.52	12.80
805	NASDAQ	ESSA	Tue, Jun 15, 2010	12.62	12.75	12.37	12.62
804	NASDAQ	ESSA	Mon, Jun 14, 2010	12.65	12.85	12.44	12.54
803	NASDAQ	ESSA	Fri, Jun 11, 2010	12.47	12.61	12.35	12.58
802	NASDAQ	ESSA	Thu, Jun 10, 2010	12.37	12.54	12.28	12.45
801	NASDAQ	ESSA	Wed, Jun 9, 2010	12.28	12.44	12.14	12.21
800	NASDAQ	ESSA	Tue, Jun 8, 2010	12.21	12.26	11.86	12.21
799	NASDAQ	ESSA	Mon, Jun 7, 2010	12.11	12.38	12.10	12.20
798	NASDAQ	ESSA	Fri, Jun 4, 2010	12.49	12.66	12.03	12.09
797	NASDAQ	ESSA	Thu, Jun 3, 2010	12.90	13.01	12.75	12.89
796	NASDAQ	ESSA	Wed, Jun 2, 2010	12.44	12.95	12.15	12.95
795	NASDAQ	ESSA	Tue, Jun 1, 2010	12.42	12.89	12.31	12.39
794	NASDAQ	ESSA	Fri, May 28, 2010	12.40	12.63	12.12	12.54
793	NASDAQ	ESSA	Thu, May 27, 2010	12.55	12.55	11.78	12.47
792	NASDAQ	ESSA	Wed, May 26, 2010	11.89	12.53	11.80	12.25
791	NASDAQ	ESSA	Tue, May 25, 2010	11.92	12.23	11.62	12.16
790	NASDAQ	ESSA	Mon, May 24, 2010	12.35	12.66	12.00	12.10
789	NASDAQ	ESSA	Fri, May 21, 2010	12.11	12.52	12.09	12.32
788	NASDAQ	ESSA	Thu, May 20, 2010	12.68	12.96	12.23	12.25
787	NASDAQ	ESSA	Wed, May 19, 2010	12.94	13.12	12.67	12.95
786	NASDAQ	ESSA	Tue, May 18, 2010	13.32	13.32	13.00	13.03
785	NASDAQ	ESSA	Mon, May 17, 2010	13.10	13.30	12.88	13.21
784	NASDAQ	ESSA	Fri, May 14, 2010	12.96	13.13	12.61	12.99
783	NASDAQ	ESSA	Thu, May 13, 2010	12.98	13.09	12.63	13.04
782	NASDAQ	ESSA	Wed, May 12, 2010	12.75	13.15	12.54	13.06
781	NASDAQ	ESSA	Tue, May 11, 2010	12.37	12.84	12.24	12.75
780	NASDAQ	ESSA	Mon, May 10, 2010	12.10	12.62	12.10	12.54
779	NASDAQ	ESSA	Fri, May 7, 2010	12.21	12.39	11.51	11.65
778	NASDAQ	ESSA	Thu, May 6, 2010	12.62	13.09	12.18	12.18
777	NASDAQ	ESSA	Wed, May 5, 2010	12.85	12.85	12.64	12.67
776	NASDAQ	ESSA	Tue, May 4, 2010	12.81	13.10	12.60	12.96
775	NASDAQ	ESSA	Mon, May 3, 2010	12.65	13.17	12.50	13.02
774	NASDAQ	ESSA	Fri, Apr 30, 2010	13.05	13.14	12.58	12.58
773	NASDAQ	ESSA	Thu, Apr 29, 2010	12.93	13.20	12.68	13.09
772	NASDAQ	ESSA	Wed, Apr 28, 2010	12.91	13.11	12.80	12.86
771	NASDAQ	ESSA	Tue, Apr 27, 2010	12.87	12.89	12.57	12.81
770	NASDAQ	ESSA	Mon, Apr 26, 2010	13.14	13.19	12.81	12.88
769	NASDAQ	ESSA	Fri, Apr 23, 2010	12.95	13.22	12.77	13.19
768	NASDAQ	ESSA	Thu, Apr 22, 2010	12.55	13.00	12.55	13.00
767	NASDAQ	ESSA	Wed, Apr 21, 2010	12.70	12.75	12.52	12.68
766	NASDAQ	ESSA	Tue, Apr 20, 2010	12.76	12.80	12.39	12.74
765	NASDAQ	ESSA	Mon, Apr 19, 2010	12.65	12.85	12.60	12.78
764	NASDAQ	ESSA	Fri, Apr 16, 2010	12.93	12.93	12.44	12.73
763	NASDAQ	ESSA	Thu, Apr 15, 2010	12.91	12.99	12.65	12.95
762	NASDAQ	ESSA	Wed, Apr 14, 2010	12.39	13.01	12.34	12.99
761	NASDAQ	ESSA	Tue, Apr 13, 2010	12.51	12.51	12.11	12.37
760	NASDAQ	ESSA	Mon, Apr 12, 2010	12.77	12.79	12.48	12.51
759	NASDAQ	ESSA	Fri, Apr 9, 2010	12.92	13.05	12.76	12.80
758	NASDAQ	ESSA	Thu, Apr 8, 2010	13.12	13.12	12.94	12.96
757	NASDAQ	ESSA	Wed, Apr 7, 2010	13.23	13.42	13.13	13.20
756	NASDAQ	ESSA	Tue, Apr 6, 2010	12.90	13.52	12.90	13.38
755	NASDAQ	ESSA	Mon, Apr 5, 2010	12.85	13.10	12.65	13.01
754	NASDAQ	ESSA	Thu, Apr 1, 2010	12.61	12.79	12.54	12.79
753	NASDAQ	ESSA	Wed, Mar 31, 2010	12.70	13.00	12.52	12.54
752	NASDAQ	ESSA	Tue, Mar 30, 2010	12.61	12.82	12.61	12.80
751	NASDAQ	ESSA	Mon, Mar 29, 2010	12.93	12.93	12.42	12.67
750	NASDAQ	ESSA	Fri, Mar 26, 2010	12.99	13.00	12.90	12.94
749	NASDAQ	ESSA	Thu, Mar 25, 2010	13.02	13.05	12.89	12.98
748	NASDAQ	ESSA	Wed, Mar 24, 2010	12.91	13.08	12.89	12.93
747	NASDAQ	ESSA	Tue, Mar 23, 2010	12.90	13.02	12.86	12.99
746	NASDAQ	ESSA	Mon, Mar 22, 2010	12.88	12.96	12.85	12.93
745	NASDAQ	ESSA	Fri, Mar 19, 2010	12.91	13.00	12.84	12.95
744	NASDAQ	ESSA	Thu, Mar 18, 2010	12.86	12.93	12.85	12.87
743	NASDAQ	ESSA	Wed, Mar 17, 2010	12.99	12.99	12.88	12.93
742	NASDAQ	ESSA	Tue, Mar 16, 2010	12.92	12.99	12.86	12.95
741	NASDAQ	ESSA	Mon, Mar 15, 2010	12.92	12.95	12.82	12.94
740	NASDAQ	ESSA	Fri, Mar 12, 2010	12.98	12.98	12.86	12.90
739	NASDAQ	ESSA	Thu, Mar 11, 2010	12.88	13.00	12.88	12.98
738	NASDAQ	ESSA	Wed, Mar 10, 2010	12.93	13.00	12.75	12.99
737	NASDAQ	ESSA	Tue, Mar 9, 2010	12.98	13.00	12.95	12.99
736	NASDAQ	ESSA	Mon, Mar 8, 2010	13.10	13.13	12.93	12.97
735	NASDAQ	ESSA	Fri, Mar 5, 2010	12.87	13.23	12.75	13.21
734	NASDAQ	ESSA	Thu, Mar 4, 2010	12.61	12.84	12.22	12.84
733	NASDAQ	ESSA	Wed, Mar 3, 2010	12.17	12.65	12.17	12.55
732	NASDAQ	ESSA	Tue, Mar 2, 2010	12.00	12.19	11.82	12.19
731	NASDAQ	ESSA	Mon, Mar 1, 2010	11.70	11.97	11.68	11.97
730	NASDAQ	ESSA	Fri, Feb 26, 2010	11.71	11.72	11.32	11.70
729	NASDAQ	ESSA	Thu, Feb 25, 2010	11.59	11.80	11.55	11.74
728	NASDAQ	ESSA	Wed, Feb 24, 2010	11.65	11.77	11.56	11.72
727	NASDAQ	ESSA	Tue, Feb 23, 2010	11.66	11.85	11.62	11.63
726	NASDAQ	ESSA	Mon, Feb 22, 2010	11.72	11.74	11.61	11.71
725	NASDAQ	ESSA	Fri, Feb 19, 2010	11.72	11.74	11.59	11.62
724	NASDAQ	ESSA	Thu, Feb 18, 2010	11.72	11.94	11.61	11.71
723	NASDAQ	ESSA	Wed, Feb 17, 2010	11.72	11.75	11.64	11.73
722	NASDAQ	ESSA	Tue, Feb 16, 2010	11.74	11.74	11.48	11.69
721	NASDAQ	ESSA	Fri, Feb 12, 2010	11.63	11.70	11.54	11.68
720	NASDAQ	ESSA	Thu, Feb 11, 2010	11.61	11.80	11.42	11.73
719	NASDAQ	ESSA	Wed, Feb 10, 2010	11.93	11.95	11.60	11.64
718	NASDAQ	ESSA	Tue, Feb 9, 2010	11.98	12.05	11.78	12.00
717	NASDAQ	ESSA	Mon, Feb 8, 2010	11.92	12.10	11.86	11.88
716	NASDAQ	ESSA	Fri, Feb 5, 2010	11.84	12.12	11.81	12.12
715	NASDAQ	ESSA	Thu, Feb 4, 2010	11.86	11.99	11.70	11.85
714	NASDAQ	ESSA	Wed, Feb 3, 2010	11.90	11.97	11.90	11.91
713	NASDAQ	ESSA	Tue, Feb 2, 2010	11.93	11.95	11.88	11.91
712	NASDAQ	ESSA	Mon, Feb 1, 2010	11.86	11.96	11.59	11.96
711	NASDAQ	ESSA	Fri, Jan 29, 2010	11.83	11.89	11.54	11.85
710	NASDAQ	ESSA	Thu, Jan 28, 2010	11.89	11.89	11.46	11.62
709	NASDAQ	ESSA	Wed, Jan 27, 2010	11.52	11.94	11.50	11.89
708	NASDAQ	ESSA	Tue, Jan 26, 2010	11.77	11.85	11.45	11.55
707	NASDAQ	ESSA	Mon, Jan 25, 2010	11.89	12.03	11.73	11.84
706	NASDAQ	ESSA	Fri, Jan 22, 2010	11.83	11.86	11.69	11.76
705	NASDAQ	ESSA	Thu, Jan 21, 2010	12.02	12.02	11.70	11.75
