Eaton Vance Tax Advgd Gbl Div Inc Fd NYSE:ETG Historical Prices

Below are the 5058 trading days of historical prices for ETG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5058	NYSE	ETG	Mon, Mar 4, 2024	17.92	18.01	17.92	17.96
5057	NYSE	ETG	Fri, Mar 1, 2024	17.79	18.01	17.79	17.96
5056	NYSE	ETG	Thu, Feb 29, 2024	17.87	17.97	17.74	17.80
5055	NYSE	ETG	Wed, Feb 28, 2024	17.73	17.83	17.70	17.77
5054	NYSE	ETG	Tue, Feb 27, 2024	17.90	17.92	17.80	17.83
5053	NYSE	ETG	Mon, Feb 26, 2024	17.88	17.98	17.85	17.85
5052	NYSE	ETG	Fri, Feb 23, 2024	17.93	18.00	17.91	17.91
5051	NYSE	ETG	Thu, Feb 22, 2024	17.90	17.99	17.74	17.93
5050	NYSE	ETG	Wed, Feb 21, 2024	17.48	17.65	17.46	17.63
5049	NYSE	ETG	Tue, Feb 20, 2024	17.73	17.76	17.59	17.53
5048	NYSE	ETG	Fri, Feb 16, 2024	17.74	17.83	17.65	17.76
5047	NYSE	ETG	Thu, Feb 15, 2024	17.70	17.79	17.70	17.74
5046	NYSE	ETG	Wed, Feb 14, 2024	17.62	17.67	17.57	17.65
5045	NYSE	ETG	Tue, Feb 13, 2024	17.69	17.69	17.39	17.47
5044	NYSE	ETG	Mon, Feb 12, 2024	17.84	17.98	17.83	17.84
5043	NYSE	ETG	Fri, Feb 9, 2024	17.75	17.76	17.71	17.76
5042	NYSE	ETG	Thu, Feb 8, 2024	17.70	17.70	17.63	17.69
5041	NYSE	ETG	Wed, Feb 7, 2024	17.64	17.69	17.54	17.67
5040	NYSE	ETG	Tue, Feb 6, 2024	17.49	17.55	17.46	17.52
5039	NYSE	ETG	Mon, Feb 5, 2024	17.53	17.56	17.35	17.46
5038	NYSE	ETG	Fri, Feb 2, 2024	17.53	17.66	17.45	17.60
5037	NYSE	ETG	Thu, Feb 1, 2024	17.32	17.58	17.32	17.51
5036	NYSE	ETG	Wed, Jan 31, 2024	17.55	17.58	17.29	17.30
5035	NYSE	ETG	Tue, Jan 30, 2024	17.55	17.58	17.47	17.54
5034	NYSE	ETG	Mon, Jan 29, 2024	17.46	17.58	17.40	17.57
5033	NYSE	ETG	Fri, Jan 26, 2024	17.20	17.43	17.17	17.42
5032	NYSE	ETG	Thu, Jan 25, 2024	17.26	17.26	17.12	17.17
5031	NYSE	ETG	Wed, Jan 24, 2024	17.20	17.26	17.12	17.14
5030	NYSE	ETG	Tue, Jan 23, 2024	17.06	17.13	17.06	17.09
5029	NYSE	ETG	Mon, Jan 22, 2024	17.08	17.19	17.05	17.06
5028	NYSE	ETG	Fri, Jan 19, 2024	17.13	17.14	17.02	17.00
5027	NYSE	ETG	Thu, Jan 18, 2024	17.01	17.12	16.95	17.04
5026	NYSE	ETG	Wed, Jan 17, 2024	17.00	17.14	16.90	16.94
5025	NYSE	ETG	Tue, Jan 16, 2024	17.22	17.34	17.06	17.06
5024	NYSE	ETG	Fri, Jan 12, 2024	17.31	17.37	17.22	17.23
5023	NYSE	ETG	Thu, Jan 11, 2024	17.30	17.33	17.18	17.30
5022	NYSE	ETG	Wed, Jan 10, 2024	17.14	17.31	17.10	17.25
5021	NYSE	ETG	Tue, Jan 9, 2024	16.91	17.14	16.87	17.13
5020	NYSE	ETG	Mon, Jan 8, 2024	16.95	17.02	16.90	17.01
5019	NYSE	ETG	Fri, Jan 5, 2024	16.76	16.95	16.75	16.88
5018	NYSE	ETG	Thu, Jan 4, 2024	16.64	16.84	16.64	16.82
5017	NYSE	ETG	Wed, Jan 3, 2024	16.67	16.78	16.51	16.62
5016	NYSE	ETG	Tue, Jan 2, 2024	17.11	17.16	16.82	16.84
5015	NYSE	ETG	Fri, Dec 29, 2023	17.23	17.26	17.10	17.10
5014	NYSE	ETG	Thu, Dec 28, 2023	17.17	17.28	17.17	17.20
5013	NYSE	ETG	Wed, Dec 27, 2023	17.20	17.26	17.17	17.20
5012	NYSE	ETG	Tue, Dec 26, 2023	17.07	17.23	17.06	17.17
5011	NYSE	ETG	Fri, Dec 22, 2023	17.10	17.22	17.00	17.10
5010	NYSE	ETG	Thu, Dec 21, 2023	16.95	17.10	16.92	17.08
5009	NYSE	ETG	Wed, Dec 20, 2023	17.17	17.37	16.97	16.89
5008	NYSE	ETG	Tue, Dec 19, 2023	17.15	17.24	17.12	17.21
5007	NYSE	ETG	Mon, Dec 18, 2023	16.99	17.17	16.99	17.05
5006	NYSE	ETG	Fri, Dec 15, 2023	17.14	17.19	16.98	16.98
5005	NYSE	ETG	Thu, Dec 14, 2023	17.00	17.15	16.97	17.09
5004	NYSE	ETG	Wed, Dec 13, 2023	16.68	16.98	16.66	16.94
5003	NYSE	ETG	Tue, Dec 12, 2023	16.65	16.65	16.57	16.62
5002	NYSE	ETG	Mon, Dec 11, 2023	16.62	16.64	16.60	16.61
5001	NYSE	ETG	Fri, Dec 8, 2023	16.61	16.66	16.59	16.65
5000	NYSE	ETG	Thu, Dec 7, 2023	16.64	16.66	16.57	16.61
4999	NYSE	ETG	Wed, Dec 6, 2023	16.58	16.63	16.55	16.55
4998	NYSE	ETG	Tue, Dec 5, 2023	16.58	16.63	16.48	16.52
4997	NYSE	ETG	Mon, Dec 4, 2023	16.54	16.64	16.54	16.57
4996	NYSE	ETG	Fri, Dec 1, 2023	16.53	16.70	16.52	16.67
4995	NYSE	ETG	Thu, Nov 30, 2023	16.49	16.55	16.46	16.53
4994	NYSE	ETG	Wed, Nov 29, 2023	16.52	16.61	16.43	16.44
4993	NYSE	ETG	Tue, Nov 28, 2023	16.40	16.46	16.33	16.39
4992	NYSE	ETG	Mon, Nov 27, 2023	16.29	16.42	16.29	16.40
4991	NYSE	ETG	Fri, Nov 24, 2023	16.36	16.40	16.34	16.38
4990	NYSE	ETG	Wed, Nov 22, 2023	16.21	16.36	16.21	16.31
4989	NYSE	ETG	Tue, Nov 21, 2023	16.18	16.20	16.10	16.18
4988	NYSE	ETG	Mon, Nov 20, 2023	16.11	16.29	16.06	16.14
4987	NYSE	ETG	Fri, Nov 17, 2023	16.01	16.16	15.99	16.09
4986	NYSE	ETG	Thu, Nov 16, 2023	15.99	16.07	15.94	15.96
4985	NYSE	ETG	Wed, Nov 15, 2023	15.95	16.04	15.95	16.03
4984	NYSE	ETG	Tue, Nov 14, 2023	15.56	15.89	15.56	15.85
4983	NYSE	ETG	Mon, Nov 13, 2023	15.39	15.50	15.37	15.43
4982	NYSE	ETG	Fri, Nov 10, 2023	15.28	15.47	15.27	15.43
4981	NYSE	ETG	Thu, Nov 9, 2023	15.46	15.48	15.17	15.19
4980	NYSE	ETG	Wed, Nov 8, 2023	15.40	15.50	15.32	15.36
4979	NYSE	ETG	Tue, Nov 7, 2023	15.30	15.43	15.26	15.40
4978	NYSE	ETG	Mon, Nov 6, 2023	15.42	15.46	15.29	15.35
4977	NYSE	ETG	Fri, Nov 3, 2023	15.34	15.57	15.30	15.44
4976	NYSE	ETG	Thu, Nov 2, 2023	14.91	15.25	14.90	15.20
4975	NYSE	ETG	Wed, Nov 1, 2023	14.46	14.72	14.37	14.71
4974	NYSE	ETG	Tue, Oct 31, 2023	14.47	14.53	14.40	14.47
4973	NYSE	ETG	Mon, Oct 30, 2023	14.15	14.36	14.15	14.34
4972	NYSE	ETG	Fri, Oct 27, 2023	14.24	14.28	14.08	14.13
4971	NYSE	ETG	Thu, Oct 26, 2023	14.33	14.43	14.15	14.18
4970	NYSE	ETG	Wed, Oct 25, 2023	14.59	14.59	14.37	14.37
4969	NYSE	ETG	Tue, Oct 24, 2023	14.61	14.79	14.56	14.67
4968	NYSE	ETG	Mon, Oct 23, 2023	14.70	14.79	14.52	14.56
4967	NYSE	ETG	Fri, Oct 20, 2023	14.90	15.11	14.72	14.73
4966	NYSE	ETG	Thu, Oct 19, 2023	15.20	15.27	15.00	14.93
4965	NYSE	ETG	Wed, Oct 18, 2023	15.31	15.35	15.16	15.18
4964	NYSE	ETG	Tue, Oct 17, 2023	15.32	15.51	15.30	15.42
4963	NYSE	ETG	Mon, Oct 16, 2023	15.38	15.54	15.36	15.45
4962	NYSE	ETG	Fri, Oct 13, 2023	15.52	15.58	15.33	15.36
4961	NYSE	ETG	Thu, Oct 12, 2023	15.61	15.63	15.40	15.48
4960	NYSE	ETG	Wed, Oct 11, 2023	15.56	15.63	15.44	15.56
4959	NYSE	ETG	Tue, Oct 10, 2023	15.45	15.63	15.45	15.51
4958	NYSE	ETG	Mon, Oct 9, 2023	15.37	15.54	15.30	15.39
4957	NYSE	ETG	Fri, Oct 6, 2023	15.14	15.44	15.03	15.39
4956	NYSE	ETG	Thu, Oct 5, 2023	15.13	15.24	15.10	15.20
4955	NYSE	ETG	Wed, Oct 4, 2023	15.07	15.17	15.00	15.15
4954	NYSE	ETG	Tue, Oct 3, 2023	15.25	15.29	15.01	15.05
4953	NYSE	ETG	Mon, Oct 2, 2023	15.41	15.43	15.22	15.32
4952	NYSE	ETG	Fri, Sep 29, 2023	15.63	15.65	15.33	15.38
4951	NYSE	ETG	Thu, Sep 28, 2023	15.37	15.48	15.33	15.41
4950	NYSE	ETG	Wed, Sep 27, 2023	15.43	15.47	15.29	15.40
4949	NYSE	ETG	Tue, Sep 26, 2023	15.44	15.49	15.27	15.30
4948	NYSE	ETG	Mon, Sep 25, 2023	15.63	15.64	15.51	15.53
4947	NYSE	ETG	Fri, Sep 22, 2023	15.88	15.91	15.68	15.69
4946	NYSE	ETG	Thu, Sep 21, 2023	15.78	15.86	15.66	15.66
4945	NYSE	ETG	Wed, Sep 20, 2023	16.12	16.24	16.04	15.94
4944	NYSE	ETG	Tue, Sep 19, 2023	16.10	16.19	16.04	16.12
4943	NYSE	ETG	Mon, Sep 18, 2023	16.19	16.23	16.12	16.13
4942	NYSE	ETG	Fri, Sep 15, 2023	16.31	16.39	16.18	16.21
4941	NYSE	ETG	Thu, Sep 14, 2023	16.29	16.35	16.23	16.33
4940	NYSE	ETG	Wed, Sep 13, 2023	16.33	16.38	16.15	16.20
4939	NYSE	ETG	Tue, Sep 12, 2023	16.32	16.40	16.27	16.28
4938	NYSE	ETG	Mon, Sep 11, 2023	16.47	16.50	16.39	16.43
4937	NYSE	ETG	Fri, Sep 8, 2023	16.36	16.45	16.30	16.37
4936	NYSE	ETG	Thu, Sep 7, 2023	16.35	16.42	16.32	16.35
4935	NYSE	ETG	Wed, Sep 6, 2023	16.56	16.58	16.36	16.49
4934	NYSE	ETG	Tue, Sep 5, 2023	16.69	16.69	16.57	16.58
4933	NYSE	ETG	Fri, Sep 1, 2023	16.85	16.87	16.66	16.73
4932	NYSE	ETG	Thu, Aug 31, 2023	16.80	16.85	16.68	16.70
4931	NYSE	ETG	Wed, Aug 30, 2023	16.66	16.80	16.61	16.74
4930	NYSE	ETG	Tue, Aug 29, 2023	16.36	16.62	16.33	16.61
4929	NYSE	ETG	Mon, Aug 28, 2023	16.24	16.35	16.24	16.33
4928	NYSE	ETG	Fri, Aug 25, 2023	16.11	16.21	15.97	16.15
4927	NYSE	ETG	Thu, Aug 24, 2023	16.42	16.44	16.04	16.07
4926	NYSE	ETG	Wed, Aug 23, 2023	16.19	16.39	16.17	16.34
4925	NYSE	ETG	Tue, Aug 22, 2023	16.28	16.34	16.16	16.17
4924	NYSE	ETG	Mon, Aug 21, 2023	16.28	16.38	16.09	16.24
4923	NYSE	ETG	Fri, Aug 18, 2023	16.24	16.37	16.20	16.22
4922	NYSE	ETG	Thu, Aug 17, 2023	16.50	16.55	16.29	16.30
4921	NYSE	ETG	Wed, Aug 16, 2023	16.51	16.58	16.41	16.44
4920	NYSE	ETG	Tue, Aug 15, 2023	16.69	16.69	16.51	16.55
4919	NYSE	ETG	Mon, Aug 14, 2023	16.70	16.79	16.61	16.73
4918	NYSE	ETG	Fri, Aug 11, 2023	16.73	16.80	16.68	16.70
4917	NYSE	ETG	Thu, Aug 10, 2023	16.97	17.06	16.81	16.81
4916	NYSE	ETG	Wed, Aug 9, 2023	16.90	16.95	16.78	16.84
4915	NYSE	ETG	Tue, Aug 8, 2023	16.76	16.88	16.73	16.87
4914	NYSE	ETG	Mon, Aug 7, 2023	16.85	16.91	16.82	16.91
4913	NYSE	ETG	Fri, Aug 4, 2023	16.88	17.00	16.73	16.76
4912	NYSE	ETG	Thu, Aug 3, 2023	16.83	16.91	16.78	16.79
4911	NYSE	ETG	Wed, Aug 2, 2023	17.06	17.06	16.92	16.93
4910	NYSE	ETG	Tue, Aug 1, 2023	17.29	17.29	17.15	17.20
4909	NYSE	ETG	Mon, Jul 31, 2023	17.29	17.38	17.17	17.31
4908	NYSE	ETG	Fri, Jul 28, 2023	17.23	17.28	17.13	17.24
4907	NYSE	ETG	Thu, Jul 27, 2023	17.30	17.42	17.09	17.11
4906	NYSE	ETG	Wed, Jul 26, 2023	17.13	17.23	17.10	17.17
4905	NYSE	ETG	Tue, Jul 25, 2023	17.18	17.23	17.16	17.19
4904	NYSE	ETG	Mon, Jul 24, 2023	17.20	17.31	17.17	17.19
4903	NYSE	ETG	Fri, Jul 21, 2023	17.27	17.27	17.14	17.18
4902	NYSE	ETG	Thu, Jul 20, 2023	17.24	17.31	17.21	17.14
4901	NYSE	ETG	Wed, Jul 19, 2023	17.30	17.38	17.30	17.31
4900	NYSE	ETG	Tue, Jul 18, 2023	17.09	17.30	17.09	17.27
4899	NYSE	ETG	Mon, Jul 17, 2023	17.03	17.14	17.02	17.09
4898	NYSE	ETG	Fri, Jul 14, 2023	17.21	17.27	17.07	17.08
4897	NYSE	ETG	Thu, Jul 13, 2023	17.08	17.15	17.04	17.13
4896	NYSE	ETG	Wed, Jul 12, 2023	16.94	17.00	16.89	16.96
4895	NYSE	ETG	Tue, Jul 11, 2023	16.60	16.81	16.55	16.76
4894	NYSE	ETG	Mon, Jul 10, 2023	16.59	16.59	16.50	16.58
4893	NYSE	ETG	Fri, Jul 7, 2023	16.42	16.61	16.37	16.54
4892	NYSE	ETG	Thu, Jul 6, 2023	16.40	16.48	16.24	16.41
4891	NYSE	ETG	Wed, Jul 5, 2023	16.60	16.66	16.53	16.63
4890	NYSE	ETG	Mon, Jul 3, 2023	16.70	16.75	16.67	16.72
4889	NYSE	ETG	Fri, Jun 30, 2023	16.69	16.75	16.63	16.70
4888	NYSE	ETG	Thu, Jun 29, 2023	16.48	16.52	16.43	16.49
4887	NYSE	ETG	Wed, Jun 28, 2023	16.44	16.56	16.43	16.49
4886	NYSE	ETG	Tue, Jun 27, 2023	16.23	16.44	16.12	16.41
4885	NYSE	ETG	Mon, Jun 26, 2023	16.37	16.40	16.25	16.25
4884	NYSE	ETG	Fri, Jun 23, 2023	16.41	16.46	16.36	16.39
4883	NYSE	ETG	Thu, Jun 22, 2023	16.43	16.56	16.42	16.49
4882	NYSE	ETG	Wed, Jun 21, 2023	16.45	16.59	16.42	16.51
4881	NYSE	ETG	Tue, Jun 20, 2023	16.74	16.74	16.53	16.53
4880	NYSE	ETG	Fri, Jun 16, 2023	16.89	16.90	16.77	16.77
4879	NYSE	ETG	Thu, Jun 15, 2023	16.57	16.86	16.57	16.80
4878	NYSE	ETG	Wed, Jun 14, 2023	16.69	16.81	16.55	16.70
4877	NYSE	ETG	Tue, Jun 13, 2023	16.63	16.74	16.57	16.69
4876	NYSE	ETG	Mon, Jun 12, 2023	16.48	16.57	16.44	16.54
4875	NYSE	ETG	Fri, Jun 9, 2023	16.46	16.52	16.42	16.46
4874	NYSE	ETG	Thu, Jun 8, 2023	16.36	16.42	16.24	16.42
4873	NYSE	ETG	Wed, Jun 7, 2023	16.33	16.40	16.25	16.29
4872	NYSE	ETG	Tue, Jun 6, 2023	16.17	16.37	16.14	16.33
4871	NYSE	ETG	Mon, Jun 5, 2023	16.24	16.28	16.13	16.26
4870	NYSE	ETG	Fri, Jun 2, 2023	16.13	16.30	16.10	16.26
4869	NYSE	ETG	Thu, Jun 1, 2023	15.91	16.10	15.79	16.01
4868	NYSE	ETG	Wed, May 31, 2023	15.84	15.91	15.68	15.86
4867	NYSE	ETG	Tue, May 30, 2023	16.04	16.09	15.86	15.94
4866	NYSE	ETG	Fri, May 26, 2023	15.80	16.06	15.77	16.03
4865	NYSE	ETG	Thu, May 25, 2023	15.73	15.79	15.66	15.75
4864	NYSE	ETG	Wed, May 24, 2023	15.80	15.81	15.67	15.71
4863	NYSE	ETG	Tue, May 23, 2023	16.00	16.09	15.88	15.94
4862	NYSE	ETG	Mon, May 22, 2023	16.18	16.30	16.16	16.19
4861	NYSE	ETG	Fri, May 19, 2023	16.20	16.26	16.15	16.22
4860	NYSE	ETG	Thu, May 18, 2023	16.10	16.26	16.06	16.13
4859	NYSE	ETG	Wed, May 17, 2023	15.96	16.14	15.89	16.09
4858	NYSE	ETG	Tue, May 16, 2023	15.94	16.02	15.88	15.93
4857	NYSE	ETG	Mon, May 15, 2023	15.91	16.02	15.83	15.98
4856	NYSE	ETG	Fri, May 12, 2023	16.08	16.08	15.83	15.86
4855	NYSE	ETG	Thu, May 11, 2023	16.00	16.05	15.93	16.01
4854	NYSE	ETG	Wed, May 10, 2023	16.08	16.10	15.90	15.99
4853	NYSE	ETG	Tue, May 9, 2023	16.06	16.10	15.96	15.99
4852	NYSE	ETG	Mon, May 8, 2023	16.20	16.24	16.11	16.12
4851	NYSE	ETG	Fri, May 5, 2023	15.85	16.36	15.84	16.21
4850	NYSE	ETG	Thu, May 4, 2023	15.81	15.88	15.68	15.72
4849	NYSE	ETG	Wed, May 3, 2023	15.97	16.12	15.89	15.91
4848	NYSE	ETG	Tue, May 2, 2023	16.10	16.11	15.80	15.93
4847	NYSE	ETG	Mon, May 1, 2023	16.27	16.34	16.15	16.19
4846	NYSE	ETG	Fri, Apr 28, 2023	16.11	16.26	16.04	16.26
4845	NYSE	ETG	Thu, Apr 27, 2023	15.81	16.09	15.80	16.08
4844	NYSE	ETG	Wed, Apr 26, 2023	15.85	15.89	15.68	15.74
4843	NYSE	ETG	Tue, Apr 25, 2023	16.02	16.06	15.79	15.81
4842	NYSE	ETG	Mon, Apr 24, 2023	16.13	16.17	16.01	16.12
4841	NYSE	ETG	Fri, Apr 21, 2023	16.12	16.15	16.00	16.12
4840	NYSE	ETG	Thu, Apr 20, 2023	16.24	16.30	16.16	16.11
4839	NYSE	ETG	Wed, Apr 19, 2023	16.24	16.32	16.18	16.27
4838	NYSE	ETG	Tue, Apr 18, 2023	16.31	16.34	16.23	16.30
4837	NYSE	ETG	Mon, Apr 17, 2023	16.28	16.34	16.10	16.28
4836	NYSE	ETG	Fri, Apr 14, 2023	16.27	16.49	16.17	16.27
4835	NYSE	ETG	Thu, Apr 13, 2023	16.11	16.35	16.11	16.28
4834	NYSE	ETG	Wed, Apr 12, 2023	16.21	16.27	16.04	16.10
4833	NYSE	ETG	Tue, Apr 11, 2023	16.03	16.12	15.99	16.06
4832	NYSE	ETG	Mon, Apr 10, 2023	15.97	16.04	15.87	16.03
4831	NYSE	ETG	Thu, Apr 6, 2023	15.90	16.03	15.75	15.97
4830	NYSE	ETG	Wed, Apr 5, 2023	15.90	16.00	15.84	15.89
4829	NYSE	ETG	Tue, Apr 4, 2023	16.11	16.21	15.95	15.98
4828	NYSE	ETG	Mon, Apr 3, 2023	16.15	16.20	16.01	16.14
4827	NYSE	ETG	Fri, Mar 31, 2023	15.91	16.15	15.91	16.15
4826	NYSE	ETG	Thu, Mar 30, 2023	15.78	15.87	15.72	15.81
4825	NYSE	ETG	Wed, Mar 29, 2023	15.58	15.64	15.50	15.62
4824	NYSE	ETG	Tue, Mar 28, 2023	15.46	15.46	15.29	15.39
4823	NYSE	ETG	Mon, Mar 27, 2023	15.37	15.51	15.32	15.46
4822	NYSE	ETG	Fri, Mar 24, 2023	15.22	15.32	15.10	15.26
4821	NYSE	ETG	Thu, Mar 23, 2023	15.28	15.56	15.13	15.22
4820	NYSE	ETG	Wed, Mar 22, 2023	15.43	15.66	15.26	15.26
4819	NYSE	ETG	Tue, Mar 21, 2023	15.30	15.46	15.30	15.40
4818	NYSE	ETG	Mon, Mar 20, 2023	15.15	15.32	15.15	15.16
4817	NYSE	ETG	Fri, Mar 17, 2023	15.26	15.36	15.02	15.11
4816	NYSE	ETG	Thu, Mar 16, 2023	14.96	15.33	14.88	15.30
4815	NYSE	ETG	Wed, Mar 15, 2023	15.08	15.20	14.98	15.09
4814	NYSE	ETG	Tue, Mar 14, 2023	15.29	15.51	15.23	15.39
4813	NYSE	ETG	Mon, Mar 13, 2023	15.16	15.38	15.00	15.19
4812	NYSE	ETG	Fri, Mar 10, 2023	15.61	15.62	15.25	15.33
4811	NYSE	ETG	Thu, Mar 9, 2023	16.00	16.04	15.62	15.65
4810	NYSE	ETG	Wed, Mar 8, 2023	15.87	16.02	15.82	15.96
4809	NYSE	ETG	Tue, Mar 7, 2023	16.13	16.17	15.82	15.90
4808	NYSE	ETG	Mon, Mar 6, 2023	16.26	16.35	16.16	16.18
4807	NYSE	ETG	Fri, Mar 3, 2023	16.02	16.25	15.99	16.22
4806	NYSE	ETG	Thu, Mar 2, 2023	15.80	15.98	15.75	15.95
4805	NYSE	ETG	Wed, Mar 1, 2023	15.88	15.97	15.79	15.85
4804	NYSE	ETG	Tue, Feb 28, 2023	15.88	16.00	15.84	15.88
4803	NYSE	ETG	Mon, Feb 27, 2023	15.87	16.03	15.80	15.87
4802	NYSE	ETG	Fri, Feb 24, 2023	15.94	15.94	15.74	15.81
4801	NYSE	ETG	Thu, Feb 23, 2023	16.15	16.18	15.95	16.06
4800	NYSE	ETG	Wed, Feb 22, 2023	16.07	16.23	15.98	16.03
4799	NYSE	ETG	Tue, Feb 21, 2023	16.33	16.46	16.03	16.05
4798	NYSE	ETG	Fri, Feb 17, 2023	16.50	16.50	16.31	16.37
4797	NYSE	ETG	Thu, Feb 16, 2023	16.57	16.80	16.53	16.57
4796	NYSE	ETG	Wed, Feb 15, 2023	16.68	16.86	16.65	16.81
4795	NYSE	ETG	Tue, Feb 14, 2023	16.79	17.01	16.69	16.79
4794	NYSE	ETG	Mon, Feb 13, 2023	16.80	16.95	16.74	16.83
4793	NYSE	ETG	Fri, Feb 10, 2023	16.72	16.82	16.60	16.77
4792	NYSE	ETG	Thu, Feb 9, 2023	17.23	17.27	16.57	16.72
4791	NYSE	ETG	Wed, Feb 8, 2023	16.90	17.13	16.68	17.11
4790	NYSE	ETG	Tue, Feb 7, 2023	16.56	16.95	16.52	16.91
4789	NYSE	ETG	Mon, Feb 6, 2023	16.74	16.83	16.59	16.60
4788	NYSE	ETG	Fri, Feb 3, 2023	16.88	17.01	16.82	16.85
4787	NYSE	ETG	Thu, Feb 2, 2023	16.86	17.07	16.82	17.01
4786	NYSE	ETG	Wed, Feb 1, 2023	16.55	16.89	16.42	16.76
4785	NYSE	ETG	Tue, Jan 31, 2023	16.46	16.54	16.37	16.54
4784	NYSE	ETG	Mon, Jan 30, 2023	16.50	16.53	16.33	16.35
4783	NYSE	ETG	Fri, Jan 27, 2023	16.51	16.62	16.45	16.50
4782	NYSE	ETG	Thu, Jan 26, 2023	16.46	16.52	16.37	16.51
4781	NYSE	ETG	Wed, Jan 25, 2023	16.27	16.41	16.15	16.37
4780	NYSE	ETG	Tue, Jan 24, 2023	16.38	16.47	16.29	16.42
4779	NYSE	ETG	Mon, Jan 23, 2023	16.29	16.45	16.22	16.39
4778	NYSE	ETG	Fri, Jan 20, 2023	16.14	16.36	16.10	16.26
4777	NYSE	ETG	Thu, Jan 19, 2023	16.02	16.15	15.94	16.08
4776	NYSE	ETG	Wed, Jan 18, 2023	16.29	16.48	16.11	16.11
4775	NYSE	ETG	Tue, Jan 17, 2023	16.20	16.34	16.20	16.27
4774	NYSE	ETG	Fri, Jan 13, 2023	16.12	16.29	16.04	16.24
4773	NYSE	ETG	Thu, Jan 12, 2023	16.16	16.33	16.04	16.24
4772	NYSE	ETG	Wed, Jan 11, 2023	15.92	16.10	15.89	16.06
4771	NYSE	ETG	Tue, Jan 10, 2023	15.75	15.90	15.67	15.85
4770	NYSE	ETG	Mon, Jan 9, 2023	15.83	15.98	15.69	15.75
4769	NYSE	ETG	Fri, Jan 6, 2023	15.42	15.73	15.35	15.69
4768	NYSE	ETG	Thu, Jan 5, 2023	15.34	15.34	15.21	15.23
4767	NYSE	ETG	Wed, Jan 4, 2023	15.29	15.49	15.24	15.39
4766	NYSE	ETG	Tue, Jan 3, 2023	15.25	15.30	15.04	15.13
4765	NYSE	ETG	Fri, Dec 30, 2022	15.04	15.17	14.96	15.10
4764	NYSE	ETG	Thu, Dec 29, 2022	14.91	15.19	14.91	15.10
4763	NYSE	ETG	Wed, Dec 28, 2022	15.03	15.15	14.83	14.86
4762	NYSE	ETG	Tue, Dec 27, 2022	15.22	15.28	14.96	15.06
4761	NYSE	ETG	Fri, Dec 23, 2022	15.20	15.33	15.07	15.22
4760	NYSE	ETG	Thu, Dec 22, 2022	15.05	15.32	14.93	15.29
4759	NYSE	ETG	Wed, Dec 21, 2022	15.22	15.40	15.21	15.18
4758	NYSE	ETG	Tue, Dec 20, 2022	15.37	15.53	15.11	15.20
4757	NYSE	ETG	Mon, Dec 19, 2022	15.41	15.62	15.23	15.34
4756	NYSE	ETG	Fri, Dec 16, 2022	15.46	15.63	15.22	15.46
4755	NYSE	ETG	Thu, Dec 15, 2022	15.86	15.86	15.44	15.56
4754	NYSE	ETG	Wed, Dec 14, 2022	15.87	16.04	15.70	15.94
4753	NYSE	ETG	Tue, Dec 13, 2022	16.16	16.22	15.78	15.83
4752	NYSE	ETG	Mon, Dec 12, 2022	15.55	15.70	15.55	15.67
4751	NYSE	ETG	Fri, Dec 9, 2022	15.67	15.79	15.53	15.56
4750	NYSE	ETG	Thu, Dec 8, 2022	15.84	15.97	15.71	15.76
4749	NYSE	ETG	Wed, Dec 7, 2022	15.73	15.89	15.67	15.74
4748	NYSE	ETG	Tue, Dec 6, 2022	15.97	16.03	15.66	15.77
4747	NYSE	ETG	Mon, Dec 5, 2022	16.10	16.24	15.88	15.94
4746	NYSE	ETG	Fri, Dec 2, 2022	16.03	16.26	16.03	16.24
4745	NYSE	ETG	Thu, Dec 1, 2022	16.26	16.39	16.14	16.28
4744	NYSE	ETG	Wed, Nov 30, 2022	15.74	16.19	15.67	16.14
4743	NYSE	ETG	Tue, Nov 29, 2022	15.70	15.82	15.64	15.74
4742	NYSE	ETG	Mon, Nov 28, 2022	15.75	15.83	15.64	15.68
4741	NYSE	ETG	Fri, Nov 25, 2022	15.87	15.95	15.75	15.84
4740	NYSE	ETG	Wed, Nov 23, 2022	15.87	15.97	15.78	15.94
4739	NYSE	ETG	Tue, Nov 22, 2022	15.74	15.89	15.69	15.86
4738	NYSE	ETG	Mon, Nov 21, 2022	15.71	15.92	15.66	15.68
4737	NYSE	ETG	Fri, Nov 18, 2022	16.06	16.06	15.73	15.91
4736	NYSE	ETG	Thu, Nov 17, 2022	15.95	16.04	15.74	15.90
4735	NYSE	ETG	Wed, Nov 16, 2022	16.25	16.29	16.09	16.11
4734	NYSE	ETG	Tue, Nov 15, 2022	16.35	16.46	16.08	16.22
4733	NYSE	ETG	Mon, Nov 14, 2022	16.22	16.25	16.11	16.11
4732	NYSE	ETG	Fri, Nov 11, 2022	16.08	16.39	15.97	16.29
4731	NYSE	ETG	Thu, Nov 10, 2022	15.82	16.13	15.77	16.03
4730	NYSE	ETG	Wed, Nov 9, 2022	15.58	15.61	15.15	15.15
4729	NYSE	ETG	Tue, Nov 8, 2022	15.62	15.89	15.26	15.63
4728	NYSE	ETG	Mon, Nov 7, 2022	15.46	15.60	15.40	15.57
4727	NYSE	ETG	Fri, Nov 4, 2022	15.62	15.74	15.35	15.43
4726	NYSE	ETG	Thu, Nov 3, 2022	15.34	15.69	15.11	15.37
4725	NYSE	ETG	Wed, Nov 2, 2022	15.86	15.97	15.42	15.45
4724	NYSE	ETG	Tue, Nov 1, 2022	16.48	16.63	16.24	16.27
4723	NYSE	ETG	Mon, Oct 31, 2022	16.07	16.32	16.02	16.29
4722	NYSE	ETG	Fri, Oct 28, 2022	15.95	16.15	15.75	16.07
4721	NYSE	ETG	Thu, Oct 27, 2022	16.26	16.30	15.91	15.97
4720	NYSE	ETG	Wed, Oct 26, 2022	16.14	16.49	16.02	16.18
4719	NYSE	ETG	Tue, Oct 25, 2022	15.86	16.15	15.86	16.13
4718	NYSE	ETG	Mon, Oct 24, 2022	15.61	15.87	15.50	15.82
4717	NYSE	ETG	Fri, Oct 21, 2022	15.19	15.55	15.03	15.49
4716	NYSE	ETG	Thu, Oct 20, 2022	15.21	15.76	15.19	15.24
4715	NYSE	ETG	Wed, Oct 19, 2022	15.49	15.66	14.93	15.19
4714	NYSE	ETG	Tue, Oct 18, 2022	15.76	15.93	15.45	15.52
4713	NYSE	ETG	Mon, Oct 17, 2022	15.31	15.54	15.21	15.33
4712	NYSE	ETG	Fri, Oct 14, 2022	15.30	15.43	14.93	14.97
4711	NYSE	ETG	Thu, Oct 13, 2022	14.51	15.13	14.47	15.12
4710	NYSE	ETG	Wed, Oct 12, 2022	14.75	14.93	14.65	14.80
4709	NYSE	ETG	Tue, Oct 11, 2022	14.54	14.93	14.37	14.74
4708	NYSE	ETG	Mon, Oct 10, 2022	14.79	14.86	14.54	14.67
4707	NYSE	ETG	Fri, Oct 7, 2022	15.01	15.01	14.70	14.80
4706	NYSE	ETG	Thu, Oct 6, 2022	15.26	15.42	15.07	15.10
4705	NYSE	ETG	Wed, Oct 5, 2022	15.20	15.49	15.07	15.38
4704	NYSE	ETG	Tue, Oct 4, 2022	15.39	15.74	15.17	15.35
4703	NYSE	ETG	Mon, Oct 3, 2022	15.32	15.47	15.06	15.07
4702	NYSE	ETG	Fri, Sep 30, 2022	14.95	15.47	14.95	15.09
4701	NYSE	ETG	Thu, Sep 29, 2022	14.88	15.33	14.65	14.90
4700	NYSE	ETG	Wed, Sep 28, 2022	14.63	15.45	14.62	15.02
4699	NYSE	ETG	Tue, Sep 27, 2022	14.79	14.99	14.38	14.59
4698	NYSE	ETG	Mon, Sep 26, 2022	14.83	15.00	14.52	14.68
4697	NYSE	ETG	Fri, Sep 23, 2022	15.52	15.67	14.77	14.89
4696	NYSE	ETG	Thu, Sep 22, 2022	16.08	16.58	15.60	15.70
4695	NYSE	ETG	Wed, Sep 21, 2022	16.46	16.76	16.15	16.18
4694	NYSE	ETG	Tue, Sep 20, 2022	16.97	17.06	16.28	16.33