704	NASDAQ	ESSA	Wed, Jan 20, 2010	11.92	12.12	11.69	11.97
703	NASDAQ	ESSA	Tue, Jan 19, 2010	11.99	12.03	11.81	12.00
702	NASDAQ	ESSA	Fri, Jan 15, 2010	12.11	12.11	11.71	11.95
701	NASDAQ	ESSA	Thu, Jan 14, 2010	11.88	12.10	11.88	12.05
700	NASDAQ	ESSA	Wed, Jan 13, 2010	11.88	11.97	11.80	11.86
699	NASDAQ	ESSA	Tue, Jan 12, 2010	11.79	11.89	11.74	11.84
698	NASDAQ	ESSA	Mon, Jan 11, 2010	11.95	12.00	11.62	11.89
697	NASDAQ	ESSA	Fri, Jan 8, 2010	11.75	11.97	11.71	11.88
696	NASDAQ	ESSA	Thu, Jan 7, 2010	11.80	11.80	11.65	11.78
695	NASDAQ	ESSA	Wed, Jan 6, 2010	11.78	12.01	11.66	11.67
694	NASDAQ	ESSA	Tue, Jan 5, 2010	11.85	11.94	11.76	11.76
693	NASDAQ	ESSA	Mon, Jan 4, 2010	11.86	11.89	11.61	11.84
692	NASDAQ	ESSA	Thu, Dec 31, 2009	11.96	11.97	11.70	11.70
691	NASDAQ	ESSA	Wed, Dec 30, 2009	11.86	11.98	11.81	11.96
690	NASDAQ	ESSA	Tue, Dec 29, 2009	11.93	11.98	11.87	11.87
689	NASDAQ	ESSA	Mon, Dec 28, 2009	11.95	12.03	11.78	11.88
688	NASDAQ	ESSA	Thu, Dec 24, 2009	11.99	12.03	11.95	11.95
687	NASDAQ	ESSA	Wed, Dec 23, 2009	12.01	12.03	11.82	11.96
686	NASDAQ	ESSA	Tue, Dec 22, 2009	11.98	12.08	11.56	11.97
685	NASDAQ	ESSA	Mon, Dec 21, 2009	11.93	12.10	11.79	11.95
684	NASDAQ	ESSA	Fri, Dec 18, 2009	11.93	11.93	11.79	11.90
683	NASDAQ	ESSA	Thu, Dec 17, 2009	11.87	12.01	11.77	11.80
682	NASDAQ	ESSA	Wed, Dec 16, 2009	11.83	12.15	11.70	11.91
681	NASDAQ	ESSA	Tue, Dec 15, 2009	12.29	12.29	11.70	11.70
680	NASDAQ	ESSA	Mon, Dec 14, 2009	12.22	12.56	12.22	12.39
679	NASDAQ	ESSA	Fri, Dec 11, 2009	12.10	12.50	11.98	12.17
678	NASDAQ	ESSA	Thu, Dec 10, 2009	12.27	12.40	11.77	12.00
677	NASDAQ	ESSA	Wed, Dec 9, 2009	12.35	12.35	12.17	12.24
676	NASDAQ	ESSA	Tue, Dec 8, 2009	12.37	12.60	12.30	12.30
675	NASDAQ	ESSA	Mon, Dec 7, 2009	12.69	12.69	12.33	12.42
674	NASDAQ	ESSA	Fri, Dec 4, 2009	12.66	12.75	12.40	12.67
673	NASDAQ	ESSA	Thu, Dec 3, 2009	12.86	12.87	12.37	12.41
672	NASDAQ	ESSA	Wed, Dec 2, 2009	12.78	12.90	12.52	12.78
671	NASDAQ	ESSA	Tue, Dec 1, 2009	12.75	12.81	12.41	12.81
670	NASDAQ	ESSA	Mon, Nov 30, 2009	12.36	12.72	11.93	12.66
669	NASDAQ	ESSA	Fri, Nov 27, 2009	12.35	12.66	12.35	12.36
668	NASDAQ	ESSA	Wed, Nov 25, 2009	13.13	13.18	12.36	12.54
667	NASDAQ	ESSA	Tue, Nov 24, 2009	13.20	13.21	12.91	13.11
666	NASDAQ	ESSA	Mon, Nov 23, 2009	12.90	13.30	12.79	13.19
665	NASDAQ	ESSA	Fri, Nov 20, 2009	12.56	12.90	12.56	12.87
664	NASDAQ	ESSA	Thu, Nov 19, 2009	12.48	12.94	12.16	12.78
663	NASDAQ	ESSA	Wed, Nov 18, 2009	12.93	12.93	12.47	12.58
662	NASDAQ	ESSA	Tue, Nov 17, 2009	12.50	12.66	12.21	12.57
661	NASDAQ	ESSA	Mon, Nov 16, 2009	12.33	12.70	12.33	12.57
660	NASDAQ	ESSA	Fri, Nov 13, 2009	12.05	12.24	11.86	12.19
659	NASDAQ	ESSA	Thu, Nov 12, 2009	12.46	12.46	12.00	12.06
658	NASDAQ	ESSA	Wed, Nov 11, 2009	12.31	12.53	12.20	12.52
657	NASDAQ	ESSA	Tue, Nov 10, 2009	12.38	12.53	12.16	12.16
656	NASDAQ	ESSA	Mon, Nov 9, 2009	12.23	12.54	12.06	12.48
655	NASDAQ	ESSA	Fri, Nov 6, 2009	12.35	12.35	12.15	12.16
654	NASDAQ	ESSA	Thu, Nov 5, 2009	12.18	12.54	12.16	12.48
653	NASDAQ	ESSA	Wed, Nov 4, 2009	12.57	12.57	12.03	12.03
652	NASDAQ	ESSA	Tue, Nov 3, 2009	12.15	12.55	12.15	12.54
651	NASDAQ	ESSA	Mon, Nov 2, 2009	12.17	12.17	11.71	12.12
650	NASDAQ	ESSA	Fri, Oct 30, 2009	12.15	12.25	11.85	11.97
649	NASDAQ	ESSA	Thu, Oct 29, 2009	12.33	12.39	12.06	12.26
648	NASDAQ	ESSA	Wed, Oct 28, 2009	12.31	12.48	12.22	12.24
647	NASDAQ	ESSA	Tue, Oct 27, 2009	12.16	12.46	12.16	12.29
646	NASDAQ	ESSA	Mon, Oct 26, 2009	12.20	12.47	12.13	12.16
645	NASDAQ	ESSA	Fri, Oct 23, 2009	12.25	12.33	12.09	12.20
644	NASDAQ	ESSA	Thu, Oct 22, 2009	12.19	12.30	12.13	12.25
643	NASDAQ	ESSA	Wed, Oct 21, 2009	12.40	12.52	12.13	12.17
642	NASDAQ	ESSA	Tue, Oct 20, 2009	12.65	12.68	12.44	12.44
641	NASDAQ	ESSA	Mon, Oct 19, 2009	12.84	12.86	12.52	12.57
640	NASDAQ	ESSA	Fri, Oct 16, 2009	12.77	12.91	12.74	12.76
639	NASDAQ	ESSA	Thu, Oct 15, 2009	12.93	13.06	12.76	12.81
638	NASDAQ	ESSA	Wed, Oct 14, 2009	12.90	13.06	12.90	13.01
637	NASDAQ	ESSA	Tue, Oct 13, 2009	12.88	13.10	12.81	12.86
636	NASDAQ	ESSA	Mon, Oct 12, 2009	13.20	13.20	12.90	12.92
635	NASDAQ	ESSA	Fri, Oct 9, 2009	13.08	13.29	13.08	13.22
634	NASDAQ	ESSA	Thu, Oct 8, 2009	13.53	13.62	13.06	13.09
633	NASDAQ	ESSA	Wed, Oct 7, 2009	13.40	13.59	13.19	13.49
632	NASDAQ	ESSA	Tue, Oct 6, 2009	13.63	13.63	13.35	13.49
631	NASDAQ	ESSA	Mon, Oct 5, 2009	13.19	13.61	13.19	13.54
630	NASDAQ	ESSA	Fri, Oct 2, 2009	13.05	13.35	13.01	13.17
629	NASDAQ	ESSA	Thu, Oct 1, 2009	13.18	13.61	13.06	13.16
628	NASDAQ	ESSA	Wed, Sep 30, 2009	13.58	13.71	13.06	13.21
627	NASDAQ	ESSA	Tue, Sep 29, 2009	13.65	13.74	13.42	13.50
626	NASDAQ	ESSA	Mon, Sep 28, 2009	13.24	13.75	13.24	13.68
625	NASDAQ	ESSA	Fri, Sep 25, 2009	12.90	13.24	12.75	13.18
624	NASDAQ	ESSA	Thu, Sep 24, 2009	13.13	13.13	12.89	12.98
623	NASDAQ	ESSA	Wed, Sep 23, 2009	13.04	13.21	12.87	13.12
622	NASDAQ	ESSA	Tue, Sep 22, 2009	13.03	13.10	12.86	13.05
621	NASDAQ	ESSA	Mon, Sep 21, 2009	12.84	13.05	12.84	12.93
620	NASDAQ	ESSA	Fri, Sep 18, 2009	12.86	13.05	12.81	12.98
619	NASDAQ	ESSA	Thu, Sep 17, 2009	12.74	12.90	12.70	12.85
618	NASDAQ	ESSA	Wed, Sep 16, 2009	12.72	12.78	12.40	12.70
617	NASDAQ	ESSA	Tue, Sep 15, 2009	12.50	12.74	12.44	12.72
616	NASDAQ	ESSA	Mon, Sep 14, 2009	12.61	12.65	12.38	12.56
615	NASDAQ	ESSA	Fri, Sep 11, 2009	12.84	12.94	12.66	12.66
614	NASDAQ	ESSA	Thu, Sep 10, 2009	12.89	12.93	12.55	12.92
613	NASDAQ	ESSA	Wed, Sep 9, 2009	12.58	12.94	12.49	12.87
612	NASDAQ	ESSA	Tue, Sep 8, 2009	12.66	12.70	12.46	12.62
611	NASDAQ	ESSA	Fri, Sep 4, 2009	12.50	12.71	12.50	12.70
610	NASDAQ	ESSA	Thu, Sep 3, 2009	12.55	12.70	12.27	12.57
609	NASDAQ	ESSA	Wed, Sep 2, 2009	12.50	12.82	12.44	12.53
608	NASDAQ	ESSA	Tue, Sep 1, 2009	13.03	13.15	12.50	12.56
607	NASDAQ	ESSA	Mon, Aug 31, 2009	13.18	13.35	12.61	12.66
606	NASDAQ	ESSA	Fri, Aug 28, 2009	13.50	13.52	13.20	13.26
605	NASDAQ	ESSA	Thu, Aug 27, 2009	13.49	13.55	13.30	13.43