4693	NYSE	ETG	Mon, Sep 19, 2022	16.67	17.29	16.67	17.04
4692	NYSE	ETG	Fri, Sep 16, 2022	16.93	17.63	16.63	16.88
4691	NYSE	ETG	Thu, Sep 15, 2022	17.52	17.72	17.03	17.10
4690	NYSE	ETG	Wed, Sep 14, 2022	17.25	17.60	17.25	17.55
4689	NYSE	ETG	Tue, Sep 13, 2022	17.39	17.65	17.15	17.19
4688	NYSE	ETG	Mon, Sep 12, 2022	17.68	17.89	17.64	17.78
4687	NYSE	ETG	Fri, Sep 9, 2022	17.36	17.70	17.15	17.58
4686	NYSE	ETG	Thu, Sep 8, 2022	16.99	17.40	16.96	17.17
4685	NYSE	ETG	Wed, Sep 7, 2022	16.83	17.20	16.83	17.02
4684	NYSE	ETG	Tue, Sep 6, 2022	17.03	17.09	16.71	16.87
4683	NYSE	ETG	Fri, Sep 2, 2022	17.38	17.43	16.85	16.97
4682	NYSE	ETG	Thu, Sep 1, 2022	16.92	17.22	16.77	17.22
4681	NYSE	ETG	Wed, Aug 31, 2022	17.34	17.64	16.97	17.03
4680	NYSE	ETG	Tue, Aug 30, 2022	17.35	17.44	17.06	17.16
4679	NYSE	ETG	Mon, Aug 29, 2022	17.21	17.48	17.06	17.29
4678	NYSE	ETG	Fri, Aug 26, 2022	17.99	18.09	17.46	17.47
4677	NYSE	ETG	Thu, Aug 25, 2022	17.85	18.12	17.73	17.98
4676	NYSE	ETG	Wed, Aug 24, 2022	17.59	17.90	17.59	17.83
4675	NYSE	ETG	Tue, Aug 23, 2022	17.65	17.96	17.53	17.64
4674	NYSE	ETG	Mon, Aug 22, 2022	18.04	18.10	17.73	17.73
4673	NYSE	ETG	Fri, Aug 19, 2022	18.36	18.45	18.11	18.21
4672	NYSE	ETG	Thu, Aug 18, 2022	18.94	18.97	18.24	18.49
4671	NYSE	ETG	Wed, Aug 17, 2022	19.19	19.22	18.77	18.91
4670	NYSE	ETG	Tue, Aug 16, 2022	19.36	19.46	19.23	19.38
4669	NYSE	ETG	Mon, Aug 15, 2022	19.23	19.50	19.23	19.39
4668	NYSE	ETG	Fri, Aug 12, 2022	19.01	19.40	19.01	19.32
4667	NYSE	ETG	Thu, Aug 11, 2022	19.20	19.39	19.00	19.01
4666	NYSE	ETG	Wed, Aug 10, 2022	18.92	19.15	18.91	19.06
4665	NYSE	ETG	Tue, Aug 9, 2022	18.94	18.98	18.64	18.77
4664	NYSE	ETG	Mon, Aug 8, 2022	19.02	19.15	18.96	19.01
4663	NYSE	ETG	Fri, Aug 5, 2022	18.88	19.15	18.70	18.93
4662	NYSE	ETG	Thu, Aug 4, 2022	19.15	19.19	19.00	19.12
4661	NYSE	ETG	Wed, Aug 3, 2022	18.85	19.08	18.73	19.06
4660	NYSE	ETG	Tue, Aug 2, 2022	18.89	18.97	18.71	18.75
4659	NYSE	ETG	Mon, Aug 1, 2022	18.77	19.14	18.72	18.98
4658	NYSE	ETG	Fri, Jul 29, 2022	18.40	18.82	18.30	18.76
4657	NYSE	ETG	Thu, Jul 28, 2022	18.05	18.34	17.61	18.24
4656	NYSE	ETG	Wed, Jul 27, 2022	17.25	18.10	17.25	18.01
4655	NYSE	ETG	Tue, Jul 26, 2022	17.11	17.22	17.06	17.10
4654	NYSE	ETG	Mon, Jul 25, 2022	17.36	17.36	17.10	17.28
4653	NYSE	ETG	Fri, Jul 22, 2022	17.43	17.63	17.26	17.32
4652	NYSE	ETG	Thu, Jul 21, 2022	17.18	17.41	17.09	17.32
4651	NYSE	ETG	Wed, Jul 20, 2022	16.97	17.61	16.79	17.24
4650	NYSE	ETG	Tue, Jul 19, 2022	16.43	16.84	16.36	16.81
4649	NYSE	ETG	Mon, Jul 18, 2022	16.29	16.46	16.18	16.26
4648	NYSE	ETG	Fri, Jul 15, 2022	15.85	16.21	15.82	16.14
4647	NYSE	ETG	Thu, Jul 14, 2022	15.62	15.81	15.53	15.77
4646	NYSE	ETG	Wed, Jul 13, 2022	15.81	16.38	15.68	15.96
4645	NYSE	ETG	Tue, Jul 12, 2022	16.28	16.41	15.90	16.03
4644	NYSE	ETG	Mon, Jul 11, 2022	16.41	16.77	16.30	16.32
4643	NYSE	ETG	Fri, Jul 8, 2022	16.57	16.71	16.43	16.53
4642	NYSE	ETG	Thu, Jul 7, 2022	16.36	16.72	16.33	16.63
4641	NYSE	ETG	Wed, Jul 6, 2022	16.24	16.37	16.05	16.26
4640	NYSE	ETG	Tue, Jul 5, 2022	15.93	16.24	15.85	16.24
4639	NYSE	ETG	Fri, Jul 1, 2022	15.96	16.20	15.87	16.18
4638	NYSE	ETG	Thu, Jun 30, 2022	16.09	16.15	15.86	16.11
4637	NYSE	ETG	Wed, Jun 29, 2022	16.05	16.12	15.90	16.10
4636	NYSE	ETG	Tue, Jun 28, 2022	16.30	16.51	16.02	16.07
4635	NYSE	ETG	Mon, Jun 27, 2022	15.99	16.22	15.91	16.14
4634	NYSE	ETG	Fri, Jun 24, 2022	15.65	15.97	15.57	15.90
4633	NYSE	ETG	Thu, Jun 23, 2022	15.27	15.49	15.26	15.46
4632	NYSE	ETG	Wed, Jun 22, 2022	15.31	15.65	15.23	15.36
4631	NYSE	ETG	Tue, Jun 21, 2022	15.67	16.02	15.58	15.51
4630	NYSE	ETG	Fri, Jun 17, 2022	15.23	15.41	15.12	15.31
4629	NYSE	ETG	Thu, Jun 16, 2022	15.61	15.89	15.19	15.24
4628	NYSE	ETG	Wed, Jun 15, 2022	15.83	16.19	15.71	15.97
4627	NYSE	ETG	Tue, Jun 14, 2022	16.16	16.23	15.51	15.63
4626	NYSE	ETG	Mon, Jun 13, 2022	16.17	16.41	15.90	16.06
4625	NYSE	ETG	Fri, Jun 10, 2022	17.08	17.29	16.52	16.56
4624	NYSE	ETG	Thu, Jun 9, 2022	17.88	17.88	17.41	17.46
4623	NYSE	ETG	Wed, Jun 8, 2022	17.95	17.97	17.75	17.88
4622	NYSE	ETG	Tue, Jun 7, 2022	17.74	18.03	17.74	17.95
4621	NYSE	ETG	Mon, Jun 6, 2022	17.75	17.89	17.64	17.85
4620	NYSE	ETG	Fri, Jun 3, 2022	17.56	17.71	17.50	17.55
4619	NYSE	ETG	Thu, Jun 2, 2022	17.40	17.81	17.38	17.79
4618	NYSE	ETG	Wed, Jun 1, 2022	17.63	17.88	17.34	17.47
4617	NYSE	ETG	Tue, May 31, 2022	17.77	17.84	17.50	17.62
4616	NYSE	ETG	Fri, May 27, 2022	17.25	17.65	17.25	17.65
4615	NYSE	ETG	Thu, May 26, 2022	16.73	17.26	16.73	17.18
4614	NYSE	ETG	Wed, May 25, 2022	16.51	16.83	16.51	16.73
4613	NYSE	ETG	Tue, May 24, 2022	16.55	16.73	16.36	16.66
4612	NYSE	ETG	Mon, May 23, 2022	16.54	16.78	16.51	16.69
4611	NYSE	ETG	Fri, May 20, 2022	16.80	16.88	16.22	16.42
4610	NYSE	ETG	Thu, May 19, 2022	16.68	16.89	16.54	16.62
4609	NYSE	ETG	Wed, May 18, 2022	17.12	17.13	16.72	16.80
4608	NYSE	ETG	Tue, May 17, 2022	16.92	17.16	16.79	17.14
4607	NYSE	ETG	Mon, May 16, 2022	16.65	16.83	16.46	16.63
4606	NYSE	ETG	Fri, May 13, 2022	16.37	16.71	16.37	16.65
4605	NYSE	ETG	Thu, May 12, 2022	16.33	16.57	15.90	16.21
4604	NYSE	ETG	Wed, May 11, 2022	16.82	17.32	16.45	16.50
4603	NYSE	ETG	Tue, May 10, 2022	17.04	17.48	16.71	16.89
4602	NYSE	ETG	Mon, May 9, 2022	17.44	17.50	16.74	16.79
4601	NYSE	ETG	Fri, May 6, 2022	18.04	18.04	17.45	17.74
4600	NYSE	ETG	Thu, May 5, 2022	18.38	18.38	17.76	18.04
4599	NYSE	ETG	Wed, May 4, 2022	18.03	18.64	17.86	18.58
4598	NYSE	ETG	Tue, May 3, 2022	17.83	18.16	17.78	18.05
4597	NYSE	ETG	Mon, May 2, 2022	18.00	18.26	17.48	17.89
4596	NYSE	ETG	Fri, Apr 29, 2022	18.56	18.75	18.04	18.10
4595	NYSE	ETG	Thu, Apr 28, 2022	18.21	18.72	18.12	18.60
4594	NYSE	ETG	Wed, Apr 27, 2022	18.18	18.44	18.03	18.14
4593	NYSE	ETG	Tue, Apr 26, 2022	18.84	19.02	18.03	18.05
4592	NYSE	ETG	Mon, Apr 25, 2022	19.04	19.26	18.56	18.97
4591	NYSE	ETG	Fri, Apr 22, 2022	19.72	19.72	19.13	19.21
4590	NYSE	ETG	Thu, Apr 21, 2022	20.06	20.18	19.64	19.72
4589	NYSE	ETG	Wed, Apr 20, 2022	19.87	20.27	19.75	20.03
4588	NYSE	ETG	Tue, Apr 19, 2022	19.30	19.74	19.30	19.70
4587	NYSE	ETG	Mon, Apr 18, 2022	19.38	19.49	19.18	19.31
4586	NYSE	ETG	Thu, Apr 14, 2022	19.79	19.82	19.34	19.36
4585	NYSE	ETG	Wed, Apr 13, 2022	19.72	19.92	19.64	19.72
4584	NYSE	ETG	Tue, Apr 12, 2022	19.84	20.07	19.57	19.61
4583	NYSE	ETG	Mon, Apr 11, 2022	20.04	20.39	19.67	19.71
4582	NYSE	ETG	Fri, Apr 8, 2022	20.19	20.30	20.08	20.12
4581	NYSE	ETG	Thu, Apr 7, 2022	20.05	20.24	19.93	20.15
4580	NYSE	ETG	Wed, Apr 6, 2022	20.33	20.53	19.95	20.13
4579	NYSE	ETG	Tue, Apr 5, 2022	20.95	21.05	20.42	20.57
4578	NYSE	ETG	Mon, Apr 4, 2022	20.78	21.00	20.76	20.97
4577	NYSE	ETG	Fri, Apr 1, 2022	20.66	20.81	20.58	20.72
4576	NYSE	ETG	Thu, Mar 31, 2022	20.81	20.87	20.56	20.58
4575	NYSE	ETG	Wed, Mar 30, 2022	20.69	20.94	20.56	20.73
4574	NYSE	ETG	Tue, Mar 29, 2022	20.81	21.10	20.57	20.66
4573	NYSE	ETG	Mon, Mar 28, 2022	19.91	20.51	19.91	20.50
4572	NYSE	ETG	Fri, Mar 25, 2022	20.05	20.05	19.68	19.93
4571	NYSE	ETG	Thu, Mar 24, 2022	20.24	20.51	19.95	20.01
4570	NYSE	ETG	Wed, Mar 23, 2022	20.32	20.53	20.07	20.13
4569	NYSE	ETG	Tue, Mar 22, 2022	20.40	20.70	20.22	20.34
4568	NYSE	ETG	Mon, Mar 21, 2022	20.35	20.46	20.02	20.34
4567	NYSE	ETG	Fri, Mar 18, 2022	19.75	20.34	19.53	20.28
4566	NYSE	ETG	Thu, Mar 17, 2022	19.07	19.84	19.07	19.78
4565	NYSE	ETG	Wed, Mar 16, 2022	18.50	19.15	18.48	19.12
4564	NYSE	ETG	Tue, Mar 15, 2022	18.08	18.45	18.08	18.38
4563	NYSE	ETG	Mon, Mar 14, 2022	18.54	18.57	17.83	18.01
4562	NYSE	ETG	Fri, Mar 11, 2022	18.96	19.14	18.50	18.54
4561	NYSE	ETG	Thu, Mar 10, 2022	18.60	18.96	18.59	18.84
4560	NYSE	ETG	Wed, Mar 9, 2022	18.64	18.99	18.59	18.77
4559	NYSE	ETG	Tue, Mar 8, 2022	18.43	18.65	18.08	18.20
4558	NYSE	ETG	Mon, Mar 7, 2022	19.15	19.15	18.32	18.39
4557	NYSE	ETG	Fri, Mar 4, 2022	19.18	19.19	18.89	19.19
4556	NYSE	ETG	Thu, Mar 3, 2022	19.56	19.61	19.24	19.29
4555	NYSE	ETG	Wed, Mar 2, 2022	19.24	19.58	19.21	19.45
4554	NYSE	ETG	Tue, Mar 1, 2022	19.54	19.55	19.03	19.19
4553	NYSE	ETG	Mon, Feb 28, 2022	19.48	19.63	19.23	19.56
4552	NYSE	ETG	Fri, Feb 25, 2022	19.10	19.61	19.00	19.58
4551	NYSE	ETG	Thu, Feb 24, 2022	18.12	19.07	18.00	18.99
4550	NYSE	ETG	Wed, Feb 23, 2022	19.27	19.42	18.82	18.88
4549	NYSE	ETG	Tue, Feb 22, 2022	19.64	19.73	18.70	19.13
4548	NYSE	ETG	Fri, Feb 18, 2022	19.92	19.97	19.65	19.80
4547	NYSE	ETG	Thu, Feb 17, 2022	20.15	20.34	19.80	19.88
4546	NYSE	ETG	Wed, Feb 16, 2022	20.07	20.43	20.06	20.28
4545	NYSE	ETG	Tue, Feb 15, 2022	20.02	20.32	20.00	20.11
4544	NYSE	ETG	Mon, Feb 14, 2022	20.61	20.64	19.76	19.85
4543	NYSE	ETG	Fri, Feb 11, 2022	21.24	21.38	20.57	20.59
4542	NYSE	ETG	Thu, Feb 10, 2022	21.12	21.35	20.86	21.19
4541	NYSE	ETG	Wed, Feb 9, 2022	21.09	21.42	21.09	21.35
4540	NYSE	ETG	Tue, Feb 8, 2022	20.72	20.94	20.55	20.88
4539	NYSE	ETG	Mon, Feb 7, 2022	20.73	20.75	20.55	20.65
4538	NYSE	ETG	Fri, Feb 4, 2022	20.79	20.93	20.49	20.66
4537	NYSE	ETG	Thu, Feb 3, 2022	21.37	21.44	20.85	20.92
4536	NYSE	ETG	Wed, Feb 2, 2022	21.40	21.75	21.40	21.56
4535	NYSE	ETG	Tue, Feb 1, 2022	21.00	21.33	20.82	21.23
4534	NYSE	ETG	Mon, Jan 31, 2022	20.47	20.95	20.39	20.93
4533	NYSE	ETG	Fri, Jan 28, 2022	19.99	20.39	19.79	20.39
4532	NYSE	ETG	Thu, Jan 27, 2022	20.20	20.39	19.85	19.92
4531	NYSE	ETG	Wed, Jan 26, 2022	20.13	20.55	19.81	20.03
4530	NYSE	ETG	Tue, Jan 25, 2022	19.81	20.16	19.36	19.96
4529	NYSE	ETG	Mon, Jan 24, 2022	20.09	20.12	19.02	20.08
4528	NYSE	ETG	Fri, Jan 21, 2022	21.41	21.57	20.32	20.35
4527	NYSE	ETG	Thu, Jan 20, 2022	22.19	22.39	21.64	21.53
4526	NYSE	ETG	Wed, Jan 19, 2022	22.19	22.34	22.04	22.10
4525	NYSE	ETG	Tue, Jan 18, 2022	22.10	22.30	22.02	22.07
4524	NYSE	ETG	Fri, Jan 14, 2022	22.31	22.48	22.09	22.40
4523	NYSE	ETG	Thu, Jan 13, 2022	22.80	22.85	22.45	22.47
4522	NYSE	ETG	Wed, Jan 12, 2022	22.57	22.78	22.55	22.76
4521	NYSE	ETG	Tue, Jan 11, 2022	22.34	22.55	22.19	22.43
4520	NYSE	ETG	Mon, Jan 10, 2022	22.30	22.37	22.00	22.30
4519	NYSE	ETG	Fri, Jan 7, 2022	22.30	22.45	22.18	22.41
4518	NYSE	ETG	Thu, Jan 6, 2022	22.20	22.37	22.04	22.23
4517	NYSE	ETG	Wed, Jan 5, 2022	22.62	22.69	22.20	22.20
4516	NYSE	ETG	Tue, Jan 4, 2022	22.75	22.80	22.62	22.67
4515	NYSE	ETG	Mon, Jan 3, 2022	22.73	22.80	22.56	22.76
4514	NYSE	ETG	Fri, Dec 31, 2021	22.73	22.73	22.64	22.73
4513	NYSE	ETG	Thu, Dec 30, 2021	22.60	22.69	22.58	22.67
4512	NYSE	ETG	Wed, Dec 29, 2021	22.44	22.67	22.43	22.65
4511	NYSE	ETG	Tue, Dec 28, 2021	22.40	22.49	22.38	22.42
4510	NYSE	ETG	Mon, Dec 27, 2021	22.21	22.43	22.21	22.36
4509	NYSE	ETG	Thu, Dec 23, 2021	22.00	22.21	22.00	22.13
4508	NYSE	ETG	Wed, Dec 22, 2021	21.71	21.98	21.70	21.89
4507	NYSE	ETG	Tue, Dec 21, 2021	21.50	21.87	21.48	21.71
4506	NYSE	ETG	Mon, Dec 20, 2021	21.61	21.62	21.27	21.47
4505	NYSE	ETG	Fri, Dec 17, 2021	22.00	22.02	21.65	21.82
4504	NYSE	ETG	Thu, Dec 16, 2021	22.23	22.28	22.04	22.08
4503	NYSE	ETG	Wed, Dec 15, 2021	22.01	22.17	21.95	22.13
4502	NYSE	ETG	Tue, Dec 14, 2021	22.01	22.16	21.66	22.02
4501	NYSE	ETG	Mon, Dec 13, 2021	22.23	22.32	22.17	22.22
4500	NYSE	ETG	Fri, Dec 10, 2021	22.42	22.43	22.22	22.31
4499	NYSE	ETG	Thu, Dec 9, 2021	22.44	22.53	22.35	22.37
4498	NYSE	ETG	Wed, Dec 8, 2021	22.16	22.40	22.04	22.40
4497	NYSE	ETG	Tue, Dec 7, 2021	22.05	22.17	21.87	22.01
4496	NYSE	ETG	Mon, Dec 6, 2021	21.43	21.71	21.30	21.67
4495	NYSE	ETG	Fri, Dec 3, 2021	21.67	21.78	21.27	21.43
4494	NYSE	ETG	Thu, Dec 2, 2021	21.46	21.75	21.37	21.67
4493	NYSE	ETG	Wed, Dec 1, 2021	21.91	22.01	21.47	21.50
4492	NYSE	ETG	Tue, Nov 30, 2021	22.06	22.06	21.68	21.70
4491	NYSE	ETG	Mon, Nov 29, 2021	21.88	22.12	21.86	22.07
4490	NYSE	ETG	Fri, Nov 26, 2021	22.06	22.07	21.73	21.77
4489	NYSE	ETG	Wed, Nov 24, 2021	22.36	22.38	22.16	22.35
4488	NYSE	ETG	Tue, Nov 23, 2021	22.36	22.51	22.15	22.40
4487	NYSE	ETG	Mon, Nov 22, 2021	22.59	22.67	22.41	22.42
4486	NYSE	ETG	Fri, Nov 19, 2021	22.69	22.74	22.57	22.51
4485	NYSE	ETG	Thu, Nov 18, 2021	22.69	22.85	22.47	22.69
4484	NYSE	ETG	Wed, Nov 17, 2021	22.79	22.79	22.60	22.65
4483	NYSE	ETG	Tue, Nov 16, 2021	22.75	22.84	22.69	22.81
4482	NYSE	ETG	Mon, Nov 15, 2021	22.69	22.79	22.68	22.72
4481	NYSE	ETG	Fri, Nov 12, 2021	22.71	22.71	22.57	22.68
4480	NYSE	ETG	Thu, Nov 11, 2021	22.60	22.64	22.52	22.60
4479	NYSE	ETG	Wed, Nov 10, 2021	22.62	22.73	22.46	22.57
4478	NYSE	ETG	Tue, Nov 9, 2021	22.53	22.74	22.34	22.62
4477	NYSE	ETG	Mon, Nov 8, 2021	22.73	22.75	22.55	22.71
4476	NYSE	ETG	Fri, Nov 5, 2021	22.62	22.67	22.51	22.59
4475	NYSE	ETG	Thu, Nov 4, 2021	22.51	22.63	22.47	22.50
4474	NYSE	ETG	Wed, Nov 3, 2021	22.42	22.47	22.35	22.47
4473	NYSE	ETG	Tue, Nov 2, 2021	22.29	22.37	22.28	22.33
4472	NYSE	ETG	Mon, Nov 1, 2021	22.33	22.37	22.21	22.30
4471	NYSE	ETG	Fri, Oct 29, 2021	22.18	22.20	22.07	22.20
4470	NYSE	ETG	Thu, Oct 28, 2021	22.06	22.15	22.06	22.15
4469	NYSE	ETG	Wed, Oct 27, 2021	22.14	22.17	22.01	22.03
4468	NYSE	ETG	Tue, Oct 26, 2021	22.15	22.18	22.02	22.09
4467	NYSE	ETG	Mon, Oct 25, 2021	22.06	22.06	21.97	22.02
4466	NYSE	ETG	Fri, Oct 22, 2021	22.03	22.10	21.89	22.05
4465	NYSE	ETG	Thu, Oct 21, 2021	22.00	22.00	21.86	21.96
4464	NYSE	ETG	Wed, Oct 20, 2021	22.08	22.10	22.00	21.97
4463	NYSE	ETG	Tue, Oct 19, 2021	21.93	22.00	21.90	22.00
4462	NYSE	ETG	Mon, Oct 18, 2021	21.81	21.93	21.74	21.82
4461	NYSE	ETG	Fri, Oct 15, 2021	21.82	21.89	21.72	21.89
4460	NYSE	ETG	Thu, Oct 14, 2021	21.70	21.70	21.55	21.68
4459	NYSE	ETG	Wed, Oct 13, 2021	21.32	21.46	21.21	21.45
4458	NYSE	ETG	Tue, Oct 12, 2021	21.41	21.41	21.20	21.25
4457	NYSE	ETG	Mon, Oct 11, 2021	21.34	21.46	21.23	21.31
4456	NYSE	ETG	Fri, Oct 8, 2021	21.39	21.43	21.28	21.30
4455	NYSE	ETG	Thu, Oct 7, 2021	21.16	21.45	21.16	21.28
4454	NYSE	ETG	Wed, Oct 6, 2021	20.93	21.14	20.80	21.07
4453	NYSE	ETG	Tue, Oct 5, 2021	20.91	21.29	20.91	21.12
4452	NYSE	ETG	Mon, Oct 4, 2021	21.26	21.30	20.81	20.91
4451	NYSE	ETG	Fri, Oct 1, 2021	21.34	21.41	20.92	21.27
4450	NYSE	ETG	Thu, Sep 30, 2021	21.49	21.56	21.19	21.28
4449	NYSE	ETG	Wed, Sep 29, 2021	21.41	21.50	21.30	21.35
4448	NYSE	ETG	Tue, Sep 28, 2021	21.81	21.81	21.28	21.41
4447	NYSE	ETG	Mon, Sep 27, 2021	21.92	22.05	21.83	21.92
4446	NYSE	ETG	Fri, Sep 24, 2021	21.99	22.08	21.91	21.96
4445	NYSE	ETG	Thu, Sep 23, 2021	22.07	22.15	21.85	22.05
4444	NYSE	ETG	Wed, Sep 22, 2021	21.70	22.02	21.68	21.98
4443	NYSE	ETG	Tue, Sep 21, 2021	21.99	21.99	21.70	21.63
4442	NYSE	ETG	Mon, Sep 20, 2021	22.00	22.00	21.45	21.75
4441	NYSE	ETG	Fri, Sep 17, 2021	22.49	22.59	22.37	22.45
4440	NYSE	ETG	Thu, Sep 16, 2021	22.39	22.55	22.34	22.54
4439	NYSE	ETG	Wed, Sep 15, 2021	22.30	22.39	22.17	22.39
4438	NYSE	ETG	Tue, Sep 14, 2021	22.35	22.41	22.20	22.27
4437	NYSE	ETG	Mon, Sep 13, 2021	22.39	22.40	22.20	22.30
4436	NYSE	ETG	Fri, Sep 10, 2021	22.40	22.48	22.20	22.21
4435	NYSE	ETG	Thu, Sep 9, 2021	22.43	22.44	22.26	22.33
4434	NYSE	ETG	Wed, Sep 8, 2021	22.48	22.48	22.29	22.41
4433	NYSE	ETG	Tue, Sep 7, 2021	22.50	22.50	22.40	22.46
4432	NYSE	ETG	Fri, Sep 3, 2021	22.35	22.55	22.35	22.50
4431	NYSE	ETG	Thu, Sep 2, 2021	22.53	22.53	22.39	22.42
4430	NYSE	ETG	Wed, Sep 1, 2021	22.29	22.55	22.25	22.40
4429	NYSE	ETG	Tue, Aug 31, 2021	22.29	22.30	22.20	22.25
4428	NYSE	ETG	Mon, Aug 30, 2021	22.25	22.27	22.10	22.20
4427	NYSE	ETG	Fri, Aug 27, 2021	21.95	22.14	21.95	22.14
4426	NYSE	ETG	Thu, Aug 26, 2021	22.04	22.04	21.81	21.93
4425	NYSE	ETG	Wed, Aug 25, 2021	21.95	22.00	21.86	22.00
4424	NYSE	ETG	Tue, Aug 24, 2021	21.71	21.93	21.61	21.92
4423	NYSE	ETG	Mon, Aug 23, 2021	21.60	21.84	21.57	21.63
4422	NYSE	ETG	Fri, Aug 20, 2021	21.66	21.72	21.60	21.51
4421	NYSE	ETG	Thu, Aug 19, 2021	21.65	21.76	21.56	21.58
4420	NYSE	ETG	Wed, Aug 18, 2021	21.87	21.91	21.67	21.67
4419	NYSE	ETG	Tue, Aug 17, 2021	21.91	21.96	21.70	21.82
4418	NYSE	ETG	Mon, Aug 16, 2021	21.83	21.96	21.70	21.93
4417	NYSE	ETG	Fri, Aug 13, 2021	21.79	21.94	21.77	21.84
4416	NYSE	ETG	Thu, Aug 12, 2021	21.61	21.85	21.59	21.76
4415	NYSE	ETG	Wed, Aug 11, 2021	21.46	21.67	21.43	21.57
4414	NYSE	ETG	Tue, Aug 10, 2021	21.40	21.54	21.35	21.41
4413	NYSE	ETG	Mon, Aug 9, 2021	21.09	21.39	21.02	21.37
4412	NYSE	ETG	Fri, Aug 6, 2021	21.12	21.12	20.98	21.06
4411	NYSE	ETG	Thu, Aug 5, 2021	21.04	21.10	20.95	21.02
4410	NYSE	ETG	Wed, Aug 4, 2021	20.85	20.93	20.81	20.93
4409	NYSE	ETG	Tue, Aug 3, 2021	20.71	20.92	20.68	20.89
4408	NYSE	ETG	Mon, Aug 2, 2021	20.85	21.00	20.65	20.69
4407	NYSE	ETG	Fri, Jul 30, 2021	20.79	20.79	20.65	20.71
4406	NYSE	ETG	Thu, Jul 29, 2021	20.77	20.86	20.66	20.73
4405	NYSE	ETG	Wed, Jul 28, 2021	20.48	20.70	20.41	20.70
4404	NYSE	ETG	Tue, Jul 27, 2021	20.72	20.72	20.39	20.48
4403	NYSE	ETG	Mon, Jul 26, 2021	20.79	20.82	20.53	20.72
4402	NYSE	ETG	Fri, Jul 23, 2021	20.87	20.92	20.72	20.75
4401	NYSE	ETG	Thu, Jul 22, 2021	20.68	20.77	20.55	20.60
4400	NYSE	ETG	Wed, Jul 21, 2021	20.70	20.82	20.63	20.62
4399	NYSE	ETG	Tue, Jul 20, 2021	20.32	20.62	20.31	20.59
4398	NYSE	ETG	Mon, Jul 19, 2021	20.69	20.72	20.05	20.25
4397	NYSE	ETG	Fri, Jul 16, 2021	20.91	20.97	20.45	20.82
4396	NYSE	ETG	Thu, Jul 15, 2021	21.00	21.08	20.80	20.87
4395	NYSE	ETG	Wed, Jul 14, 2021	21.14	21.17	21.01	21.06
4394	NYSE	ETG	Tue, Jul 13, 2021	21.04	21.22	20.96	21.01
4393	NYSE	ETG	Mon, Jul 12, 2021	21.29	21.36	21.09	21.16
4392	NYSE	ETG	Fri, Jul 9, 2021	21.08	21.28	21.06	21.26
4391	NYSE	ETG	Thu, Jul 8, 2021	20.88	20.96	20.72	20.92
4390	NYSE	ETG	Wed, Jul 7, 2021	21.05	21.15	21.02	21.09
4389	NYSE	ETG	Tue, Jul 6, 2021	21.13	21.19	20.90	21.01
4388	NYSE	ETG	Fri, Jul 2, 2021	21.01	21.13	20.96	21.06
4387	NYSE	ETG	Thu, Jul 1, 2021	21.04	21.10	20.86	20.96
4386	NYSE	ETG	Wed, Jun 30, 2021	21.22	21.30	20.86	21.00
4385	NYSE	ETG	Tue, Jun 29, 2021	21.38	21.38	21.11	21.14
4384	NYSE	ETG	Mon, Jun 28, 2021	21.17	21.34	21.13	21.23
4383	NYSE	ETG	Fri, Jun 25, 2021	21.27	21.34	21.05	21.08
4382	NYSE	ETG	Thu, Jun 24, 2021	21.35	21.36	21.12	21.22
4381	NYSE	ETG	Wed, Jun 23, 2021	21.04	21.11	20.95	21.04
4380	NYSE	ETG	Tue, Jun 22, 2021	20.95	21.05	20.94	20.96
4379	NYSE	ETG	Mon, Jun 21, 2021	20.65	21.04	20.55	20.93
4378	NYSE	ETG	Fri, Jun 18, 2021	20.99	21.07	20.57	20.57
4377	NYSE	ETG	Thu, Jun 17, 2021	21.25	21.37	21.11	21.17
4376	NYSE	ETG	Wed, Jun 16, 2021	21.47	21.75	21.19	21.25
4375	NYSE	ETG	Tue, Jun 15, 2021	21.43	21.48	21.28	21.42
4374	NYSE	ETG	Mon, Jun 14, 2021	21.44	21.54	21.38	21.43
4373	NYSE	ETG	Fri, Jun 11, 2021	21.46	21.48	21.35	21.38
4372	NYSE	ETG	Thu, Jun 10, 2021	21.23	21.36	21.22	21.34
4371	NYSE	ETG	Wed, Jun 9, 2021	21.23	21.50	21.00	21.19
4370	NYSE	ETG	Tue, Jun 8, 2021	21.01	21.29	20.96	21.11
4369	NYSE	ETG	Mon, Jun 7, 2021	20.85	21.00	20.79	20.93
4368	NYSE	ETG	Fri, Jun 4, 2021	20.79	21.09	20.64	20.75
4367	NYSE	ETG	Thu, Jun 3, 2021	20.65	20.75	20.62	20.71
4366	NYSE	ETG	Wed, Jun 2, 2021	20.76	20.80	20.70	20.76
4365	NYSE	ETG	Tue, Jun 1, 2021	20.78	20.82	20.70	20.80
4364	NYSE	ETG	Fri, May 28, 2021	20.63	20.75	20.53	20.71
4363	NYSE	ETG	Thu, May 27, 2021	20.56	20.65	20.49	20.52
4362	NYSE	ETG	Wed, May 26, 2021	20.51	20.62	20.47	20.59
4361	NYSE	ETG	Tue, May 25, 2021	20.59	20.60	20.51	20.53
4360	NYSE	ETG	Mon, May 24, 2021	20.53	20.60	20.41	20.50
4359	NYSE	ETG	Fri, May 21, 2021	20.52	20.52	20.41	20.47
4358	NYSE	ETG	Thu, May 20, 2021	20.18	20.42	20.18	20.38
4357	NYSE	ETG	Wed, May 19, 2021	20.30	20.40	20.12	20.10
4356	NYSE	ETG	Tue, May 18, 2021	20.29	20.53	20.29	20.46
4355	NYSE	ETG	Mon, May 17, 2021	20.20	20.29	20.08	20.28
4354	NYSE	ETG	Fri, May 14, 2021	19.83	20.25	19.83	20.20
4353	NYSE	ETG	Thu, May 13, 2021	19.47	19.80	19.47	19.73
4352	NYSE	ETG	Wed, May 12, 2021	19.95	20.10	19.38	19.43
4351	NYSE	ETG	Tue, May 11, 2021	20.24	20.30	19.89	19.96
4350	NYSE	ETG	Mon, May 10, 2021	20.57	20.65	20.40	20.48
4349	NYSE	ETG	Fri, May 7, 2021	20.28	20.56	20.28	20.50
4348	NYSE	ETG	Thu, May 6, 2021	20.33	20.33	20.07	20.24
4347	NYSE	ETG	Wed, May 5, 2021	20.25	20.27	20.08	20.26
4346	NYSE	ETG	Tue, May 4, 2021	20.20	20.21	19.95	20.12
4345	NYSE	ETG	Mon, May 3, 2021	20.22	20.24	20.11	20.23
4344	NYSE	ETG	Fri, Apr 30, 2021	20.13	20.16	20.06	20.09
4343	NYSE	ETG	Thu, Apr 29, 2021	20.20	20.20	19.97	20.11
4342	NYSE	ETG	Wed, Apr 28, 2021	20.07	20.12	19.99	20.09
4341	NYSE	ETG	Tue, Apr 27, 2021	20.01	20.09	19.95	20.00
4340	NYSE	ETG	Mon, Apr 26, 2021	20.00	20.04	19.94	19.99
4339	NYSE	ETG	Fri, Apr 23, 2021	19.89	20.02	19.88	19.96
4338	NYSE	ETG	Thu, Apr 22, 2021	19.94	19.97	19.75	19.88
4337	NYSE	ETG	Wed, Apr 21, 2021	19.84	20.01	19.55	19.90
4336	NYSE	ETG	Tue, Apr 20, 2021	20.00	20.05	19.71	19.84
4335	NYSE	ETG	Mon, Apr 19, 2021	20.08	20.18	19.95	20.01
4334	NYSE	ETG	Fri, Apr 16, 2021	19.99	20.09	19.90	19.98
4333	NYSE	ETG	Thu, Apr 15, 2021	19.99	19.99	19.86	19.95
4332	NYSE	ETG	Wed, Apr 14, 2021	19.88	20.00	19.86	19.93
4331	NYSE	ETG	Tue, Apr 13, 2021	19.87	19.93	19.73	19.86
4330	NYSE	ETG	Mon, Apr 12, 2021	19.80	19.90	19.76	19.82
4329	NYSE	ETG	Fri, Apr 9, 2021	19.72	19.90	19.62	19.80
4328	NYSE	ETG	Thu, Apr 8, 2021	19.50	19.72	19.44	19.67
4327	NYSE	ETG	Wed, Apr 7, 2021	19.28	19.45	19.28	19.43
4326	NYSE	ETG	Tue, Apr 6, 2021	19.09	19.35	19.09	19.28
4325	NYSE	ETG	Mon, Apr 5, 2021	19.00	19.29	19.00	19.17