604	NASDAQ	ESSA	Wed, Aug 26, 2009	13.57	13.57	13.36	13.50
603	NASDAQ	ESSA	Tue, Aug 25, 2009	13.74	13.74	13.53	13.65
602	NASDAQ	ESSA	Mon, Aug 24, 2009	13.60	13.73	13.54	13.69
601	NASDAQ	ESSA	Fri, Aug 21, 2009	13.68	13.68	13.48	13.54
600	NASDAQ	ESSA	Thu, Aug 20, 2009	13.50	13.67	13.45	13.50
599	NASDAQ	ESSA	Wed, Aug 19, 2009	13.45	13.59	13.36	13.49
598	NASDAQ	ESSA	Tue, Aug 18, 2009	13.50	13.52	13.35	13.46
597	NASDAQ	ESSA	Mon, Aug 17, 2009	13.47	13.61	13.36	13.47
596	NASDAQ	ESSA	Fri, Aug 14, 2009	13.75	13.75	13.35	13.57
595	NASDAQ	ESSA	Thu, Aug 13, 2009	13.75	13.75	13.50	13.75
594	NASDAQ	ESSA	Wed, Aug 12, 2009	13.58	13.78	13.58	13.65
593	NASDAQ	ESSA	Tue, Aug 11, 2009	13.61	13.63	13.29	13.54
592	NASDAQ	ESSA	Mon, Aug 10, 2009	13.50	13.87	13.35	13.72
591	NASDAQ	ESSA	Fri, Aug 7, 2009	13.55	13.79	13.26	13.59
590	NASDAQ	ESSA	Thu, Aug 6, 2009	13.52	13.54	13.33	13.38
589	NASDAQ	ESSA	Wed, Aug 5, 2009	13.53	13.59	13.42	13.50
588	NASDAQ	ESSA	Tue, Aug 4, 2009	13.45	13.70	13.45	13.56
587	NASDAQ	ESSA	Mon, Aug 3, 2009	13.48	13.66	13.44	13.58
586	NASDAQ	ESSA	Fri, Jul 31, 2009	13.48	13.75	13.44	13.47
585	NASDAQ	ESSA	Thu, Jul 30, 2009	13.67	13.75	13.39	13.56
584	NASDAQ	ESSA	Wed, Jul 29, 2009	13.44	13.50	13.37	13.46
583	NASDAQ	ESSA	Tue, Jul 28, 2009	13.40	13.62	13.31	13.51
582	NASDAQ	ESSA	Mon, Jul 27, 2009	13.39	13.66	13.39	13.48
581	NASDAQ	ESSA	Fri, Jul 24, 2009	13.47	13.67	13.34	13.45
580	NASDAQ	ESSA	Thu, Jul 23, 2009	13.41	13.70	13.35	13.60
579	NASDAQ	ESSA	Wed, Jul 22, 2009	13.37	13.53	13.25	13.46
578	NASDAQ	ESSA	Tue, Jul 21, 2009	13.68	13.69	13.41	13.53
577	NASDAQ	ESSA	Mon, Jul 20, 2009	13.75	13.75	13.47	13.65
576	NASDAQ	ESSA	Fri, Jul 17, 2009	13.82	13.82	13.47	13.72
575	NASDAQ	ESSA	Thu, Jul 16, 2009	13.74	13.75	13.41	13.75
574	NASDAQ	ESSA	Wed, Jul 15, 2009	13.87	13.95	13.41	13.85
573	NASDAQ	ESSA	Tue, Jul 14, 2009	13.85	13.94	13.67	13.72
572	NASDAQ	ESSA	Mon, Jul 13, 2009	13.51	13.96	13.37	13.90
571	NASDAQ	ESSA	Fri, Jul 10, 2009	13.38	13.55	13.30	13.49
570	NASDAQ	ESSA	Thu, Jul 9, 2009	13.45	13.54	13.21	13.46
569	NASDAQ	ESSA	Wed, Jul 8, 2009	13.40	13.70	13.20	13.35
568	NASDAQ	ESSA	Tue, Jul 7, 2009	13.59	13.77	13.29	13.30
567	NASDAQ	ESSA	Mon, Jul 6, 2009	13.35	13.92	13.35	13.52
566	NASDAQ	ESSA	Thu, Jul 2, 2009	13.59	13.61	13.26	13.45
565	NASDAQ	ESSA	Wed, Jul 1, 2009	13.79	13.96	13.54	13.77
564	NASDAQ	ESSA	Tue, Jun 30, 2009	13.37	13.72	13.30	13.67
563	NASDAQ	ESSA	Mon, Jun 29, 2009	13.52	13.69	13.05	13.46
562	NASDAQ	ESSA	Fri, Jun 26, 2009	13.25	13.68	13.21	13.50
561	NASDAQ	ESSA	Thu, Jun 25, 2009	13.24	13.39	12.95	13.37
560	NASDAQ	ESSA	Wed, Jun 24, 2009	13.00	13.04	12.90	13.00
559	NASDAQ	ESSA	Tue, Jun 23, 2009	13.10	13.10	12.86	12.96
558	NASDAQ	ESSA	Mon, Jun 22, 2009	13.01	13.14	12.94	13.00
557	NASDAQ	ESSA	Fri, Jun 19, 2009	13.46	13.46	13.00	13.15
556	NASDAQ	ESSA	Thu, Jun 18, 2009	13.32	13.45	13.22	13.31
555	NASDAQ	ESSA	Wed, Jun 17, 2009	12.83	13.44	12.83	13.32
554	NASDAQ	ESSA	Tue, Jun 16, 2009	13.07	13.15	12.75	12.82
553	NASDAQ	ESSA	Mon, Jun 15, 2009	13.06	13.06	12.77	12.92
552	NASDAQ	ESSA	Fri, Jun 12, 2009	13.14	13.19	12.97	13.19
551	NASDAQ	ESSA	Thu, Jun 11, 2009	13.07	13.53	13.07	13.21
550	NASDAQ	ESSA	Wed, Jun 10, 2009	13.61	13.79	12.92	12.99
549	NASDAQ	ESSA	Tue, Jun 9, 2009	13.73	13.76	13.45	13.45
548	NASDAQ	ESSA	Mon, Jun 8, 2009	13.73	13.84	13.47	13.68
547	NASDAQ	ESSA	Fri, Jun 5, 2009	13.80	13.85	13.43	13.63
546	NASDAQ	ESSA	Thu, Jun 4, 2009	13.89	13.93	13.74	13.80
545	NASDAQ	ESSA	Wed, Jun 3, 2009	13.91	14.07	13.73	13.85
544	NASDAQ	ESSA	Tue, Jun 2, 2009	13.95	14.10	13.76	14.07
543	NASDAQ	ESSA	Mon, Jun 1, 2009	13.95	14.00	13.66	14.00
542	NASDAQ	ESSA	Fri, May 29, 2009	13.60	13.95	13.14	13.95
541	NASDAQ	ESSA	Thu, May 28, 2009	13.14	13.65	12.91	13.60
540	NASDAQ	ESSA	Wed, May 27, 2009	13.77	13.77	13.05	13.07
539	NASDAQ	ESSA	Tue, May 26, 2009	13.16	13.88	13.12	13.80
538	NASDAQ	ESSA	Fri, May 22, 2009	13.32	13.39	13.16	13.25
537	NASDAQ	ESSA	Thu, May 21, 2009	13.13	13.41	12.85	13.29
536	NASDAQ	ESSA	Wed, May 20, 2009	13.55	13.62	13.17	13.26
535	NASDAQ	ESSA	Tue, May 19, 2009	13.54	13.54	13.25	13.40
534	NASDAQ	ESSA	Mon, May 18, 2009	13.20	13.64	13.20	13.45
533	NASDAQ	ESSA	Fri, May 15, 2009	13.20	13.20	12.80	13.02
532	NASDAQ	ESSA	Thu, May 14, 2009	12.97	13.26	12.80	13.14
531	NASDAQ	ESSA	Wed, May 13, 2009	13.22	13.39	12.81	12.87
530	NASDAQ	ESSA	Tue, May 12, 2009	13.75	14.10	13.15	13.35
529	NASDAQ	ESSA	Mon, May 11, 2009	13.74	13.90	13.36	13.53
528	NASDAQ	ESSA	Fri, May 8, 2009	13.43	13.99	13.41	13.99
527	NASDAQ	ESSA	Thu, May 7, 2009	13.88	14.00	13.27	13.55
526	NASDAQ	ESSA	Wed, May 6, 2009	13.64	13.99	13.40	13.76
525	NASDAQ	ESSA	Tue, May 5, 2009	13.64	13.83	13.45	13.60
524	NASDAQ	ESSA	Mon, May 4, 2009	13.30	13.78	13.30	13.77
523	NASDAQ	ESSA	Fri, May 1, 2009	13.67	13.67	13.20	13.30
522	NASDAQ	ESSA	Thu, Apr 30, 2009	13.82	14.17	13.17	13.64
521	NASDAQ	ESSA	Wed, Apr 29, 2009	13.45	13.95	13.29	13.69
520	NASDAQ	ESSA	Tue, Apr 28, 2009	13.05	13.59	13.05	13.54
519	NASDAQ	ESSA	Mon, Apr 27, 2009	13.15	13.37	12.88	13.19
518	NASDAQ	ESSA	Fri, Apr 24, 2009	13.32	13.64	13.06	13.34
517	NASDAQ	ESSA	Thu, Apr 23, 2009	13.59	13.59	13.02	13.26
516	NASDAQ	ESSA	Wed, Apr 22, 2009	13.56	13.80	13.39	13.54
515	NASDAQ	ESSA	Tue, Apr 21, 2009	13.30	13.79	13.27	13.74
514	NASDAQ	ESSA	Mon, Apr 20, 2009	13.66	13.82	13.31	13.31
513	NASDAQ	ESSA	Fri, Apr 17, 2009	13.95	13.98	13.69	13.93
512	NASDAQ	ESSA	Thu, Apr 16, 2009	13.85	13.99	13.78	13.95
511	NASDAQ	ESSA	Wed, Apr 15, 2009	13.60	13.90	13.42	13.85
510	NASDAQ	ESSA	Tue, Apr 14, 2009	13.68	13.85	13.53	13.67
509	NASDAQ	ESSA	Mon, Apr 13, 2009	13.71	13.90	13.61	13.89
508	NASDAQ	ESSA	Thu, Apr 9, 2009	13.85	14.00	13.70	13.89
507	NASDAQ	ESSA	Wed, Apr 8, 2009	13.48	13.70	13.33	13.69
506	NASDAQ	ESSA	Tue, Apr 7, 2009	13.19	13.68	13.19	13.34
505	NASDAQ	ESSA	Mon, Apr 6, 2009	13.56	13.56	13.20	13.42
504	NASDAQ	ESSA	Fri, Apr 3, 2009	13.53	13.70	13.53	13.70