4324	NYSE	ETG	Thu, Apr 1, 2021	19.09	19.17	18.72	18.89
4323	NYSE	ETG	Wed, Mar 31, 2021	19.00	19.09	18.87	19.09
4322	NYSE	ETG	Tue, Mar 30, 2021	18.91	18.99	18.78	18.99
4321	NYSE	ETG	Mon, Mar 29, 2021	18.75	18.95	18.70	18.91
4320	NYSE	ETG	Fri, Mar 26, 2021	18.60	18.83	18.60	18.81
4319	NYSE	ETG	Thu, Mar 25, 2021	18.66	18.75	18.35	18.58
4318	NYSE	ETG	Wed, Mar 24, 2021	18.82	18.82	18.65	18.68
4317	NYSE	ETG	Tue, Mar 23, 2021	18.74	18.84	18.66	18.72
4316	NYSE	ETG	Mon, Mar 22, 2021	18.81	18.96	18.80	18.83
4315	NYSE	ETG	Fri, Mar 19, 2021	18.85	18.85	18.59	18.77
4314	NYSE	ETG	Thu, Mar 18, 2021	18.93	18.97	18.75	18.78
4313	NYSE	ETG	Wed, Mar 17, 2021	19.02	19.03	18.81	19.01
4312	NYSE	ETG	Tue, Mar 16, 2021	18.87	19.01	18.86	18.95
4311	NYSE	ETG	Mon, Mar 15, 2021	18.86	18.86	18.72	18.86
4310	NYSE	ETG	Fri, Mar 12, 2021	18.69	18.80	18.61	18.80
4309	NYSE	ETG	Thu, Mar 11, 2021	18.64	18.79	18.61	18.69
4308	NYSE	ETG	Wed, Mar 10, 2021	18.53	18.61	18.50	18.52
4307	NYSE	ETG	Tue, Mar 9, 2021	18.37	18.54	18.37	18.43
4306	NYSE	ETG	Mon, Mar 8, 2021	18.24	18.41	18.17	18.17
4305	NYSE	ETG	Fri, Mar 5, 2021	18.29	18.38	17.79	18.23
4304	NYSE	ETG	Thu, Mar 4, 2021	18.41	18.45	17.91	18.12
4303	NYSE	ETG	Wed, Mar 3, 2021	18.73	18.73	18.33	18.42
4302	NYSE	ETG	Tue, Mar 2, 2021	18.60	18.70	18.47	18.68
4301	NYSE	ETG	Mon, Mar 1, 2021	18.30	18.67	18.30	18.58
4300	NYSE	ETG	Fri, Feb 26, 2021	18.33	18.33	17.97	18.18
4299	NYSE	ETG	Thu, Feb 25, 2021	18.52	18.60	18.15	18.22
4298	NYSE	ETG	Wed, Feb 24, 2021	18.39	18.60	18.29	18.58
4297	NYSE	ETG	Tue, Feb 23, 2021	18.42	18.43	18.10	18.38
4296	NYSE	ETG	Mon, Feb 22, 2021	18.45	18.52	18.36	18.43
4295	NYSE	ETG	Fri, Feb 19, 2021	18.51	18.67	18.51	18.54
4294	NYSE	ETG	Thu, Feb 18, 2021	18.60	18.61	18.37	18.50
4293	NYSE	ETG	Wed, Feb 17, 2021	18.75	18.77	18.58	18.63
4292	NYSE	ETG	Tue, Feb 16, 2021	18.70	18.82	18.61	18.72
4291	NYSE	ETG	Fri, Feb 12, 2021	18.45	18.60	18.45	18.58
4290	NYSE	ETG	Thu, Feb 11, 2021	18.55	18.55	18.39	18.51
4289	NYSE	ETG	Wed, Feb 10, 2021	18.41	18.55	18.37	18.46
4288	NYSE	ETG	Tue, Feb 9, 2021	18.26	18.43	18.25	18.40
4287	NYSE	ETG	Mon, Feb 8, 2021	18.27	18.38	18.21	18.28
4286	NYSE	ETG	Fri, Feb 5, 2021	18.23	18.30	18.12	18.19
4285	NYSE	ETG	Thu, Feb 4, 2021	18.22	18.27	18.17	18.26
4284	NYSE	ETG	Wed, Feb 3, 2021	18.10	18.23	17.96	18.23
4283	NYSE	ETG	Tue, Feb 2, 2021	17.80	18.34	17.80	17.97
4282	NYSE	ETG	Mon, Feb 1, 2021	17.60	17.79	17.53	17.78
4281	NYSE	ETG	Fri, Jan 29, 2021	17.66	17.70	17.17	17.49
4280	NYSE	ETG	Thu, Jan 28, 2021	17.78	17.89	17.71	17.77
4279	NYSE	ETG	Wed, Jan 27, 2021	18.08	18.10	17.55	17.66
4278	NYSE	ETG	Tue, Jan 26, 2021	18.14	18.18	18.03	18.11
4277	NYSE	ETG	Mon, Jan 25, 2021	18.22	18.31	17.89	18.14
4276	NYSE	ETG	Fri, Jan 22, 2021	18.21	18.21	18.07	18.13
4275	NYSE	ETG	Thu, Jan 21, 2021	18.30	18.34	18.08	18.22
4274	NYSE	ETG	Wed, Jan 20, 2021	18.25	18.34	18.24	18.19
4273	NYSE	ETG	Tue, Jan 19, 2021	18.10	18.18	18.05	18.13
4272	NYSE	ETG	Fri, Jan 15, 2021	18.10	18.12	17.95	18.09
4271	NYSE	ETG	Thu, Jan 14, 2021	18.14	18.26	18.14	18.17
4270	NYSE	ETG	Wed, Jan 13, 2021	18.17	18.22	18.05	18.16
4269	NYSE	ETG	Tue, Jan 12, 2021	18.03	18.17	18.02	18.10
4268	NYSE	ETG	Mon, Jan 11, 2021	17.99	18.17	17.88	18.10
4267	NYSE	ETG	Fri, Jan 8, 2021	18.22	18.24	18.10	18.17
4266	NYSE	ETG	Thu, Jan 7, 2021	17.95	18.18	17.92	18.14
4265	NYSE	ETG	Wed, Jan 6, 2021	17.68	18.03	17.65	17.91
4264	NYSE	ETG	Tue, Jan 5, 2021	17.75	17.99	17.62	17.80
4263	NYSE	ETG	Mon, Jan 4, 2021	18.33	18.33	17.75	17.87
4262	NYSE	ETG	Thu, Dec 31, 2020	18.17	18.28	18.00	18.25
4261	NYSE	ETG	Wed, Dec 30, 2020	17.98	18.15	17.98	18.08
4260	NYSE	ETG	Tue, Dec 29, 2020	18.07	18.24	17.85	17.96
4259	NYSE	ETG	Mon, Dec 28, 2020	17.85	18.25	17.78	17.98
4258	NYSE	ETG	Thu, Dec 24, 2020	17.77	17.80	17.70	17.77
4257	NYSE	ETG	Wed, Dec 23, 2020	17.80	17.98	17.59	17.72
4256	NYSE	ETG	Tue, Dec 22, 2020	17.77	17.89	17.71	17.69
4255	NYSE	ETG	Mon, Dec 21, 2020	17.60	17.83	17.52	17.79
4254	NYSE	ETG	Fri, Dec 18, 2020	17.85	17.96	17.71	17.89
4253	NYSE	ETG	Thu, Dec 17, 2020	17.98	18.00	17.72	17.78
4252	NYSE	ETG	Wed, Dec 16, 2020	17.70	17.89	17.67	17.81
4251	NYSE	ETG	Tue, Dec 15, 2020	17.71	17.79	17.58	17.63
4250	NYSE	ETG	Mon, Dec 14, 2020	17.45	17.64	17.43	17.53
4249	NYSE	ETG	Fri, Dec 11, 2020	17.23	17.38	17.12	17.31
4248	NYSE	ETG	Thu, Dec 10, 2020	17.41	17.42	17.28	17.35
4247	NYSE	ETG	Wed, Dec 9, 2020	17.57	17.69	17.38	17.40
4246	NYSE	ETG	Tue, Dec 8, 2020	17.37	17.54	17.32	17.48
4245	NYSE	ETG	Mon, Dec 7, 2020	17.40	17.43	17.31	17.37
4244	NYSE	ETG	Fri, Dec 4, 2020	17.28	17.50	17.25	17.45
4243	NYSE	ETG	Thu, Dec 3, 2020	17.11	17.35	17.11	17.25
4242	NYSE	ETG	Wed, Dec 2, 2020	17.06	17.20	17.00	17.14
4241	NYSE	ETG	Tue, Dec 1, 2020	17.09	17.17	17.00	17.13
4240	NYSE	ETG	Mon, Nov 30, 2020	17.06	17.11	16.83	16.97
4239	NYSE	ETG	Fri, Nov 27, 2020	16.94	17.07	16.93	17.04
4238	NYSE	ETG	Wed, Nov 25, 2020	16.94	16.97	16.80	16.94
4237	NYSE	ETG	Tue, Nov 24, 2020	16.74	16.95	16.74	16.90
4236	NYSE	ETG	Mon, Nov 23, 2020	16.70	16.81	16.60	16.70
4235	NYSE	ETG	Fri, Nov 20, 2020	16.74	16.77	16.60	16.65
4234	NYSE	ETG	Thu, Nov 19, 2020	17.07	17.07	16.30	16.71
4233	NYSE	ETG	Wed, Nov 18, 2020	17.05	17.40	17.02	17.07
4232	NYSE	ETG	Tue, Nov 17, 2020	16.68	17.10	16.66	17.00
4231	NYSE	ETG	Mon, Nov 16, 2020	16.58	16.83	16.56	16.77
4230	NYSE	ETG	Fri, Nov 13, 2020	16.46	16.50	16.36	16.50
4229	NYSE	ETG	Thu, Nov 12, 2020	16.39	16.40	16.26	16.33
4228	NYSE	ETG	Wed, Nov 11, 2020	16.25	16.42	16.20	16.42
4227	NYSE	ETG	Tue, Nov 10, 2020	15.91	16.20	15.85	16.20
4226	NYSE	ETG	Mon, Nov 9, 2020	16.16	16.74	15.90	15.92
4225	NYSE	ETG	Fri, Nov 6, 2020	15.85	15.88	15.63	15.78
4224	NYSE	ETG	Thu, Nov 5, 2020	15.23	15.90	15.23	15.89
4223	NYSE	ETG	Wed, Nov 4, 2020	14.85	15.21	14.79	15.01
4222	NYSE	ETG	Tue, Nov 3, 2020	14.60	14.84	14.60	14.70
4221	NYSE	ETG	Mon, Nov 2, 2020	14.36	14.58	14.36	14.40
4220	NYSE	ETG	Fri, Oct 30, 2020	14.34	14.46	14.22	14.29
4219	NYSE	ETG	Thu, Oct 29, 2020	14.34	14.55	14.33	14.44
4218	NYSE	ETG	Wed, Oct 28, 2020	14.55	14.57	14.36	14.39
4217	NYSE	ETG	Tue, Oct 27, 2020	15.02	15.02	14.76	14.79
4216	NYSE	ETG	Mon, Oct 26, 2020	15.25	15.25	14.89	14.96
4215	NYSE	ETG	Fri, Oct 23, 2020	15.25	15.31	15.20	15.29
4214	NYSE	ETG	Thu, Oct 22, 2020	15.15	15.22	15.07	15.18
4213	NYSE	ETG	Wed, Oct 21, 2020	15.18	15.30	15.17	15.10
4212	NYSE	ETG	Tue, Oct 20, 2020	15.26	15.36	15.21	15.24
4211	NYSE	ETG	Mon, Oct 19, 2020	15.49	15.49	15.17	15.23
4210	NYSE	ETG	Fri, Oct 16, 2020	15.41	15.51	15.36	15.39
4209	NYSE	ETG	Thu, Oct 15, 2020	15.31	15.41	15.20	15.38
4208	NYSE	ETG	Wed, Oct 14, 2020	15.62	15.68	15.41	15.51
4207	NYSE	ETG	Tue, Oct 13, 2020	15.64	15.67	15.55	15.60
4206	NYSE	ETG	Mon, Oct 12, 2020	15.59	15.71	15.56	15.64
4205	NYSE	ETG	Fri, Oct 9, 2020	15.46	15.55	15.40	15.44
4204	NYSE	ETG	Thu, Oct 8, 2020	15.47	15.47	15.30	15.36
4203	NYSE	ETG	Wed, Oct 7, 2020	15.31	15.34	15.21	15.33
4202	NYSE	ETG	Tue, Oct 6, 2020	15.24	15.43	15.09	15.14
4201	NYSE	ETG	Mon, Oct 5, 2020	14.92	15.18	14.91	15.18
4200	NYSE	ETG	Fri, Oct 2, 2020	14.84	14.98	14.79	14.85
4199	NYSE	ETG	Thu, Oct 1, 2020	14.93	15.08	14.88	14.96
4198	NYSE	ETG	Wed, Sep 30, 2020	14.86	15.02	14.78	14.87
4197	NYSE	ETG	Tue, Sep 29, 2020	14.83	14.86	14.75	14.79
4196	NYSE	ETG	Mon, Sep 28, 2020	14.77	14.89	14.76	14.77
4195	NYSE	ETG	Fri, Sep 25, 2020	14.40	14.65	14.37	14.61
4194	NYSE	ETG	Thu, Sep 24, 2020	14.69	14.69	14.44	14.44
4193	NYSE	ETG	Wed, Sep 23, 2020	15.11	15.11	14.78	14.81
4192	NYSE	ETG	Tue, Sep 22, 2020	15.02	15.13	14.93	15.06
4191	NYSE	ETG	Mon, Sep 21, 2020	15.14	15.17	14.85	15.01
4190	NYSE	ETG	Fri, Sep 18, 2020	15.47	15.49	15.32	15.34
4189	NYSE	ETG	Thu, Sep 17, 2020	15.37	15.49	15.33	15.49
4188	NYSE	ETG	Wed, Sep 16, 2020	15.57	15.65	15.47	15.54
4187	NYSE	ETG	Tue, Sep 15, 2020	15.60	15.63	15.46	15.49
4186	NYSE	ETG	Mon, Sep 14, 2020	15.38	15.64	15.38	15.48
4185	NYSE	ETG	Fri, Sep 11, 2020	15.41	15.47	15.24	15.29
4184	NYSE	ETG	Thu, Sep 10, 2020	15.40	15.49	15.25	15.26
4183	NYSE	ETG	Wed, Sep 9, 2020	15.30	15.53	15.26	15.33
4182	NYSE	ETG	Tue, Sep 8, 2020	15.21	15.34	15.02	15.09
4181	NYSE	ETG	Fri, Sep 4, 2020	15.54	15.66	15.17	15.43
4180	NYSE	ETG	Thu, Sep 3, 2020	15.93	15.97	15.42	15.55
4179	NYSE	ETG	Wed, Sep 2, 2020	15.90	16.00	15.86	15.98
4178	NYSE	ETG	Tue, Sep 1, 2020	15.84	15.89	15.76	15.84
4177	NYSE	ETG	Mon, Aug 31, 2020	15.83	15.90	15.77	15.80
4176	NYSE	ETG	Fri, Aug 28, 2020	15.76	15.85	15.69	15.83
4175	NYSE	ETG	Thu, Aug 27, 2020	15.62	15.70	15.55	15.65
4174	NYSE	ETG	Wed, Aug 26, 2020	15.46	15.54	15.41	15.53
4173	NYSE	ETG	Tue, Aug 25, 2020	15.43	15.50	15.35	15.43
4172	NYSE	ETG	Mon, Aug 24, 2020	15.51	15.60	15.38	15.45
4171	NYSE	ETG	Fri, Aug 21, 2020	15.44	15.49	15.31	15.34
4170	NYSE	ETG	Thu, Aug 20, 2020	15.57	15.67	15.46	15.53
4169	NYSE	ETG	Wed, Aug 19, 2020	15.79	15.85	15.67	15.73
4168	NYSE	ETG	Tue, Aug 18, 2020	15.70	15.84	15.55	15.82
4167	NYSE	ETG	Mon, Aug 17, 2020	15.68	15.70	15.60	15.69
4166	NYSE	ETG	Fri, Aug 14, 2020	15.56	15.64	15.50	15.57
4165	NYSE	ETG	Thu, Aug 13, 2020	15.58	15.74	15.53	15.61
4164	NYSE	ETG	Wed, Aug 12, 2020	15.43	15.58	15.43	15.55
4163	NYSE	ETG	Tue, Aug 11, 2020	15.42	15.48	15.24	15.28
4162	NYSE	ETG	Mon, Aug 10, 2020	15.25	15.34	15.19	15.29
4161	NYSE	ETG	Fri, Aug 7, 2020	15.15	15.20	15.00	15.20
4160	NYSE	ETG	Thu, Aug 6, 2020	15.12	15.22	15.09	15.18
4159	NYSE	ETG	Wed, Aug 5, 2020	15.21	15.29	15.13	15.16
4158	NYSE	ETG	Tue, Aug 4, 2020	14.95	15.08	14.94	15.07
4157	NYSE	ETG	Mon, Aug 3, 2020	14.95	15.00	14.81	14.98
4156	NYSE	ETG	Fri, Jul 31, 2020	15.01	15.01	14.66	14.86
4155	NYSE	ETG	Thu, Jul 30, 2020	14.84	14.95	14.69	14.92
4154	NYSE	ETG	Wed, Jul 29, 2020	14.89	15.00	14.86	14.99
4153	NYSE	ETG	Tue, Jul 28, 2020	14.76	14.87	14.70	14.79
4152	NYSE	ETG	Mon, Jul 27, 2020	14.71	14.78	14.62	14.76
4151	NYSE	ETG	Fri, Jul 24, 2020	14.76	14.79	14.54	14.59
4150	NYSE	ETG	Thu, Jul 23, 2020	15.03	15.11	14.74	14.76
4149	NYSE	ETG	Wed, Jul 22, 2020	14.95	15.14	14.93	14.98
4148	NYSE	ETG	Tue, Jul 21, 2020	14.87	15.03	14.87	14.96
4147	NYSE	ETG	Mon, Jul 20, 2020	14.72	14.82	14.64	14.81
4146	NYSE	ETG	Fri, Jul 17, 2020	14.65	14.72	14.57	14.71
4145	NYSE	ETG	Thu, Jul 16, 2020	14.68	14.71	14.59	14.68
4144	NYSE	ETG	Wed, Jul 15, 2020	14.68	14.83	14.64	14.75
4143	NYSE	ETG	Tue, Jul 14, 2020	14.31	14.51	14.28	14.51
4142	NYSE	ETG	Mon, Jul 13, 2020	14.63	14.74	14.35	14.38
4141	NYSE	ETG	Fri, Jul 10, 2020	14.40	14.52	14.36	14.52
4140	NYSE	ETG	Thu, Jul 9, 2020	14.50	14.55	14.24	14.34
4139	NYSE	ETG	Wed, Jul 8, 2020	14.49	14.56	14.39	14.51
4138	NYSE	ETG	Tue, Jul 7, 2020	14.58	14.60	14.41	14.42
4137	NYSE	ETG	Mon, Jul 6, 2020	14.65	14.67	14.45	14.59
4136	NYSE	ETG	Thu, Jul 2, 2020	14.43	14.51	14.32	14.35
4135	NYSE	ETG	Wed, Jul 1, 2020	14.33	14.37	14.25	14.29
4134	NYSE	ETG	Tue, Jun 30, 2020	14.13	14.30	14.05	14.28
4133	NYSE	ETG	Mon, Jun 29, 2020	14.07	14.14	13.84	14.14
4132	NYSE	ETG	Fri, Jun 26, 2020	14.19	14.19	13.92	13.96
4131	NYSE	ETG	Thu, Jun 25, 2020	14.11	14.21	14.00	14.21
4130	NYSE	ETG	Wed, Jun 24, 2020	14.44	14.44	14.02	14.14
4129	NYSE	ETG	Tue, Jun 23, 2020	14.60	14.67	14.47	14.47
4128	NYSE	ETG	Mon, Jun 22, 2020	14.39	14.50	14.28	14.43
4127	NYSE	ETG	Fri, Jun 19, 2020	14.79	14.90	14.39	14.35
4126	NYSE	ETG	Thu, Jun 18, 2020	14.61	14.61	14.53	14.58
4125	NYSE	ETG	Wed, Jun 17, 2020	14.52	14.67	14.50	14.62
4124	NYSE	ETG	Tue, Jun 16, 2020	14.54	14.72	14.32	14.55
4123	NYSE	ETG	Mon, Jun 15, 2020	13.78	14.21	13.72	14.14
4122	NYSE	ETG	Fri, Jun 12, 2020	14.39	14.44	13.90	14.14
4121	NYSE	ETG	Thu, Jun 11, 2020	14.84	14.90	14.03	14.07
4120	NYSE	ETG	Wed, Jun 10, 2020	15.27	15.31	15.10	15.17
4119	NYSE	ETG	Tue, Jun 9, 2020	15.45	15.45	15.21	15.31
4118	NYSE	ETG	Mon, Jun 8, 2020	15.29	15.45	15.22	15.42
4117	NYSE	ETG	Fri, Jun 5, 2020	15.09	15.25	14.89	15.07
4116	NYSE	ETG	Thu, Jun 4, 2020	14.77	14.80	14.64	14.77
4115	NYSE	ETG	Wed, Jun 3, 2020	14.40	14.77	14.39	14.73
4114	NYSE	ETG	Tue, Jun 2, 2020	14.07	14.25	14.07	14.24
4113	NYSE	ETG	Mon, Jun 1, 2020	13.83	14.10	13.80	14.08
4112	NYSE	ETG	Fri, May 29, 2020	13.87	13.87	13.64	13.79
4111	NYSE	ETG	Thu, May 28, 2020	13.84	13.91	13.70	13.80
4110	NYSE	ETG	Wed, May 27, 2020	13.62	13.81	13.41	13.71
4109	NYSE	ETG	Tue, May 26, 2020	13.51	13.59	13.30	13.32
4108	NYSE	ETG	Fri, May 22, 2020	13.00	13.13	12.96	13.11
4107	NYSE	ETG	Thu, May 21, 2020	12.98	13.08	12.90	12.95
4106	NYSE	ETG	Wed, May 20, 2020	13.19	13.25	13.09	13.01
4105	NYSE	ETG	Tue, May 19, 2020	12.98	13.13	12.91	12.98
4104	NYSE	ETG	Mon, May 18, 2020	12.76	13.09	12.76	13.02
4103	NYSE	ETG	Fri, May 15, 2020	12.52	12.66	12.50	12.59
4102	NYSE	ETG	Thu, May 14, 2020	12.43	12.63	12.26	12.63
4101	NYSE	ETG	Wed, May 13, 2020	12.80	12.91	12.53	12.59
4100	NYSE	ETG	Tue, May 12, 2020	13.19	13.22	12.87	12.88
4099	NYSE	ETG	Mon, May 11, 2020	12.98	13.20	12.89	13.13
4098	NYSE	ETG	Fri, May 8, 2020	12.96	13.16	12.96	13.11
4097	NYSE	ETG	Thu, May 7, 2020	12.92	12.95	12.80	12.91
4096	NYSE	ETG	Wed, May 6, 2020	12.94	12.99	12.70	12.71
4095	NYSE	ETG	Tue, May 5, 2020	12.98	13.13	12.86	12.96
4094	NYSE	ETG	Mon, May 4, 2020	12.84	12.88	12.73	12.85
4093	NYSE	ETG	Fri, May 1, 2020	12.95	13.05	12.76	12.87
4092	NYSE	ETG	Thu, Apr 30, 2020	13.52	13.52	13.12	13.18
4091	NYSE	ETG	Wed, Apr 29, 2020	13.26	13.56	13.21	13.47
4090	NYSE	ETG	Tue, Apr 28, 2020	12.94	13.12	12.79	12.94
4089	NYSE	ETG	Mon, Apr 27, 2020	12.75	12.86	12.58	12.79
4088	NYSE	ETG	Fri, Apr 24, 2020	12.78	12.78	12.55	12.76
4087	NYSE	ETG	Thu, Apr 23, 2020	12.72	12.87	12.59	12.60
4086	NYSE	ETG	Wed, Apr 22, 2020	12.68	12.79	12.61	12.70
4085	NYSE	ETG	Tue, Apr 21, 2020	12.73	12.76	12.33	12.48
4084	NYSE	ETG	Mon, Apr 20, 2020	12.79	13.20	12.79	12.90
4083	NYSE	ETG	Fri, Apr 17, 2020	13.16	13.20	12.90	13.15
4082	NYSE	ETG	Thu, Apr 16, 2020	13.06	13.06	12.73	12.87
4081	NYSE	ETG	Wed, Apr 15, 2020	12.87	12.99	12.68	12.88
4080	NYSE	ETG	Tue, Apr 14, 2020	13.12	13.26	12.95	13.16
4079	NYSE	ETG	Mon, Apr 13, 2020	13.09	13.16	12.55	12.81
4078	NYSE	ETG	Thu, Apr 9, 2020	13.23	13.75	13.21	13.25
4077	NYSE	ETG	Wed, Apr 8, 2020	12.69	13.00	12.58	12.91
4076	NYSE	ETG	Tue, Apr 7, 2020	12.69	12.99	12.30	12.51
4075	NYSE	ETG	Mon, Apr 6, 2020	11.78	12.19	11.43	12.08
4074	NYSE	ETG	Fri, Apr 3, 2020	11.34	11.44	11.00	11.18
4073	NYSE	ETG	Thu, Apr 2, 2020	10.81	11.48	10.71	11.26
4072	NYSE	ETG	Wed, Apr 1, 2020	11.57	11.58	10.91	11.06
4071	NYSE	ETG	Tue, Mar 31, 2020	12.00	12.14	11.73	11.95
4070	NYSE	ETG	Mon, Mar 30, 2020	12.11	12.13	11.60	12.05
4069	NYSE	ETG	Fri, Mar 27, 2020	11.88	12.44	11.58	12.15
4068	NYSE	ETG	Thu, Mar 26, 2020	11.63	12.34	11.35	12.09
4067	NYSE	ETG	Wed, Mar 25, 2020	10.16	11.75	10.16	11.30
4066	NYSE	ETG	Tue, Mar 24, 2020	9.53	10.75	9.51	9.95
4065	NYSE	ETG	Mon, Mar 23, 2020	9.45	9.63	9.07	9.11
4064	NYSE	ETG	Fri, Mar 20, 2020	10.21	11.06	9.95	9.85
4063	NYSE	ETG	Thu, Mar 19, 2020	9.58	10.46	9.53	10.20
4062	NYSE	ETG	Wed, Mar 18, 2020	10.41	10.89	9.90	10.00
4061	NYSE	ETG	Tue, Mar 17, 2020	11.21	11.51	10.71	11.41
4060	NYSE	ETG	Mon, Mar 16, 2020	10.39	12.09	10.39	11.21
4059	NYSE	ETG	Fri, Mar 13, 2020	11.83	12.37	11.42	12.37
4058	NYSE	ETG	Thu, Mar 12, 2020	12.72	13.00	11.22	11.50
4057	NYSE	ETG	Wed, Mar 11, 2020	14.69	14.76	13.82	13.86
4056	NYSE	ETG	Tue, Mar 10, 2020	15.20	15.25	14.50	14.98
4055	NYSE	ETG	Mon, Mar 9, 2020	14.78	15.30	14.75	14.87
4054	NYSE	ETG	Fri, Mar 6, 2020	16.05	16.30	15.81	16.25
4053	NYSE	ETG	Thu, Mar 5, 2020	16.58	16.90	16.44	16.55
4052	NYSE	ETG	Wed, Mar 4, 2020	16.75	17.03	16.62	16.96
4051	NYSE	ETG	Tue, Mar 3, 2020	16.58	17.12	16.28	16.42
4050	NYSE	ETG	Mon, Mar 2, 2020	15.75	16.52	15.75	16.44
4049	NYSE	ETG	Fri, Feb 28, 2020	15.78	15.84	15.27	15.70
4048	NYSE	ETG	Thu, Feb 27, 2020	16.67	16.72	15.96	16.28
4047	NYSE	ETG	Wed, Feb 26, 2020	16.94	17.28	16.84	16.99
4046	NYSE	ETG	Tue, Feb 25, 2020	17.84	17.89	16.77	16.85
4045	NYSE	ETG	Mon, Feb 24, 2020	18.13	18.14	17.78	17.79
4044	NYSE	ETG	Fri, Feb 21, 2020	18.93	18.93	18.56	18.56
4043	NYSE	ETG	Thu, Feb 20, 2020	18.88	18.99	18.78	18.99
4042	NYSE	ETG	Wed, Feb 19, 2020	19.02	19.07	18.97	18.90
4041	NYSE	ETG	Tue, Feb 18, 2020	18.99	19.00	18.89	18.96
4040	NYSE	ETG	Fri, Feb 14, 2020	18.91	19.00	18.81	18.99
4039	NYSE	ETG	Thu, Feb 13, 2020	18.90	18.98	18.81	18.83
4038	NYSE	ETG	Wed, Feb 12, 2020	18.89	18.98	18.89	18.94
4037	NYSE	ETG	Tue, Feb 11, 2020	18.75	18.93	18.75	18.82
4036	NYSE	ETG	Mon, Feb 10, 2020	18.62	18.78	18.62	18.69
4035	NYSE	ETG	Fri, Feb 7, 2020	18.64	18.76	18.62	18.63
4034	NYSE	ETG	Thu, Feb 6, 2020	18.94	18.94	18.68	18.69
4033	NYSE	ETG	Wed, Feb 5, 2020	18.81	18.87	18.71	18.84
4032	NYSE	ETG	Tue, Feb 4, 2020	18.64	18.74	18.64	18.68
4031	NYSE	ETG	Mon, Feb 3, 2020	18.30	18.50	18.28	18.50
4030	NYSE	ETG	Fri, Jan 31, 2020	18.49	18.49	18.18	18.25
4029	NYSE	ETG	Thu, Jan 30, 2020	18.24	18.50	18.21	18.48
4028	NYSE	ETG	Wed, Jan 29, 2020	18.36	18.48	18.28	18.41
4027	NYSE	ETG	Tue, Jan 28, 2020	18.28	18.29	18.20	18.26
4026	NYSE	ETG	Mon, Jan 27, 2020	18.26	18.39	18.12	18.17
4025	NYSE	ETG	Fri, Jan 24, 2020	18.60	18.79	18.42	18.48
4024	NYSE	ETG	Thu, Jan 23, 2020	18.50	18.57	18.30	18.41
4023	NYSE	ETG	Wed, Jan 22, 2020	18.49	18.70	18.43	18.46
4022	NYSE	ETG	Tue, Jan 21, 2020	18.38	18.54	18.35	18.40
4021	NYSE	ETG	Fri, Jan 17, 2020	18.45	18.60	18.45	18.47
4020	NYSE	ETG	Thu, Jan 16, 2020	18.34	18.48	18.31	18.48
4019	NYSE	ETG	Wed, Jan 15, 2020	18.36	18.39	18.30	18.38
4018	NYSE	ETG	Tue, Jan 14, 2020	18.40	18.47	18.28	18.37
4017	NYSE	ETG	Mon, Jan 13, 2020	18.41	18.50	18.37	18.42
4016	NYSE	ETG	Fri, Jan 10, 2020	18.31	18.40	18.23	18.34
4015	NYSE	ETG	Thu, Jan 9, 2020	18.28	18.33	18.17	18.30
4014	NYSE	ETG	Wed, Jan 8, 2020	17.97	18.27	17.91	18.16
4013	NYSE	ETG	Tue, Jan 7, 2020	17.90	17.98	17.86	17.93
4012	NYSE	ETG	Mon, Jan 6, 2020	17.86	17.95	17.78	17.94
4011	NYSE	ETG	Fri, Jan 3, 2020	17.89	18.05	17.89	17.94
4010	NYSE	ETG	Thu, Jan 2, 2020	18.12	18.23	18.01	18.07
4009	NYSE	ETG	Tue, Dec 31, 2019	18.00	18.06	17.79	18.02
4008	NYSE	ETG	Mon, Dec 30, 2019	18.21	18.28	17.83	17.96
4007	NYSE	ETG	Fri, Dec 27, 2019	18.58	18.59	18.24	18.25
4006	NYSE	ETG	Thu, Dec 26, 2019	18.55	18.55	18.47	18.51
4005	NYSE	ETG	Tue, Dec 24, 2019	18.45	18.55	18.31	18.55
4004	NYSE	ETG	Mon, Dec 23, 2019	18.34	18.42	18.28	18.42
4003	NYSE	ETG	Fri, Dec 20, 2019	18.30	18.41	18.24	18.34
4002	NYSE	ETG	Thu, Dec 19, 2019	18.33	18.35	18.23	18.30
4001	NYSE	ETG	Wed, Dec 18, 2019	18.19	18.26	18.15	18.26
4000	NYSE	ETG	Tue, Dec 17, 2019	18.18	18.24	18.04	18.13
3999	NYSE	ETG	Mon, Dec 16, 2019	18.10	18.17	18.06	18.09
3998	NYSE	ETG	Fri, Dec 13, 2019	17.96	18.01	17.89	17.96
3997	NYSE	ETG	Thu, Dec 12, 2019	17.88	18.02	17.80	17.97
3996	NYSE	ETG	Wed, Dec 11, 2019	17.65	17.91	17.65	17.85
3995	NYSE	ETG	Tue, Dec 10, 2019	17.78	17.85	17.60	17.61
3994	NYSE	ETG	Mon, Dec 9, 2019	17.82	17.83	17.70	17.81
3993	NYSE	ETG	Fri, Dec 6, 2019	17.73	17.98	17.67	17.77
3992	NYSE	ETG	Thu, Dec 5, 2019	17.72	17.74	17.56	17.65
3991	NYSE	ETG	Wed, Dec 4, 2019	17.39	17.66	17.39	17.64
3990	NYSE	ETG	Tue, Dec 3, 2019	17.16	17.35	17.00	17.33
3989	NYSE	ETG	Mon, Dec 2, 2019	17.38	17.40	17.25	17.30
3988	NYSE	ETG	Fri, Nov 29, 2019	17.31	17.38	17.31	17.35
3987	NYSE	ETG	Wed, Nov 27, 2019	17.33	17.44	17.30	17.44
3986	NYSE	ETG	Tue, Nov 26, 2019	17.31	17.35	17.28	17.34
3985	NYSE	ETG	Mon, Nov 25, 2019	17.37	17.42	17.21	17.25
3984	NYSE	ETG	Fri, Nov 22, 2019	17.27	17.38	17.24	17.37
3983	NYSE	ETG	Thu, Nov 21, 2019	17.33	17.33	17.17	17.26
3982	NYSE	ETG	Wed, Nov 20, 2019	17.44	17.44	17.23	17.32
3981	NYSE	ETG	Tue, Nov 19, 2019	17.39	17.49	17.31	17.49
3980	NYSE	ETG	Mon, Nov 18, 2019	17.27	17.45	17.20	17.40
3979	NYSE	ETG	Fri, Nov 15, 2019	17.24	17.36	17.19	17.25
3978	NYSE	ETG	Thu, Nov 14, 2019	17.12	17.24	17.10	17.21
3977	NYSE	ETG	Wed, Nov 13, 2019	17.00	17.17	16.96	17.16
3976	NYSE	ETG	Tue, Nov 12, 2019	17.12	17.18	17.03	17.07
3975	NYSE	ETG	Mon, Nov 11, 2019	17.10	17.18	17.05	17.12
3974	NYSE	ETG	Fri, Nov 8, 2019	17.10	17.22	17.07	17.21
3973	NYSE	ETG	Thu, Nov 7, 2019	17.00	17.18	16.96	17.15
3972	NYSE	ETG	Wed, Nov 6, 2019	16.96	17.00	16.91	16.95
3971	NYSE	ETG	Tue, Nov 5, 2019	17.04	17.09	16.95	16.96
3970	NYSE	ETG	Mon, Nov 4, 2019	16.95	17.10	16.90	16.99
3969	NYSE	ETG	Fri, Nov 1, 2019	16.87	16.93	16.77	16.90
3968	NYSE	ETG	Thu, Oct 31, 2019	16.87	16.88	16.73	16.77
3967	NYSE	ETG	Wed, Oct 30, 2019	16.71	16.88	16.70	16.88
3966	NYSE	ETG	Tue, Oct 29, 2019	16.61	16.71	16.58	16.71
3965	NYSE	ETG	Mon, Oct 28, 2019	16.55	16.60	16.51	16.59
3964	NYSE	ETG	Fri, Oct 25, 2019	16.50	16.57	16.46	16.52
3963	NYSE	ETG	Thu, Oct 24, 2019	16.57	16.58	16.49	16.50
3962	NYSE	ETG	Wed, Oct 23, 2019	16.41	16.49	16.24	16.47
3961	NYSE	ETG	Tue, Oct 22, 2019	16.54	16.61	16.51	16.43
3960	NYSE	ETG	Mon, Oct 21, 2019	16.43	16.50	16.40	16.50
3959	NYSE	ETG	Fri, Oct 18, 2019	16.33	16.40	16.28	16.35
3958	NYSE	ETG	Thu, Oct 17, 2019	16.33	16.37	16.29	16.34
3957	NYSE	ETG	Wed, Oct 16, 2019	16.25	16.31	16.20	16.26