503	NASDAQ	ESSA	Thu, Apr 2, 2009	13.70	13.74	13.22	13.58
502	NASDAQ	ESSA	Wed, Apr 1, 2009	13.11	13.50	12.81	13.49
501	NASDAQ	ESSA	Tue, Mar 31, 2009	13.29	13.50	13.06	13.31
500	NASDAQ	ESSA	Mon, Mar 30, 2009	12.82	13.34	12.70	13.09
499	NASDAQ	ESSA	Fri, Mar 27, 2009	13.51	13.72	13.14	13.17
498	NASDAQ	ESSA	Thu, Mar 26, 2009	13.70	13.79	13.49	13.72
497	NASDAQ	ESSA	Wed, Mar 25, 2009	13.12	13.65	13.00	13.62
496	NASDAQ	ESSA	Tue, Mar 24, 2009	13.70	13.93	13.01	13.19
495	NASDAQ	ESSA	Mon, Mar 23, 2009	13.40	13.95	13.40	13.94
494	NASDAQ	ESSA	Fri, Mar 20, 2009	13.30	13.40	13.24	13.36
493	NASDAQ	ESSA	Thu, Mar 19, 2009	13.47	13.50	12.83	13.28
492	NASDAQ	ESSA	Wed, Mar 18, 2009	12.97	13.53	12.86	13.43
491	NASDAQ	ESSA	Tue, Mar 17, 2009	12.15	13.05	12.15	13.05
490	NASDAQ	ESSA	Mon, Mar 16, 2009	12.69	12.99	12.03	12.12
489	NASDAQ	ESSA	Fri, Mar 13, 2009	12.32	12.55	12.07	12.53
488	NASDAQ	ESSA	Thu, Mar 12, 2009	11.40	12.25	11.40	12.17
487	NASDAQ	ESSA	Wed, Mar 11, 2009	11.74	11.75	11.35	11.40
486	NASDAQ	ESSA	Tue, Mar 10, 2009	11.45	11.75	11.39	11.70
485	NASDAQ	ESSA	Mon, Mar 9, 2009	11.54	11.73	11.36	11.45
484	NASDAQ	ESSA	Fri, Mar 6, 2009	11.85	11.97	11.57	11.59
483	NASDAQ	ESSA	Thu, Mar 5, 2009	11.84	11.95	11.65	11.75
482	NASDAQ	ESSA	Wed, Mar 4, 2009	11.78	12.15	11.50	12.10
481	NASDAQ	ESSA	Tue, Mar 3, 2009	11.78	12.07	11.39	11.61
480	NASDAQ	ESSA	Mon, Mar 2, 2009	12.01	12.30	11.56	11.61
479	NASDAQ	ESSA	Fri, Feb 27, 2009	12.05	12.64	12.00	12.01
478	NASDAQ	ESSA	Thu, Feb 26, 2009	12.36	12.42	12.20	12.21
477	NASDAQ	ESSA	Wed, Feb 25, 2009	12.61	12.64	12.09	12.19
476	NASDAQ	ESSA	Tue, Feb 24, 2009	12.30	12.70	12.29	12.65
475	NASDAQ	ESSA	Mon, Feb 23, 2009	12.72	12.85	12.13	12.16
474	NASDAQ	ESSA	Fri, Feb 20, 2009	12.86	12.86	12.48	12.65
473	NASDAQ	ESSA	Thu, Feb 19, 2009	12.92	13.15	12.68	13.03
472	NASDAQ	ESSA	Wed, Feb 18, 2009	12.50	12.98	12.50	12.73
471	NASDAQ	ESSA	Tue, Feb 17, 2009	12.70	12.79	12.46	12.49
470	NASDAQ	ESSA	Fri, Feb 13, 2009	12.99	13.00	12.73	12.79
469	NASDAQ	ESSA	Thu, Feb 12, 2009	12.75	12.98	12.67	12.78
468	NASDAQ	ESSA	Wed, Feb 11, 2009	12.84	12.87	12.70	12.81
467	NASDAQ	ESSA	Tue, Feb 10, 2009	12.84	12.95	12.71	12.74
466	NASDAQ	ESSA	Mon, Feb 9, 2009	12.80	13.17	12.50	12.88
465	NASDAQ	ESSA	Fri, Feb 6, 2009	12.83	13.07	12.62	12.84
464	NASDAQ	ESSA	Thu, Feb 5, 2009	12.76	13.14	12.76	12.80
463	NASDAQ	ESSA	Wed, Feb 4, 2009	13.55	13.65	12.77	12.81
462	NASDAQ	ESSA	Tue, Feb 3, 2009	13.73	13.74	13.26	13.55
461	NASDAQ	ESSA	Mon, Feb 2, 2009	13.24	13.68	13.24	13.58
460	NASDAQ	ESSA	Fri, Jan 30, 2009	13.51	13.67	13.34	13.34
459	NASDAQ	ESSA	Thu, Jan 29, 2009	13.48	13.58	13.23	13.38
458	NASDAQ	ESSA	Wed, Jan 28, 2009	13.60	13.60	13.39	13.60
457	NASDAQ	ESSA	Tue, Jan 27, 2009	13.04	13.50	12.98	13.37
456	NASDAQ	ESSA	Mon, Jan 26, 2009	12.64	13.14	12.05	13.00
455	NASDAQ	ESSA	Fri, Jan 23, 2009	12.46	13.00	12.25	12.58
454	NASDAQ	ESSA	Thu, Jan 22, 2009	12.50	12.99	12.06	12.85
453	NASDAQ	ESSA	Wed, Jan 21, 2009	12.30	12.73	12.00	12.73
452	NASDAQ	ESSA	Tue, Jan 20, 2009	13.23	13.30	12.22	12.33
451	NASDAQ	ESSA	Fri, Jan 16, 2009	13.96	14.10	13.18	13.45
450	NASDAQ	ESSA	Thu, Jan 15, 2009	13.85	14.00	13.57	13.85
449	NASDAQ	ESSA	Wed, Jan 14, 2009	13.73	14.05	13.73	13.82
448	NASDAQ	ESSA	Tue, Jan 13, 2009	13.86	14.05	13.78	14.04
447	NASDAQ	ESSA	Mon, Jan 12, 2009	14.00	14.23	13.39	13.39
446	NASDAQ	ESSA	Fri, Jan 9, 2009	14.18	14.25	13.70	13.84
445	NASDAQ	ESSA	Thu, Jan 8, 2009	14.04	14.25	14.04	14.25
444	NASDAQ	ESSA	Wed, Jan 7, 2009	14.17	14.19	13.91	14.00
443	NASDAQ	ESSA	Tue, Jan 6, 2009	14.23	14.25	13.98	14.23
442	NASDAQ	ESSA	Mon, Jan 5, 2009	14.12	14.25	13.87	14.07
441	NASDAQ	ESSA	Fri, Jan 2, 2009	14.12	14.15	13.98	14.06
440	NASDAQ	ESSA	Wed, Dec 31, 2008	14.00	14.28	13.82	14.13
439	NASDAQ	ESSA	Tue, Dec 30, 2008	13.90	13.98	13.76	13.98
438	NASDAQ	ESSA	Mon, Dec 29, 2008	13.95	13.97	13.70	13.80
437	NASDAQ	ESSA	Fri, Dec 26, 2008	13.87	13.97	13.83	13.94
436	NASDAQ	ESSA	Wed, Dec 24, 2008	13.94	13.94	13.37	13.79
435	NASDAQ	ESSA	Tue, Dec 23, 2008	13.87	14.00	13.74	14.00
434	NASDAQ	ESSA	Mon, Dec 22, 2008	13.73	13.99	13.60	13.85
433	NASDAQ	ESSA	Fri, Dec 19, 2008	13.68	14.02	13.05	14.02
432	NASDAQ	ESSA	Thu, Dec 18, 2008	13.50	13.50	13.01	13.16
431	NASDAQ	ESSA	Wed, Dec 17, 2008	13.25	13.46	13.01	13.09
430	NASDAQ	ESSA	Tue, Dec 16, 2008	13.16	13.50	12.75	13.49
429	NASDAQ	ESSA	Mon, Dec 15, 2008	13.17	13.43	12.51	12.92
428	NASDAQ	ESSA	Fri, Dec 12, 2008	12.30	13.36	12.30	13.15
427	NASDAQ	ESSA	Thu, Dec 11, 2008	12.82	13.18	12.15	12.22
426	NASDAQ	ESSA	Wed, Dec 10, 2008	12.58	13.09	12.47	12.97
425	NASDAQ	ESSA	Tue, Dec 9, 2008	13.23	13.27	12.32	12.43
424	NASDAQ	ESSA	Mon, Dec 8, 2008	13.26	13.37	12.52	13.37
423	NASDAQ	ESSA	Fri, Dec 5, 2008	12.30	13.25	12.30	13.25
422	NASDAQ	ESSA	Thu, Dec 4, 2008	12.81	13.49	12.15	12.37
421	NASDAQ	ESSA	Wed, Dec 3, 2008	12.10	13.25	12.00	12.99
420	NASDAQ	ESSA	Tue, Dec 2, 2008	11.79	12.54	11.71	12.33
419	NASDAQ	ESSA	Mon, Dec 1, 2008	13.23	13.35	11.55	11.60
418	NASDAQ	ESSA	Fri, Nov 28, 2008	13.27	13.47	13.27	13.47
417	NASDAQ	ESSA	Wed, Nov 26, 2008	12.49	13.38	12.49	13.32
416	NASDAQ	ESSA	Tue, Nov 25, 2008	12.75	12.96	12.30	12.71
415	NASDAQ	ESSA	Mon, Nov 24, 2008	12.07	12.64	11.54	12.50
414	NASDAQ	ESSA	Fri, Nov 21, 2008	11.43	12.44	11.29	11.99
413	NASDAQ	ESSA	Thu, Nov 20, 2008	11.99	12.30	11.00	11.13
412	NASDAQ	ESSA	Wed, Nov 19, 2008	12.47	12.92	11.90	11.94
411	NASDAQ	ESSA	Tue, Nov 18, 2008	12.77	12.97	12.01	12.60
410	NASDAQ	ESSA	Mon, Nov 17, 2008	12.72	13.56	12.57	12.70
409	NASDAQ	ESSA	Fri, Nov 14, 2008	13.06	13.50	12.70	12.72
408	NASDAQ	ESSA	Thu, Nov 13, 2008	12.86	13.33	12.47	13.29
407	NASDAQ	ESSA	Wed, Nov 12, 2008	13.28	13.43	12.76	12.76
406	NASDAQ	ESSA	Tue, Nov 11, 2008	13.15	13.80	13.15	13.25
405	NASDAQ	ESSA	Mon, Nov 10, 2008	13.64	13.90	13.40	13.40
404	NASDAQ	ESSA	Fri, Nov 7, 2008	13.44	13.56	13.25	13.49
403	NASDAQ	ESSA	Thu, Nov 6, 2008	13.47	13.60	13.21	13.30
402	NASDAQ	ESSA	Wed, Nov 5, 2008	13.70	13.71	13.43	13.43
401	NASDAQ	ESSA	Tue, Nov 4, 2008	13.88	14.00	13.74	13.87
400	NASDAQ	ESSA	Mon, Nov 3, 2008	13.74	14.00	13.24	13.87
399	NASDAQ	ESSA	Fri, Oct 31, 2008	13.41	13.90	12.89	13.86
398	NASDAQ	ESSA	Thu, Oct 30, 2008	13.42	13.55	13.16	13.52
397	NASDAQ	ESSA	Wed, Oct 29, 2008	13.00	13.50	12.95	13.25
396	NASDAQ	ESSA	Tue, Oct 28, 2008	13.13	13.13	12.49	12.96
395	NASDAQ	ESSA	Mon, Oct 27, 2008	12.86	13.06	12.60	12.68
394	NASDAQ	ESSA	Fri, Oct 24, 2008	12.83	13.01	12.50	12.93
393	NASDAQ	ESSA	Thu, Oct 23, 2008	13.14	13.24	12.69	13.17
392	NASDAQ	ESSA	Wed, Oct 22, 2008	13.12	13.65	13.00	13.00
391	NASDAQ	ESSA	Tue, Oct 21, 2008	13.41	13.70	13.20	13.25
390	NASDAQ	ESSA	Mon, Oct 20, 2008	13.61	13.69	13.12	13.65
389	NASDAQ	ESSA	Fri, Oct 17, 2008	13.52	13.80	13.04	13.47
388	NASDAQ	ESSA	Thu, Oct 16, 2008	13.17	13.69	12.63	13.57
387	NASDAQ	ESSA	Wed, Oct 15, 2008	13.24	13.30	13.00	13.03
386	NASDAQ	ESSA	Tue, Oct 14, 2008	13.59	13.60	13.17	13.42
385	NASDAQ	ESSA	Mon, Oct 13, 2008	13.19	13.49	12.50	13.35
384	NASDAQ	ESSA	Fri, Oct 10, 2008	12.50	12.98	12.09	12.95
383	NASDAQ	ESSA	Thu, Oct 9, 2008	13.28	13.28	12.44	12.52
382	NASDAQ	ESSA	Wed, Oct 8, 2008	13.16	13.41	13.02	13.08
381	NASDAQ	ESSA	Tue, Oct 7, 2008	13.46	13.60	13.37	13.37
380	NASDAQ	ESSA	Mon, Oct 6, 2008	13.68	13.71	13.35	13.57
379	NASDAQ	ESSA	Fri, Oct 3, 2008	13.65	13.74	13.50	13.60
378	NASDAQ	ESSA	Thu, Oct 2, 2008	13.62	14.00	13.45	13.73
377	NASDAQ	ESSA	Wed, Oct 1, 2008	13.89	13.90	13.40	13.82
376	NASDAQ	ESSA	Tue, Sep 30, 2008	13.45	13.97	13.25	13.90
375	NASDAQ	ESSA	Mon, Sep 29, 2008	14.00	14.00	13.00	13.45
374	NASDAQ	ESSA	Fri, Sep 26, 2008	13.80	13.90	13.53	13.85
373	NASDAQ	ESSA	Thu, Sep 25, 2008	13.53	14.10	13.50	13.90
372	NASDAQ	ESSA	Wed, Sep 24, 2008	13.76	13.79	13.31	13.59
371	NASDAQ	ESSA	Tue, Sep 23, 2008	13.59	13.70	13.45	13.60
370	NASDAQ	ESSA	Mon, Sep 22, 2008	13.58	13.70	13.33	13.67
369	NASDAQ	ESSA	Fri, Sep 19, 2008	14.04	14.04	13.50	13.70
368	NASDAQ	ESSA	Thu, Sep 18, 2008	13.66	13.97	13.35	13.93
367	NASDAQ	ESSA	Wed, Sep 17, 2008	13.25	13.86	13.25	13.40
366	NASDAQ	ESSA	Tue, Sep 16, 2008	13.08	13.97	12.90	13.97
365	NASDAQ	ESSA	Mon, Sep 15, 2008	13.33	13.80	12.95	13.05
364	NASDAQ	ESSA	Fri, Sep 12, 2008	13.52	13.59	13.20	13.35
363	NASDAQ	ESSA	Thu, Sep 11, 2008	13.36	13.54	13.30	13.49
362	NASDAQ	ESSA	Wed, Sep 10, 2008	13.87	13.87	13.38	13.48
361	NASDAQ	ESSA	Tue, Sep 9, 2008	13.93	13.98	13.72	13.75
360	NASDAQ	ESSA	Mon, Sep 8, 2008	13.85	13.95	13.57	13.85
359	NASDAQ	ESSA	Fri, Sep 5, 2008	13.72	13.83	13.53	13.55
358	NASDAQ	ESSA	Thu, Sep 4, 2008	13.98	13.98	13.70	13.80
357	NASDAQ	ESSA	Wed, Sep 3, 2008	13.39	13.99	13.39	13.97
356	NASDAQ	ESSA	Tue, Sep 2, 2008	13.40	13.53	13.30	13.44
355	NASDAQ	ESSA	Fri, Aug 29, 2008	13.46	13.48	13.36	13.38
354	NASDAQ	ESSA	Thu, Aug 28, 2008	13.35	13.45	13.24	13.43
353	NASDAQ	ESSA	Wed, Aug 27, 2008	13.36	13.42	13.35	13.40
352	NASDAQ	ESSA	Tue, Aug 26, 2008	13.35	13.40	13.35	13.40
351	NASDAQ	ESSA	Mon, Aug 25, 2008	13.38	13.40	13.29	13.36
350	NASDAQ	ESSA	Fri, Aug 22, 2008	13.55	13.56	13.42	13.45
349	NASDAQ	ESSA	Thu, Aug 21, 2008	13.50	13.56	13.45	13.47
348	NASDAQ	ESSA	Wed, Aug 20, 2008	13.51	13.55	13.50	13.54
347	NASDAQ	ESSA	Tue, Aug 19, 2008	13.53	13.53	13.46	13.53
346	NASDAQ	ESSA	Mon, Aug 18, 2008	13.46	13.53	13.45	13.53
345	NASDAQ	ESSA	Fri, Aug 15, 2008	13.53	13.54	13.40	13.52
344	NASDAQ	ESSA	Thu, Aug 14, 2008	13.29	13.51	13.29	13.49
343	NASDAQ	ESSA	Wed, Aug 13, 2008	13.33	13.46	13.20	13.37
342	NASDAQ	ESSA	Tue, Aug 12, 2008	13.40	13.45	13.30	13.38
341	NASDAQ	ESSA	Mon, Aug 11, 2008	13.40	13.47	13.39	13.46
340	NASDAQ	ESSA	Fri, Aug 8, 2008	13.39	13.45	13.21	13.41
339	NASDAQ	ESSA	Thu, Aug 7, 2008	13.31	13.39	13.20	13.34
338	NASDAQ	ESSA	Wed, Aug 6, 2008	13.44	13.45	13.37	13.39
337	NASDAQ	ESSA	Tue, Aug 5, 2008	13.46	13.46	13.35	13.40
336	NASDAQ	ESSA	Mon, Aug 4, 2008	13.29	13.46	13.21	13.36
335	NASDAQ	ESSA	Fri, Aug 1, 2008	13.37	13.40	13.32	13.37
334	NASDAQ	ESSA	Thu, Jul 31, 2008	13.31	13.40	13.23	13.26
333	NASDAQ	ESSA	Wed, Jul 30, 2008	13.35	13.40	13.31	13.40
332	NASDAQ	ESSA	Tue, Jul 29, 2008	13.34	13.38	13.31	13.36
331	NASDAQ	ESSA	Mon, Jul 28, 2008	13.33	13.40	13.28	13.34
330	NASDAQ	ESSA	Fri, Jul 25, 2008	13.06	13.57	12.83	13.39
329	NASDAQ	ESSA	Thu, Jul 24, 2008	13.14	13.15	13.00	13.09
328	NASDAQ	ESSA	Wed, Jul 23, 2008	13.19	13.19	13.01	13.04
327	NASDAQ	ESSA	Tue, Jul 22, 2008	12.67	13.27	12.50	13.20
326	NASDAQ	ESSA	Mon, Jul 21, 2008	12.89	12.89	12.62	12.84
325	NASDAQ	ESSA	Fri, Jul 18, 2008	12.66	12.96	12.58	12.85
324	NASDAQ	ESSA	Thu, Jul 17, 2008	12.69	12.74	12.41	12.67
323	NASDAQ	ESSA	Wed, Jul 16, 2008	12.39	12.65	12.26	12.61
322	NASDAQ	ESSA	Tue, Jul 15, 2008	12.43	12.47	12.27	12.39
321	NASDAQ	ESSA	Mon, Jul 14, 2008	12.67	12.70	12.48	12.50
320	NASDAQ	ESSA	Fri, Jul 11, 2008	12.46	12.65	12.45	12.65
319	NASDAQ	ESSA	Thu, Jul 10, 2008	12.50	12.65	12.47	12.48
318	NASDAQ	ESSA	Wed, Jul 9, 2008	12.59	12.72	12.52	12.56
317	NASDAQ	ESSA	Tue, Jul 8, 2008	12.49	12.60	12.45	12.60
316	NASDAQ	ESSA	Mon, Jul 7, 2008	12.58	12.58	12.43	12.43
315	NASDAQ	ESSA	Thu, Jul 3, 2008	12.48	12.60	12.48	12.58
314	NASDAQ	ESSA	Wed, Jul 2, 2008	12.48	12.53	12.44	12.48
313	NASDAQ	ESSA	Tue, Jul 1, 2008	12.43	12.57	12.40	12.53
312	NASDAQ	ESSA	Mon, Jun 30, 2008	12.62	12.62	12.35	12.52
311	NASDAQ	ESSA	Fri, Jun 27, 2008	12.50	12.70	12.25	12.68
310	NASDAQ	ESSA	Thu, Jun 26, 2008	12.56	12.62	12.38	12.52
309	NASDAQ	ESSA	Wed, Jun 25, 2008	12.58	12.60	12.41	12.52
308	NASDAQ	ESSA	Tue, Jun 24, 2008	12.82	12.82	12.25	12.43
307	NASDAQ	ESSA	Mon, Jun 23, 2008	12.81	12.82	12.73	12.79
306	NASDAQ	ESSA	Fri, Jun 20, 2008	12.92	12.92	12.70	12.76
305	NASDAQ	ESSA	Thu, Jun 19, 2008	12.75	12.95	12.54	12.95
304	NASDAQ	ESSA	Wed, Jun 18, 2008	12.80	12.80	12.57	12.67
303	NASDAQ	ESSA	Tue, Jun 17, 2008	12.80	12.80	12.66	12.74