3956	NYSE	ETG	Tue, Oct 15, 2019	16.27	16.39	16.23	16.25
3955	NYSE	ETG	Mon, Oct 14, 2019	16.35	16.38	16.20	16.21
3954	NYSE	ETG	Fri, Oct 11, 2019	16.42	16.49	16.34	16.35
3953	NYSE	ETG	Thu, Oct 10, 2019	16.32	16.40	16.23	16.25
3952	NYSE	ETG	Wed, Oct 9, 2019	16.11	16.31	16.06	16.30
3951	NYSE	ETG	Tue, Oct 8, 2019	16.15	16.15	16.02	16.06
3950	NYSE	ETG	Mon, Oct 7, 2019	16.15	16.20	16.06	16.20
3949	NYSE	ETG	Fri, Oct 4, 2019	16.01	16.20	15.97	16.16
3948	NYSE	ETG	Thu, Oct 3, 2019	15.88	15.98	15.69	15.96
3947	NYSE	ETG	Wed, Oct 2, 2019	16.24	16.25	15.78	15.91
3946	NYSE	ETG	Tue, Oct 1, 2019	16.49	16.54	16.28	16.32
3945	NYSE	ETG	Mon, Sep 30, 2019	16.40	16.50	16.38	16.46
3944	NYSE	ETG	Fri, Sep 27, 2019	16.37	16.43	16.28	16.37
3943	NYSE	ETG	Thu, Sep 26, 2019	16.33	16.39	16.31	16.31
3942	NYSE	ETG	Wed, Sep 25, 2019	16.27	16.30	16.16	16.30
3941	NYSE	ETG	Tue, Sep 24, 2019	16.43	16.50	16.24	16.27
3940	NYSE	ETG	Mon, Sep 23, 2019	16.43	16.52	16.31	16.37
3939	NYSE	ETG	Fri, Sep 20, 2019	16.62	16.62	16.41	16.47
3938	NYSE	ETG	Thu, Sep 19, 2019	16.62	16.68	16.60	16.57
3937	NYSE	ETG	Wed, Sep 18, 2019	16.47	16.58	16.41	16.56
3936	NYSE	ETG	Tue, Sep 17, 2019	16.36	16.51	16.33	16.48
3935	NYSE	ETG	Mon, Sep 16, 2019	16.51	16.57	16.34	16.38
3934	NYSE	ETG	Fri, Sep 13, 2019	16.40	16.55	16.40	16.53
3933	NYSE	ETG	Thu, Sep 12, 2019	16.31	16.45	16.31	16.41
3932	NYSE	ETG	Wed, Sep 11, 2019	16.29	16.34	16.24	16.31
3931	NYSE	ETG	Tue, Sep 10, 2019	16.25	16.30	16.17	16.25
3930	NYSE	ETG	Mon, Sep 9, 2019	16.23	16.28	16.17	16.25
3929	NYSE	ETG	Fri, Sep 6, 2019	15.98	16.16	15.93	16.12
3928	NYSE	ETG	Thu, Sep 5, 2019	15.92	16.00	15.89	15.95
3927	NYSE	ETG	Wed, Sep 4, 2019	15.83	15.90	15.76	15.83
3926	NYSE	ETG	Tue, Sep 3, 2019	15.69	15.76	15.56	15.72
3925	NYSE	ETG	Fri, Aug 30, 2019	15.77	15.86	15.70	15.79
3924	NYSE	ETG	Thu, Aug 29, 2019	15.71	15.71	15.58	15.65
3923	NYSE	ETG	Wed, Aug 28, 2019	15.55	15.59	15.44	15.58
3922	NYSE	ETG	Tue, Aug 27, 2019	15.66	15.69	15.48	15.55
3921	NYSE	ETG	Mon, Aug 26, 2019	15.63	15.67	15.55	15.58
3920	NYSE	ETG	Fri, Aug 23, 2019	15.75	15.89	15.56	15.58
3919	NYSE	ETG	Thu, Aug 22, 2019	15.93	15.99	15.77	15.78
3918	NYSE	ETG	Wed, Aug 21, 2019	15.92	16.01	15.90	15.88
3917	NYSE	ETG	Tue, Aug 20, 2019	15.90	15.90	15.75	15.81
3916	NYSE	ETG	Mon, Aug 19, 2019	15.89	15.89	15.81	15.88
3915	NYSE	ETG	Fri, Aug 16, 2019	15.67	15.75	15.63	15.67
3914	NYSE	ETG	Thu, Aug 15, 2019	15.51	15.63	15.49	15.62
3913	NYSE	ETG	Wed, Aug 14, 2019	15.66	15.66	15.44	15.48
3912	NYSE	ETG	Tue, Aug 13, 2019	15.60	15.81	15.60	15.77
3911	NYSE	ETG	Mon, Aug 12, 2019	15.85	15.92	15.66	15.71
3910	NYSE	ETG	Fri, Aug 9, 2019	15.96	16.00	15.85	15.88
3909	NYSE	ETG	Thu, Aug 8, 2019	15.85	15.94	15.79	15.93
3908	NYSE	ETG	Wed, Aug 7, 2019	15.62	15.75	15.51	15.72
3907	NYSE	ETG	Tue, Aug 6, 2019	15.67	15.73	15.55	15.73
3906	NYSE	ETG	Mon, Aug 5, 2019	15.82	15.87	15.42	15.58
3905	NYSE	ETG	Fri, Aug 2, 2019	16.21	16.21	15.93	16.06
3904	NYSE	ETG	Thu, Aug 1, 2019	16.42	16.42	16.14	16.19
3903	NYSE	ETG	Wed, Jul 31, 2019	16.44	16.47	16.31	16.37
3902	NYSE	ETG	Tue, Jul 30, 2019	16.35	16.39	16.31	16.37
3901	NYSE	ETG	Mon, Jul 29, 2019	16.38	16.41	16.36	16.38
3900	NYSE	ETG	Fri, Jul 26, 2019	16.38	16.44	16.30	16.39
3899	NYSE	ETG	Thu, Jul 25, 2019	16.37	16.40	16.31	16.34
3898	NYSE	ETG	Wed, Jul 24, 2019	16.27	16.40	16.27	16.37
3897	NYSE	ETG	Tue, Jul 23, 2019	16.30	16.34	16.26	16.33
3896	NYSE	ETG	Mon, Jul 22, 2019	16.40	16.40	16.29	16.22
3895	NYSE	ETG	Fri, Jul 19, 2019	16.46	16.48	16.32	16.33
3894	NYSE	ETG	Thu, Jul 18, 2019	16.43	16.45	16.37	16.41
3893	NYSE	ETG	Wed, Jul 17, 2019	16.48	16.48	16.33	16.41
3892	NYSE	ETG	Tue, Jul 16, 2019	16.53	16.57	16.45	16.48
3891	NYSE	ETG	Mon, Jul 15, 2019	16.51	16.55	16.42	16.53
3890	NYSE	ETG	Fri, Jul 12, 2019	16.47	16.48	16.39	16.48
3889	NYSE	ETG	Thu, Jul 11, 2019	16.47	16.47	16.36	16.44
3888	NYSE	ETG	Wed, Jul 10, 2019	16.45	16.47	16.29	16.42
3887	NYSE	ETG	Tue, Jul 9, 2019	16.31	16.33	16.28	16.31
3886	NYSE	ETG	Mon, Jul 8, 2019	16.34	16.39	16.22	16.33
3885	NYSE	ETG	Fri, Jul 5, 2019	16.37	16.47	16.17	16.44
3884	NYSE	ETG	Wed, Jul 3, 2019	16.38	16.43	16.35	16.43
3883	NYSE	ETG	Tue, Jul 2, 2019	16.22	16.33	16.21	16.30
3882	NYSE	ETG	Mon, Jul 1, 2019	16.29	16.31	16.11	16.26
3881	NYSE	ETG	Fri, Jun 28, 2019	16.02	16.10	16.02	16.05
3880	NYSE	ETG	Thu, Jun 27, 2019	15.96	15.98	15.88	15.94
3879	NYSE	ETG	Wed, Jun 26, 2019	15.90	15.93	15.80	15.86
3878	NYSE	ETG	Tue, Jun 25, 2019	16.00	16.01	15.82	15.85
3877	NYSE	ETG	Mon, Jun 24, 2019	16.06	16.11	15.95	15.98
3876	NYSE	ETG	Fri, Jun 21, 2019	16.02	16.05	15.97	16.00
3875	NYSE	ETG	Thu, Jun 20, 2019	16.07	16.07	15.87	15.99
3874	NYSE	ETG	Wed, Jun 19, 2019	15.84	15.94	15.82	15.78
3873	NYSE	ETG	Tue, Jun 18, 2019	15.71	15.83	15.64	15.73
3872	NYSE	ETG	Mon, Jun 17, 2019	15.59	15.68	15.57	15.59
3871	NYSE	ETG	Fri, Jun 14, 2019	15.69	15.72	15.53	15.58
3870	NYSE	ETG	Thu, Jun 13, 2019	15.75	15.76	15.63	15.66
3869	NYSE	ETG	Wed, Jun 12, 2019	15.69	15.75	15.62	15.65
3868	NYSE	ETG	Tue, Jun 11, 2019	15.72	15.72	15.58	15.66
3867	NYSE	ETG	Mon, Jun 10, 2019	15.50	15.63	15.50	15.59
3866	NYSE	ETG	Fri, Jun 7, 2019	15.32	15.47	15.32	15.41
3865	NYSE	ETG	Thu, Jun 6, 2019	15.18	15.29	15.12	15.26
3864	NYSE	ETG	Wed, Jun 5, 2019	15.11	15.18	15.09	15.16
3863	NYSE	ETG	Tue, Jun 4, 2019	14.89	15.04	14.87	15.03
3862	NYSE	ETG	Mon, Jun 3, 2019	14.85	14.91	14.75	14.76
3861	NYSE	ETG	Fri, May 31, 2019	14.89	14.96	14.82	14.84
3860	NYSE	ETG	Thu, May 30, 2019	14.99	15.08	14.94	15.00
3859	NYSE	ETG	Wed, May 29, 2019	15.12	15.12	14.90	14.94
3858	NYSE	ETG	Tue, May 28, 2019	15.23	15.32	15.10	15.13
3857	NYSE	ETG	Fri, May 24, 2019	15.35	15.35	15.11	15.20
3856	NYSE	ETG	Thu, May 23, 2019	15.43	15.45	15.17	15.25
3855	NYSE	ETG	Wed, May 22, 2019	15.67	15.69	15.57	15.51
3854	NYSE	ETG	Tue, May 21, 2019	15.67	15.67	15.58	15.65
3853	NYSE	ETG	Mon, May 20, 2019	15.60	15.62	15.50	15.52
3852	NYSE	ETG	Fri, May 17, 2019	15.72	15.72	15.58	15.65
3851	NYSE	ETG	Thu, May 16, 2019	15.72	15.82	15.67	15.74
3850	NYSE	ETG	Wed, May 15, 2019	15.44	15.63	15.35	15.63
3849	NYSE	ETG	Tue, May 14, 2019	15.44	15.52	15.41	15.47
3848	NYSE	ETG	Mon, May 13, 2019	15.61	15.61	15.32	15.40
3847	NYSE	ETG	Fri, May 10, 2019	15.60	15.79	15.52	15.73
3846	NYSE	ETG	Thu, May 9, 2019	15.69	15.70	15.51	15.66
3845	NYSE	ETG	Wed, May 8, 2019	15.84	15.90	15.78	15.79
3844	NYSE	ETG	Tue, May 7, 2019	16.02	16.05	15.83	15.84
3843	NYSE	ETG	Mon, May 6, 2019	16.01	16.16	15.95	16.16
3842	NYSE	ETG	Fri, May 3, 2019	16.18	16.20	16.10	16.20
3841	NYSE	ETG	Thu, May 2, 2019	16.14	16.14	15.95	16.05
3840	NYSE	ETG	Wed, May 1, 2019	16.18	16.24	16.12	16.14
3839	NYSE	ETG	Tue, Apr 30, 2019	16.10	16.14	16.05	16.12
3838	NYSE	ETG	Mon, Apr 29, 2019	16.06	16.12	16.02	16.04
3837	NYSE	ETG	Fri, Apr 26, 2019	16.02	16.04	15.95	16.03
3836	NYSE	ETG	Thu, Apr 25, 2019	15.98	15.98	15.85	15.95
3835	NYSE	ETG	Wed, Apr 24, 2019	16.03	16.07	15.96	16.01
3834	NYSE	ETG	Tue, Apr 23, 2019	15.99	16.08	15.97	16.06
3833	NYSE	ETG	Mon, Apr 22, 2019	16.11	16.11	15.92	15.97
3832	NYSE	ETG	Thu, Apr 18, 2019	16.19	16.22	16.10	16.21
3831	NYSE	ETG	Wed, Apr 17, 2019	16.25	16.27	16.11	16.16
3830	NYSE	ETG	Tue, Apr 16, 2019	16.19	16.24	16.13	16.20
3829	NYSE	ETG	Mon, Apr 15, 2019	16.09	16.15	16.05	16.15
3828	NYSE	ETG	Fri, Apr 12, 2019	16.04	16.14	15.99	16.07
3827	NYSE	ETG	Thu, Apr 11, 2019	15.96	16.05	15.93	15.94
3826	NYSE	ETG	Wed, Apr 10, 2019	15.96	15.99	15.94	15.98
3825	NYSE	ETG	Tue, Apr 9, 2019	15.94	15.97	15.88	15.94
3824	NYSE	ETG	Mon, Apr 8, 2019	15.87	15.98	15.86	15.98
3823	NYSE	ETG	Fri, Apr 5, 2019	15.85	15.91	15.84	15.89
3822	NYSE	ETG	Thu, Apr 4, 2019	15.83	15.88	15.78	15.85
3821	NYSE	ETG	Wed, Apr 3, 2019	15.87	15.93	15.80	15.81
3820	NYSE	ETG	Tue, Apr 2, 2019	15.71	15.83	15.67	15.83
3819	NYSE	ETG	Mon, Apr 1, 2019	15.62	15.72	15.62	15.71
3818	NYSE	ETG	Fri, Mar 29, 2019	15.62	15.62	15.50	15.54
3817	NYSE	ETG	Thu, Mar 28, 2019	15.48	15.50	15.39	15.50
3816	NYSE	ETG	Wed, Mar 27, 2019	15.52	15.53	15.34	15.44
3815	NYSE	ETG	Tue, Mar 26, 2019	15.53	15.61	15.42	15.48
3814	NYSE	ETG	Mon, Mar 25, 2019	15.58	15.58	15.34	15.38
3813	NYSE	ETG	Fri, Mar 22, 2019	15.86	15.86	15.54	15.62
3812	NYSE	ETG	Thu, Mar 21, 2019	15.71	15.89	15.68	15.88
3811	NYSE	ETG	Wed, Mar 20, 2019	15.79	15.79	15.63	15.73
3810	NYSE	ETG	Tue, Mar 19, 2019	15.88	15.92	15.80	15.77
3809	NYSE	ETG	Mon, Mar 18, 2019	15.67	15.82	15.62	15.76
3808	NYSE	ETG	Fri, Mar 15, 2019	15.58	15.69	15.55	15.64
3807	NYSE	ETG	Thu, Mar 14, 2019	15.55	15.58	15.51	15.58
3806	NYSE	ETG	Wed, Mar 13, 2019	15.43	15.53	15.36	15.52
3805	NYSE	ETG	Tue, Mar 12, 2019	15.35	15.46	15.35	15.35
3804	NYSE	ETG	Mon, Mar 11, 2019	15.09	15.36	15.09	15.33
3803	NYSE	ETG	Fri, Mar 8, 2019	15.23	15.23	14.94	15.07
3802	NYSE	ETG	Thu, Mar 7, 2019	15.43	15.44	15.21	15.29
3801	NYSE	ETG	Wed, Mar 6, 2019	15.59	15.59	15.45	15.46
3800	NYSE	ETG	Tue, Mar 5, 2019	15.63	15.67	15.52	15.60
3799	NYSE	ETG	Mon, Mar 4, 2019	15.68	15.72	15.53	15.63
3798	NYSE	ETG	Fri, Mar 1, 2019	15.57	15.67	15.53	15.62
3797	NYSE	ETG	Thu, Feb 28, 2019	15.51	15.54	15.45	15.52
3796	NYSE	ETG	Wed, Feb 27, 2019	15.56	15.56	15.41	15.49
3795	NYSE	ETG	Tue, Feb 26, 2019	15.42	15.56	15.39	15.56
3794	NYSE	ETG	Mon, Feb 25, 2019	15.43	15.52	15.39	15.39
3793	NYSE	ETG	Fri, Feb 22, 2019	15.39	15.41	15.34	15.37
3792	NYSE	ETG	Thu, Feb 21, 2019	15.40	15.45	15.29	15.34
3791	NYSE	ETG	Wed, Feb 20, 2019	15.48	15.52	15.40	15.40
3790	NYSE	ETG	Tue, Feb 19, 2019	15.40	15.58	15.40	15.46
3789	NYSE	ETG	Fri, Feb 15, 2019	15.34	15.43	15.32	15.42
3788	NYSE	ETG	Thu, Feb 14, 2019	15.17	15.30	15.14	15.26
3787	NYSE	ETG	Wed, Feb 13, 2019	15.28	15.34	15.21	15.24
3786	NYSE	ETG	Tue, Feb 12, 2019	15.06	15.26	15.02	15.23
3785	NYSE	ETG	Mon, Feb 11, 2019	15.00	15.09	14.89	14.98
3784	NYSE	ETG	Fri, Feb 8, 2019	14.98	15.00	14.93	14.99
3783	NYSE	ETG	Thu, Feb 7, 2019	15.21	15.21	15.03	15.05
3782	NYSE	ETG	Wed, Feb 6, 2019	15.23	15.28	15.19	15.27
3781	NYSE	ETG	Tue, Feb 5, 2019	15.13	15.24	15.13	15.23
3780	NYSE	ETG	Mon, Feb 4, 2019	15.01	15.12	14.99	15.09
3779	NYSE	ETG	Fri, Feb 1, 2019	15.04	15.16	15.01	15.05
3778	NYSE	ETG	Thu, Jan 31, 2019	14.95	15.12	14.91	15.07
3777	NYSE	ETG	Wed, Jan 30, 2019	14.72	14.93	14.66	14.93
3776	NYSE	ETG	Tue, Jan 29, 2019	14.63	14.71	14.58	14.65
3775	NYSE	ETG	Mon, Jan 28, 2019	14.57	14.62	14.53	14.57
3774	NYSE	ETG	Fri, Jan 25, 2019	14.62	14.70	14.62	14.68
3773	NYSE	ETG	Thu, Jan 24, 2019	14.53	14.59	14.47	14.55
3772	NYSE	ETG	Wed, Jan 23, 2019	14.59	14.66	14.45	14.54
3771	NYSE	ETG	Tue, Jan 22, 2019	14.65	14.76	14.53	14.55
3770	NYSE	ETG	Fri, Jan 18, 2019	14.77	14.89	14.70	14.78
3769	NYSE	ETG	Thu, Jan 17, 2019	14.56	14.70	14.53	14.70
3768	NYSE	ETG	Wed, Jan 16, 2019	14.51	14.65	14.51	14.58
3767	NYSE	ETG	Tue, Jan 15, 2019	14.40	14.52	14.38	14.51
3766	NYSE	ETG	Mon, Jan 14, 2019	14.31	14.39	14.30	14.37
3765	NYSE	ETG	Fri, Jan 11, 2019	14.34	14.50	14.34	14.44
3764	NYSE	ETG	Thu, Jan 10, 2019	14.30	14.48	14.28	14.43
3763	NYSE	ETG	Wed, Jan 9, 2019	14.31	14.51	14.26	14.38
3762	NYSE	ETG	Tue, Jan 8, 2019	14.10	14.30	14.08	14.22
3761	NYSE	ETG	Mon, Jan 7, 2019	13.79	14.10	13.79	14.03
3760	NYSE	ETG	Fri, Jan 4, 2019	13.58	13.90	13.58	13.77
3759	NYSE	ETG	Thu, Jan 3, 2019	13.77	13.81	13.51	13.52
3758	NYSE	ETG	Wed, Jan 2, 2019	13.30	13.88	13.30	13.81
3757	NYSE	ETG	Mon, Dec 31, 2018	13.60	13.83	13.53	13.54
3756	NYSE	ETG	Fri, Dec 28, 2018	13.13	13.80	13.13	13.58
3755	NYSE	ETG	Thu, Dec 27, 2018	12.85	13.24	12.80	13.10
3754	NYSE	ETG	Wed, Dec 26, 2018	12.39	12.95	12.39	12.91
3753	NYSE	ETG	Mon, Dec 24, 2018	12.49	12.60	12.39	12.39
3752	NYSE	ETG	Fri, Dec 21, 2018	13.15	13.28	12.60	12.62
3751	NYSE	ETG	Thu, Dec 20, 2018	13.60	13.64	13.15	13.14
3750	NYSE	ETG	Wed, Dec 19, 2018	13.63	13.92	13.56	13.64
3749	NYSE	ETG	Tue, Dec 18, 2018	13.73	13.95	13.71	13.77
3748	NYSE	ETG	Mon, Dec 17, 2018	14.10	14.14	13.67	13.68
3747	NYSE	ETG	Fri, Dec 14, 2018	14.30	14.41	14.14	14.14
3746	NYSE	ETG	Thu, Dec 13, 2018	14.51	14.60	14.45	14.48
3745	NYSE	ETG	Wed, Dec 12, 2018	14.51	14.67	14.46	14.46
3744	NYSE	ETG	Tue, Dec 11, 2018	14.67	14.75	14.36	14.41
3743	NYSE	ETG	Mon, Dec 10, 2018	14.82	14.82	14.36	14.59
3742	NYSE	ETG	Fri, Dec 7, 2018	15.03	15.09	14.84	14.87
3741	NYSE	ETG	Thu, Dec 6, 2018	15.29	15.29	14.84	15.10
3740	NYSE	ETG	Tue, Dec 4, 2018	15.70	15.77	15.37	15.43
3739	NYSE	ETG	Mon, Dec 3, 2018	15.80	15.84	15.69	15.76
3738	NYSE	ETG	Fri, Nov 30, 2018	15.39	15.61	15.36	15.60
3737	NYSE	ETG	Thu, Nov 29, 2018	15.42	15.49	15.38	15.44
3736	NYSE	ETG	Wed, Nov 28, 2018	15.19	15.54	15.19	15.47
3735	NYSE	ETG	Tue, Nov 27, 2018	15.16	15.24	15.13	15.16
3734	NYSE	ETG	Mon, Nov 26, 2018	15.16	15.26	15.12	15.21
3733	NYSE	ETG	Fri, Nov 23, 2018	15.08	15.15	15.04	15.10
3732	NYSE	ETG	Wed, Nov 21, 2018	15.24	15.25	15.06	15.12
3731	NYSE	ETG	Tue, Nov 20, 2018	15.33	15.37	15.13	15.16
3730	NYSE	ETG	Mon, Nov 19, 2018	15.69	15.70	15.51	15.57
3729	NYSE	ETG	Fri, Nov 16, 2018	15.64	15.82	15.64	15.68
3728	NYSE	ETG	Thu, Nov 15, 2018	15.57	15.81	15.53	15.72
3727	NYSE	ETG	Wed, Nov 14, 2018	15.95	15.98	15.66	15.68
3726	NYSE	ETG	Tue, Nov 13, 2018	16.12	16.12	15.84	15.85
3725	NYSE	ETG	Mon, Nov 12, 2018	16.32	16.32	16.04	16.12
3724	NYSE	ETG	Fri, Nov 9, 2018	16.43	16.43	16.31	16.34
3723	NYSE	ETG	Thu, Nov 8, 2018	16.38	16.50	16.38	16.49
3722	NYSE	ETG	Wed, Nov 7, 2018	16.16	16.47	16.12	16.38
3721	NYSE	ETG	Tue, Nov 6, 2018	15.97	16.05	15.95	16.04
3720	NYSE	ETG	Mon, Nov 5, 2018	15.90	16.01	15.84	15.98
3719	NYSE	ETG	Fri, Nov 2, 2018	15.90	16.01	15.80	15.86
3718	NYSE	ETG	Thu, Nov 1, 2018	15.65	15.80	15.56	15.77
3717	NYSE	ETG	Wed, Oct 31, 2018	15.41	15.64	15.41	15.54
3716	NYSE	ETG	Tue, Oct 30, 2018	15.27	15.36	15.12	15.25
3715	NYSE	ETG	Mon, Oct 29, 2018	15.57	15.69	15.16	15.23
3714	NYSE	ETG	Fri, Oct 26, 2018	15.47	15.57	15.31	15.41
3713	NYSE	ETG	Thu, Oct 25, 2018	15.66	15.75	15.55	15.63
3712	NYSE	ETG	Wed, Oct 24, 2018	16.08	16.15	15.63	15.63
3711	NYSE	ETG	Tue, Oct 23, 2018	16.18	16.20	15.95	16.11
3710	NYSE	ETG	Mon, Oct 22, 2018	16.47	16.50	16.35	16.29
3709	NYSE	ETG	Fri, Oct 19, 2018	16.50	16.55	16.42	16.46
3708	NYSE	ETG	Thu, Oct 18, 2018	16.64	16.70	16.43	16.50
3707	NYSE	ETG	Wed, Oct 17, 2018	16.68	16.73	16.55	16.64
3706	NYSE	ETG	Tue, Oct 16, 2018	16.60	16.69	16.56	16.67
3705	NYSE	ETG	Mon, Oct 15, 2018	16.47	16.52	16.36	16.48
3704	NYSE	ETG	Fri, Oct 12, 2018	16.55	16.61	16.28	16.42
3703	NYSE	ETG	Thu, Oct 11, 2018	16.50	16.54	16.13	16.32
3702	NYSE	ETG	Wed, Oct 10, 2018	16.97	16.99	16.41	16.54
3701	NYSE	ETG	Tue, Oct 9, 2018	16.93	17.06	16.92	16.97
3700	NYSE	ETG	Mon, Oct 8, 2018	17.05	17.11	16.94	17.02
3699	NYSE	ETG	Fri, Oct 5, 2018	17.48	17.49	16.97	17.14
3698	NYSE	ETG	Thu, Oct 4, 2018	17.77	17.83	17.45	17.51
3697	NYSE	ETG	Wed, Oct 3, 2018	17.94	17.94	17.82	17.84
3696	NYSE	ETG	Tue, Oct 2, 2018	17.90	17.97	17.85	17.86
3695	NYSE	ETG	Mon, Oct 1, 2018	17.96	17.99	17.91	17.95
3694	NYSE	ETG	Fri, Sep 28, 2018	17.90	17.93	17.87	17.89
3693	NYSE	ETG	Thu, Sep 27, 2018	17.89	17.98	17.85	17.95
3692	NYSE	ETG	Wed, Sep 26, 2018	17.89	17.99	17.86	17.90
3691	NYSE	ETG	Tue, Sep 25, 2018	17.98	18.02	17.87	17.90
3690	NYSE	ETG	Mon, Sep 24, 2018	17.94	18.00	17.90	17.95
3689	NYSE	ETG	Fri, Sep 21, 2018	17.95	18.04	17.93	17.95
3688	NYSE	ETG	Thu, Sep 20, 2018	17.83	17.92	17.83	17.91
3687	NYSE	ETG	Wed, Sep 19, 2018	17.79	17.91	17.78	17.71
3686	NYSE	ETG	Tue, Sep 18, 2018	17.87	17.91	17.76	17.85
3685	NYSE	ETG	Mon, Sep 17, 2018	17.90	17.90	17.79	17.85
3684	NYSE	ETG	Fri, Sep 14, 2018	17.90	17.92	17.82	17.92
3683	NYSE	ETG	Thu, Sep 13, 2018	17.95	17.98	17.84	17.84
3682	NYSE	ETG	Wed, Sep 12, 2018	17.89	17.90	17.81	17.89
3681	NYSE	ETG	Tue, Sep 11, 2018	17.68	17.86	17.65	17.86
3680	NYSE	ETG	Mon, Sep 10, 2018	17.68	17.73	17.59	17.63
3679	NYSE	ETG	Fri, Sep 7, 2018	17.62	17.72	17.58	17.63
3678	NYSE	ETG	Thu, Sep 6, 2018	17.75	17.79	17.67	17.69
3677	NYSE	ETG	Wed, Sep 5, 2018	17.81	17.81	17.70	17.72
3676	NYSE	ETG	Tue, Sep 4, 2018	17.78	17.80	17.70	17.79
3675	NYSE	ETG	Fri, Aug 31, 2018	17.87	17.89	17.83	17.85
3674	NYSE	ETG	Thu, Aug 30, 2018	17.83	17.90	17.81	17.84
3673	NYSE	ETG	Wed, Aug 29, 2018	17.90	17.95	17.81	17.87
3672	NYSE	ETG	Tue, Aug 28, 2018	17.87	17.90	17.82	17.86
3671	NYSE	ETG	Mon, Aug 27, 2018	17.80	17.83	17.79	17.81
3670	NYSE	ETG	Fri, Aug 24, 2018	17.70	17.78	17.65	17.68
3669	NYSE	ETG	Thu, Aug 23, 2018	17.65	17.69	17.60	17.65
3668	NYSE	ETG	Wed, Aug 22, 2018	17.75	17.82	17.71	17.69
3667	NYSE	ETG	Tue, Aug 21, 2018	17.79	17.85	17.76	17.80
3666	NYSE	ETG	Mon, Aug 20, 2018	17.68	17.74	17.64	17.73
3665	NYSE	ETG	Fri, Aug 17, 2018	17.56	17.68	17.55	17.67
3664	NYSE	ETG	Thu, Aug 16, 2018	17.60	17.62	17.53	17.54
3663	NYSE	ETG	Wed, Aug 15, 2018	17.64	17.64	17.48	17.49
3662	NYSE	ETG	Tue, Aug 14, 2018	17.63	17.70	17.60	17.69
3661	NYSE	ETG	Mon, Aug 13, 2018	17.85	17.88	17.55	17.55
3660	NYSE	ETG	Fri, Aug 10, 2018	17.94	17.94	17.82	17.89
3659	NYSE	ETG	Thu, Aug 9, 2018	17.98	18.00	17.95	17.99
3658	NYSE	ETG	Wed, Aug 8, 2018	17.86	17.97	17.85	17.94
3657	NYSE	ETG	Tue, Aug 7, 2018	17.89	17.95	17.85	17.89
3656	NYSE	ETG	Mon, Aug 6, 2018	17.82	17.86	17.80	17.85
3655	NYSE	ETG	Fri, Aug 3, 2018	17.80	17.84	17.77	17.79
3654	NYSE	ETG	Thu, Aug 2, 2018	17.71	17.77	17.66	17.76
3653	NYSE	ETG	Wed, Aug 1, 2018	17.69	17.78	17.68	17.77
3652	NYSE	ETG	Tue, Jul 31, 2018	17.79	17.84	17.63	17.65
3651	NYSE	ETG	Mon, Jul 30, 2018	17.85	17.86	17.69	17.73
3650	NYSE	ETG	Fri, Jul 27, 2018	17.96	17.98	17.83	17.84
3649	NYSE	ETG	Thu, Jul 26, 2018	17.86	17.95	17.83	17.92
3648	NYSE	ETG	Wed, Jul 25, 2018	17.73	17.86	17.69	17.86
3647	NYSE	ETG	Tue, Jul 24, 2018	17.65	17.73	17.60	17.72
3646	NYSE	ETG	Mon, Jul 23, 2018	17.55	17.63	17.51	17.63
3645	NYSE	ETG	Fri, Jul 20, 2018	17.64	17.72	17.59	17.64
3644	NYSE	ETG	Thu, Jul 19, 2018	17.69	17.69	17.61	17.62
3643	NYSE	ETG	Wed, Jul 18, 2018	17.60	17.67	17.57	17.67
3642	NYSE	ETG	Tue, Jul 17, 2018	17.45	17.61	17.33	17.59
3641	NYSE	ETG	Mon, Jul 16, 2018	17.46	17.49	17.42	17.48
3640	NYSE	ETG	Fri, Jul 13, 2018	17.38	17.45	17.36	17.42
3639	NYSE	ETG	Thu, Jul 12, 2018	17.45	17.47	17.29	17.35
3638	NYSE	ETG	Wed, Jul 11, 2018	17.36	17.44	17.31	17.34
3637	NYSE	ETG	Tue, Jul 10, 2018	17.33	17.48	17.28	17.42
3636	NYSE	ETG	Mon, Jul 9, 2018	17.23	17.41	17.21	17.28
3635	NYSE	ETG	Fri, Jul 6, 2018	16.99	17.19	16.97	17.16
3634	NYSE	ETG	Thu, Jul 5, 2018	17.12	17.14	17.05	17.08
3633	NYSE	ETG	Tue, Jul 3, 2018	17.15	17.17	17.02	17.04
3632	NYSE	ETG	Mon, Jul 2, 2018	16.94	17.02	16.91	17.02
3631	NYSE	ETG	Fri, Jun 29, 2018	17.03	17.12	16.99	17.00
3630	NYSE	ETG	Thu, Jun 28, 2018	16.87	16.92	16.81	16.91
3629	NYSE	ETG	Wed, Jun 27, 2018	17.06	17.10	16.87	16.87
3628	NYSE	ETG	Tue, Jun 26, 2018	16.98	17.05	16.96	16.99
3627	NYSE	ETG	Mon, Jun 25, 2018	17.11	17.15	16.92	16.96
3626	NYSE	ETG	Fri, Jun 22, 2018	17.28	17.34	17.20	17.20
3625	NYSE	ETG	Thu, Jun 21, 2018	17.28	17.28	17.10	17.12
3624	NYSE	ETG	Wed, Jun 20, 2018	17.41	17.44	17.31	17.28
3623	NYSE	ETG	Tue, Jun 19, 2018	17.37	17.38	17.26	17.30
3622	NYSE	ETG	Mon, Jun 18, 2018	17.43	17.44	17.35	17.42
3621	NYSE	ETG	Fri, Jun 15, 2018	17.44	17.48	17.38	17.47
3620	NYSE	ETG	Thu, Jun 14, 2018	17.41	17.46	17.34	17.46
3619	NYSE	ETG	Wed, Jun 13, 2018	17.38	17.39	17.28	17.38
3618	NYSE	ETG	Tue, Jun 12, 2018	17.30	17.36	17.27	17.32
3617	NYSE	ETG	Mon, Jun 11, 2018	17.26	17.30	17.26	17.27
3616	NYSE	ETG	Fri, Jun 8, 2018	17.24	17.26	17.17	17.22
3615	NYSE	ETG	Thu, Jun 7, 2018	17.21	17.29	17.20	17.25
3614	NYSE	ETG	Wed, Jun 6, 2018	17.20	17.24	17.12	17.19
3613	NYSE	ETG	Tue, Jun 5, 2018	17.11	17.19	17.10	17.16
3612	NYSE	ETG	Mon, Jun 4, 2018	17.07	17.11	16.96	17.09
3611	NYSE	ETG	Fri, Jun 1, 2018	17.02	17.04	16.94	16.96
3610	NYSE	ETG	Thu, May 31, 2018	17.00	17.00	16.90	16.92
3609	NYSE	ETG	Wed, May 30, 2018	16.96	16.97	16.81	16.96
3608	NYSE	ETG	Tue, May 29, 2018	16.95	16.97	16.75	16.81
3607	NYSE	ETG	Fri, May 25, 2018	17.03	17.06	16.96	16.99
3606	NYSE	ETG	Thu, May 24, 2018	17.08	17.09	16.97	17.07
3605	NYSE	ETG	Wed, May 23, 2018	17.05	17.11	17.00	17.10
3604	NYSE	ETG	Tue, May 22, 2018	17.26	17.31	17.20	17.13
3603	NYSE	ETG	Mon, May 21, 2018	17.25	17.33	17.22	17.22
3602	NYSE	ETG	Fri, May 18, 2018	17.14	17.19	17.13	17.19
3601	NYSE	ETG	Thu, May 17, 2018	17.14	17.17	17.07	17.12
3600	NYSE	ETG	Wed, May 16, 2018	17.07	17.18	17.05	17.13
3599	NYSE	ETG	Tue, May 15, 2018	17.13	17.14	17.07	17.08
3598	NYSE	ETG	Mon, May 14, 2018	17.17	17.23	17.14	17.21
3597	NYSE	ETG	Fri, May 11, 2018	17.10	17.16	17.07	17.13
3596	NYSE	ETG	Thu, May 10, 2018	17.04	17.09	16.99	17.04
3595	NYSE	ETG	Wed, May 9, 2018	16.82	16.98	16.82	16.97
3594	NYSE	ETG	Tue, May 8, 2018	16.84	16.93	16.75	16.78
3593	NYSE	ETG	Mon, May 7, 2018	16.88	16.99	16.86	16.87
3592	NYSE	ETG	Fri, May 4, 2018	16.63	16.88	16.61	16.84
3591	NYSE	ETG	Thu, May 3, 2018	16.80	16.90	16.57	16.72
3590	NYSE	ETG	Wed, May 2, 2018	16.87	16.93	16.78	16.80
3589	NYSE	ETG	Tue, May 1, 2018	16.83	16.83	16.73	16.80
3588	NYSE	ETG	Mon, Apr 30, 2018	16.91	16.96	16.84	16.84