302	NASDAQ	ESSA	Mon, Jun 16, 2008	12.85	12.85	12.75	12.80
301	NASDAQ	ESSA	Fri, Jun 13, 2008	12.84	12.85	12.78	12.82
300	NASDAQ	ESSA	Thu, Jun 12, 2008	12.89	12.89	12.70	12.75
299	NASDAQ	ESSA	Wed, Jun 11, 2008	12.89	12.90	12.77	12.83
298	NASDAQ	ESSA	Tue, Jun 10, 2008	12.85	12.95	12.83	12.85
297	NASDAQ	ESSA	Mon, Jun 9, 2008	12.85	12.86	12.82	12.82
296	NASDAQ	ESSA	Fri, Jun 6, 2008	12.90	12.90	12.84	12.84
295	NASDAQ	ESSA	Thu, Jun 5, 2008	12.78	12.90	12.77	12.90
294	NASDAQ	ESSA	Wed, Jun 4, 2008	12.86	12.88	12.83	12.85
293	NASDAQ	ESSA	Tue, Jun 3, 2008	12.80	12.85	12.70	12.85
292	NASDAQ	ESSA	Mon, Jun 2, 2008	12.53	12.80	12.53	12.80
291	NASDAQ	ESSA	Fri, May 30, 2008	12.75	12.86	12.50	12.50
290	NASDAQ	ESSA	Thu, May 29, 2008	12.40	12.55	12.34	12.55
289	NASDAQ	ESSA	Wed, May 28, 2008	12.28	12.40	12.28	12.35
288	NASDAQ	ESSA	Tue, May 27, 2008	12.45	12.45	12.30	12.36
287	NASDAQ	ESSA	Fri, May 23, 2008	12.45	12.48	12.35	12.35
286	NASDAQ	ESSA	Thu, May 22, 2008	12.40	12.44	12.36	12.40
285	NASDAQ	ESSA	Wed, May 21, 2008	12.37	12.43	12.35	12.35
284	NASDAQ	ESSA	Tue, May 20, 2008	12.45	12.50	12.28	12.43
283	NASDAQ	ESSA	Mon, May 19, 2008	12.30	12.45	12.30	12.43
282	NASDAQ	ESSA	Fri, May 16, 2008	12.25	12.40	12.20	12.38
281	NASDAQ	ESSA	Thu, May 15, 2008	12.16	12.25	12.15	12.22
280	NASDAQ	ESSA	Wed, May 14, 2008	12.24	12.30	12.20	12.29
279	NASDAQ	ESSA	Tue, May 13, 2008	12.13	12.20	12.08	12.20
278	NASDAQ	ESSA	Mon, May 12, 2008	11.92	12.10	11.91	12.06
277	NASDAQ	ESSA	Fri, May 9, 2008	12.00	12.15	12.00	12.15
276	NASDAQ	ESSA	Thu, May 8, 2008	11.99	12.03	11.93	12.00
275	NASDAQ	ESSA	Wed, May 7, 2008	11.99	12.00	11.95	12.00
274	NASDAQ	ESSA	Tue, May 6, 2008	12.00	12.00	11.88	11.98
273	NASDAQ	ESSA	Mon, May 5, 2008	11.95	11.95	11.89	11.90
272	NASDAQ	ESSA	Fri, May 2, 2008	11.95	12.00	11.82	11.96
271	NASDAQ	ESSA	Thu, May 1, 2008	11.70	11.85	11.70	11.84
270	NASDAQ	ESSA	Wed, Apr 30, 2008	11.51	11.65	11.51	11.65
269	NASDAQ	ESSA	Tue, Apr 29, 2008	11.58	11.64	11.52	11.52
268	NASDAQ	ESSA	Mon, Apr 28, 2008	11.80	11.86	11.52	11.57
267	NASDAQ	ESSA	Fri, Apr 25, 2008	11.90	11.98	11.87	11.88
266	NASDAQ	ESSA	Thu, Apr 24, 2008	11.70	11.75	11.70	11.75
265	NASDAQ	ESSA	Wed, Apr 23, 2008	11.73	11.73	11.50	11.69
264	NASDAQ	ESSA	Tue, Apr 22, 2008	11.57	11.90	11.53	11.85
263	NASDAQ	ESSA	Mon, Apr 21, 2008	11.51	11.51	11.51	11.51
262	NASDAQ	ESSA	Fri, Apr 18, 2008	11.58	11.64	11.50	11.64
261	NASDAQ	ESSA	Thu, Apr 17, 2008	11.69	11.90	11.55	11.57
260	NASDAQ	ESSA	Wed, Apr 16, 2008	11.75	11.75	11.60	11.68
259	NASDAQ	ESSA	Tue, Apr 15, 2008	11.69	11.85	11.65	11.65
258	NASDAQ	ESSA	Mon, Apr 14, 2008	11.61	11.80	11.61	11.78
257	NASDAQ	ESSA	Fri, Apr 11, 2008	11.84	11.84	11.56	11.70
256	NASDAQ	ESSA	Thu, Apr 10, 2008	11.69	11.85	11.65	11.73
255	NASDAQ	ESSA	Wed, Apr 9, 2008	11.95	11.95	11.61	11.88
254	NASDAQ	ESSA	Tue, Apr 8, 2008	11.66	11.66	11.66	11.66
253	NASDAQ	ESSA	Mon, Apr 7, 2008	11.62	11.98	11.62	11.85
252	NASDAQ	ESSA	Fri, Apr 4, 2008	11.99	12.00	11.58	12.00
251	NASDAQ	ESSA	Thu, Apr 3, 2008	11.74	12.00	11.74	11.92
250	NASDAQ	ESSA	Wed, Apr 2, 2008	11.75	12.00	11.60	12.00
249	NASDAQ	ESSA	Tue, Apr 1, 2008	12.00	12.00	11.60	12.00
248	NASDAQ	ESSA	Mon, Mar 31, 2008	11.55	11.75	11.50	11.75
247	NASDAQ	ESSA	Fri, Mar 28, 2008	11.62	11.85	11.53	11.53
246	NASDAQ	ESSA	Thu, Mar 27, 2008	12.01	12.05	11.61	11.84
245	NASDAQ	ESSA	Wed, Mar 26, 2008	11.76	12.10	11.76	12.05
244	NASDAQ	ESSA	Tue, Mar 25, 2008	11.73	12.00	11.59	12.00
243	NASDAQ	ESSA	Mon, Mar 24, 2008	11.52	11.71	11.52	11.71
242	NASDAQ	ESSA	Thu, Mar 20, 2008	11.38	11.58	11.38	11.58
241	NASDAQ	ESSA	Wed, Mar 19, 2008	11.58	11.58	11.31	11.42
240	NASDAQ	ESSA	Tue, Mar 18, 2008	11.93	11.93	11.60	11.61
239	NASDAQ	ESSA	Mon, Mar 17, 2008	11.60	11.60	11.60	11.60
238	NASDAQ	ESSA	Fri, Mar 14, 2008	11.60	11.64	11.53	11.62
237	NASDAQ	ESSA	Thu, Mar 13, 2008	11.40	11.96	11.40	11.57
236	NASDAQ	ESSA	Wed, Mar 12, 2008	11.50	11.50	11.50	11.50
235	NASDAQ	ESSA	Tue, Mar 11, 2008	11.41	11.55	11.40	11.54
234	NASDAQ	ESSA	Mon, Mar 10, 2008	11.50	11.74	11.30	11.39
233	NASDAQ	ESSA	Fri, Mar 7, 2008	11.26	11.56	11.25	11.43
232	NASDAQ	ESSA	Thu, Mar 6, 2008	12.13	12.13	11.10	11.33
231	NASDAQ	ESSA	Tue, Mar 4, 2008	11.90	12.09	11.90	12.01
230	NASDAQ	ESSA	Mon, Mar 3, 2008	11.91	11.98	11.90	11.93
229	NASDAQ	ESSA	Fri, Feb 29, 2008	11.93	12.08	11.92	12.00
228	NASDAQ	ESSA	Thu, Feb 28, 2008	11.90	12.07	11.90	12.07
227	NASDAQ	ESSA	Wed, Feb 27, 2008	12.00	12.01	12.00	12.01
226	NASDAQ	ESSA	Tue, Feb 26, 2008	12.00	12.14	12.00	12.10
225	NASDAQ	ESSA	Mon, Feb 25, 2008	12.00	12.01	12.00	12.01
224	NASDAQ	ESSA	Fri, Feb 22, 2008	12.11	12.12	12.00	12.00
223	NASDAQ	ESSA	Thu, Feb 21, 2008	12.10	12.10	12.10	12.10
222	NASDAQ	ESSA	Wed, Feb 20, 2008	12.01	12.12	12.00	12.12
221	NASDAQ	ESSA	Tue, Feb 19, 2008	12.17	12.17	12.02	12.10
220	NASDAQ	ESSA	Fri, Feb 15, 2008	12.10	12.13	12.10	12.13
219	NASDAQ	ESSA	Thu, Feb 14, 2008	12.10	12.11	12.10	12.10
218	NASDAQ	ESSA	Wed, Feb 13, 2008	12.10	12.10	12.06	12.08
217	NASDAQ	ESSA	Tue, Feb 12, 2008	12.14	12.14	12.04	12.05
216	NASDAQ	ESSA	Mon, Feb 11, 2008	11.95	12.13	11.93	12.13
215	NASDAQ	ESSA	Fri, Feb 8, 2008	11.92	12.02	11.91	11.95
214	NASDAQ	ESSA	Thu, Feb 7, 2008	12.16	12.16	12.00	12.00
213	NASDAQ	ESSA	Wed, Feb 6, 2008	12.12	12.17	12.01	12.06
212	NASDAQ	ESSA	Tue, Feb 5, 2008	12.01	12.16	12.01	12.12
211	NASDAQ	ESSA	Mon, Feb 4, 2008	12.05	12.10	11.98	12.01
210	NASDAQ	ESSA	Fri, Feb 1, 2008	12.06	12.10	11.88	12.05
209	NASDAQ	ESSA	Thu, Jan 31, 2008	11.98	12.01	11.89	11.90
208	NASDAQ	ESSA	Wed, Jan 30, 2008	11.97	12.06	11.90	11.94
207	NASDAQ	ESSA	Tue, Jan 29, 2008	11.79	11.92	11.77	11.87
206	NASDAQ	ESSA	Mon, Jan 28, 2008	11.71	11.98	11.55	11.92
205	NASDAQ	ESSA	Fri, Jan 25, 2008	11.80	11.95	11.75	11.77
204	NASDAQ	ESSA	Thu, Jan 24, 2008	11.58	11.99	11.35	11.70
203	NASDAQ	ESSA	Wed, Jan 23, 2008	10.81	11.75	10.81	11.75
202	NASDAQ	ESSA	Tue, Jan 22, 2008	10.99	10.99	10.61	10.97
201	NASDAQ	ESSA	Fri, Jan 18, 2008	11.02	11.15	11.00	11.00
200	NASDAQ	ESSA	Thu, Jan 17, 2008	11.00	11.14	10.99	11.00
199	NASDAQ	ESSA	Wed, Jan 16, 2008	10.90	11.19	10.80	11.10
198	NASDAQ	ESSA	Tue, Jan 15, 2008	11.10	11.10	11.00	11.03
197	NASDAQ	ESSA	Mon, Jan 14, 2008	11.10	11.10	10.90	11.10
196	NASDAQ	ESSA	Fri, Jan 11, 2008	11.10	11.15	11.06	11.10
195	NASDAQ	ESSA	Thu, Jan 10, 2008	10.71	11.08	10.71	11.05
194	NASDAQ	ESSA	Wed, Jan 9, 2008	10.95	10.95	10.67	10.73
193	NASDAQ	ESSA	Tue, Jan 8, 2008	10.71	10.90	10.66	10.90
192	NASDAQ	ESSA	Mon, Jan 7, 2008	10.70	10.72	10.60	10.60
191	NASDAQ	ESSA	Fri, Jan 4, 2008	11.02	11.02	10.50	10.71
190	NASDAQ	ESSA	Thu, Jan 3, 2008	11.05	11.05	11.04	11.04
189	NASDAQ	ESSA	Wed, Jan 2, 2008	11.26	11.50	11.05	11.39
188	NASDAQ	ESSA	Mon, Dec 31, 2007	10.87	11.35	10.87	11.25
187	NASDAQ	ESSA	Fri, Dec 28, 2007	11.01	11.05	9.56	11.00
186	NASDAQ	ESSA	Thu, Dec 27, 2007	10.98	11.10	10.90	11.10
185	NASDAQ	ESSA	Wed, Dec 26, 2007	11.15	11.21	11.15	11.21
184	NASDAQ	ESSA	Mon, Dec 24, 2007	11.18	11.21	11.14	11.14
183	NASDAQ	ESSA	Fri, Dec 21, 2007	11.07	11.21	10.90	11.09
182	NASDAQ	ESSA	Thu, Dec 20, 2007	11.00	11.01	10.93	11.00
181	NASDAQ	ESSA	Wed, Dec 19, 2007	11.01	11.07	10.53	11.00
180	NASDAQ	ESSA	Tue, Dec 18, 2007	11.04	11.04	10.81	10.97
179	NASDAQ	ESSA	Mon, Dec 17, 2007	11.11	11.11	10.98	11.00
178	NASDAQ	ESSA	Fri, Dec 14, 2007	11.35	11.35	11.30	11.30
177	NASDAQ	ESSA	Thu, Dec 13, 2007	11.15	11.20	11.10	11.20
176	NASDAQ	ESSA	Wed, Dec 12, 2007	11.12	11.15	11.11	11.15
175	NASDAQ	ESSA	Tue, Dec 11, 2007	11.10	11.16	11.10	11.16
174	NASDAQ	ESSA	Mon, Dec 10, 2007	11.06	11.08	11.04	11.08
173	NASDAQ	ESSA	Fri, Dec 7, 2007	11.01	11.08	11.01	11.08
172	NASDAQ	ESSA	Thu, Dec 6, 2007	11.06	11.06	11.01	11.06
171	NASDAQ	ESSA	Wed, Dec 5, 2007	11.09	11.19	11.06	11.11
170	NASDAQ	ESSA	Tue, Dec 4, 2007	11.20	11.20	11.10	11.10
169	NASDAQ	ESSA	Mon, Dec 3, 2007	11.10	11.48	11.10	11.24
168	NASDAQ	ESSA	Fri, Nov 30, 2007	11.60	11.60	11.15	11.15
167	NASDAQ	ESSA	Thu, Nov 29, 2007	11.30	11.62	11.20	11.61
166	NASDAQ	ESSA	Wed, Nov 28, 2007	11.40	11.47	11.37	11.45
165	NASDAQ	ESSA	Tue, Nov 27, 2007	11.35	11.45	11.35	11.42
164	NASDAQ	ESSA	Mon, Nov 26, 2007	11.35	11.60	11.29	11.32
163	NASDAQ	ESSA	Fri, Nov 23, 2007	11.56	11.56	11.32	11.32
162	NASDAQ	ESSA	Wed, Nov 21, 2007	11.05	11.21	11.04	11.15
161	NASDAQ	ESSA	Tue, Nov 20, 2007	11.20	11.35	11.19	11.35
160	NASDAQ	ESSA	Mon, Nov 19, 2007	11.37	11.37	11.33	11.37
159	NASDAQ	ESSA	Fri, Nov 16, 2007	11.30	11.44	11.30	11.44
158	NASDAQ	ESSA	Thu, Nov 15, 2007	11.52	11.55	11.41	11.55
157	NASDAQ	ESSA	Wed, Nov 14, 2007	11.55	11.57	11.51	11.57
156	NASDAQ	ESSA	Tue, Nov 13, 2007	11.62	11.70	11.32	11.67
155	NASDAQ	ESSA	Mon, Nov 12, 2007	11.60	11.71	11.55	11.62
154	NASDAQ	ESSA	Fri, Nov 9, 2007	11.45	11.59	11.36	11.55
153	NASDAQ	ESSA	Thu, Nov 8, 2007	11.40	11.69	11.39	11.43
152	NASDAQ	ESSA	Wed, Nov 7, 2007	11.27	11.41	11.24	11.39
151	NASDAQ	ESSA	Tue, Nov 6, 2007	11.35	11.58	11.35	11.48
150	NASDAQ	ESSA	Mon, Nov 5, 2007	11.30	11.45	11.16	11.33
149	NASDAQ	ESSA	Fri, Nov 2, 2007	11.33	11.34	11.32	11.34
148	NASDAQ	ESSA	Thu, Nov 1, 2007	11.44	11.53	11.40	11.40
147	NASDAQ	ESSA	Wed, Oct 31, 2007	11.51	11.53	11.39	11.45
146	NASDAQ	ESSA	Tue, Oct 30, 2007	11.50	11.57	11.48	11.48
145	NASDAQ	ESSA	Mon, Oct 29, 2007	11.51	11.56	11.51	11.51
144	NASDAQ	ESSA	Fri, Oct 26, 2007	11.51	11.54	11.19	11.43
143	NASDAQ	ESSA	Thu, Oct 25, 2007	11.54	11.75	11.50	11.57
142	NASDAQ	ESSA	Wed, Oct 24, 2007	11.48	11.59	11.40	11.59
141	NASDAQ	ESSA	Tue, Oct 23, 2007	11.35	11.52	11.31	11.52
140	NASDAQ	ESSA	Mon, Oct 22, 2007	11.31	11.32	11.31	11.32
139	NASDAQ	ESSA	Fri, Oct 19, 2007	11.39	11.39	11.26	11.33
138	NASDAQ	ESSA	Thu, Oct 18, 2007	11.70	11.70	11.25	11.30
137	NASDAQ	ESSA	Wed, Oct 17, 2007	11.74	11.75	11.61	11.64
136	NASDAQ	ESSA	Tue, Oct 16, 2007	11.70	11.74	11.66	11.74
135	NASDAQ	ESSA	Mon, Oct 15, 2007	11.70	11.90	11.60	11.74
134	NASDAQ	ESSA	Fri, Oct 12, 2007	11.52	11.79	11.52	11.75
133	NASDAQ	ESSA	Thu, Oct 11, 2007	11.40	11.55	11.40	11.55
132	NASDAQ	ESSA	Wed, Oct 10, 2007	11.35	11.43	11.35	11.43
131	NASDAQ	ESSA	Tue, Oct 9, 2007	11.25	11.35	11.25	11.35
130	NASDAQ	ESSA	Mon, Oct 8, 2007	11.25	11.25	11.15	11.25
129	NASDAQ	ESSA	Fri, Oct 5, 2007	11.20	11.20	11.15	11.15
128	NASDAQ	ESSA	Thu, Oct 4, 2007	11.10	11.10	11.10	11.10
127	NASDAQ	ESSA	Wed, Oct 3, 2007	11.10	11.10	11.05	11.09
126	NASDAQ	ESSA	Tue, Oct 2, 2007	11.16	11.17	11.10	11.15
125	NASDAQ	ESSA	Mon, Oct 1, 2007	11.10	11.10	11.00	11.05
124	NASDAQ	ESSA	Fri, Sep 28, 2007	11.19	11.20	11.10	11.15
123	NASDAQ	ESSA	Thu, Sep 27, 2007	11.44	11.44	11.12	11.12
122	NASDAQ	ESSA	Wed, Sep 26, 2007	11.10	11.12	11.08	11.11
121	NASDAQ	ESSA	Tue, Sep 25, 2007	11.16	11.16	11.00	11.15
120	NASDAQ	ESSA	Mon, Sep 24, 2007	11.03	11.32	11.03	11.16
119	NASDAQ	ESSA	Fri, Sep 21, 2007	11.15	11.15	11.00	11.08
118	NASDAQ	ESSA	Thu, Sep 20, 2007	11.26	11.26	11.18	11.18
117	NASDAQ	ESSA	Wed, Sep 19, 2007	11.34	11.34	11.21	11.28
116	NASDAQ	ESSA	Tue, Sep 18, 2007	11.50	11.60	10.91	11.29
115	NASDAQ	ESSA	Mon, Sep 17, 2007	11.27	11.50	11.27	11.48
114	NASDAQ	ESSA	Fri, Sep 14, 2007	11.43	11.44	11.15	11.29
113	NASDAQ	ESSA	Thu, Sep 13, 2007	11.39	11.49	11.35	11.49
112	NASDAQ	ESSA	Wed, Sep 12, 2007	11.38	11.40	11.24	11.30
111	NASDAQ	ESSA	Tue, Sep 11, 2007	11.38	11.42	11.25	11.35
110	NASDAQ	ESSA	Mon, Sep 10, 2007	11.25	11.50	11.19	11.44
109	NASDAQ	ESSA	Fri, Sep 7, 2007	11.00	11.56	11.00	11.30
108	NASDAQ	ESSA	Thu, Sep 6, 2007	11.10	11.20	11.00	11.00
107	NASDAQ	ESSA	Wed, Sep 5, 2007	11.09	11.20	10.90	11.03
106	NASDAQ	ESSA	Tue, Sep 4, 2007	11.37	11.60	11.08	11.22
105	NASDAQ	ESSA	Fri, Aug 31, 2007	11.25	11.25	11.05	11.05
104	NASDAQ	ESSA	Thu, Aug 30, 2007	11.18	11.18	11.08	11.16
103	NASDAQ	ESSA	Wed, Aug 29, 2007	11.35	11.36	11.19	11.19
102	NASDAQ	ESSA	Tue, Aug 28, 2007	11.09	11.35	11.09	11.35
101	NASDAQ	ESSA	Mon, Aug 27, 2007	11.12	11.12	11.01	11.10