3587	NYSE	ETG	Fri, Apr 27, 2018	16.85	16.91	16.79	16.89
3586	NYSE	ETG	Thu, Apr 26, 2018	16.76	16.84	16.70	16.75
3585	NYSE	ETG	Wed, Apr 25, 2018	16.66	16.73	16.58	16.66
3584	NYSE	ETG	Tue, Apr 24, 2018	16.83	16.91	16.63	16.70
3583	NYSE	ETG	Mon, Apr 23, 2018	16.88	16.94	16.78	16.83
3582	NYSE	ETG	Fri, Apr 20, 2018	17.06	17.06	16.85	16.88
3581	NYSE	ETG	Thu, Apr 19, 2018	17.11	17.19	17.06	17.06
3580	NYSE	ETG	Wed, Apr 18, 2018	17.20	17.23	17.08	17.08
3579	NYSE	ETG	Tue, Apr 17, 2018	17.08	17.21	17.08	17.12
3578	NYSE	ETG	Mon, Apr 16, 2018	16.92	17.05	16.88	16.94
3577	NYSE	ETG	Fri, Apr 13, 2018	16.98	16.99	16.86	16.88
3576	NYSE	ETG	Thu, Apr 12, 2018	16.91	17.04	16.91	16.94
3575	NYSE	ETG	Wed, Apr 11, 2018	16.85	16.97	16.85	16.88
3574	NYSE	ETG	Tue, Apr 10, 2018	16.91	16.95	16.85	16.89
3573	NYSE	ETG	Mon, Apr 9, 2018	16.78	16.92	16.74	16.75
3572	NYSE	ETG	Fri, Apr 6, 2018	16.86	16.96	16.61	16.69
3571	NYSE	ETG	Thu, Apr 5, 2018	16.77	16.92	16.73	16.90
3570	NYSE	ETG	Wed, Apr 4, 2018	16.33	16.69	16.32	16.69
3569	NYSE	ETG	Tue, Apr 3, 2018	16.52	16.62	16.33	16.45
3568	NYSE	ETG	Mon, Apr 2, 2018	16.63	16.71	16.39	16.47
3567	NYSE	ETG	Thu, Mar 29, 2018	16.62	16.76	16.53	16.71
3566	NYSE	ETG	Wed, Mar 28, 2018	16.61	16.63	16.43	16.53
3565	NYSE	ETG	Tue, Mar 27, 2018	16.66	16.87	16.46	16.49
3564	NYSE	ETG	Mon, Mar 26, 2018	16.67	16.71	16.47	16.62
3563	NYSE	ETG	Fri, Mar 23, 2018	16.80	16.81	16.45	16.45
3562	NYSE	ETG	Thu, Mar 22, 2018	16.80	16.91	16.72	16.73
3561	NYSE	ETG	Wed, Mar 21, 2018	17.05	17.05	16.92	16.92
3560	NYSE	ETG	Tue, Mar 20, 2018	17.17	17.17	17.08	17.04
3559	NYSE	ETG	Mon, Mar 19, 2018	17.09	17.18	16.97	17.10
3558	NYSE	ETG	Fri, Mar 16, 2018	17.23	17.27	17.12	17.15
3557	NYSE	ETG	Thu, Mar 15, 2018	17.26	17.29	17.20	17.25
3556	NYSE	ETG	Wed, Mar 14, 2018	17.32	17.38	17.16	17.16
3555	NYSE	ETG	Tue, Mar 13, 2018	17.38	17.47	17.22	17.22
3554	NYSE	ETG	Mon, Mar 12, 2018	17.44	17.53	17.32	17.36
3553	NYSE	ETG	Fri, Mar 9, 2018	17.07	17.38	17.07	17.37
3552	NYSE	ETG	Thu, Mar 8, 2018	17.05	17.05	16.90	16.97
3551	NYSE	ETG	Wed, Mar 7, 2018	16.82	17.01	16.78	16.99
3550	NYSE	ETG	Tue, Mar 6, 2018	16.92	17.03	16.89	16.91
3549	NYSE	ETG	Mon, Mar 5, 2018	16.67	16.89	16.63	16.83
3548	NYSE	ETG	Fri, Mar 2, 2018	16.64	16.76	16.50	16.74
3547	NYSE	ETG	Thu, Mar 1, 2018	16.90	17.00	16.63	16.73
3546	NYSE	ETG	Wed, Feb 28, 2018	17.18	17.19	16.94	16.94
3545	NYSE	ETG	Tue, Feb 27, 2018	17.27	17.36	17.10	17.10
3544	NYSE	ETG	Mon, Feb 26, 2018	17.18	17.28	17.18	17.25
3543	NYSE	ETG	Fri, Feb 23, 2018	17.04	17.12	17.01	17.09
3542	NYSE	ETG	Thu, Feb 22, 2018	17.09	17.11	16.94	16.96
3541	NYSE	ETG	Wed, Feb 21, 2018	17.10	17.16	17.00	17.00
3540	NYSE	ETG	Tue, Feb 20, 2018	17.21	17.21	17.02	17.07
3539	NYSE	ETG	Fri, Feb 16, 2018	17.20	17.37	17.17	17.32
3538	NYSE	ETG	Thu, Feb 15, 2018	17.19	17.20	17.04	17.16
3537	NYSE	ETG	Wed, Feb 14, 2018	16.75	17.06	16.75	17.02
3536	NYSE	ETG	Tue, Feb 13, 2018	16.76	16.88	16.76	16.78
3535	NYSE	ETG	Mon, Feb 12, 2018	16.60	16.84	16.53	16.76
3534	NYSE	ETG	Fri, Feb 9, 2018	16.61	16.68	16.06	16.46
3533	NYSE	ETG	Thu, Feb 8, 2018	17.13	17.13	16.51	16.51
3532	NYSE	ETG	Wed, Feb 7, 2018	17.09	17.30	17.09	17.11
3531	NYSE	ETG	Tue, Feb 6, 2018	16.50	17.12	16.28	17.07
3530	NYSE	ETG	Mon, Feb 5, 2018	17.38	17.38	16.75	16.80
3529	NYSE	ETG	Fri, Feb 2, 2018	17.79	17.82	17.46	17.47
3528	NYSE	ETG	Thu, Feb 1, 2018	17.95	18.01	17.81	17.87
3527	NYSE	ETG	Wed, Jan 31, 2018	17.97	18.05	17.93	18.00
3526	NYSE	ETG	Tue, Jan 30, 2018	18.10	18.20	17.86	17.86
3525	NYSE	ETG	Mon, Jan 29, 2018	18.26	18.31	18.23	18.26
3524	NYSE	ETG	Fri, Jan 26, 2018	18.35	18.39	18.23	18.27
3523	NYSE	ETG	Thu, Jan 25, 2018	18.37	18.40	18.28	18.29
3522	NYSE	ETG	Wed, Jan 24, 2018	18.40	18.45	18.24	18.24
3521	NYSE	ETG	Tue, Jan 23, 2018	18.15	18.33	18.14	18.31
3520	NYSE	ETG	Mon, Jan 22, 2018	17.96	18.21	17.96	18.10
3519	NYSE	ETG	Fri, Jan 19, 2018	17.96	18.04	17.92	18.00
3518	NYSE	ETG	Thu, Jan 18, 2018	18.02	18.07	17.94	17.95
3517	NYSE	ETG	Wed, Jan 17, 2018	18.04	18.08	17.96	18.02
3516	NYSE	ETG	Tue, Jan 16, 2018	18.05	18.16	17.90	17.94
3515	NYSE	ETG	Fri, Jan 12, 2018	17.94	18.00	17.92	17.97
3514	NYSE	ETG	Thu, Jan 11, 2018	17.92	17.97	17.87	17.89
3513	NYSE	ETG	Wed, Jan 10, 2018	17.84	17.93	17.80	17.87
3512	NYSE	ETG	Tue, Jan 9, 2018	17.91	17.91	17.80	17.86
3511	NYSE	ETG	Mon, Jan 8, 2018	17.75	17.82	17.66	17.80
3510	NYSE	ETG	Fri, Jan 5, 2018	17.65	17.69	17.54	17.65
3509	NYSE	ETG	Thu, Jan 4, 2018	17.40	17.71	17.37	17.49
3508	NYSE	ETG	Wed, Jan 3, 2018	17.22	17.37	17.18	17.32
3507	NYSE	ETG	Tue, Jan 2, 2018	17.40	17.47	17.18	17.18
3506	NYSE	ETG	Fri, Dec 29, 2017	17.43	17.48	17.33	17.33
3505	NYSE	ETG	Thu, Dec 28, 2017	17.38	17.41	17.30	17.33
3504	NYSE	ETG	Wed, Dec 27, 2017	17.30	17.35	17.23	17.33
3503	NYSE	ETG	Tue, Dec 26, 2017	17.33	17.41	17.15	17.26
3502	NYSE	ETG	Fri, Dec 22, 2017	17.34	17.49	17.34	17.43
3501	NYSE	ETG	Thu, Dec 21, 2017	17.40	17.46	17.32	17.32
3500	NYSE	ETG	Wed, Dec 20, 2017	17.54	17.60	17.52	17.44
3499	NYSE	ETG	Tue, Dec 19, 2017	17.66	17.70	17.56	17.57
3498	NYSE	ETG	Mon, Dec 18, 2017	17.50	17.65	17.46	17.62
3497	NYSE	ETG	Fri, Dec 15, 2017	17.43	17.50	17.39	17.48
3496	NYSE	ETG	Thu, Dec 14, 2017	17.43	17.49	17.40	17.40
3495	NYSE	ETG	Wed, Dec 13, 2017	17.36	17.49	17.36	17.46
3494	NYSE	ETG	Tue, Dec 12, 2017	17.27	17.44	17.25	17.39
3493	NYSE	ETG	Mon, Dec 11, 2017	17.20	17.34	17.20	17.29
3492	NYSE	ETG	Fri, Dec 8, 2017	17.23	17.31	17.20	17.20
3491	NYSE	ETG	Thu, Dec 7, 2017	17.26	17.33	17.20	17.20
3490	NYSE	ETG	Wed, Dec 6, 2017	17.24	17.34	17.22	17.31
3489	NYSE	ETG	Tue, Dec 5, 2017	17.29	17.35	17.23	17.27
3488	NYSE	ETG	Mon, Dec 4, 2017	17.36	17.41	17.29	17.29
3487	NYSE	ETG	Fri, Dec 1, 2017	17.20	17.30	17.05	17.29
3486	NYSE	ETG	Thu, Nov 30, 2017	17.22	17.29	17.15	17.16
3485	NYSE	ETG	Wed, Nov 29, 2017	17.18	17.22	17.11	17.21
3484	NYSE	ETG	Tue, Nov 28, 2017	17.04	17.20	17.04	17.12
3483	NYSE	ETG	Mon, Nov 27, 2017	17.11	17.18	17.05	17.05
3482	NYSE	ETG	Fri, Nov 24, 2017	17.06	17.18	17.06	17.14
3481	NYSE	ETG	Wed, Nov 22, 2017	17.11	17.17	17.01	17.02
3480	NYSE	ETG	Tue, Nov 21, 2017	17.01	17.12	16.98	17.09
3479	NYSE	ETG	Mon, Nov 20, 2017	16.98	17.09	16.93	16.94
3478	NYSE	ETG	Fri, Nov 17, 2017	17.02	17.04	16.88	16.96
3477	NYSE	ETG	Thu, Nov 16, 2017	16.86	17.04	16.82	17.01
3476	NYSE	ETG	Wed, Nov 15, 2017	16.60	16.80	16.51	16.77
3475	NYSE	ETG	Tue, Nov 14, 2017	16.89	16.94	16.72	16.75
3474	NYSE	ETG	Mon, Nov 13, 2017	17.16	17.22	16.92	16.93
3473	NYSE	ETG	Fri, Nov 10, 2017	17.17	17.26	17.16	17.26
3472	NYSE	ETG	Thu, Nov 9, 2017	17.17	17.26	17.02	17.21
3471	NYSE	ETG	Wed, Nov 8, 2017	17.30	17.31	17.20	17.28
3470	NYSE	ETG	Tue, Nov 7, 2017	17.34	17.40	17.27	17.30
3469	NYSE	ETG	Mon, Nov 6, 2017	17.19	17.39	17.19	17.32
3468	NYSE	ETG	Fri, Nov 3, 2017	17.31	17.35	17.21	17.24
3467	NYSE	ETG	Thu, Nov 2, 2017	17.37	17.38	17.24	17.38
3466	NYSE	ETG	Wed, Nov 1, 2017	17.26	17.35	17.26	17.34
3465	NYSE	ETG	Tue, Oct 31, 2017	17.21	17.32	17.19	17.19
3464	NYSE	ETG	Mon, Oct 30, 2017	17.18	17.20	16.98	17.13
3463	NYSE	ETG	Fri, Oct 27, 2017	17.04	17.21	17.04	17.18
3462	NYSE	ETG	Thu, Oct 26, 2017	17.03	17.08	16.95	16.99
3461	NYSE	ETG	Wed, Oct 25, 2017	17.14	17.21	16.94	17.03
3460	NYSE	ETG	Tue, Oct 24, 2017	17.21	17.26	17.10	17.17
3459	NYSE	ETG	Mon, Oct 23, 2017	17.22	17.27	17.13	17.18
3458	NYSE	ETG	Fri, Oct 20, 2017	17.39	17.46	17.24	17.28
3457	NYSE	ETG	Thu, Oct 19, 2017	17.27	17.37	17.26	17.31
3456	NYSE	ETG	Wed, Oct 18, 2017	17.40	17.41	17.34	17.34
3455	NYSE	ETG	Tue, Oct 17, 2017	17.40	17.40	17.32	17.40
3454	NYSE	ETG	Mon, Oct 16, 2017	17.40	17.40	17.35	17.40
3453	NYSE	ETG	Fri, Oct 13, 2017	17.39	17.40	17.35	17.38
3452	NYSE	ETG	Thu, Oct 12, 2017	17.30	17.39	17.29	17.36
3451	NYSE	ETG	Wed, Oct 11, 2017	17.30	17.36	17.25	17.31
3450	NYSE	ETG	Tue, Oct 10, 2017	17.26	17.37	17.24	17.32
3449	NYSE	ETG	Mon, Oct 9, 2017	17.20	17.35	17.14	17.24
3448	NYSE	ETG	Fri, Oct 6, 2017	17.19	17.22	17.13	17.18
3447	NYSE	ETG	Thu, Oct 5, 2017	17.13	17.25	17.13	17.22
3446	NYSE	ETG	Wed, Oct 4, 2017	17.23	17.25	17.10	17.15
3445	NYSE	ETG	Tue, Oct 3, 2017	17.20	17.35	17.14	17.31
3444	NYSE	ETG	Mon, Oct 2, 2017	17.26	17.26	17.13	17.18
3443	NYSE	ETG	Fri, Sep 29, 2017	17.03	17.20	16.94	17.20
3442	NYSE	ETG	Thu, Sep 28, 2017	16.97	17.00	16.90	16.97
3441	NYSE	ETG	Wed, Sep 27, 2017	17.00	17.03	16.93	16.97
3440	NYSE	ETG	Tue, Sep 26, 2017	16.98	17.00	16.90	16.96
3439	NYSE	ETG	Mon, Sep 25, 2017	16.89	16.97	16.84	16.97
3438	NYSE	ETG	Fri, Sep 22, 2017	16.90	16.95	16.83	16.95
3437	NYSE	ETG	Thu, Sep 21, 2017	16.90	16.95	16.84	16.88
3436	NYSE	ETG	Wed, Sep 20, 2017	16.94	17.00	16.93	16.86
3435	NYSE	ETG	Tue, Sep 19, 2017	16.96	17.02	16.88	16.95
3434	NYSE	ETG	Mon, Sep 18, 2017	16.92	16.94	16.83	16.92
3433	NYSE	ETG	Fri, Sep 15, 2017	16.89	16.94	16.81	16.87
3432	NYSE	ETG	Thu, Sep 14, 2017	16.88	16.92	16.80	16.92
3431	NYSE	ETG	Wed, Sep 13, 2017	16.92	16.96	16.81	16.89
3430	NYSE	ETG	Tue, Sep 12, 2017	17.00	17.01	16.91	16.92
3429	NYSE	ETG	Mon, Sep 11, 2017	16.88	16.99	16.81	16.98
3428	NYSE	ETG	Fri, Sep 8, 2017	16.76	16.91	16.74	16.79
3427	NYSE	ETG	Thu, Sep 7, 2017	16.80	16.83	16.74	16.76
3426	NYSE	ETG	Wed, Sep 6, 2017	16.67	16.76	16.65	16.76
3425	NYSE	ETG	Tue, Sep 5, 2017	16.80	16.81	16.55	16.66
3424	NYSE	ETG	Fri, Sep 1, 2017	16.68	16.89	16.64	16.85
3423	NYSE	ETG	Thu, Aug 31, 2017	16.68	16.82	16.64	16.64
3422	NYSE	ETG	Wed, Aug 30, 2017	16.64	16.72	16.59	16.65
3421	NYSE	ETG	Tue, Aug 29, 2017	16.58	16.68	16.55	16.63
3420	NYSE	ETG	Mon, Aug 28, 2017	16.64	16.73	16.57	16.71
3419	NYSE	ETG	Fri, Aug 25, 2017	16.72	16.74	16.62	16.63
3418	NYSE	ETG	Thu, Aug 24, 2017	16.68	16.74	16.64	16.64
3417	NYSE	ETG	Wed, Aug 23, 2017	16.55	16.73	16.55	16.68
3416	NYSE	ETG	Tue, Aug 22, 2017	16.57	16.67	16.50	16.61
3415	NYSE	ETG	Mon, Aug 21, 2017	16.68	16.69	16.56	16.49
3414	NYSE	ETG	Fri, Aug 18, 2017	16.53	16.68	16.45	16.63
3413	NYSE	ETG	Thu, Aug 17, 2017	16.76	16.79	16.52	16.53
3412	NYSE	ETG	Wed, Aug 16, 2017	16.87	16.89	16.80	16.80
3411	NYSE	ETG	Tue, Aug 15, 2017	16.91	16.94	16.80	16.80
3410	NYSE	ETG	Mon, Aug 14, 2017	16.95	16.98	16.84	16.84
3409	NYSE	ETG	Fri, Aug 11, 2017	16.38	16.80	16.19	16.80
3408	NYSE	ETG	Thu, Aug 10, 2017	16.97	16.99	16.44	16.49
3407	NYSE	ETG	Wed, Aug 9, 2017	17.38	17.38	17.13	17.17
3406	NYSE	ETG	Tue, Aug 8, 2017	17.49	17.53	17.41	17.48
3405	NYSE	ETG	Mon, Aug 7, 2017	17.34	17.55	17.34	17.54
3404	NYSE	ETG	Fri, Aug 4, 2017	17.41	17.42	17.30	17.38
3403	NYSE	ETG	Thu, Aug 3, 2017	17.32	17.50	17.27	17.43
3402	NYSE	ETG	Wed, Aug 2, 2017	17.34	17.39	17.31	17.33
3401	NYSE	ETG	Tue, Aug 1, 2017	17.41	17.43	17.31	17.36
3400	NYSE	ETG	Mon, Jul 31, 2017	17.42	17.53	17.34	17.39
3399	NYSE	ETG	Fri, Jul 28, 2017	17.32	17.40	17.30	17.36
3398	NYSE	ETG	Thu, Jul 27, 2017	17.60	17.61	17.30	17.33
3397	NYSE	ETG	Wed, Jul 26, 2017	17.59	17.59	17.52	17.54
3396	NYSE	ETG	Tue, Jul 25, 2017	17.58	17.59	17.50	17.56
3395	NYSE	ETG	Mon, Jul 24, 2017	17.57	17.60	17.46	17.50
3394	NYSE	ETG	Fri, Jul 21, 2017	17.47	17.55	17.41	17.55
3393	NYSE	ETG	Thu, Jul 20, 2017	17.48	17.58	17.40	17.50
3392	NYSE	ETG	Wed, Jul 19, 2017	17.45	17.60	17.40	17.49
3391	NYSE	ETG	Tue, Jul 18, 2017	17.36	17.47	17.27	17.47
3390	NYSE	ETG	Mon, Jul 17, 2017	17.38	17.52	17.38	17.42
3389	NYSE	ETG	Fri, Jul 14, 2017	17.22	17.36	17.16	17.28
3388	NYSE	ETG	Thu, Jul 13, 2017	17.25	17.31	17.18	17.18
3387	NYSE	ETG	Wed, Jul 12, 2017	17.24	17.38	17.18	17.19
3386	NYSE	ETG	Tue, Jul 11, 2017	17.07	17.18	17.02	17.15
3385	NYSE	ETG	Mon, Jul 10, 2017	17.03	17.15	17.02	17.02
3384	NYSE	ETG	Fri, Jul 7, 2017	17.05	17.17	17.01	17.12
3383	NYSE	ETG	Thu, Jul 6, 2017	17.03	17.10	16.94	17.03
3382	NYSE	ETG	Wed, Jul 5, 2017	17.15	17.19	17.06	17.08
3381	NYSE	ETG	Mon, Jul 3, 2017	17.09	17.23	17.07	17.23
3380	NYSE	ETG	Fri, Jun 30, 2017	16.94	17.11	16.88	17.07
3379	NYSE	ETG	Thu, Jun 29, 2017	16.98	16.98	16.79	16.85
3378	NYSE	ETG	Wed, Jun 28, 2017	16.94	17.02	16.93	16.98
3377	NYSE	ETG	Tue, Jun 27, 2017	16.98	16.99	16.88	16.94
3376	NYSE	ETG	Mon, Jun 26, 2017	17.01	17.05	16.93	16.97
3375	NYSE	ETG	Fri, Jun 23, 2017	16.89	16.97	16.85	16.95
3374	NYSE	ETG	Thu, Jun 22, 2017	16.91	16.94	16.83	16.86
3373	NYSE	ETG	Wed, Jun 21, 2017	16.95	16.96	16.85	16.92
3372	NYSE	ETG	Tue, Jun 20, 2017	17.04	17.06	16.92	16.94
3371	NYSE	ETG	Mon, Jun 19, 2017	16.94	17.09	16.89	17.04
3370	NYSE	ETG	Fri, Jun 16, 2017	16.82	16.89	16.75	16.87
3369	NYSE	ETG	Thu, Jun 15, 2017	16.81	16.93	16.72	16.80
3368	NYSE	ETG	Wed, Jun 14, 2017	16.93	16.95	16.81	16.89
3367	NYSE	ETG	Tue, Jun 13, 2017	16.85	16.94	16.81	16.91
3366	NYSE	ETG	Mon, Jun 12, 2017	16.88	16.92	16.72	16.83
3365	NYSE	ETG	Fri, Jun 9, 2017	17.00	17.06	16.89	16.93
3364	NYSE	ETG	Thu, Jun 8, 2017	17.00	17.00	16.95	16.99
3363	NYSE	ETG	Wed, Jun 7, 2017	16.98	17.00	16.92	16.97
3362	NYSE	ETG	Tue, Jun 6, 2017	16.92	16.96	16.90	16.95
3361	NYSE	ETG	Mon, Jun 5, 2017	16.92	16.99	16.91	16.95
3360	NYSE	ETG	Fri, Jun 2, 2017	16.99	17.00	16.91	16.93
3359	NYSE	ETG	Thu, Jun 1, 2017	16.91	17.00	16.88	17.00
3358	NYSE	ETG	Wed, May 31, 2017	16.92	16.97	16.81	16.86
3357	NYSE	ETG	Tue, May 30, 2017	16.88	16.96	16.81	16.90
3356	NYSE	ETG	Fri, May 26, 2017	16.90	16.90	16.82	16.88
3355	NYSE	ETG	Thu, May 25, 2017	16.95	16.95	16.86	16.90
3354	NYSE	ETG	Wed, May 24, 2017	16.90	16.90	16.82	16.90
3353	NYSE	ETG	Tue, May 23, 2017	16.92	16.93	16.84	16.90
3352	NYSE	ETG	Mon, May 22, 2017	16.68	16.87	16.62	16.86
3351	NYSE	ETG	Fri, May 19, 2017	16.57	16.76	16.57	16.66
3350	NYSE	ETG	Thu, May 18, 2017	16.51	16.61	16.41	16.59
3349	NYSE	ETG	Wed, May 17, 2017	16.54	16.67	16.42	16.46
3348	NYSE	ETG	Tue, May 16, 2017	16.75	16.76	16.64	16.70
3347	NYSE	ETG	Mon, May 15, 2017	16.70	16.76	16.63	16.66
3346	NYSE	ETG	Fri, May 12, 2017	16.65	16.65	16.44	16.52
3345	NYSE	ETG	Thu, May 11, 2017	16.83	16.83	16.58	16.66
3344	NYSE	ETG	Wed, May 10, 2017	16.83	16.91	16.76	16.79
3343	NYSE	ETG	Tue, May 9, 2017	16.90	16.96	16.80	16.83
3342	NYSE	ETG	Mon, May 8, 2017	17.00	17.00	16.89	16.91
3341	NYSE	ETG	Fri, May 5, 2017	16.87	17.00	16.85	17.00
3340	NYSE	ETG	Thu, May 4, 2017	16.82	16.84	16.72	16.81
3339	NYSE	ETG	Wed, May 3, 2017	16.70	16.78	16.70	16.77
3338	NYSE	ETG	Tue, May 2, 2017	16.73	16.76	16.69	16.70
3337	NYSE	ETG	Mon, May 1, 2017	16.79	16.79	16.63	16.65
3336	NYSE	ETG	Fri, Apr 28, 2017	16.64	16.75	16.56	16.75
3335	NYSE	ETG	Thu, Apr 27, 2017	16.48	16.60	16.42	16.59
3334	NYSE	ETG	Wed, Apr 26, 2017	16.43	16.47	16.40	16.42
3333	NYSE	ETG	Tue, Apr 25, 2017	16.20	16.47	16.17	16.37
3332	NYSE	ETG	Mon, Apr 24, 2017	16.22	16.26	16.10	16.13
3331	NYSE	ETG	Fri, Apr 21, 2017	15.96	16.00	15.88	15.98
3330	NYSE	ETG	Thu, Apr 20, 2017	15.91	15.96	15.87	15.95
3329	NYSE	ETG	Wed, Apr 19, 2017	15.80	15.94	15.80	15.85
3328	NYSE	ETG	Tue, Apr 18, 2017	15.76	15.90	15.74	15.74
3327	NYSE	ETG	Mon, Apr 17, 2017	15.81	15.85	15.71	15.77
3326	NYSE	ETG	Thu, Apr 13, 2017	15.76	15.81	15.74	15.76
3325	NYSE	ETG	Wed, Apr 12, 2017	15.73	15.78	15.69	15.78
3324	NYSE	ETG	Tue, Apr 11, 2017	15.74	15.76	15.66	15.74
3323	NYSE	ETG	Mon, Apr 10, 2017	15.63	15.77	15.63	15.71
3322	NYSE	ETG	Fri, Apr 7, 2017	15.57	15.67	15.51	15.63
3321	NYSE	ETG	Thu, Apr 6, 2017	15.48	15.62	15.43	15.60
3320	NYSE	ETG	Wed, Apr 5, 2017	15.51	15.57	15.42	15.43
3319	NYSE	ETG	Tue, Apr 4, 2017	15.53	15.58	15.39	15.46
3318	NYSE	ETG	Mon, Apr 3, 2017	15.68	15.72	15.50	15.60
3317	NYSE	ETG	Fri, Mar 31, 2017	15.68	15.73	15.63	15.67
3316	NYSE	ETG	Thu, Mar 30, 2017	15.64	15.70	15.60	15.68
3315	NYSE	ETG	Wed, Mar 29, 2017	15.60	15.69	15.59	15.69
3314	NYSE	ETG	Tue, Mar 28, 2017	15.48	15.63	15.48	15.59
3313	NYSE	ETG	Mon, Mar 27, 2017	15.41	15.51	15.37	15.50
3312	NYSE	ETG	Fri, Mar 24, 2017	15.50	15.55	15.43	15.48
3311	NYSE	ETG	Thu, Mar 23, 2017	15.35	15.54	15.35	15.52
3310	NYSE	ETG	Wed, Mar 22, 2017	15.40	15.41	15.30	15.39
3309	NYSE	ETG	Tue, Mar 21, 2017	15.72	15.74	15.47	15.40
3308	NYSE	ETG	Mon, Mar 20, 2017	15.63	15.68	15.59	15.68
3307	NYSE	ETG	Fri, Mar 17, 2017	15.60	15.66	15.60	15.63
3306	NYSE	ETG	Thu, Mar 16, 2017	15.49	15.58	15.47	15.53
3305	NYSE	ETG	Wed, Mar 15, 2017	15.44	15.47	15.37	15.44
3304	NYSE	ETG	Tue, Mar 14, 2017	15.34	15.45	15.25	15.43
3303	NYSE	ETG	Mon, Mar 13, 2017	15.35	15.38	15.31	15.36
3302	NYSE	ETG	Fri, Mar 10, 2017	15.35	15.38	15.25	15.34
3301	NYSE	ETG	Thu, Mar 9, 2017	15.36	15.43	15.23	15.25
3300	NYSE	ETG	Wed, Mar 8, 2017	15.54	15.56	15.35	15.36
3299	NYSE	ETG	Tue, Mar 7, 2017	15.54	15.58	15.50	15.54
3298	NYSE	ETG	Mon, Mar 6, 2017	15.48	15.60	15.41	15.58
3297	NYSE	ETG	Fri, Mar 3, 2017	15.57	15.57	15.45	15.50
3296	NYSE	ETG	Thu, Mar 2, 2017	15.65	15.65	15.51	15.53
3295	NYSE	ETG	Wed, Mar 1, 2017	15.60	15.67	15.57	15.61
3294	NYSE	ETG	Tue, Feb 28, 2017	15.50	15.52	15.41	15.47
3293	NYSE	ETG	Mon, Feb 27, 2017	15.41	15.46	15.35	15.45
3292	NYSE	ETG	Fri, Feb 24, 2017	15.37	15.43	15.35	15.37
3291	NYSE	ETG	Thu, Feb 23, 2017	15.49	15.52	15.38	15.47
3290	NYSE	ETG	Wed, Feb 22, 2017	15.34	15.44	15.28	15.42
3289	NYSE	ETG	Tue, Feb 21, 2017	15.18	15.40	15.18	15.33
3288	NYSE	ETG	Fri, Feb 17, 2017	15.30	15.30	15.18	15.18
3287	NYSE	ETG	Thu, Feb 16, 2017	15.48	15.48	15.29	15.30
3286	NYSE	ETG	Wed, Feb 15, 2017	15.45	15.58	15.43	15.45
3285	NYSE	ETG	Tue, Feb 14, 2017	15.38	15.47	15.35	15.47
3284	NYSE	ETG	Mon, Feb 13, 2017	15.36	15.42	15.31	15.38
3283	NYSE	ETG	Fri, Feb 10, 2017	15.25	15.30	15.19	15.28
3282	NYSE	ETG	Thu, Feb 9, 2017	15.20	15.24	15.15	15.16
3281	NYSE	ETG	Wed, Feb 8, 2017	15.16	15.18	15.10	15.18
3280	NYSE	ETG	Tue, Feb 7, 2017	15.06	15.16	15.02	15.15
3279	NYSE	ETG	Mon, Feb 6, 2017	15.06	15.08	15.01	15.04
3278	NYSE	ETG	Fri, Feb 3, 2017	15.09	15.12	15.05	15.09
3277	NYSE	ETG	Thu, Feb 2, 2017	15.04	15.06	14.99	14.99
3276	NYSE	ETG	Wed, Feb 1, 2017	14.99	15.09	14.96	15.05
3275	NYSE	ETG	Tue, Jan 31, 2017	14.91	14.97	14.86	14.96
3274	NYSE	ETG	Mon, Jan 30, 2017	14.90	14.91	14.78	14.91
3273	NYSE	ETG	Fri, Jan 27, 2017	14.95	14.97	14.93	14.96
3272	NYSE	ETG	Thu, Jan 26, 2017	14.99	15.01	14.95	14.97
3271	NYSE	ETG	Wed, Jan 25, 2017	14.96	14.99	14.90	14.98
3270	NYSE	ETG	Tue, Jan 24, 2017	14.75	14.86	14.67	14.84
3269	NYSE	ETG	Mon, Jan 23, 2017	14.65	14.70	14.61	14.70
3268	NYSE	ETG	Fri, Jan 20, 2017	14.65	14.66	14.58	14.64
3267	NYSE	ETG	Thu, Jan 19, 2017	14.80	14.81	14.61	14.57
3266	NYSE	ETG	Wed, Jan 18, 2017	14.71	14.84	14.64	14.76
3265	NYSE	ETG	Tue, Jan 17, 2017	14.65	14.72	14.64	14.66
3264	NYSE	ETG	Fri, Jan 13, 2017	14.70	14.75	14.65	14.72
3263	NYSE	ETG	Thu, Jan 12, 2017	14.74	14.75	14.63	14.65
3262	NYSE	ETG	Wed, Jan 11, 2017	14.61	14.83	14.60	14.73
3261	NYSE	ETG	Tue, Jan 10, 2017	14.61	14.65	14.55	14.61
3260	NYSE	ETG	Mon, Jan 9, 2017	14.59	14.59	14.52	14.59
3259	NYSE	ETG	Fri, Jan 6, 2017	14.61	14.69	14.49	14.60
3258	NYSE	ETG	Thu, Jan 5, 2017	14.57	14.62	14.49	14.60
3257	NYSE	ETG	Wed, Jan 4, 2017	14.43	14.66	14.38	14.65
3256	NYSE	ETG	Tue, Jan 3, 2017	14.09	14.42	14.09	14.42
3255	NYSE	ETG	Fri, Dec 30, 2016	14.09	14.15	14.07	14.07
3254	NYSE	ETG	Thu, Dec 29, 2016	14.15	14.17	14.07	14.10
3253	NYSE	ETG	Wed, Dec 28, 2016	14.13	14.18	14.09	14.11
3252	NYSE	ETG	Tue, Dec 27, 2016	14.13	14.20	14.11	14.11
3251	NYSE	ETG	Fri, Dec 23, 2016	14.13	14.18	14.11	14.15
3250	NYSE	ETG	Thu, Dec 22, 2016	14.14	14.15	14.09	14.14
3249	NYSE	ETG	Wed, Dec 21, 2016	14.02	14.14	14.02	14.14
3248	NYSE	ETG	Tue, Dec 20, 2016	14.14	14.20	14.13	14.04
3247	NYSE	ETG	Mon, Dec 19, 2016	14.10	14.20	14.10	14.13
3246	NYSE	ETG	Fri, Dec 16, 2016	14.00	14.13	14.00	14.08
3245	NYSE	ETG	Thu, Dec 15, 2016	14.08	14.14	14.00	14.03
3244	NYSE	ETG	Wed, Dec 14, 2016	14.11	14.17	14.07	14.07
3243	NYSE	ETG	Tue, Dec 13, 2016	14.09	14.21	14.09	14.14
3242	NYSE	ETG	Mon, Dec 12, 2016	14.12	14.14	14.07	14.08
3241	NYSE	ETG	Fri, Dec 9, 2016	14.15	14.18	14.08	14.14
3240	NYSE	ETG	Thu, Dec 8, 2016	14.11	14.19	14.08	14.10
3239	NYSE	ETG	Wed, Dec 7, 2016	13.95	14.16	13.95	14.15
3238	NYSE	ETG	Tue, Dec 6, 2016	13.90	14.04	13.90	13.96
3237	NYSE	ETG	Mon, Dec 5, 2016	13.87	13.94	13.86	13.92
3236	NYSE	ETG	Fri, Dec 2, 2016	13.84	13.87	13.78	13.82
3235	NYSE	ETG	Thu, Dec 1, 2016	13.90	13.93	13.78	13.80
3234	NYSE	ETG	Wed, Nov 30, 2016	14.01	14.05	13.91	13.91
3233	NYSE	ETG	Tue, Nov 29, 2016	13.93	14.02	13.93	13.99
3232	NYSE	ETG	Mon, Nov 28, 2016	14.04	14.04	13.96	13.96
3231	NYSE	ETG	Fri, Nov 25, 2016	13.96	14.08	13.96	14.08
3230	NYSE	ETG	Wed, Nov 23, 2016	13.94	14.01	13.90	13.97
3229	NYSE	ETG	Tue, Nov 22, 2016	14.02	14.06	13.98	14.01
3228	NYSE	ETG	Mon, Nov 21, 2016	14.04	14.06	13.90	13.97
3227	NYSE	ETG	Fri, Nov 18, 2016	14.05	14.11	14.00	14.04
3226	NYSE	ETG	Thu, Nov 17, 2016	13.97	14.08	13.95	14.04
3225	NYSE	ETG	Wed, Nov 16, 2016	14.00	14.02	13.90	13.98
3224	NYSE	ETG	Tue, Nov 15, 2016	13.88	13.99	13.88	13.94
3223	NYSE	ETG	Mon, Nov 14, 2016	13.99	14.02	13.86	13.89
3222	NYSE	ETG	Fri, Nov 11, 2016	14.02	14.10	13.97	14.05
3221	NYSE	ETG	Thu, Nov 10, 2016	14.15	14.23	14.05	14.15
3220	NYSE	ETG	Wed, Nov 9, 2016	13.92	14.19	13.83	14.18