100	NASDAQ	ESSA	Fri, Aug 24, 2007	10.98	11.20	10.98	11.12
99	NASDAQ	ESSA	Thu, Aug 23, 2007	11.00	11.00	10.91	10.93
98	NASDAQ	ESSA	Wed, Aug 22, 2007	10.95	11.04	10.94	10.98
97	NASDAQ	ESSA	Tue, Aug 21, 2007	10.51	10.89	10.51	10.89
96	NASDAQ	ESSA	Mon, Aug 20, 2007	10.40	10.61	10.40	10.52
95	NASDAQ	ESSA	Fri, Aug 17, 2007	10.43	10.62	10.32	10.42
94	NASDAQ	ESSA	Thu, Aug 16, 2007	10.27	10.38	10.20	10.20
93	NASDAQ	ESSA	Wed, Aug 15, 2007	10.36	10.36	10.28	10.30
92	NASDAQ	ESSA	Tue, Aug 14, 2007	10.35	10.41	10.27	10.31
91	NASDAQ	ESSA	Mon, Aug 13, 2007	10.43	10.45	10.36	10.39
90	NASDAQ	ESSA	Fri, Aug 10, 2007	10.35	10.48	10.35	10.40
89	NASDAQ	ESSA	Thu, Aug 9, 2007	10.48	10.65	10.48	10.50
88	NASDAQ	ESSA	Wed, Aug 8, 2007	10.35	10.70	10.35	10.70
87	NASDAQ	ESSA	Tue, Aug 7, 2007	10.30	10.53	10.30	10.40
86	NASDAQ	ESSA	Mon, Aug 6, 2007	10.60	10.60	10.30	10.30
85	NASDAQ	ESSA	Fri, Aug 3, 2007	10.70	10.76	10.55	10.64
84	NASDAQ	ESSA	Thu, Aug 2, 2007	10.82	10.84	10.70	10.75
83	NASDAQ	ESSA	Wed, Aug 1, 2007	10.83	10.88	10.70	10.84
82	NASDAQ	ESSA	Tue, Jul 31, 2007	10.91	10.91	10.81	10.81
81	NASDAQ	ESSA	Mon, Jul 30, 2007	10.95	10.95	10.81	10.91
80	NASDAQ	ESSA	Fri, Jul 27, 2007	10.71	10.96	10.70	10.95
79	NASDAQ	ESSA	Thu, Jul 26, 2007	10.75	10.75	10.51	10.70
78	NASDAQ	ESSA	Wed, Jul 25, 2007	10.75	10.76	10.70	10.75
77	NASDAQ	ESSA	Tue, Jul 24, 2007	10.93	10.93	10.49	10.78
76	NASDAQ	ESSA	Mon, Jul 23, 2007	10.99	10.99	10.93	10.93
75	NASDAQ	ESSA	Fri, Jul 20, 2007	10.95	10.99	10.93	10.99
74	NASDAQ	ESSA	Thu, Jul 19, 2007	11.00	11.00	10.94	10.95
73	NASDAQ	ESSA	Wed, Jul 18, 2007	11.05	11.05	10.96	10.96
72	NASDAQ	ESSA	Tue, Jul 17, 2007	11.00	11.15	11.00	11.08
71	NASDAQ	ESSA	Mon, Jul 16, 2007	10.96	11.05	10.95	11.00
70	NASDAQ	ESSA	Fri, Jul 13, 2007	11.00	11.00	11.00	11.00
69	NASDAQ	ESSA	Thu, Jul 12, 2007	10.98	11.01	10.95	11.01
68	NASDAQ	ESSA	Wed, Jul 11, 2007	11.00	11.02	10.95	10.97
67	NASDAQ	ESSA	Tue, Jul 10, 2007	11.05	11.05	11.00	11.03
66	NASDAQ	ESSA	Mon, Jul 9, 2007	11.05	11.10	11.05	11.10
65	NASDAQ	ESSA	Fri, Jul 6, 2007	11.05	11.09	11.05	11.06
64	NASDAQ	ESSA	Thu, Jul 5, 2007	11.05	11.10	11.05	11.05
63	NASDAQ	ESSA	Tue, Jul 3, 2007	11.05	11.08	11.05	11.05
62	NASDAQ	ESSA	Mon, Jul 2, 2007	11.00	11.09	11.00	11.09
61	NASDAQ	ESSA	Fri, Jun 29, 2007	11.10	11.11	11.05	11.05
60	NASDAQ	ESSA	Thu, Jun 28, 2007	11.08	11.24	11.07	11.10
59	NASDAQ	ESSA	Wed, Jun 27, 2007	11.10	11.12	11.05	11.08
58	NASDAQ	ESSA	Tue, Jun 26, 2007	11.41	11.41	11.10	11.10
57	NASDAQ	ESSA	Mon, Jun 25, 2007	11.42	11.49	11.40	11.45
56	NASDAQ	ESSA	Fri, Jun 22, 2007	11.41	11.45	11.40	11.40
55	NASDAQ	ESSA	Thu, Jun 21, 2007	11.40	11.45	11.40	11.45
54	NASDAQ	ESSA	Wed, Jun 20, 2007	11.40	11.49	11.40	11.40
53	NASDAQ	ESSA	Tue, Jun 19, 2007	11.43	11.46	11.41	11.46
52	NASDAQ	ESSA	Mon, Jun 18, 2007	11.39	11.49	11.38	11.43
51	NASDAQ	ESSA	Fri, Jun 15, 2007	11.36	11.36	11.25	11.25
50	NASDAQ	ESSA	Thu, Jun 14, 2007	11.28	11.31	11.25	11.25
49	NASDAQ	ESSA	Wed, Jun 13, 2007	11.30	11.40	11.30	11.31
48	NASDAQ	ESSA	Tue, Jun 12, 2007	11.36	11.36	11.30	11.30
47	NASDAQ	ESSA	Mon, Jun 11, 2007	11.38	11.38	11.35	11.36
46	NASDAQ	ESSA	Fri, Jun 8, 2007	11.38	11.40	11.35	11.38
45	NASDAQ	ESSA	Thu, Jun 7, 2007	11.38	11.43	11.38	11.39
44	NASDAQ	ESSA	Wed, Jun 6, 2007	11.40	11.45	11.37	11.42
43	NASDAQ	ESSA	Tue, Jun 5, 2007	11.39	11.44	11.39	11.40
42	NASDAQ	ESSA	Mon, Jun 4, 2007	11.40	11.42	11.39	11.39
41	NASDAQ	ESSA	Fri, Jun 1, 2007	11.40	11.51	11.40	11.40
40	NASDAQ	ESSA	Thu, May 31, 2007	11.42	11.45	11.40	11.41
39	NASDAQ	ESSA	Wed, May 30, 2007	11.41	11.45	11.39	11.40
38	NASDAQ	ESSA	Tue, May 29, 2007	11.45	11.45	11.41	11.41
37	NASDAQ	ESSA	Fri, May 25, 2007	11.45	11.51	11.45	11.45
36	NASDAQ	ESSA	Thu, May 24, 2007	11.45	11.55	11.45	11.51
35	NASDAQ	ESSA	Wed, May 23, 2007	11.46	11.55	11.46	11.51
34	NASDAQ	ESSA	Tue, May 22, 2007	11.50	11.58	11.45	11.56
33	NASDAQ	ESSA	Mon, May 21, 2007	11.55	11.56	11.43	11.52
32	NASDAQ	ESSA	Fri, May 18, 2007	11.45	11.61	11.45	11.58
31	NASDAQ	ESSA	Thu, May 17, 2007	11.43	11.50	11.43	11.46
30	NASDAQ	ESSA	Wed, May 16, 2007	11.45	11.52	11.43	11.50
29	NASDAQ	ESSA	Tue, May 15, 2007	11.50	11.55	11.47	11.47
28	NASDAQ	ESSA	Mon, May 14, 2007	11.65	11.66	11.43	11.46
27	NASDAQ	ESSA	Fri, May 11, 2007	11.50	11.70	11.44	11.65
26	NASDAQ	ESSA	Thu, May 10, 2007	11.47	11.65	11.45	11.55
25	NASDAQ	ESSA	Wed, May 9, 2007	11.47	11.52	11.47	11.50
24	NASDAQ	ESSA	Tue, May 8, 2007	11.49	11.54	11.46	11.52
23	NASDAQ	ESSA	Mon, May 7, 2007	11.49	11.51	11.46	11.50
22	NASDAQ	ESSA	Fri, May 4, 2007	11.46	11.54	11.46	11.48
21	NASDAQ	ESSA	Thu, May 3, 2007	11.45	11.49	11.44	11.46
20	NASDAQ	ESSA	Wed, May 2, 2007	11.46	11.49	11.45	11.45
19	NASDAQ	ESSA	Tue, May 1, 2007	11.46	11.49	11.41	11.45
18	NASDAQ	ESSA	Mon, Apr 30, 2007	11.44	11.60	11.44	11.46
17	NASDAQ	ESSA	Fri, Apr 27, 2007	11.60	11.60	11.50	11.53
16	NASDAQ	ESSA	Thu, Apr 26, 2007	11.60	11.64	11.51	11.55
15	NASDAQ	ESSA	Wed, Apr 25, 2007	11.75	11.75	11.60	11.62
14	NASDAQ	ESSA	Tue, Apr 24, 2007	11.90	11.90	11.50	11.82
13	NASDAQ	ESSA	Mon, Apr 23, 2007	11.98	11.99	11.90	11.90
12	NASDAQ	ESSA	Fri, Apr 20, 2007	11.99	11.99	11.95	11.99
11	NASDAQ	ESSA	Thu, Apr 19, 2007	11.98	12.00	11.95	11.99
10	NASDAQ	ESSA	Wed, Apr 18, 2007	12.00	12.00	11.96	11.99
9	NASDAQ	ESSA	Tue, Apr 17, 2007	11.98	12.03	11.94	11.99
8	NASDAQ	ESSA	Mon, Apr 16, 2007	12.00	12.04	11.94	11.98
7	NASDAQ	ESSA	Fri, Apr 13, 2007	12.00	12.04	11.97	12.01
6	NASDAQ	ESSA	Thu, Apr 12, 2007	12.00	12.02	11.90	12.00
5	NASDAQ	ESSA	Wed, Apr 11, 2007	12.15	12.15	12.00	12.06
4	NASDAQ	ESSA	Tue, Apr 10, 2007	12.19	12.20	12.00	12.15
3	NASDAQ	ESSA	Mon, Apr 9, 2007	12.00	12.21	11.90	12.15
2	NASDAQ	ESSA	Thu, Apr 5, 2007	11.84	12.04	11.75	12.01
1	NASDAQ	ESSA	Wed, Apr 4, 2007	12.00	12.10	11.40	11.78
#	Exchange	Symbol	Date	Open	High	Low	Close

ESSA Bancorp Inc NASDAQ:ESSA 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