3219	NYSE	ETG	Tue, Nov 8, 2016	13.93	14.12	13.86	14.04
3218	NYSE	ETG	Mon, Nov 7, 2016	13.88	13.98	13.85	13.95
3217	NYSE	ETG	Fri, Nov 4, 2016	13.75	13.84	13.65	13.66
3216	NYSE	ETG	Thu, Nov 3, 2016	13.86	13.92	13.73	13.76
3215	NYSE	ETG	Wed, Nov 2, 2016	14.08	14.12	13.84	13.89
3214	NYSE	ETG	Tue, Nov 1, 2016	14.36	14.36	14.11	14.15
3213	NYSE	ETG	Mon, Oct 31, 2016	14.34	14.39	14.31	14.34
3212	NYSE	ETG	Fri, Oct 28, 2016	14.40	14.41	14.31	14.34
3211	NYSE	ETG	Thu, Oct 27, 2016	14.57	14.58	14.35	14.37
3210	NYSE	ETG	Wed, Oct 26, 2016	14.55	14.65	14.52	14.56
3209	NYSE	ETG	Tue, Oct 25, 2016	14.64	14.67	14.61	14.62
3208	NYSE	ETG	Mon, Oct 24, 2016	14.66	14.82	14.64	14.66
3207	NYSE	ETG	Fri, Oct 21, 2016	14.54	14.68	14.53	14.66
3206	NYSE	ETG	Thu, Oct 20, 2016	14.63	14.67	14.57	14.60
3205	NYSE	ETG	Wed, Oct 19, 2016	14.78	14.79	14.66	14.66
3204	NYSE	ETG	Tue, Oct 18, 2016	14.72	14.76	14.62	14.71
3203	NYSE	ETG	Mon, Oct 17, 2016	14.56	14.60	14.46	14.58
3202	NYSE	ETG	Fri, Oct 14, 2016	14.56	14.61	14.52	14.58
3201	NYSE	ETG	Thu, Oct 13, 2016	14.65	14.68	14.42	14.47
3200	NYSE	ETG	Wed, Oct 12, 2016	14.78	14.90	14.74	14.80
3199	NYSE	ETG	Tue, Oct 11, 2016	14.98	14.98	14.68	14.70
3198	NYSE	ETG	Mon, Oct 10, 2016	14.89	15.09	14.89	15.05
3197	NYSE	ETG	Fri, Oct 7, 2016	14.95	14.95	14.85	14.85
3196	NYSE	ETG	Thu, Oct 6, 2016	14.86	14.96	14.83	14.95
3195	NYSE	ETG	Wed, Oct 5, 2016	14.89	14.92	14.83	14.89
3194	NYSE	ETG	Tue, Oct 4, 2016	14.93	15.00	14.80	14.82
3193	NYSE	ETG	Mon, Oct 3, 2016	14.85	14.96	14.85	14.94
3192	NYSE	ETG	Fri, Sep 30, 2016	15.01	15.01	14.89	14.90
3191	NYSE	ETG	Thu, Sep 29, 2016	15.00	15.04	14.90	14.91
3190	NYSE	ETG	Wed, Sep 28, 2016	15.16	15.19	14.89	15.05
3189	NYSE	ETG	Tue, Sep 27, 2016	15.01	15.18	14.98	15.18
3188	NYSE	ETG	Mon, Sep 26, 2016	15.04	15.04	14.95	15.01
3187	NYSE	ETG	Fri, Sep 23, 2016	15.07	15.14	15.07	15.12
3186	NYSE	ETG	Thu, Sep 22, 2016	15.22	15.28	15.10	15.11
3185	NYSE	ETG	Wed, Sep 21, 2016	15.08	15.14	15.02	15.09
3184	NYSE	ETG	Tue, Sep 20, 2016	15.17	15.18	15.07	14.99
3183	NYSE	ETG	Mon, Sep 19, 2016	15.06	15.15	15.04	15.08
3182	NYSE	ETG	Fri, Sep 16, 2016	14.98	15.01	14.92	14.95
3181	NYSE	ETG	Thu, Sep 15, 2016	14.95	15.09	14.87	15.06
3180	NYSE	ETG	Wed, Sep 14, 2016	15.04	15.07	14.85	14.95
3179	NYSE	ETG	Tue, Sep 13, 2016	15.05	15.06	14.91	14.99
3178	NYSE	ETG	Mon, Sep 12, 2016	14.96	15.14	14.88	15.13
3177	NYSE	ETG	Fri, Sep 9, 2016	15.16	15.20	15.05	15.07
3176	NYSE	ETG	Thu, Sep 8, 2016	15.25	15.29	15.21	15.26
3175	NYSE	ETG	Wed, Sep 7, 2016	15.28	15.31	15.22	15.27
3174	NYSE	ETG	Tue, Sep 6, 2016	15.25	15.27	15.20	15.27
3173	NYSE	ETG	Fri, Sep 2, 2016	15.22	15.27	15.17	15.21
3172	NYSE	ETG	Thu, Sep 1, 2016	15.10	15.12	15.00	15.12
3171	NYSE	ETG	Wed, Aug 31, 2016	15.15	15.17	15.03	15.08
3170	NYSE	ETG	Tue, Aug 30, 2016	15.11	15.16	15.09	15.14
3169	NYSE	ETG	Mon, Aug 29, 2016	15.18	15.19	15.11	15.15
3168	NYSE	ETG	Fri, Aug 26, 2016	15.21	15.26	15.11	15.19
3167	NYSE	ETG	Thu, Aug 25, 2016	15.25	15.25	15.20	15.21
3166	NYSE	ETG	Wed, Aug 24, 2016	15.35	15.37	15.26	15.26
3165	NYSE	ETG	Tue, Aug 23, 2016	15.37	15.39	15.30	15.30
3164	NYSE	ETG	Mon, Aug 22, 2016	15.32	15.32	15.19	15.30
3163	NYSE	ETG	Fri, Aug 19, 2016	15.35	15.40	15.29	15.29
3162	NYSE	ETG	Thu, Aug 18, 2016	15.35	15.41	15.31	15.40
3161	NYSE	ETG	Wed, Aug 17, 2016	15.32	15.35	15.22	15.35
3160	NYSE	ETG	Tue, Aug 16, 2016	15.37	15.37	15.30	15.35
3159	NYSE	ETG	Mon, Aug 15, 2016	15.44	15.44	15.34	15.38
3158	NYSE	ETG	Fri, Aug 12, 2016	15.30	15.36	15.22	15.36
3157	NYSE	ETG	Thu, Aug 11, 2016	15.26	15.33	15.21	15.33
3156	NYSE	ETG	Wed, Aug 10, 2016	15.19	15.25	15.11	15.23
3155	NYSE	ETG	Tue, Aug 9, 2016	15.09	15.19	15.07	15.18
3154	NYSE	ETG	Mon, Aug 8, 2016	15.15	15.15	15.07	15.12
3153	NYSE	ETG	Fri, Aug 5, 2016	15.07	15.14	15.07	15.10
3152	NYSE	ETG	Thu, Aug 4, 2016	14.94	15.04	14.86	15.02
3151	NYSE	ETG	Wed, Aug 3, 2016	14.84	14.98	14.82	14.98
3150	NYSE	ETG	Tue, Aug 2, 2016	14.97	14.97	14.80	14.85
3149	NYSE	ETG	Mon, Aug 1, 2016	14.99	15.00	14.92	14.94
3148	NYSE	ETG	Fri, Jul 29, 2016	14.89	15.02	14.87	15.01
3147	NYSE	ETG	Thu, Jul 28, 2016	14.86	14.89	14.76	14.88
3146	NYSE	ETG	Wed, Jul 27, 2016	14.87	14.88	14.79	14.85
3145	NYSE	ETG	Tue, Jul 26, 2016	14.79	14.83	14.72	14.80
3144	NYSE	ETG	Mon, Jul 25, 2016	14.78	14.78	14.70	14.76
3143	NYSE	ETG	Fri, Jul 22, 2016	14.77	14.82	14.70	14.81
3142	NYSE	ETG	Thu, Jul 21, 2016	14.84	14.85	14.70	14.72
3141	NYSE	ETG	Wed, Jul 20, 2016	14.80	14.85	14.74	14.81
3140	NYSE	ETG	Tue, Jul 19, 2016	14.80	14.85	14.76	14.73
3139	NYSE	ETG	Mon, Jul 18, 2016	14.79	14.88	14.76	14.85
3138	NYSE	ETG	Fri, Jul 15, 2016	14.84	14.85	14.78	14.80
3137	NYSE	ETG	Thu, Jul 14, 2016	14.88	14.88	14.83	14.87
3136	NYSE	ETG	Wed, Jul 13, 2016	14.77	14.82	14.72	14.75
3135	NYSE	ETG	Tue, Jul 12, 2016	14.79	14.81	14.70	14.79
3134	NYSE	ETG	Mon, Jul 11, 2016	14.63	14.68	14.60	14.67
3133	NYSE	ETG	Fri, Jul 8, 2016	14.43	14.58	14.43	14.57
3132	NYSE	ETG	Thu, Jul 7, 2016	14.30	14.42	14.29	14.38
3131	NYSE	ETG	Wed, Jul 6, 2016	14.23	14.29	14.13	14.27
3130	NYSE	ETG	Tue, Jul 5, 2016	14.31	14.32	14.13	14.26
3129	NYSE	ETG	Fri, Jul 1, 2016	14.39	14.46	14.33	14.43
3128	NYSE	ETG	Thu, Jun 30, 2016	14.15	14.39	14.12	14.39
3127	NYSE	ETG	Wed, Jun 29, 2016	14.00	14.20	14.00	14.09
3126	NYSE	ETG	Tue, Jun 28, 2016	13.80	13.87	13.70	13.86
3125	NYSE	ETG	Mon, Jun 27, 2016	14.00	14.00	13.50	13.61
3124	NYSE	ETG	Fri, Jun 24, 2016	14.32	14.49	14.07	14.08
3123	NYSE	ETG	Thu, Jun 23, 2016	14.67	14.81	14.66	14.79
3122	NYSE	ETG	Wed, Jun 22, 2016	14.61	14.67	14.58	14.59
3121	NYSE	ETG	Tue, Jun 21, 2016	14.55	14.66	14.47	14.64
3120	NYSE	ETG	Mon, Jun 20, 2016	14.63	14.78	14.60	14.55
3119	NYSE	ETG	Fri, Jun 17, 2016	14.44	14.47	14.37	14.44
3118	NYSE	ETG	Thu, Jun 16, 2016	14.38	14.45	14.28	14.44
3117	NYSE	ETG	Wed, Jun 15, 2016	14.51	14.63	14.42	14.43
3116	NYSE	ETG	Tue, Jun 14, 2016	14.40	14.53	14.34	14.50
3115	NYSE	ETG	Mon, Jun 13, 2016	14.83	14.83	14.47	14.47
3114	NYSE	ETG	Fri, Jun 10, 2016	15.01	15.01	14.84	14.90
3113	NYSE	ETG	Thu, Jun 9, 2016	15.15	15.16	15.05	15.09
3112	NYSE	ETG	Wed, Jun 8, 2016	15.08	15.21	15.04	15.21
3111	NYSE	ETG	Tue, Jun 7, 2016	14.99	15.10	14.99	15.06
3110	NYSE	ETG	Mon, Jun 6, 2016	14.89	15.00	14.87	14.97
3109	NYSE	ETG	Fri, Jun 3, 2016	14.77	14.85	14.71	14.79
3108	NYSE	ETG	Thu, Jun 2, 2016	14.70	14.80	14.67	14.78
3107	NYSE	ETG	Wed, Jun 1, 2016	14.68	14.76	14.63	14.76
3106	NYSE	ETG	Tue, May 31, 2016	14.79	14.80	14.66	14.68
3105	NYSE	ETG	Fri, May 27, 2016	14.70	14.77	14.67	14.75
3104	NYSE	ETG	Thu, May 26, 2016	14.70	14.70	14.61	14.68
3103	NYSE	ETG	Wed, May 25, 2016	14.52	14.64	14.52	14.62
3102	NYSE	ETG	Tue, May 24, 2016	14.48	14.50	14.40	14.49
3101	NYSE	ETG	Mon, May 23, 2016	14.34	14.37	14.32	14.35
3100	NYSE	ETG	Fri, May 20, 2016	14.24	14.33	14.24	14.30
3099	NYSE	ETG	Thu, May 19, 2016	14.36	14.37	14.25	14.28
3098	NYSE	ETG	Wed, May 18, 2016	14.38	14.47	14.32	14.36
3097	NYSE	ETG	Tue, May 17, 2016	14.43	14.49	14.36	14.36
3096	NYSE	ETG	Mon, May 16, 2016	14.44	14.51	14.40	14.47
3095	NYSE	ETG	Fri, May 13, 2016	14.49	14.61	14.35	14.40
3094	NYSE	ETG	Thu, May 12, 2016	14.58	14.61	14.46	14.48
3093	NYSE	ETG	Wed, May 11, 2016	14.52	14.58	14.50	14.56
3092	NYSE	ETG	Tue, May 10, 2016	14.45	14.57	14.45	14.56
3091	NYSE	ETG	Mon, May 9, 2016	14.52	14.55	14.39	14.41
3090	NYSE	ETG	Fri, May 6, 2016	14.45	14.51	14.43	14.49
3089	NYSE	ETG	Thu, May 5, 2016	14.54	14.54	14.45	14.47
3088	NYSE	ETG	Wed, May 4, 2016	14.47	14.49	14.43	14.47
3087	NYSE	ETG	Tue, May 3, 2016	14.51	14.54	14.43	14.54
3086	NYSE	ETG	Mon, May 2, 2016	14.64	14.71	14.61	14.63
3085	NYSE	ETG	Fri, Apr 29, 2016	14.58	14.69	14.48	14.56
3084	NYSE	ETG	Thu, Apr 28, 2016	14.70	14.79	14.61	14.62
3083	NYSE	ETG	Wed, Apr 27, 2016	14.81	14.83	14.73	14.82
3082	NYSE	ETG	Tue, Apr 26, 2016	14.70	14.79	14.66	14.78
3081	NYSE	ETG	Mon, Apr 25, 2016	14.72	14.74	14.61	14.65
3080	NYSE	ETG	Fri, Apr 22, 2016	14.78	14.79	14.73	14.75
3079	NYSE	ETG	Thu, Apr 21, 2016	14.79	14.84	14.75	14.78
3078	NYSE	ETG	Wed, Apr 20, 2016	14.71	14.79	14.67	14.75
3077	NYSE	ETG	Tue, Apr 19, 2016	14.71	14.84	14.69	14.79
3076	NYSE	ETG	Mon, Apr 18, 2016	14.51	14.69	14.51	14.69
3075	NYSE	ETG	Fri, Apr 15, 2016	14.50	14.58	14.49	14.58
3074	NYSE	ETG	Thu, Apr 14, 2016	14.53	14.63	14.53	14.62
3073	NYSE	ETG	Wed, Apr 13, 2016	14.45	14.56	14.45	14.54
3072	NYSE	ETG	Tue, Apr 12, 2016	14.30	14.42	14.30	14.37
3071	NYSE	ETG	Mon, Apr 11, 2016	14.38	14.44	14.31	14.32
3070	NYSE	ETG	Fri, Apr 8, 2016	14.40	14.40	14.26	14.28
3069	NYSE	ETG	Thu, Apr 7, 2016	14.30	14.34	14.21	14.26
3068	NYSE	ETG	Wed, Apr 6, 2016	14.30	14.42	14.19	14.40
3067	NYSE	ETG	Tue, Apr 5, 2016	14.37	14.37	14.37	14.20
3066	NYSE	ETG	Mon, Apr 4, 2016	14.49	14.53	14.25	14.37
3065	NYSE	ETG	Fri, Apr 1, 2016	14.35	14.56	14.31	14.54
3064	NYSE	ETG	Thu, Mar 31, 2016	14.52	14.65	14.45	14.45
3063	NYSE	ETG	Wed, Mar 30, 2016	14.41	14.54	14.38	14.49
3062	NYSE	ETG	Tue, Mar 29, 2016	14.26	14.40	14.21	14.38
3061	NYSE	ETG	Mon, Mar 28, 2016	14.22	14.29	14.22	14.26
3060	NYSE	ETG	Thu, Mar 24, 2016	14.31	14.31	14.31	14.20
3059	NYSE	ETG	Wed, Mar 23, 2016	14.46	14.50	14.25	14.31
3058	NYSE	ETG	Tue, Mar 22, 2016	14.46	14.61	14.46	14.52
3057	NYSE	ETG	Mon, Mar 21, 2016	14.61	14.66	14.55	14.62
3056	NYSE	ETG	Fri, Mar 18, 2016	14.57	14.66	14.53	14.60
3055	NYSE	ETG	Thu, Mar 17, 2016	14.50	14.62	14.45	14.58
3054	NYSE	ETG	Wed, Mar 16, 2016	14.30	14.47	14.29	14.47
3053	NYSE	ETG	Tue, Mar 15, 2016	14.38	14.38	14.38	14.30
3052	NYSE	ETG	Mon, Mar 14, 2016	14.31	14.39	14.21	14.39
3051	NYSE	ETG	Fri, Mar 11, 2016	14.06	14.06	14.06	14.32
3050	NYSE	ETG	Thu, Mar 10, 2016	14.07	14.07	14.07	14.06
3049	NYSE	ETG	Wed, Mar 9, 2016	14.04	14.15	14.01	14.07
3048	NYSE	ETG	Tue, Mar 8, 2016	14.08	14.09	13.99	14.01
3047	NYSE	ETG	Mon, Mar 7, 2016	14.03	14.20	14.03	14.14
3046	NYSE	ETG	Fri, Mar 4, 2016	14.04	14.22	14.02	14.13
3045	NYSE	ETG	Thu, Mar 3, 2016	14.02	14.02	14.02	14.06
3044	NYSE	ETG	Wed, Mar 2, 2016	13.91	14.08	13.90	14.02
3043	NYSE	ETG	Tue, Mar 1, 2016	13.67	13.96	13.67	13.96
3042	NYSE	ETG	Mon, Feb 29, 2016	13.79	13.85	13.57	13.59
3041	NYSE	ETG	Fri, Feb 26, 2016	13.67	13.80	13.64	13.78
3040	NYSE	ETG	Thu, Feb 25, 2016	13.55	13.64	13.49	13.60
3039	NYSE	ETG	Wed, Feb 24, 2016	13.29	13.55	13.17	13.49
3038	NYSE	ETG	Tue, Feb 23, 2016	13.51	13.55	13.38	13.43
3037	NYSE	ETG	Mon, Feb 22, 2016	13.44	13.62	13.42	13.56
3036	NYSE	ETG	Fri, Feb 19, 2016	13.29	13.44	13.23	13.34
3035	NYSE	ETG	Thu, Feb 18, 2016	13.42	13.50	13.34	13.36
3034	NYSE	ETG	Wed, Feb 17, 2016	13.30	13.51	13.23	13.49
3033	NYSE	ETG	Tue, Feb 16, 2016	13.23	13.26	13.10	13.18
3032	NYSE	ETG	Fri, Feb 12, 2016	12.80	13.06	12.70	13.05
3031	NYSE	ETG	Thu, Feb 11, 2016	12.90	12.94	12.60	12.87
3030	NYSE	ETG	Wed, Feb 10, 2016	13.11	13.25	13.05	13.05
3029	NYSE	ETG	Tue, Feb 9, 2016	13.07	13.21	13.00	13.08
3028	NYSE	ETG	Mon, Feb 8, 2016	13.45	13.45	13.10	13.33
3027	NYSE	ETG	Fri, Feb 5, 2016	13.85	13.85	13.59	13.63
3026	NYSE	ETG	Thu, Feb 4, 2016	13.87	14.02	13.82	13.90
3025	NYSE	ETG	Wed, Feb 3, 2016	13.97	14.03	13.77	13.97
3024	NYSE	ETG	Tue, Feb 2, 2016	13.95	14.00	13.84	13.92
3023	NYSE	ETG	Mon, Feb 1, 2016	14.08	14.16	13.97	14.16
3022	NYSE	ETG	Fri, Jan 29, 2016	13.89	14.13	13.87	14.13
3021	NYSE	ETG	Thu, Jan 28, 2016	13.63	13.90	13.61	13.78
3020	NYSE	ETG	Wed, Jan 27, 2016	13.57	13.78	13.51	13.57
3019	NYSE	ETG	Tue, Jan 26, 2016	13.51	13.75	13.51	13.66
3018	NYSE	ETG	Mon, Jan 25, 2016	13.80	13.80	13.46	13.51
3017	NYSE	ETG	Fri, Jan 22, 2016	13.49	13.83	13.49	13.82
3016	NYSE	ETG	Thu, Jan 21, 2016	12.98	13.43	12.98	13.34
3015	NYSE	ETG	Wed, Jan 20, 2016	13.01	13.23	12.63	12.99
3014	NYSE	ETG	Tue, Jan 19, 2016	13.77	13.77	13.36	13.39
3013	NYSE	ETG	Fri, Jan 15, 2016	13.76	13.78	13.36	13.58
3012	NYSE	ETG	Thu, Jan 14, 2016	14.14	14.36	13.89	14.12
3011	NYSE	ETG	Wed, Jan 13, 2016	14.63	14.68	14.06	14.14
3010	NYSE	ETG	Tue, Jan 12, 2016	14.55	14.63	14.41	14.53
3009	NYSE	ETG	Mon, Jan 11, 2016	14.71	14.71	14.31	14.46
3008	NYSE	ETG	Fri, Jan 8, 2016	14.85	14.90	14.67	14.67
3007	NYSE	ETG	Thu, Jan 7, 2016	14.99	15.02	14.76	14.80
3006	NYSE	ETG	Wed, Jan 6, 2016	15.17	15.30	15.09	15.14
3005	NYSE	ETG	Tue, Jan 5, 2016	15.31	15.35	15.24	15.31
3004	NYSE	ETG	Mon, Jan 4, 2016	15.24	15.34	15.00	15.31
3003	NYSE	ETG	Thu, Dec 31, 2015	15.52	15.66	15.46	15.52
3002	NYSE	ETG	Wed, Dec 30, 2015	15.62	15.70	15.58	15.59
3001	NYSE	ETG	Tue, Dec 29, 2015	15.50	15.65	15.46	15.60
3000	NYSE	ETG	Mon, Dec 28, 2015	15.55	15.60	15.45	15.51
2999	NYSE	ETG	Thu, Dec 24, 2015	15.57	15.68	15.57	15.66
2998	NYSE	ETG	Wed, Dec 23, 2015	15.49	15.54	15.44	15.52
2997	NYSE	ETG	Tue, Dec 22, 2015	15.38	15.43	15.28	15.36
2996	NYSE	ETG	Mon, Dec 21, 2015	15.48	15.48	15.28	15.36
2995	NYSE	ETG	Fri, Dec 18, 2015	15.54	15.58	15.46	15.53
2994	NYSE	ETG	Thu, Dec 17, 2015	15.68	15.71	15.47	15.59
2993	NYSE	ETG	Wed, Dec 16, 2015	15.46	15.67	15.41	15.64
2992	NYSE	ETG	Tue, Dec 15, 2015	15.24	15.45	15.21	15.36
2991	NYSE	ETG	Mon, Dec 14, 2015	15.41	15.45	15.15	15.24
2990	NYSE	ETG	Fri, Dec 11, 2015	15.84	15.87	15.40	15.54
2989	NYSE	ETG	Thu, Dec 10, 2015	15.76	15.98	15.73	15.98
2988	NYSE	ETG	Wed, Dec 9, 2015	15.88	15.95	15.71	15.73
2987	NYSE	ETG	Tue, Dec 8, 2015	15.80	15.99	15.71	15.89
2986	NYSE	ETG	Mon, Dec 7, 2015	16.23	16.26	15.89	15.91
2985	NYSE	ETG	Fri, Dec 4, 2015	16.19	16.32	16.19	16.29
2984	NYSE	ETG	Thu, Dec 3, 2015	16.32	16.36	16.19	16.19
2983	NYSE	ETG	Wed, Dec 2, 2015	16.34	16.40	16.32	16.35
2982	NYSE	ETG	Tue, Dec 1, 2015	16.33	16.37	16.29	16.34
2981	NYSE	ETG	Mon, Nov 30, 2015	16.23	16.32	16.22	16.29
2980	NYSE	ETG	Fri, Nov 27, 2015	16.28	16.29	16.23	16.28
2979	NYSE	ETG	Wed, Nov 25, 2015	16.24	16.29	16.20	16.29
2978	NYSE	ETG	Tue, Nov 24, 2015	16.01	16.29	16.01	16.28
2977	NYSE	ETG	Mon, Nov 23, 2015	16.25	16.32	16.18	16.18
2976	NYSE	ETG	Fri, Nov 20, 2015	16.38	16.46	16.24	16.26
2975	NYSE	ETG	Thu, Nov 19, 2015	16.35	16.45	16.29	16.32
2974	NYSE	ETG	Wed, Nov 18, 2015	16.06	16.52	16.01	16.48
2973	NYSE	ETG	Tue, Nov 17, 2015	16.49	16.59	16.07	16.07
2972	NYSE	ETG	Mon, Nov 16, 2015	15.99	16.45	15.97	16.44
2971	NYSE	ETG	Fri, Nov 13, 2015	16.22	16.29	16.00	16.08
2970	NYSE	ETG	Thu, Nov 12, 2015	16.31	16.32	16.19	16.26
2969	NYSE	ETG	Wed, Nov 11, 2015	16.43	16.54	16.43	16.43
2968	NYSE	ETG	Tue, Nov 10, 2015	16.36	16.49	16.34	16.45
2967	NYSE	ETG	Mon, Nov 9, 2015	16.68	16.68	16.39	16.41
2966	NYSE	ETG	Fri, Nov 6, 2015	16.64	16.72	16.52	16.69
2965	NYSE	ETG	Thu, Nov 5, 2015	16.73	16.79	16.61	16.71
2964	NYSE	ETG	Wed, Nov 4, 2015	16.88	16.88	16.67	16.68
2963	NYSE	ETG	Tue, Nov 3, 2015	16.63	16.90	16.52	16.89
2962	NYSE	ETG	Mon, Nov 2, 2015	16.48	16.70	16.48	16.64
2961	NYSE	ETG	Fri, Oct 30, 2015	16.34	16.55	16.30	16.54
2960	NYSE	ETG	Thu, Oct 29, 2015	16.32	16.32	16.18	16.28
2959	NYSE	ETG	Wed, Oct 28, 2015	16.37	16.39	16.24	16.33
2958	NYSE	ETG	Tue, Oct 27, 2015	16.23	16.34	16.17	16.28
2957	NYSE	ETG	Mon, Oct 26, 2015	16.42	16.42	16.18	16.20
2956	NYSE	ETG	Fri, Oct 23, 2015	16.36	16.47	16.27	16.37
2955	NYSE	ETG	Thu, Oct 22, 2015	16.00	16.21	15.97	16.17
2954	NYSE	ETG	Wed, Oct 21, 2015	16.08	16.08	15.93	15.95
2953	NYSE	ETG	Tue, Oct 20, 2015	15.99	16.10	15.94	16.08
2952	NYSE	ETG	Mon, Oct 19, 2015	15.88	16.00	15.82	15.99
2951	NYSE	ETG	Fri, Oct 16, 2015	15.72	15.93	15.69	15.89
2950	NYSE	ETG	Thu, Oct 15, 2015	15.71	15.76	15.65	15.73
2949	NYSE	ETG	Wed, Oct 14, 2015	15.85	15.86	15.60	15.60
2948	NYSE	ETG	Tue, Oct 13, 2015	15.81	15.91	15.81	15.84
2947	NYSE	ETG	Mon, Oct 12, 2015	15.86	15.95	15.86	15.94
2946	NYSE	ETG	Fri, Oct 9, 2015	15.96	16.03	15.85	15.92
2945	NYSE	ETG	Thu, Oct 8, 2015	15.70	15.96	15.68	15.91
2944	NYSE	ETG	Wed, Oct 7, 2015	15.68	15.82	15.65	15.82
2943	NYSE	ETG	Tue, Oct 6, 2015	15.36	15.63	15.31	15.63
2942	NYSE	ETG	Mon, Oct 5, 2015	15.07	15.36	15.05	15.35
2941	NYSE	ETG	Fri, Oct 2, 2015	14.72	14.95	14.60	14.92
2940	NYSE	ETG	Thu, Oct 1, 2015	14.84	14.94	14.80	14.94
2939	NYSE	ETG	Wed, Sep 30, 2015	14.79	14.91	14.73	14.80
2938	NYSE	ETG	Tue, Sep 29, 2015	14.75	14.87	14.57	14.57
2937	NYSE	ETG	Mon, Sep 28, 2015	15.26	15.29	14.72	14.74
2936	NYSE	ETG	Fri, Sep 25, 2015	15.45	15.51	15.28	15.32
2935	NYSE	ETG	Thu, Sep 24, 2015	15.39	15.39	15.16	15.28
2934	NYSE	ETG	Wed, Sep 23, 2015	15.63	15.63	15.44	15.50
2933	NYSE	ETG	Tue, Sep 22, 2015	15.31	15.61	15.25	15.61
2932	NYSE	ETG	Mon, Sep 21, 2015	15.57	15.57	15.45	15.50
2931	NYSE	ETG	Fri, Sep 18, 2015	15.60	15.74	15.48	15.56
2930	NYSE	ETG	Thu, Sep 17, 2015	15.61	15.90	15.55	15.80
2929	NYSE	ETG	Wed, Sep 16, 2015	15.68	15.74	15.56	15.63
2928	NYSE	ETG	Tue, Sep 15, 2015	15.44	15.66	15.43	15.64
2927	NYSE	ETG	Mon, Sep 14, 2015	15.54	15.54	15.41	15.45
2926	NYSE	ETG	Fri, Sep 11, 2015	15.50	15.61	15.43	15.59
2925	NYSE	ETG	Thu, Sep 10, 2015	15.55	15.66	15.53	15.54
2924	NYSE	ETG	Wed, Sep 9, 2015	15.78	15.78	15.57	15.58
2923	NYSE	ETG	Tue, Sep 8, 2015	15.69	15.74	15.51	15.56
2922	NYSE	ETG	Fri, Sep 4, 2015	15.42	15.56	15.37	15.44
2921	NYSE	ETG	Thu, Sep 3, 2015	15.63	15.70	15.56	15.62
2920	NYSE	ETG	Wed, Sep 2, 2015	15.75	15.75	15.47	15.52
2919	NYSE	ETG	Tue, Sep 1, 2015	15.45	15.61	15.45	15.58
2918	NYSE	ETG	Mon, Aug 31, 2015	15.82	15.88	15.77	15.79
2917	NYSE	ETG	Fri, Aug 28, 2015	15.68	15.89	15.61	15.85
2916	NYSE	ETG	Thu, Aug 27, 2015	15.48	15.81	15.42	15.68
2915	NYSE	ETG	Wed, Aug 26, 2015	15.13	15.38	14.79	15.38
2914	NYSE	ETG	Tue, Aug 25, 2015	14.79	15.19	14.70	14.86
2913	NYSE	ETG	Mon, Aug 24, 2015	14.78	15.16	11.68	14.56
2912	NYSE	ETG	Fri, Aug 21, 2015	16.02	16.02	15.54	15.55
2911	NYSE	ETG	Thu, Aug 20, 2015	16.30	16.37	16.16	16.19
2910	NYSE	ETG	Wed, Aug 19, 2015	16.52	16.56	16.46	16.56
2909	NYSE	ETG	Tue, Aug 18, 2015	16.54	16.60	16.46	16.57
2908	NYSE	ETG	Mon, Aug 17, 2015	16.50	16.61	16.37	16.60
2907	NYSE	ETG	Fri, Aug 14, 2015	16.54	16.54	16.47	16.51
2906	NYSE	ETG	Thu, Aug 13, 2015	16.53	16.58	16.42	16.55
2905	NYSE	ETG	Wed, Aug 12, 2015	16.36	16.59	16.28	16.53
2904	NYSE	ETG	Tue, Aug 11, 2015	16.43	16.55	16.39	16.48
2903	NYSE	ETG	Mon, Aug 10, 2015	16.53	16.64	16.53	16.62
2902	NYSE	ETG	Fri, Aug 7, 2015	16.51	16.55	16.42	16.46
2901	NYSE	ETG	Thu, Aug 6, 2015	16.74	16.75	16.50	16.55
2900	NYSE	ETG	Wed, Aug 5, 2015	16.73	16.85	16.71	16.72
2899	NYSE	ETG	Tue, Aug 4, 2015	16.72	16.78	16.68	16.70
2898	NYSE	ETG	Mon, Aug 3, 2015	16.91	16.91	16.66	16.66
2897	NYSE	ETG	Fri, Jul 31, 2015	16.94	16.99	16.88	16.93
2896	NYSE	ETG	Thu, Jul 30, 2015	16.79	16.87	16.75	16.85
2895	NYSE	ETG	Wed, Jul 29, 2015	16.73	16.85	16.70	16.79
2894	NYSE	ETG	Tue, Jul 28, 2015	16.60	16.79	16.59	16.73
2893	NYSE	ETG	Mon, Jul 27, 2015	16.65	16.69	16.53	16.55
2892	NYSE	ETG	Fri, Jul 24, 2015	16.99	16.99	16.78	16.82
2891	NYSE	ETG	Thu, Jul 23, 2015	17.13	17.14	16.91	16.94
2890	NYSE	ETG	Wed, Jul 22, 2015	17.06	17.15	16.96	17.11
2889	NYSE	ETG	Tue, Jul 21, 2015	17.26	17.29	17.19	17.29
2888	NYSE	ETG	Mon, Jul 20, 2015	17.25	17.35	17.20	17.28
2887	NYSE	ETG	Fri, Jul 17, 2015	17.15	17.21	17.13	17.21
2886	NYSE	ETG	Thu, Jul 16, 2015	16.96	17.15	16.96	17.15
2885	NYSE	ETG	Wed, Jul 15, 2015	16.99	17.03	16.93	16.96
2884	NYSE	ETG	Tue, Jul 14, 2015	16.85	17.02	16.85	17.02
2883	NYSE	ETG	Mon, Jul 13, 2015	16.79	16.90	16.79	16.82
2882	NYSE	ETG	Fri, Jul 10, 2015	16.57	16.75	16.53	16.70
2881	NYSE	ETG	Thu, Jul 9, 2015	16.34	16.43	16.29	16.40
2880	NYSE	ETG	Wed, Jul 8, 2015	16.40	16.42	16.22	16.26
2879	NYSE	ETG	Tue, Jul 7, 2015	16.69	16.69	16.34	16.53
2878	NYSE	ETG	Mon, Jul 6, 2015	16.70	16.74	16.60	16.67
2877	NYSE	ETG	Thu, Jul 2, 2015	16.97	16.98	16.75	16.85
2876	NYSE	ETG	Wed, Jul 1, 2015	17.04	17.06	16.96	17.00
2875	NYSE	ETG	Tue, Jun 30, 2015	16.80	16.88	16.68	16.87
2874	NYSE	ETG	Mon, Jun 29, 2015	17.04	17.06	16.57	16.60
2873	NYSE	ETG	Fri, Jun 26, 2015	17.46	17.46	17.16	17.16
2872	NYSE	ETG	Thu, Jun 25, 2015	17.62	17.63	17.38	17.39
2871	NYSE	ETG	Wed, Jun 24, 2015	17.63	17.67	17.55	17.55
2870	NYSE	ETG	Tue, Jun 23, 2015	17.44	17.61	17.44	17.58
2869	NYSE	ETG	Mon, Jun 22, 2015	17.54	17.60	17.46	17.46
2868	NYSE	ETG	Fri, Jun 19, 2015	17.49	17.56	17.34	17.38
2867	NYSE	ETG	Thu, Jun 18, 2015	17.50	17.73	17.50	17.67
2866	NYSE	ETG	Wed, Jun 17, 2015	17.52	17.58	17.45	17.53
2865	NYSE	ETG	Tue, Jun 16, 2015	17.36	17.56	17.27	17.54
2864	NYSE	ETG	Mon, Jun 15, 2015	17.51	17.55	17.41	17.45
2863	NYSE	ETG	Fri, Jun 12, 2015	17.65	17.73	17.57	17.65
2862	NYSE	ETG	Thu, Jun 11, 2015	17.69	17.83	17.67	17.75
2861	NYSE	ETG	Wed, Jun 10, 2015	17.56	17.76	17.55	17.56
2860	NYSE	ETG	Tue, Jun 9, 2015	17.48	17.51	17.35	17.51
2859	NYSE	ETG	Mon, Jun 8, 2015	17.61	17.63	17.41	17.43
2858	NYSE	ETG	Fri, Jun 5, 2015	17.77	17.80	17.60	17.60
2857	NYSE	ETG	Thu, Jun 4, 2015	17.84	17.89	17.70	17.80
2856	NYSE	ETG	Wed, Jun 3, 2015	17.96	18.03	17.89	17.93
2855	NYSE	ETG	Tue, Jun 2, 2015	17.90	17.99	17.75	17.99
2854	NYSE	ETG	Mon, Jun 1, 2015	17.89	17.93	17.75	17.90
2853	NYSE	ETG	Fri, May 29, 2015	17.82	17.88	17.70	17.85
2852	NYSE	ETG	Thu, May 28, 2015	17.69	17.80	17.67	17.80
2851	NYSE	ETG	Wed, May 27, 2015	17.70	17.76	17.66	17.75
2850	NYSE	ETG	Tue, May 26, 2015	17.74	17.75	17.62	17.64
2849	NYSE	ETG	Fri, May 22, 2015	17.69	17.80	17.66	17.79
2848	NYSE	ETG	Thu, May 21, 2015	17.71	17.74	17.61	17.70
2847	NYSE	ETG	Wed, May 20, 2015	17.68	17.77	17.64	17.68
2846	NYSE	ETG	Tue, May 19, 2015	17.70	17.78	17.66	17.72
2845	NYSE	ETG	Mon, May 18, 2015	17.66	17.72	17.60	17.64
2844	NYSE	ETG	Fri, May 15, 2015	17.67	17.73	17.65	17.67
2843	NYSE	ETG	Thu, May 14, 2015	17.36	17.75	17.36	17.73
2842	NYSE	ETG	Wed, May 13, 2015	17.57	17.64	17.52	17.59
2841	NYSE	ETG	Tue, May 12, 2015	17.53	17.62	17.46	17.57
2840	NYSE	ETG	Mon, May 11, 2015	17.59	17.63	17.54	17.57
2839	NYSE	ETG	Fri, May 8, 2015	17.47	17.63	17.47	17.59
2838	NYSE	ETG	Thu, May 7, 2015	17.55	17.62	17.35	17.42
2837	NYSE	ETG	Wed, May 6, 2015	17.58	17.64	17.40	17.63
2836	NYSE	ETG	Tue, May 5, 2015	17.52	17.55	17.41	17.54
2835	NYSE	ETG	Mon, May 4, 2015	17.40	17.56	17.39	17.53
2834	NYSE	ETG	Fri, May 1, 2015	17.41	17.45	17.33	17.42
2833	NYSE	ETG	Thu, Apr 30, 2015	17.42	17.42	17.27	17.31
2832	NYSE	ETG	Wed, Apr 29, 2015	17.39	17.54	17.36	17.50
2831	NYSE	ETG	Tue, Apr 28, 2015	17.42	17.58	17.34	17.54
2830	NYSE	ETG	Mon, Apr 27, 2015	17.58	17.62	17.38	17.43
2829	NYSE	ETG	Fri, Apr 24, 2015	17.52	17.55	17.48	17.52
2828	NYSE	ETG	Thu, Apr 23, 2015	17.46	17.56	17.43	17.55
2827	NYSE	ETG	Wed, Apr 22, 2015	17.36	17.47	17.34	17.44
2826	NYSE	ETG	Tue, Apr 21, 2015	17.36	17.36	17.21	17.31
2825	NYSE	ETG	Mon, Apr 20, 2015	17.50	17.50	17.37	17.41
2824	NYSE	ETG	Fri, Apr 17, 2015	17.50	17.54	17.36	17.41
2823	NYSE	ETG	Thu, Apr 16, 2015	17.53	17.59	17.49	17.58
2822	NYSE	ETG	Wed, Apr 15, 2015	17.40	17.56	17.39	17.55
2821	NYSE	ETG	Tue, Apr 14, 2015	17.29	17.39	17.25	17.37
2820	NYSE	ETG	Mon, Apr 13, 2015	17.34	17.42	17.27	17.30
2819	NYSE	ETG	Fri, Apr 10, 2015	17.33	17.38	17.29	17.37
2818	NYSE	ETG	Thu, Apr 9, 2015	17.14	17.30	17.14	17.30
2817	NYSE	ETG	Wed, Apr 8, 2015	17.18	17.20	17.13	17.16
2816	NYSE	ETG	Tue, Apr 7, 2015	17.01	17.17	17.01	17.12
2815	NYSE	ETG	Mon, Apr 6, 2015	16.85	17.07	16.84	17.06
2814	NYSE	ETG	Thu, Apr 2, 2015	16.80	16.91	16.80	16.89
2813	NYSE	ETG	Wed, Apr 1, 2015	16.95	16.95	16.80	16.92
2812	NYSE	ETG	Tue, Mar 31, 2015	17.01	17.02	16.87	16.96
2811	NYSE	ETG	Mon, Mar 30, 2015	16.99	17.08	16.99	17.05
2810	NYSE	ETG	Fri, Mar 27, 2015	16.92	16.95	16.90	16.93
2809	NYSE	ETG	Thu, Mar 26, 2015	16.95	17.01	16.87	16.94
2808	NYSE	ETG	Wed, Mar 25, 2015	17.05	17.09	16.95	16.95
2807	NYSE	ETG	Tue, Mar 24, 2015	17.03	17.07	16.98	17.03
2806	NYSE	ETG	Mon, Mar 23, 2015	16.98	17.09	16.97	17.00
2805	NYSE	ETG	Fri, Mar 20, 2015	17.07	17.07	16.90	16.95
2804	NYSE	ETG	Thu, Mar 19, 2015	16.98	17.08	16.94	17.08
2803	NYSE	ETG	Wed, Mar 18, 2015	16.80	17.06	16.77	17.03
2802	NYSE	ETG	Tue, Mar 17, 2015	16.81	16.84	16.74	16.83
2801	NYSE	ETG	Mon, Mar 16, 2015	16.80	16.93	16.80	16.86
2800	NYSE	ETG	Fri, Mar 13, 2015	16.78	16.83	16.62	16.76
2799	NYSE	ETG	Thu, Mar 12, 2015	16.75	16.86	16.75	16.84
2798	NYSE	ETG	Wed, Mar 11, 2015	16.67	16.75	16.60	16.64
2797	NYSE	ETG	Tue, Mar 10, 2015	16.81	16.81	16.66	16.68
2796	NYSE	ETG	Mon, Mar 9, 2015	16.92	16.97	16.88	16.91
2795	NYSE	ETG	Fri, Mar 6, 2015	17.02	17.04	16.85	16.90
2794	NYSE	ETG	Thu, Mar 5, 2015	17.05	17.10	17.00	17.08
2793	NYSE	ETG	Wed, Mar 4, 2015	17.00	17.06	16.92	16.98
2792	NYSE	ETG	Tue, Mar 3, 2015	16.98	17.04	16.96	17.04
2791	NYSE	ETG	Mon, Mar 2, 2015	16.96	17.06	16.95	17.00
2790	NYSE	ETG	Fri, Feb 27, 2015	16.96	17.02	16.92	16.94
2789	NYSE	ETG	Thu, Feb 26, 2015	16.93	16.96	16.86	16.92
2788	NYSE	ETG	Wed, Feb 25, 2015	16.81	16.96	16.79	16.93
2787	NYSE	ETG	Tue, Feb 24, 2015	16.74	16.88	16.72	16.86
2786	NYSE	ETG	Mon, Feb 23, 2015	16.67	16.72	16.64	16.69
2785	NYSE	ETG	Fri, Feb 20, 2015	16.59	16.71	16.53	16.66
2784	NYSE	ETG	Thu, Feb 19, 2015	16.50	16.63	16.46	16.60
2783	NYSE	ETG	Wed, Feb 18, 2015	16.51	16.57	16.44	16.54
2782	NYSE	ETG	Tue, Feb 17, 2015	16.63	16.63	16.55	16.61
2781	NYSE	ETG	Fri, Feb 13, 2015	16.57	16.63	16.53	16.61
2780	NYSE	ETG	Thu, Feb 12, 2015	16.43	16.56	16.43	16.51
2779	NYSE	ETG	Wed, Feb 11, 2015	16.39	16.45	16.34	16.38
2778	NYSE	ETG	Tue, Feb 10, 2015	16.34	16.46	16.24	16.41
2777	NYSE	ETG	Mon, Feb 9, 2015	16.34	16.40	16.18	16.23
2776	NYSE	ETG	Fri, Feb 6, 2015	16.44	16.51	16.33	16.36
2775	NYSE	ETG	Thu, Feb 5, 2015	16.38	16.48	16.31	16.48
2774	NYSE	ETG	Wed, Feb 4, 2015	16.25	16.46	16.25	16.30
2773	NYSE	ETG	Tue, Feb 3, 2015	16.13	16.38	16.13	16.34
2772	NYSE	ETG	Mon, Feb 2, 2015	15.96	16.11	15.86	16.09
2771	NYSE	ETG	Fri, Jan 30, 2015	15.94	16.08	15.86	15.86
2770	NYSE	ETG	Thu, Jan 29, 2015	16.05	16.05	15.90	15.99
2769	NYSE	ETG	Wed, Jan 28, 2015	16.24	16.24	16.00	16.00
2768	NYSE	ETG	Tue, Jan 27, 2015	16.04	16.20	15.98	16.15
2767	NYSE	ETG	Mon, Jan 26, 2015	16.17	16.21	16.07	16.16
2766	NYSE	ETG	Fri, Jan 23, 2015	16.24	16.26	16.13	16.15
2765	NYSE	ETG	Thu, Jan 22, 2015	16.13	16.32	16.06	16.26
2764	NYSE	ETG	Wed, Jan 21, 2015	15.95	16.07	15.92	16.03
2763	NYSE	ETG	Tue, Jan 20, 2015	16.01	16.07	15.91	16.07
2762	NYSE	ETG	Fri, Jan 16, 2015	15.78	15.98	15.74	15.94
2761	NYSE	ETG	Thu, Jan 15, 2015	15.78	15.92	15.73	15.79
2760	NYSE	ETG	Wed, Jan 14, 2015	15.71	15.85	15.68	15.78
2759	NYSE	ETG	Tue, Jan 13, 2015	16.14	16.20	15.83	15.92
2758	NYSE	ETG	Mon, Jan 12, 2015	16.08	16.08	15.92	16.01
2757	NYSE	ETG	Fri, Jan 9, 2015	16.13	16.16	15.98	16.04
2756	NYSE	ETG	Thu, Jan 8, 2015	15.94	16.15	15.93	16.12
2755	NYSE	ETG	Wed, Jan 7, 2015	15.75	15.85	15.73	15.82
2754	NYSE	ETG	Tue, Jan 6, 2015	15.77	15.85	15.62	15.68
2753	NYSE	ETG	Mon, Jan 5, 2015	16.02	16.03	15.67	15.79
2752	NYSE	ETG	Fri, Jan 2, 2015	16.19	16.22	16.04	16.17
2751	NYSE	ETG	Wed, Dec 31, 2014	16.28	16.30	16.13	16.17
2750	NYSE	ETG	Tue, Dec 30, 2014	16.21	16.29	16.17	16.28
2749	NYSE	ETG	Mon, Dec 29, 2014	16.42	16.47	16.13	16.31
2748	NYSE	ETG	Fri, Dec 26, 2014	16.54	16.60	16.49	16.49
2747	NYSE	ETG	Wed, Dec 24, 2014	16.54	16.57	16.40	16.54
2746	NYSE	ETG	Tue, Dec 23, 2014	16.54	16.60	16.50	16.57
2745	NYSE	ETG	Mon, Dec 22, 2014	16.58	16.62	16.46	16.57
2744	NYSE	ETG	Fri, Dec 19, 2014	16.62	16.76	16.58	16.71
2743	NYSE	ETG	Thu, Dec 18, 2014	16.47	16.62	16.40	16.61
2742	NYSE	ETG	Wed, Dec 17, 2014	15.87	16.21	15.87	16.20
2741	NYSE	ETG	Tue, Dec 16, 2014	15.95	16.24	15.85	15.90
2740	NYSE	ETG	Mon, Dec 15, 2014	16.24	16.34	15.98	16.09
2739	NYSE	ETG	Fri, Dec 12, 2014	16.45	16.51	16.18	16.18
2738	NYSE	ETG	Thu, Dec 11, 2014	16.45	16.71	16.42	16.56
2737	NYSE	ETG	Wed, Dec 10, 2014	16.66	16.74	16.45	16.49
2736	NYSE	ETG	Tue, Dec 9, 2014	16.81	16.87	16.65	16.80
2735	NYSE	ETG	Mon, Dec 8, 2014	17.06	17.12	16.96	16.98
2734	NYSE	ETG	Fri, Dec 5, 2014	17.10	17.16	17.09	17.10
2733	NYSE	ETG	Thu, Dec 4, 2014	17.13	17.18	17.06	17.12
2732	NYSE	ETG	Wed, Dec 3, 2014	17.13	17.21	17.12	17.18
2731	NYSE	ETG	Tue, Dec 2, 2014	16.94	17.23	16.92	17.14
2730	NYSE	ETG	Mon, Dec 1, 2014	17.16	17.16	16.92	16.93
2729	NYSE	ETG	Fri, Nov 28, 2014	17.20	17.30	17.17	17.27
2728	NYSE	ETG	Wed, Nov 26, 2014	17.06	17.18	17.03	17.16
2727	NYSE	ETG	Tue, Nov 25, 2014	17.01	17.06	16.97	17.04
2726	NYSE	ETG	Mon, Nov 24, 2014	17.00	17.03	16.93	16.99
2725	NYSE	ETG	Fri, Nov 21, 2014	17.13	17.16	16.90	16.99
2724	NYSE	ETG	Thu, Nov 20, 2014	16.88	17.01	16.88	16.99
2723	NYSE	ETG	Wed, Nov 19, 2014	16.97	16.97	16.87	16.93
2722	NYSE	ETG	Tue, Nov 18, 2014	16.85	17.03	16.85	17.02
2721	NYSE	ETG	Mon, Nov 17, 2014	16.79	16.96	16.76	16.88
2720	NYSE	ETG	Fri, Nov 14, 2014	16.90	16.94	16.84	16.88
2719	NYSE	ETG	Thu, Nov 13, 2014	17.05	17.07	17.00	17.04
2718	NYSE	ETG	Wed, Nov 12, 2014	17.02	17.07	16.99	17.05
2717	NYSE	ETG	Tue, Nov 11, 2014	17.00	17.10	16.95	17.05
2716	NYSE	ETG	Mon, Nov 10, 2014	16.92	17.01	16.88	16.98
2715	NYSE	ETG	Fri, Nov 7, 2014	17.04	17.06	16.84	16.87
2714	NYSE	ETG	Thu, Nov 6, 2014	16.96	17.12	16.90	17.04
2713	NYSE	ETG	Wed, Nov 5, 2014	16.90	17.04	16.84	16.96
2712	NYSE	ETG	Tue, Nov 4, 2014	16.98	16.98	16.73	16.84
2711	NYSE	ETG	Mon, Nov 3, 2014	17.04	17.07	16.96	16.99
2710	NYSE	ETG	Fri, Oct 31, 2014	17.00	17.02	16.94	16.98
2709	NYSE	ETG	Thu, Oct 30, 2014	16.69	16.85	16.69	16.83
2708	NYSE	ETG	Wed, Oct 29, 2014	16.75	16.86	16.71	16.77
2707	NYSE	ETG	Tue, Oct 28, 2014	16.65	16.77	16.65	16.77
2706	NYSE	ETG	Mon, Oct 27, 2014	16.64	16.70	16.52	16.57
2705	NYSE	ETG	Fri, Oct 24, 2014	16.59	16.75	16.48	16.75
2704	NYSE	ETG	Thu, Oct 23, 2014	16.69	16.74	16.61	16.63
2703	NYSE	ETG	Wed, Oct 22, 2014	16.54	16.58	16.40	16.52
2702	NYSE	ETG	Tue, Oct 21, 2014	16.01	16.60	16.01	16.60
2701	NYSE	ETG	Mon, Oct 20, 2014	15.81	15.98	15.79	15.94
2700	NYSE	ETG	Fri, Oct 17, 2014	15.69	15.98	15.69	15.87
2699	NYSE	ETG	Thu, Oct 16, 2014	15.00	15.72	15.00	15.58
2698	NYSE	ETG	Wed, Oct 15, 2014	15.26	15.34	14.90	15.26
2697	NYSE	ETG	Tue, Oct 14, 2014	15.81	15.87	15.48	15.55
2696	NYSE	ETG	Mon, Oct 13, 2014	16.01	16.08	15.57	15.76
2695	NYSE	ETG	Fri, Oct 10, 2014	16.52	16.52	16.06	16.07
2694	NYSE	ETG	Thu, Oct 9, 2014	16.68	16.71	16.45	16.53
2693	NYSE	ETG	Wed, Oct 8, 2014	16.53	16.72	16.40	16.70
2692	NYSE	ETG	Tue, Oct 7, 2014	16.65	16.68	16.53	16.53
2691	NYSE	ETG	Mon, Oct 6, 2014	16.73	16.77	16.67	16.68
2690	NYSE	ETG	Fri, Oct 3, 2014	16.63	16.68	16.52	16.67
2689	NYSE	ETG	Thu, Oct 2, 2014	16.69	16.72	16.30	16.52
2688	NYSE	ETG	Wed, Oct 1, 2014	17.04	17.04	16.75	16.78
2687	NYSE	ETG	Tue, Sep 30, 2014	17.10	17.10	16.96	17.02
2686	NYSE	ETG	Mon, Sep 29, 2014	17.10	17.10	16.68	17.03
2685	NYSE	ETG	Fri, Sep 26, 2014	17.13	17.25	17.07	17.17
2684	NYSE	ETG	Thu, Sep 25, 2014	17.33	17.34	17.07	17.17
2683	NYSE	ETG	Wed, Sep 24, 2014	17.24	17.33	17.19	17.31
2682	NYSE	ETG	Tue, Sep 23, 2014	17.19	17.26	17.19	17.24
2681	NYSE	ETG	Mon, Sep 22, 2014	17.46	17.54	17.20	17.25
2680	NYSE	ETG	Fri, Sep 19, 2014	17.48	17.58	17.48	17.52
2679	NYSE	ETG	Thu, Sep 18, 2014	17.46	17.62	17.46	17.53
2678	NYSE	ETG	Wed, Sep 17, 2014	17.38	17.49	17.34	17.46
2677	NYSE	ETG	Tue, Sep 16, 2014	17.16	17.43	17.16	17.42
2676	NYSE	ETG	Mon, Sep 15, 2014	17.35	17.35	17.17	17.21
2675	NYSE	ETG	Fri, Sep 12, 2014	17.40	17.40	17.24	17.31
2674	NYSE	ETG	Thu, Sep 11, 2014	17.33	17.40	17.32	17.40
2673	NYSE	ETG	Wed, Sep 10, 2014	17.34	17.35	17.23	17.35
2672	NYSE	ETG	Tue, Sep 9, 2014	17.30	17.37	17.21	17.31
2671	NYSE	ETG	Mon, Sep 8, 2014	17.50	17.50	17.32	17.34
2670	NYSE	ETG	Fri, Sep 5, 2014	17.51	17.58	17.46	17.47
2669	NYSE	ETG	Thu, Sep 4, 2014	17.46	17.58	17.46	17.49
2668	NYSE	ETG	Wed, Sep 3, 2014	17.62	17.63	17.45	17.47
2667	NYSE	ETG	Tue, Sep 2, 2014	17.58	17.58	17.50	17.54
2666	NYSE	ETG	Fri, Aug 29, 2014	17.50	17.50	17.42	17.49
2665	NYSE	ETG	Thu, Aug 28, 2014	17.43	17.43	17.35	17.43
2664	NYSE	ETG	Wed, Aug 27, 2014	17.49	17.61	17.47	17.52
2663	NYSE	ETG	Tue, Aug 26, 2014	17.33	17.52	17.33	17.47
2662	NYSE	ETG	Mon, Aug 25, 2014	17.30	17.39	17.26	17.28
2661	NYSE	ETG	Fri, Aug 22, 2014	17.23	17.28	17.17	17.26
2660	NYSE	ETG	Thu, Aug 21, 2014	17.27	17.31	17.21	17.21
2659	NYSE	ETG	Wed, Aug 20, 2014	17.45	17.47	17.24	17.30
2658	NYSE	ETG	Tue, Aug 19, 2014	17.32	17.53	17.29	17.53
2657	NYSE	ETG	Mon, Aug 18, 2014	17.20	17.29	17.18	17.26
2656	NYSE	ETG	Fri, Aug 15, 2014	17.16	17.17	16.95	17.10
2655	NYSE	ETG	Thu, Aug 14, 2014	16.99	17.15	16.99	17.11
2654	NYSE	ETG	Wed, Aug 13, 2014	16.90	17.04	16.90	17.01
2653	NYSE	ETG	Tue, Aug 12, 2014	16.78	16.87	16.61	16.84
2652	NYSE	ETG	Mon, Aug 11, 2014	16.64	16.93	16.64	16.79
2651	NYSE	ETG	Fri, Aug 8, 2014	16.53	16.64	16.50	16.62
2650	NYSE	ETG	Thu, Aug 7, 2014	16.60	16.67	16.51	16.54
2649	NYSE	ETG	Wed, Aug 6, 2014	16.54	16.66	16.33	16.60
2648	NYSE	ETG	Tue, Aug 5, 2014	16.80	16.87	16.65	16.65
2647	NYSE	ETG	Mon, Aug 4, 2014	17.02	17.04	16.76	16.90
2646	NYSE	ETG	Fri, Aug 1, 2014	17.22	17.27	17.02	17.02
2645	NYSE	ETG	Thu, Jul 31, 2014	17.54	17.60	17.31	17.33
2644	NYSE	ETG	Wed, Jul 30, 2014	17.62	17.65	17.50	17.58
2643	NYSE	ETG	Tue, Jul 29, 2014	17.65	17.76	17.59	17.63
2642	NYSE	ETG	Mon, Jul 28, 2014	17.70	17.72	17.59	17.60
2641	NYSE	ETG	Fri, Jul 25, 2014	17.77	17.84	17.64	17.65
2640	NYSE	ETG	Thu, Jul 24, 2014	17.76	17.83	17.73	17.75
2639	NYSE	ETG	Wed, Jul 23, 2014	17.72	17.80	17.68	17.72
2638	NYSE	ETG	Tue, Jul 22, 2014	17.83	17.83	17.67	17.69
2637	NYSE	ETG	Mon, Jul 21, 2014	17.69	17.85	17.66	17.85
2636	NYSE	ETG	Fri, Jul 18, 2014	17.70	17.76	17.60	17.70
2635	NYSE	ETG	Thu, Jul 17, 2014	17.78	17.84	17.67	17.73
2634	NYSE	ETG	Wed, Jul 16, 2014	17.66	17.79	17.63	17.79
2633	NYSE	ETG	Tue, Jul 15, 2014	17.69	17.74	17.57	17.60
2632	NYSE	ETG	Mon, Jul 14, 2014	17.53	17.73	17.53	17.72
2631	NYSE	ETG	Fri, Jul 11, 2014	17.61	17.66	17.45	17.47
2630	NYSE	ETG	Thu, Jul 10, 2014	17.57	17.83	17.57	17.59
2629	NYSE	ETG	Wed, Jul 9, 2014	17.81	17.82	17.72	17.77
2628	NYSE	ETG	Tue, Jul 8, 2014	17.94	17.97	17.81	17.83
2627	NYSE	ETG	Mon, Jul 7, 2014	17.88	17.97	17.83	17.97
2626	NYSE	ETG	Thu, Jul 3, 2014	17.80	17.96	17.80	17.87
2625	NYSE	ETG	Wed, Jul 2, 2014	17.80	17.84	17.70	17.75
2624	NYSE	ETG	Tue, Jul 1, 2014	17.59	17.79	17.58	17.76
2623	NYSE	ETG	Mon, Jun 30, 2014	17.61	17.65	17.53	17.58
2622	NYSE	ETG	Fri, Jun 27, 2014	17.50	17.58	17.45	17.58
2621	NYSE	ETG	Thu, Jun 26, 2014	17.50	17.51	17.38	17.51
2620	NYSE	ETG	Wed, Jun 25, 2014	17.43	17.46	17.40	17.46
2619	NYSE	ETG	Tue, Jun 24, 2014	17.38	17.51	17.37	17.42
2618	NYSE	ETG	Mon, Jun 23, 2014	17.47	17.49	17.36	17.44
2617	NYSE	ETG	Fri, Jun 20, 2014	17.50	17.51	17.44	17.44
2616	NYSE	ETG	Thu, Jun 19, 2014	17.50	17.53	17.43	17.47
2615	NYSE	ETG	Wed, Jun 18, 2014	17.63	17.68	17.44	17.51
2614	NYSE	ETG	Tue, Jun 17, 2014	17.67	17.69	17.57	17.63
2613	NYSE	ETG	Mon, Jun 16, 2014	17.71	17.76	17.62	17.65
2612	NYSE	ETG	Fri, Jun 13, 2014	17.57	17.69	17.54	17.68
2611	NYSE	ETG	Thu, Jun 12, 2014	17.71	17.75	17.49	17.52
2610	NYSE	ETG	Wed, Jun 11, 2014	17.70	17.83	17.69	17.75
2609	NYSE	ETG	Tue, Jun 10, 2014	17.56	17.76	17.55	17.72
2608	NYSE	ETG	Mon, Jun 9, 2014	17.63	17.68	17.52	17.54
2607	NYSE	ETG	Fri, Jun 6, 2014	17.60	17.68	17.58	17.59
2606	NYSE	ETG	Thu, Jun 5, 2014	17.52	17.59	17.48	17.56
2605	NYSE	ETG	Wed, Jun 4, 2014	17.52	17.52	17.44	17.50
2604	NYSE	ETG	Tue, Jun 3, 2014	17.44	17.49	17.39	17.49
2603	NYSE	ETG	Mon, Jun 2, 2014	17.47	17.49	17.38	17.44
2602	NYSE	ETG	Fri, May 30, 2014	17.39	17.45	17.36	17.42
2601	NYSE	ETG	Thu, May 29, 2014	17.35	17.37	17.27	17.35
2600	NYSE	ETG	Wed, May 28, 2014	17.33	17.33	17.26	17.32
2599	NYSE	ETG	Tue, May 27, 2014	17.28	17.35	17.20	17.28
2598	NYSE	ETG	Fri, May 23, 2014	17.21	17.23	17.15	17.21
2597	NYSE	ETG	Thu, May 22, 2014	17.12	17.20	17.10	17.20
2596	NYSE	ETG	Wed, May 21, 2014	17.00	17.10	16.97	17.08
2595	NYSE	ETG	Tue, May 20, 2014	17.15	17.18	17.06	17.12
2594	NYSE	ETG	Mon, May 19, 2014	17.13	17.19	17.08	17.12
2593	NYSE	ETG	Fri, May 16, 2014	17.10	17.19	17.09	17.12
2592	NYSE	ETG	Thu, May 15, 2014	17.18	17.22	16.97	17.10
2591	NYSE	ETG	Wed, May 14, 2014	17.33	17.42	17.14	17.16
2590	NYSE	ETG	Tue, May 13, 2014	17.39	17.44	17.26	17.30
2589	NYSE	ETG	Mon, May 12, 2014	17.35	17.41	17.30	17.39
2588	NYSE	ETG	Fri, May 9, 2014	17.18	17.29	17.14	17.29
2587	NYSE	ETG	Thu, May 8, 2014	17.18	17.30	17.16	17.21
2586	NYSE	ETG	Wed, May 7, 2014	17.10	17.18	17.01	17.17
2585	NYSE	ETG	Tue, May 6, 2014	17.07	17.08	16.96	17.04
2584	NYSE	ETG	Mon, May 5, 2014	17.09	17.09	16.95	17.07
2583	NYSE	ETG	Fri, May 2, 2014	17.14	17.19	17.08	17.10
2582	NYSE	ETG	Thu, May 1, 2014	17.12	17.15	17.07	17.11
2581	NYSE	ETG	Wed, Apr 30, 2014	16.93	17.09	16.91	17.08
2580	NYSE	ETG	Tue, Apr 29, 2014	16.81	16.90	16.77	16.87
2579	NYSE	ETG	Mon, Apr 28, 2014	16.81	16.84	16.72	16.80
2578	NYSE	ETG	Fri, Apr 25, 2014	16.70	16.73	16.63	16.73
2577	NYSE	ETG	Thu, Apr 24, 2014	16.79	16.82	16.61	16.71
2576	NYSE	ETG	Wed, Apr 23, 2014	16.98	16.98	16.68	16.74
2575	NYSE	ETG	Tue, Apr 22, 2014	16.82	16.93	16.77	16.92
2574	NYSE	ETG	Mon, Apr 21, 2014	16.70	16.85	16.69	16.78
2573	NYSE	ETG	Thu, Apr 17, 2014	16.74	16.88	16.74	16.84
2572	NYSE	ETG	Wed, Apr 16, 2014	16.58	16.74	16.55	16.74
2571	NYSE	ETG	Tue, Apr 15, 2014	16.51	16.60	16.40	16.51
2570	NYSE	ETG	Mon, Apr 14, 2014	16.54	16.66	16.44	16.51
2569	NYSE	ETG	Fri, Apr 11, 2014	16.55	16.55	16.40	16.45
2568	NYSE	ETG	Thu, Apr 10, 2014	16.78	16.84	16.57	16.58
2567	NYSE	ETG	Wed, Apr 9, 2014	16.67	16.82	16.58	16.80
2566	NYSE	ETG	Tue, Apr 8, 2014	16.55	16.65	16.46	16.62
2565	NYSE	ETG	Mon, Apr 7, 2014	16.71	16.72	16.55	16.57
2564	NYSE	ETG	Fri, Apr 4, 2014	16.96	16.99	16.70	16.77
2563	NYSE	ETG	Thu, Apr 3, 2014	16.85	16.86	16.76	16.82
2562	NYSE	ETG	Wed, Apr 2, 2014	16.83	16.88	16.70	16.76
2561	NYSE	ETG	Tue, Apr 1, 2014	16.78	16.88	16.77	16.88
2560	NYSE	ETG	Mon, Mar 31, 2014	16.91	16.91	16.76	16.77
2559	NYSE	ETG	Fri, Mar 28, 2014	16.69	16.81	16.68	16.75
2558	NYSE	ETG	Thu, Mar 27, 2014	16.65	16.69	16.56	16.69
2557	NYSE	ETG	Wed, Mar 26, 2014	16.72	16.81	16.65	16.66
2556	NYSE	ETG	Tue, Mar 25, 2014	16.62	16.73	16.60	16.71
2555	NYSE	ETG	Mon, Mar 24, 2014	16.70	16.74	16.46	16.57
2554	NYSE	ETG	Fri, Mar 21, 2014	16.71	16.76	16.61	16.64
2553	NYSE	ETG	Thu, Mar 20, 2014	16.69	16.76	16.59	16.73
2552	NYSE	ETG	Wed, Mar 19, 2014	16.88	16.91	16.80	16.80
2551	NYSE	ETG	Tue, Mar 18, 2014	16.77	16.93	16.77	16.92
2550	NYSE	ETG	Mon, Mar 17, 2014	16.83	16.87	16.73	16.76
2549	NYSE	ETG	Fri, Mar 14, 2014	16.66	16.75	16.58	16.71
2548	NYSE	ETG	Thu, Mar 13, 2014	16.94	17.00	16.64	16.71
2547	NYSE	ETG	Wed, Mar 12, 2014	16.82	16.92	16.77	16.91
2546	NYSE	ETG	Tue, Mar 11, 2014	16.98	17.05	16.85	16.90
2545	NYSE	ETG	Mon, Mar 10, 2014	16.98	17.07	16.92	16.99
2544	NYSE	ETG	Fri, Mar 7, 2014	17.08	17.10	16.99	17.02
2543	NYSE	ETG	Thu, Mar 6, 2014	17.01	17.19	17.01	17.08
2542	NYSE	ETG	Wed, Mar 5, 2014	17.00	17.05	16.89	17.00
2541	NYSE	ETG	Tue, Mar 4, 2014	16.99	17.06	16.95	16.97
2540	NYSE	ETG	Mon, Mar 3, 2014	16.81	16.93	16.76	16.90
2539	NYSE	ETG	Fri, Feb 28, 2014	17.00	17.06	16.95	16.99
2538	NYSE	ETG	Thu, Feb 27, 2014	16.89	17.01	16.84	16.99
2537	NYSE	ETG	Wed, Feb 26, 2014	17.00	17.02	16.80	16.92
2536	NYSE	ETG	Tue, Feb 25, 2014	16.54	17.00	16.54	16.92
2535	NYSE	ETG	Mon, Feb 24, 2014	16.97	17.02	16.86	16.89
2534	NYSE	ETG	Fri, Feb 21, 2014	16.97	16.99	16.86	16.89
2533	NYSE	ETG	Thu, Feb 20, 2014	16.82	16.90	16.76	16.86
2532	NYSE	ETG	Wed, Feb 19, 2014	16.95	16.99	16.79	16.81
2531	NYSE	ETG	Tue, Feb 18, 2014	16.86	16.98	16.83	16.96
2530	NYSE	ETG	Fri, Feb 14, 2014	16.94	16.94	16.80	16.92
2529	NYSE	ETG	Thu, Feb 13, 2014	16.72	16.87	16.68	16.84
2528	NYSE	ETG	Wed, Feb 12, 2014	16.77	16.77	16.67	16.77
2527	NYSE	ETG	Tue, Feb 11, 2014	16.56	16.75	16.56	16.68
2526	NYSE	ETG	Mon, Feb 10, 2014	16.47	16.57	16.42	16.57
2525	NYSE	ETG	Fri, Feb 7, 2014	16.33	16.43	16.27	16.43
2524	NYSE	ETG	Thu, Feb 6, 2014	16.10	16.26	16.10	16.21
2523	NYSE	ETG	Wed, Feb 5, 2014	16.07	16.10	15.89	16.05
2522	NYSE	ETG	Tue, Feb 4, 2014	15.88	16.08	15.88	16.07
2521	NYSE	ETG	Mon, Feb 3, 2014	16.28	16.29	15.82	15.85
2520	NYSE	ETG	Fri, Jan 31, 2014	16.27	16.32	16.12	16.23
2519	NYSE	ETG	Thu, Jan 30, 2014	16.12	16.37	16.08	16.35
2518	NYSE	ETG	Wed, Jan 29, 2014	16.14	16.23	16.01	16.06
2517	NYSE	ETG	Tue, Jan 28, 2014	16.20	16.30	16.11	16.23
2516	NYSE	ETG	Mon, Jan 27, 2014	16.49	16.93	16.00	16.00
2515	NYSE	ETG	Fri, Jan 24, 2014	16.65	16.70	16.28	16.30
2514	NYSE	ETG	Thu, Jan 23, 2014	16.87	16.94	16.65	16.78
2513	NYSE	ETG	Wed, Jan 22, 2014	17.08	17.09	16.86	16.99
2512	NYSE	ETG	Tue, Jan 21, 2014	17.05	17.07	16.82	17.07
2511	NYSE	ETG	Fri, Jan 17, 2014	17.00	17.03	16.99	17.02
2510	NYSE	ETG	Thu, Jan 16, 2014	16.80	17.00	16.80	17.00
2509	NYSE	ETG	Wed, Jan 15, 2014	16.84	16.95	16.80	16.86
2508	NYSE	ETG	Tue, Jan 14, 2014	16.91	16.91	16.72	16.82
2507	NYSE	ETG	Mon, Jan 13, 2014	16.90	16.94	16.63	16.72
2506	NYSE	ETG	Fri, Jan 10, 2014	16.88	16.93	16.75	16.93
2505	NYSE	ETG	Thu, Jan 9, 2014	16.95	16.98	16.79	16.89
2504	NYSE	ETG	Wed, Jan 8, 2014	16.94	16.94	16.84	16.94
2503	NYSE	ETG	Tue, Jan 7, 2014	16.75	16.93	16.71	16.92
2502	NYSE	ETG	Mon, Jan 6, 2014	16.80	16.81	16.65	16.70
2501	NYSE	ETG	Fri, Jan 3, 2014	16.83	16.88	16.61	16.74
2500	NYSE	ETG	Thu, Jan 2, 2014	16.87	16.87	16.67	16.83
2499	NYSE	ETG	Tue, Dec 31, 2013	17.05	17.06	16.85	16.94
2498	NYSE	ETG	Mon, Dec 30, 2013	17.05	17.05	16.95	16.98
2497	NYSE	ETG	Fri, Dec 27, 2013	16.87	17.04	16.87	17.03
2496	NYSE	ETG	Thu, Dec 26, 2013	16.70	16.85	16.70	16.84
2495	NYSE	ETG	Tue, Dec 24, 2013	16.76	16.78	16.62	16.71
2494	NYSE	ETG	Mon, Dec 23, 2013	16.40	16.64	16.40	16.64
2493	NYSE	ETG	Fri, Dec 20, 2013	16.26	16.39	16.25	16.33
2492	NYSE	ETG	Thu, Dec 19, 2013	16.34	16.36	16.23	16.34
2491	NYSE	ETG	Wed, Dec 18, 2013	16.05	16.30	16.00	16.30
2490	NYSE	ETG	Tue, Dec 17, 2013	15.93	16.03	15.85	16.02
2489	NYSE	ETG	Mon, Dec 16, 2013	15.87	15.94	15.84	15.85
2488	NYSE	ETG	Fri, Dec 13, 2013	15.90	15.91	15.75	15.84
2487	NYSE	ETG	Thu, Dec 12, 2013	15.93	15.94	15.73	15.93
2486	NYSE	ETG	Wed, Dec 11, 2013	16.10	16.17	15.88	15.92
2485	NYSE	ETG	Tue, Dec 10, 2013	16.24	16.24	16.13	16.15
2484	NYSE	ETG	Mon, Dec 9, 2013	16.20	16.27	16.18	16.27
2483	NYSE	ETG	Fri, Dec 6, 2013	16.18	16.24	16.17	16.21
2482	NYSE	ETG	Thu, Dec 5, 2013	16.20	16.25	16.04	16.09
2481	NYSE	ETG	Wed, Dec 4, 2013	16.25	16.28	16.16	16.20
2480	NYSE	ETG	Tue, Dec 3, 2013	16.23	16.33	16.17	16.31
2479	NYSE	ETG	Mon, Dec 2, 2013	16.39	16.40	16.28	16.31
2478	NYSE	ETG	Fri, Nov 29, 2013	16.37	16.49	16.35	16.40
2477	NYSE	ETG	Wed, Nov 27, 2013	16.28	16.38	16.24	16.32
2476	NYSE	ETG	Tue, Nov 26, 2013	16.31	16.31	16.24	16.25
2475	NYSE	ETG	Mon, Nov 25, 2013	16.31	16.37	16.28	16.33
2474	NYSE	ETG	Fri, Nov 22, 2013	16.38	16.40	16.31	16.31
2473	NYSE	ETG	Thu, Nov 21, 2013	16.32	16.41	16.24	16.41
2472	NYSE	ETG	Wed, Nov 20, 2013	16.39	16.40	16.17	16.19
2471	NYSE	ETG	Tue, Nov 19, 2013	16.32	16.47	16.32	16.41
2470	NYSE	ETG	Mon, Nov 18, 2013	16.38	16.47	16.31	16.31
2469	NYSE	ETG	Fri, Nov 15, 2013	16.34	16.52	16.30	16.31
2468	NYSE	ETG	Thu, Nov 14, 2013	16.25	16.38	16.24	16.28
2467	NYSE	ETG	Wed, Nov 13, 2013	16.10	16.31	16.05	16.29
2466	NYSE	ETG	Tue, Nov 12, 2013	16.14	16.18	16.03	16.14
2465	NYSE	ETG	Mon, Nov 11, 2013	16.10	16.25	16.10	16.24
2464	NYSE	ETG	Fri, Nov 8, 2013	16.16	16.21	16.12	16.14
2463	NYSE	ETG	Thu, Nov 7, 2013	16.25	16.31	16.16	16.16
2462	NYSE	ETG	Wed, Nov 6, 2013	16.13	16.28	16.13	16.23
2461	NYSE	ETG	Tue, Nov 5, 2013	16.18	16.18	16.09	16.12
2460	NYSE	ETG	Mon, Nov 4, 2013	16.16	16.24	16.14	16.19
2459	NYSE	ETG	Fri, Nov 1, 2013	16.03	16.15	16.01	16.14
2458	NYSE	ETG	Thu, Oct 31, 2013	16.04	16.12	15.99	16.04
2457	NYSE	ETG	Wed, Oct 30, 2013	16.19	16.24	16.01	16.05
2456	NYSE	ETG	Tue, Oct 29, 2013	16.15	16.21	16.13	16.21
2455	NYSE	ETG	Mon, Oct 28, 2013	16.15	16.22	16.08	16.14
2454	NYSE	ETG	Fri, Oct 25, 2013	16.19	16.21	16.09	16.14
2453	NYSE	ETG	Thu, Oct 24, 2013	16.18	16.25	16.14	16.14
2452	NYSE	ETG	Wed, Oct 23, 2013	16.16	16.22	16.05	16.19
2451	NYSE	ETG	Tue, Oct 22, 2013	16.04	16.20	16.04	16.18
2450	NYSE	ETG	Mon, Oct 21, 2013	16.08	16.11	16.01	16.06
2449	NYSE	ETG	Fri, Oct 18, 2013	16.04	16.10	15.97	16.03
2448	NYSE	ETG	Thu, Oct 17, 2013	15.81	16.05	15.80	16.05
2447	NYSE	ETG	Wed, Oct 16, 2013	15.70	15.87	15.70	15.87
2446	NYSE	ETG	Tue, Oct 15, 2013	15.74	15.75	15.61	15.66
2445	NYSE	ETG	Mon, Oct 14, 2013	15.65	15.82	15.57	15.80
2444	NYSE	ETG	Fri, Oct 11, 2013	15.50	15.73	15.50	15.73
2443	NYSE	ETG	Thu, Oct 10, 2013	15.27	15.56	15.25	15.56
2442	NYSE	ETG	Wed, Oct 9, 2013	15.22	15.22	15.06	15.16
2441	NYSE	ETG	Tue, Oct 8, 2013	15.28	15.35	15.17	15.18
2440	NYSE	ETG	Mon, Oct 7, 2013	15.48	15.50	15.30	15.32
2439	NYSE	ETG	Fri, Oct 4, 2013	15.47	15.62	15.47	15.55
2438	NYSE	ETG	Thu, Oct 3, 2013	15.59	15.69	15.50	15.51
2437	NYSE	ETG	Wed, Oct 2, 2013	15.60	15.68	15.55	15.65
2436	NYSE	ETG	Tue, Oct 1, 2013	15.64	15.75	15.60	15.74
2435	NYSE	ETG	Mon, Sep 30, 2013	15.58	15.67	15.53	15.61
2434	NYSE	ETG	Fri, Sep 27, 2013	15.54	15.69	15.54	15.66
2433	NYSE	ETG	Thu, Sep 26, 2013	15.60	15.72	15.58	15.65
2432	NYSE	ETG	Wed, Sep 25, 2013	15.76	15.76	15.59	15.63
2431	NYSE	ETG	Tue, Sep 24, 2013	15.81	15.81	15.70	15.73
2430	NYSE	ETG	Mon, Sep 23, 2013	15.73	15.84	15.69	15.78
2429	NYSE	ETG	Fri, Sep 20, 2013	15.95	15.95	15.74	15.74
2428	NYSE	ETG	Thu, Sep 19, 2013	16.10	16.15	15.95	16.01
2427	NYSE	ETG	Wed, Sep 18, 2013	16.05	16.22	16.03	16.18
2426	NYSE	ETG	Tue, Sep 17, 2013	16.00	16.19	16.00	16.09
2425	NYSE	ETG	Mon, Sep 16, 2013	16.10	16.16	15.99	16.01
2424	NYSE	ETG	Fri, Sep 13, 2013	15.91	16.03	15.91	15.99
2423	NYSE	ETG	Thu, Sep 12, 2013	16.03	16.05	15.88	15.92
2422	NYSE	ETG	Wed, Sep 11, 2013	15.99	16.09	15.95	16.09
2421	NYSE	ETG	Tue, Sep 10, 2013	15.95	16.09	15.86	16.06
2420	NYSE	ETG	Mon, Sep 9, 2013	15.72	15.89	15.69	15.89
2419	NYSE	ETG	Fri, Sep 6, 2013	15.65	15.79	15.43	15.72
2418	NYSE	ETG	Thu, Sep 5, 2013	15.48	15.61	15.43	15.61
2417	NYSE	ETG	Wed, Sep 4, 2013	15.34	15.52	15.31	15.48
2416	NYSE	ETG	Tue, Sep 3, 2013	15.45	15.45	15.28	15.30
2415	NYSE	ETG	Fri, Aug 30, 2013	15.26	15.32	15.15	15.30
2414	NYSE	ETG	Thu, Aug 29, 2013	15.31	15.36	15.17	15.18
2413	NYSE	ETG	Wed, Aug 28, 2013	15.37	15.41	15.22	15.36
2412	NYSE	ETG	Tue, Aug 27, 2013	15.50	15.57	15.35	15.44
2411	NYSE	ETG	Mon, Aug 26, 2013	15.74	15.78	15.66	15.69
2410	NYSE	ETG	Fri, Aug 23, 2013	15.63	15.75	15.59	15.72
2409	NYSE	ETG	Thu, Aug 22, 2013	15.53	15.67	15.53	15.58
2408	NYSE	ETG	Wed, Aug 21, 2013	15.70	15.70	15.46	15.48
2407	NYSE	ETG	Tue, Aug 20, 2013	15.90	15.92	15.80	15.83
2406	NYSE	ETG	Mon, Aug 19, 2013	15.82	15.88	15.77	15.86
2405	NYSE	ETG	Fri, Aug 16, 2013	15.56	15.87	15.46	15.83
2404	NYSE	ETG	Thu, Aug 15, 2013	15.57	15.66	15.28	15.65
2403	NYSE	ETG	Wed, Aug 14, 2013	15.85	15.90	15.77	15.81
2402	NYSE	ETG	Tue, Aug 13, 2013	15.87	15.88	15.73	15.88
2401	NYSE	ETG	Mon, Aug 12, 2013	15.76	15.86	15.75	15.82
2400	NYSE	ETG	Fri, Aug 9, 2013	15.93	15.97	15.80	15.83
2399	NYSE	ETG	Thu, Aug 8, 2013	16.04	16.04	15.89	15.96
2398	NYSE	ETG	Wed, Aug 7, 2013	15.91	16.01	15.88	15.95
2397	NYSE	ETG	Tue, Aug 6, 2013	15.91	15.98	15.85	15.95
2396	NYSE	ETG	Mon, Aug 5, 2013	16.00	16.10	15.89	15.96
2395	NYSE	ETG	Fri, Aug 2, 2013	16.19	16.24	16.03	16.03
2394	NYSE	ETG	Thu, Aug 1, 2013	16.26	16.42	16.17	16.22
2393	NYSE	ETG	Wed, Jul 31, 2013	16.15	16.25	16.08	16.17
2392	NYSE	ETG	Tue, Jul 30, 2013	16.00	16.07	15.89	16.05
2391	NYSE	ETG	Mon, Jul 29, 2013	15.69	15.97	15.69	15.92
2390	NYSE	ETG	Fri, Jul 26, 2013	15.84	16.10	15.68	15.78
2389	NYSE	ETG	Thu, Jul 25, 2013	16.02	16.20	16.00	16.02
2388	NYSE	ETG	Wed, Jul 24, 2013	16.24	16.27	16.00	16.16
2387	NYSE	ETG	Tue, Jul 23, 2013	16.02	16.33	15.80	16.17
2386	NYSE	ETG	Mon, Jul 22, 2013	16.65	16.81	15.91	15.93
2385	NYSE	ETG	Fri, Jul 19, 2013	16.17	16.21	16.04	16.10
2384	NYSE	ETG	Thu, Jul 18, 2013	16.08	16.26	16.07	16.22
2383	NYSE	ETG	Wed, Jul 17, 2013	16.00	16.09	15.97	16.05
2382	NYSE	ETG	Tue, Jul 16, 2013	16.06	16.13	15.95	15.97
2381	NYSE	ETG	Mon, Jul 15, 2013	15.97	16.15	15.95	16.07
2380	NYSE	ETG	Fri, Jul 12, 2013	15.78	15.99	15.78	15.93
2379	NYSE	ETG	Thu, Jul 11, 2013	15.78	15.84	15.60	15.78
2378	NYSE	ETG	Wed, Jul 10, 2013	15.50	15.56	15.42	15.53
2377	NYSE	ETG	Tue, Jul 9, 2013	15.51	15.54	15.41	15.50
2376	NYSE	ETG	Mon, Jul 8, 2013	15.41	15.49	15.31	15.35
2375	NYSE	ETG	Fri, Jul 5, 2013	15.33	15.46	15.17	15.25
2374	NYSE	ETG	Wed, Jul 3, 2013	15.10	15.22	15.06	15.17
2373	NYSE	ETG	Tue, Jul 2, 2013	15.30	15.30	15.02	15.16
2372	NYSE	ETG	Mon, Jul 1, 2013	15.13	15.20	15.03	15.12
2371	NYSE	ETG	Fri, Jun 28, 2013	15.04	15.15	14.93	15.08
2370	NYSE	ETG	Thu, Jun 27, 2013	14.90	15.09	14.84	15.06
2369	NYSE	ETG	Wed, Jun 26, 2013	14.66	14.85	14.59	14.80
2368	NYSE	ETG	Tue, Jun 25, 2013	14.23	14.54	14.21	14.52
2367	NYSE	ETG	Mon, Jun 24, 2013	14.49	14.50	13.78	14.18
2366	NYSE	ETG	Fri, Jun 21, 2013	14.78	14.78	14.50	14.71
2365	NYSE	ETG	Thu, Jun 20, 2013	15.18	15.18	14.42	14.65
2364	NYSE	ETG	Wed, Jun 19, 2013	15.47	15.55	15.32	15.32
2363	NYSE	ETG	Tue, Jun 18, 2013	15.27	15.67	15.27	15.55
2362	NYSE	ETG	Mon, Jun 17, 2013	15.44	15.52	15.28	15.30
2361	NYSE	ETG	Fri, Jun 14, 2013	15.32	15.46	15.30	15.30
2360	NYSE	ETG	Thu, Jun 13, 2013	15.20	15.37	15.03	15.37
2359	NYSE	ETG	Wed, Jun 12, 2013	15.49	15.52	15.16	15.22
2358	NYSE	ETG	Tue, Jun 11, 2013	15.55	15.65	15.38	15.49
2357	NYSE	ETG	Mon, Jun 10, 2013	15.75	15.78	15.55	15.69
2356	NYSE	ETG	Fri, Jun 7, 2013	15.43	15.70	15.43	15.69
2355	NYSE	ETG	Thu, Jun 6, 2013	15.10	15.44	15.07	15.44
2354	NYSE	ETG	Wed, Jun 5, 2013	15.30	15.35	15.01	15.07
2353	NYSE	ETG	Tue, Jun 4, 2013	15.48	15.63	15.16	15.41
2352	NYSE	ETG	Mon, Jun 3, 2013	15.87	15.89	15.22	15.43
2351	NYSE	ETG	Fri, May 31, 2013	16.32	16.46	15.85	15.88
2350	NYSE	ETG	Thu, May 30, 2013	16.23	16.46	16.23	16.38
2349	NYSE	ETG	Wed, May 29, 2013	16.69	16.75	16.17	16.29
2348	NYSE	ETG	Tue, May 28, 2013	16.76	16.85	16.60	16.73
2347	NYSE	ETG	Fri, May 24, 2013	16.86	16.86	16.60	16.66
2346	NYSE	ETG	Thu, May 23, 2013	16.57	16.93	16.34	16.90
2345	NYSE	ETG	Wed, May 22, 2013	16.86	17.00	16.71	16.73
2344	NYSE	ETG	Tue, May 21, 2013	16.91	17.04	16.85	16.89
2343	NYSE	ETG	Mon, May 20, 2013	16.71	16.94	16.60	16.91
2342	NYSE	ETG	Fri, May 17, 2013	16.79	16.79	16.71	16.75
2341	NYSE	ETG	Thu, May 16, 2013	16.49	16.70	16.47	16.61
2340	NYSE	ETG	Wed, May 15, 2013	16.49	16.53	16.29	16.50
2339	NYSE	ETG	Tue, May 14, 2013	16.29	16.52	16.25	16.49
2338	NYSE	ETG	Mon, May 13, 2013	16.13	16.35	16.12	16.34
2337	NYSE	ETG	Fri, May 10, 2013	16.24	16.30	16.11	16.21
2336	NYSE	ETG	Thu, May 9, 2013	16.30	16.30	16.11	16.20
2335	NYSE	ETG	Wed, May 8, 2013	16.30	16.38	16.20	16.35
2334	NYSE	ETG	Tue, May 7, 2013	16.22	16.24	16.03	16.21
2333	NYSE	ETG	Mon, May 6, 2013	16.12	16.25	16.10	16.24
2332	NYSE	ETG	Fri, May 3, 2013	16.10	16.23	16.07	16.15
2331	NYSE	ETG	Thu, May 2, 2013	15.78	16.05	15.78	16.02
2330	NYSE	ETG	Wed, May 1, 2013	15.84	15.96	15.77	15.77
2329	NYSE	ETG	Tue, Apr 30, 2013	15.88	15.99	15.86	15.89
2328	NYSE	ETG	Mon, Apr 29, 2013	15.88	15.98	15.76	15.90
2327	NYSE	ETG	Fri, Apr 26, 2013	15.72	15.91	15.69	15.89
2326	NYSE	ETG	Thu, Apr 25, 2013	15.49	15.77	15.49	15.73
2325	NYSE	ETG	Wed, Apr 24, 2013	15.45	15.54	15.43	15.50
2324	NYSE	ETG	Tue, Apr 23, 2013	15.40	15.55	15.39	15.45
2323	NYSE	ETG	Mon, Apr 22, 2013	15.35	15.40	15.23	15.32
2322	NYSE	ETG	Fri, Apr 19, 2013	15.28	15.38	15.22	15.35
2321	NYSE	ETG	Thu, Apr 18, 2013	15.51	15.53	15.31	15.37
2320	NYSE	ETG	Wed, Apr 17, 2013	15.49	15.55	15.43	15.53
2319	NYSE	ETG	Tue, Apr 16, 2013	15.49	15.59	15.46	15.55
2318	NYSE	ETG	Mon, Apr 15, 2013	15.50	15.55	15.37	15.39
2317	NYSE	ETG	Fri, Apr 12, 2013	15.62	15.67	15.41	15.51
2316	NYSE	ETG	Thu, Apr 11, 2013	15.61	15.73	15.61	15.73
2315	NYSE	ETG	Wed, Apr 10, 2013	15.43	15.70	15.39	15.65
2314	NYSE	ETG	Tue, Apr 9, 2013	15.42	15.46	15.38	15.43
2313	NYSE	ETG	Mon, Apr 8, 2013	15.42	15.42	15.33	15.41
2312	NYSE	ETG	Fri, Apr 5, 2013	15.37	15.51	15.30	15.45
2311	NYSE	ETG	Thu, Apr 4, 2013	15.55	15.58	15.46	15.53
2310	NYSE	ETG	Wed, Apr 3, 2013	15.53	15.63	15.49	15.55
2309	NYSE	ETG	Tue, Apr 2, 2013	15.82	15.94	15.50	15.55
2308	NYSE	ETG	Mon, Apr 1, 2013	15.88	15.97	15.70	15.73
2307	NYSE	ETG	Thu, Mar 28, 2013	16.00	16.09	15.86	15.88
2306	NYSE	ETG	Wed, Mar 27, 2013	15.80	16.09	15.72	16.03
2305	NYSE	ETG	Tue, Mar 26, 2013	15.78	15.88	15.78	15.88
2304	NYSE	ETG	Mon, Mar 25, 2013	15.89	15.95	15.70	15.71
2303	NYSE	ETG	Fri, Mar 22, 2013	15.77	15.89	15.73	15.85
2302	NYSE	ETG	Thu, Mar 21, 2013	15.68	15.84	15.65	15.77
2301	NYSE	ETG	Wed, Mar 20, 2013	15.58	15.67	15.53	15.67
2300	NYSE	ETG	Tue, Mar 19, 2013	15.65	15.66	15.39	15.53
2299	NYSE	ETG	Mon, Mar 18, 2013	15.95	15.95	15.64	15.72
2298	NYSE	ETG	Fri, Mar 15, 2013	15.79	15.95	15.77	15.90
2297	NYSE	ETG	Thu, Mar 14, 2013	15.69	15.79	15.63	15.79
2296	NYSE	ETG	Wed, Mar 13, 2013	15.75	15.77	15.00	15.64
2295	NYSE	ETG	Tue, Mar 12, 2013	15.86	15.94	15.72	15.76
2294	NYSE	ETG	Mon, Mar 11, 2013	15.98	15.99	15.85	15.91
2293	NYSE	ETG	Fri, Mar 8, 2013	15.91	16.04	15.91	16.00
2292	NYSE	ETG	Thu, Mar 7, 2013	15.82	15.95	15.82	15.93
2291	NYSE	ETG	Wed, Mar 6, 2013	15.90	15.92	15.76	15.86
2290	NYSE	ETG	Tue, Mar 5, 2013	15.75	15.86	15.72	15.81
2289	NYSE	ETG	Mon, Mar 4, 2013	15.37	15.66	15.33	15.66
2288	NYSE	ETG	Fri, Mar 1, 2013	15.29	15.48	15.16	15.39
2287	NYSE	ETG	Thu, Feb 28, 2013	15.21	15.44	15.17	15.26
2286	NYSE	ETG	Wed, Feb 27, 2013	15.03	15.24	15.03	15.22
2285	NYSE	ETG	Tue, Feb 26, 2013	15.02	15.16	14.95	15.09
2284	NYSE	ETG	Mon, Feb 25, 2013	15.20	15.31	14.95	14.95
2283	NYSE	ETG	Fri, Feb 22, 2013	15.21	15.25	15.04	15.13
2282	NYSE	ETG	Thu, Feb 21, 2013	15.60	15.60	15.14	15.18
2281	NYSE	ETG	Wed, Feb 20, 2013	15.45	15.57	15.27	15.30
2280	NYSE	ETG	Tue, Feb 19, 2013	15.47	15.52	15.32	15.42
2279	NYSE	ETG	Fri, Feb 15, 2013	15.86	15.87	15.51	15.56
2278	NYSE	ETG	Thu, Feb 14, 2013	15.76	15.84	15.70	15.80
2277	NYSE	ETG	Wed, Feb 13, 2013	15.62	15.88	15.56	15.81
2276	NYSE	ETG	Tue, Feb 12, 2013	15.47	15.65	15.45	15.62
2275	NYSE	ETG	Mon, Feb 11, 2013	15.54	15.66	15.47	15.47
2274	NYSE	ETG	Fri, Feb 8, 2013	15.45	15.56	15.42	15.52
2273	NYSE	ETG	Thu, Feb 7, 2013	15.40	15.49	15.26	15.49
2272	NYSE	ETG	Wed, Feb 6, 2013	15.16	15.42	15.14	15.39
2271	NYSE	ETG	Tue, Feb 5, 2013	15.20	15.30	15.14	15.18
2270	NYSE	ETG	Mon, Feb 4, 2013	15.30	15.30	15.06	15.10
2269	NYSE	ETG	Fri, Feb 1, 2013	15.37	15.48	15.32	15.32
2268	NYSE	ETG	Thu, Jan 31, 2013	15.45	15.45	15.32	15.36
2267	NYSE	ETG	Wed, Jan 30, 2013	15.46	15.47	15.36	15.45
2266	NYSE	ETG	Tue, Jan 29, 2013	15.48	15.49	15.30	15.47
2265	NYSE	ETG	Mon, Jan 28, 2013	15.56	15.62	15.40	15.47
2264	NYSE	ETG	Fri, Jan 25, 2013	15.30	15.56	15.28	15.56
2263	NYSE	ETG	Thu, Jan 24, 2013	15.12	15.30	15.10	15.25
2262	NYSE	ETG	Wed, Jan 23, 2013	15.19	15.20	15.01	15.08
2261	NYSE	ETG	Tue, Jan 22, 2013	15.25	15.33	15.06	15.13
2260	NYSE	ETG	Fri, Jan 18, 2013	15.08	15.35	15.04	15.27
2259	NYSE	ETG	Thu, Jan 17, 2013	14.86	15.11	14.79	15.05
2258	NYSE	ETG	Wed, Jan 16, 2013	14.65	14.83	14.58	14.81
2257	NYSE	ETG	Tue, Jan 15, 2013	14.79	14.79	14.57	14.65
2256	NYSE	ETG	Mon, Jan 14, 2013	14.84	14.86	14.73	14.81
2255	NYSE	ETG	Fri, Jan 11, 2013	14.80	14.86	14.65	14.84
2254	NYSE	ETG	Thu, Jan 10, 2013	14.48	14.78	14.45	14.78
2253	NYSE	ETG	Wed, Jan 9, 2013	14.25	14.43	14.23	14.40
2252	NYSE	ETG	Tue, Jan 8, 2013	14.20	14.24	14.13	14.19
2251	NYSE	ETG	Mon, Jan 7, 2013	14.05	14.22	14.04	14.19
2250	NYSE	ETG	Fri, Jan 4, 2013	13.97	14.15	13.96	14.13
2249	NYSE	ETG	Thu, Jan 3, 2013	13.87	14.00	13.85	13.97
2248	NYSE	ETG	Wed, Jan 2, 2013	13.80	13.95	13.77	13.95
2247	NYSE	ETG	Mon, Dec 31, 2012	13.41	13.58	13.34	13.58
2246	NYSE	ETG	Fri, Dec 28, 2012	13.49	13.51	13.37	13.37
2245	NYSE	ETG	Thu, Dec 27, 2012	13.56	13.62	13.45	13.58
2244	NYSE	ETG	Wed, Dec 26, 2012	13.60	13.69	13.57	13.63
2243	NYSE	ETG	Mon, Dec 24, 2012	13.68	13.77	13.55	13.64
2242	NYSE	ETG	Fri, Dec 21, 2012	13.67	13.73	13.60	13.73
2241	NYSE	ETG	Thu, Dec 20, 2012	13.85	13.86	13.75	13.80
2240	NYSE	ETG	Wed, Dec 19, 2012	13.88	13.93	13.84	13.93
2239	NYSE	ETG	Tue, Dec 18, 2012	13.69	13.85	13.69	13.83
2238	NYSE	ETG	Mon, Dec 17, 2012	13.71	13.82	13.66	13.72
2237	NYSE	ETG	Fri, Dec 14, 2012	13.61	13.74	13.59	13.73
2236	NYSE	ETG	Thu, Dec 13, 2012	13.71	13.72	13.61	13.65
2235	NYSE	ETG	Wed, Dec 12, 2012	13.78	13.79	13.67	13.70
2234	NYSE	ETG	Tue, Dec 11, 2012	13.72	13.79	13.67	13.71
2233	NYSE	ETG	Mon, Dec 10, 2012	13.64	13.71	13.60	13.69
2232	NYSE	ETG	Fri, Dec 7, 2012	13.69	13.82	13.60	13.66
2231	NYSE	ETG	Thu, Dec 6, 2012	13.60	13.70	13.56	13.66
2230	NYSE	ETG	Wed, Dec 5, 2012	13.86	13.86	13.62	13.64
2229	NYSE	ETG	Tue, Dec 4, 2012	13.65	13.70	13.63	13.70
2228	NYSE	ETG	Mon, Dec 3, 2012	13.82	13.84	13.64	13.71
2227	NYSE	ETG	Fri, Nov 30, 2012	13.68	13.83	13.66	13.82
2226	NYSE	ETG	Thu, Nov 29, 2012	13.67	13.76	13.56	13.65
2225	NYSE	ETG	Wed, Nov 28, 2012	13.59	13.75	13.48	13.63
2224	NYSE	ETG	Tue, Nov 27, 2012	13.56	13.65	13.52	13.65
2223	NYSE	ETG	Mon, Nov 26, 2012	13.47	13.57	13.43	13.52
2222	NYSE	ETG	Fri, Nov 23, 2012	13.41	13.52	13.41	13.50
2221	NYSE	ETG	Wed, Nov 21, 2012	13.28	13.39	13.25	13.33
2220	NYSE	ETG	Tue, Nov 20, 2012	13.25	13.30	13.20	13.26
2219	NYSE	ETG	Mon, Nov 19, 2012	13.24	13.45	13.20	13.31
2218	NYSE	ETG	Fri, Nov 16, 2012	12.87	13.10	12.67	13.04
2217	NYSE	ETG	Thu, Nov 15, 2012	13.17	13.19	12.42	12.81
2216	NYSE	ETG	Wed, Nov 14, 2012	13.55	13.60	13.10	13.17
2215	NYSE	ETG	Tue, Nov 13, 2012	13.49	13.60	13.45	13.48
2214	NYSE	ETG	Mon, Nov 12, 2012	13.71	13.72	13.46	13.53
2213	NYSE	ETG	Fri, Nov 9, 2012	13.67	13.76	13.62	13.71
2212	NYSE	ETG	Thu, Nov 8, 2012	13.88	13.94	13.74	13.74
2211	NYSE	ETG	Wed, Nov 7, 2012	14.02	14.03	13.76	13.88
2210	NYSE	ETG	Tue, Nov 6, 2012	14.05	14.17	14.03	14.14
2209	NYSE	ETG	Mon, Nov 5, 2012	14.06	14.06	13.95	13.99
2208	NYSE	ETG	Fri, Nov 2, 2012	14.27	14.27	14.07	14.12
2207	NYSE	ETG	Thu, Nov 1, 2012	14.04	14.23	14.04	14.19
2206	NYSE	ETG	Wed, Oct 31, 2012	13.96	14.06	13.96	14.01
2205	NYSE	ETG	Fri, Oct 26, 2012	13.89	13.99	13.83	13.97
2204	NYSE	ETG	Thu, Oct 25, 2012	13.86	13.93	13.75	13.85
2203	NYSE	ETG	Wed, Oct 24, 2012	13.85	13.90	13.80	13.82
2202	NYSE	ETG	Tue, Oct 23, 2012	13.79	13.82	13.69	13.81
2201	NYSE	ETG	Mon, Oct 22, 2012	14.00	14.01	13.80	13.87
2200	NYSE	ETG	Fri, Oct 19, 2012	14.12	14.12	13.92	14.00
2199	NYSE	ETG	Thu, Oct 18, 2012	14.19	14.24	14.09	14.13
2198	NYSE	ETG	Wed, Oct 17, 2012	14.21	14.25	14.15	14.25
2197	NYSE	ETG	Tue, Oct 16, 2012	14.05	14.16	14.05	14.11
2196	NYSE	ETG	Mon, Oct 15, 2012	13.93	14.03	13.93	14.01
2195	NYSE	ETG	Fri, Oct 12, 2012	13.95	14.01	13.91	13.91
2194	NYSE	ETG	Thu, Oct 11, 2012	13.99	14.07	13.99	13.99
2193	NYSE	ETG	Wed, Oct 10, 2012	14.00	14.08	13.90	13.93
2192	NYSE	ETG	Tue, Oct 9, 2012	14.07	14.09	13.92	14.04
2191	NYSE	ETG	Mon, Oct 8, 2012	14.10	14.12	14.07	14.09
2190	NYSE	ETG	Fri, Oct 5, 2012	14.13	14.23	14.08	14.12
2189	NYSE	ETG	Thu, Oct 4, 2012	14.09	14.14	14.07	14.08
2188	NYSE	ETG	Wed, Oct 3, 2012	14.10	14.14	14.02	14.10
2187	NYSE	ETG	Tue, Oct 2, 2012	14.10	14.12	13.96	14.08
2186	NYSE	ETG	Mon, Oct 1, 2012	14.05	14.16	13.99	14.04
2185	NYSE	ETG	Fri, Sep 28, 2012	14.00	14.06	13.92	13.97
2184	NYSE	ETG	Thu, Sep 27, 2012	13.95	14.07	13.93	14.00
2183	NYSE	ETG	Wed, Sep 26, 2012	14.08	14.08	13.90	13.93
2182	NYSE	ETG	Tue, Sep 25, 2012	14.12	14.20	14.08	14.08
2181	NYSE	ETG	Mon, Sep 24, 2012	14.04	14.14	14.00	14.12
2180	NYSE	ETG	Fri, Sep 21, 2012	14.19	14.23	14.12	14.12
2179	NYSE	ETG	Thu, Sep 20, 2012	14.01	14.18	13.89	14.15
2178	NYSE	ETG	Wed, Sep 19, 2012	14.15	14.21	14.06	14.12
2177	NYSE	ETG	Tue, Sep 18, 2012	14.12	14.24	14.12	14.23
2176	NYSE	ETG	Mon, Sep 17, 2012	14.22	14.26	14.12	14.16
2175	NYSE	ETG	Fri, Sep 14, 2012	14.12	14.30	14.12	14.27
2174	NYSE	ETG	Thu, Sep 13, 2012	14.00	14.21	13.92	14.12
2173	NYSE	ETG	Wed, Sep 12, 2012	13.97	14.08	13.97	14.00
2172	NYSE	ETG	Tue, Sep 11, 2012	13.92	14.00	13.88	13.98
2171	NYSE	ETG	Mon, Sep 10, 2012	13.92	13.99	13.84	13.93
2170	NYSE	ETG	Fri, Sep 7, 2012	13.92	13.99	13.91	13.95
2169	NYSE	ETG	Thu, Sep 6, 2012	13.70	13.89	13.70	13.89
2168	NYSE	ETG	Wed, Sep 5, 2012	13.67	13.73	13.65	13.65
2167	NYSE	ETG	Tue, Sep 4, 2012	13.70	13.76	13.70	13.71
2166	NYSE	ETG	Fri, Aug 31, 2012	13.81	13.88	13.70	13.73
2165	NYSE	ETG	Thu, Aug 30, 2012	13.77	13.77	13.67	13.75
2164	NYSE	ETG	Wed, Aug 29, 2012	13.86	13.93	13.83	13.86
2163	NYSE	ETG	Tue, Aug 28, 2012	13.72	13.86	13.67	13.86
2162	NYSE	ETG	Mon, Aug 27, 2012	13.76	13.78	13.69	13.72
2161	NYSE	ETG	Fri, Aug 24, 2012	13.72	13.76	13.64	13.75
2160	NYSE	ETG	Thu, Aug 23, 2012	13.82	13.86	13.72	13.72
2159	NYSE	ETG	Wed, Aug 22, 2012	13.93	13.95	13.82	13.87
2158	NYSE	ETG	Tue, Aug 21, 2012	14.05	14.14	14.00	14.08
2157	NYSE	ETG	Mon, Aug 20, 2012	14.15	14.20	13.95	14.02
2156	NYSE	ETG	Fri, Aug 17, 2012	14.09	14.15	14.03	14.15
2155	NYSE	ETG	Thu, Aug 16, 2012	14.02	14.08	14.00	14.01
2154	NYSE	ETG	Wed, Aug 15, 2012	13.96	14.03	13.95	14.02
2153	NYSE	ETG	Tue, Aug 14, 2012	13.96	14.02	13.90	13.96
2152	NYSE	ETG	Mon, Aug 13, 2012	13.94	13.97	13.90	13.94
2151	NYSE	ETG	Fri, Aug 10, 2012	13.91	14.00	13.86	13.99
2150	NYSE	ETG	Thu, Aug 9, 2012	13.93	13.96	13.86	13.94
2149	NYSE	ETG	Wed, Aug 8, 2012	13.79	13.96	13.75	13.96
2148	NYSE	ETG	Tue, Aug 7, 2012	13.69	13.90	13.69	13.90
2147	NYSE	ETG	Mon, Aug 6, 2012	13.70	13.77	13.67	13.67
2146	NYSE	ETG	Fri, Aug 3, 2012	13.75	13.79	13.67	13.70
2145	NYSE	ETG	Thu, Aug 2, 2012	13.70	13.74	13.56	13.64
2144	NYSE	ETG	Wed, Aug 1, 2012	13.82	13.76	13.76	13.76
2143	NYSE	ETG	Tue, Jul 31, 2012	13.65	13.79	13.65	13.76
2142	NYSE	ETG	Mon, Jul 30, 2012	13.59	13.75	13.52	13.66
2141	NYSE	ETG	Fri, Jul 27, 2012	13.65	13.80	13.64	13.65
2140	NYSE	ETG	Thu, Jul 26, 2012	13.58	13.66	13.52	13.61
2139	NYSE	ETG	Wed, Jul 25, 2012	13.36	13.47	13.27	13.41
2138	NYSE	ETG	Tue, Jul 24, 2012	13.41	13.44	13.22	13.34
2137	NYSE	ETG	Mon, Jul 23, 2012	13.35	13.46	13.25	13.44
2136	NYSE	ETG	Fri, Jul 20, 2012	13.42	13.59	13.35	13.49
2135	NYSE	ETG	Thu, Jul 19, 2012	13.48	13.62	13.47	13.58
2134	NYSE	ETG	Wed, Jul 18, 2012	13.35	13.50	13.33	13.49
2133	NYSE	ETG	Tue, Jul 17, 2012	13.40	13.47	13.25	13.45
2132	NYSE	ETG	Mon, Jul 16, 2012	13.20	13.39	13.20	13.39
2131	NYSE	ETG	Fri, Jul 13, 2012	13.03	13.25	13.03	13.23
2130	NYSE	ETG	Thu, Jul 12, 2012	13.16	13.20	13.04	13.04
2129	NYSE	ETG	Wed, Jul 11, 2012	13.25	13.33	13.22	13.29
2128	NYSE	ETG	Tue, Jul 10, 2012	13.42	13.44	13.22	13.32
2127	NYSE	ETG	Mon, Jul 9, 2012	13.49	13.49	13.34	13.36
2126	NYSE	ETG	Fri, Jul 6, 2012	13.49	13.49	13.38	13.48
2125	NYSE	ETG	Thu, Jul 5, 2012	13.47	13.60	13.40	13.59
2124	NYSE	ETG	Tue, Jul 3, 2012	13.41	13.56	13.40	13.56
2123	NYSE	ETG	Mon, Jul 2, 2012	13.27	13.39	13.23	13.38
2122	NYSE	ETG	Fri, Jun 29, 2012	13.28	13.35	13.18	13.30
2121	NYSE	ETG	Thu, Jun 28, 2012	12.87	13.03	12.80	13.00
2120	NYSE	ETG	Wed, Jun 27, 2012	12.94	13.05	12.89	12.93
2119	NYSE	ETG	Tue, Jun 26, 2012	13.01	13.04	12.87	12.87
2118	NYSE	ETG	Mon, Jun 25, 2012	12.97	12.99	12.85	12.95
2117	NYSE	ETG	Fri, Jun 22, 2012	13.05	13.08	13.00	13.06
2116	NYSE	ETG	Thu, Jun 21, 2012	13.23	13.26	12.96	13.01
2115	NYSE	ETG	Wed, Jun 20, 2012	13.21	13.30	13.16	13.26
2114	NYSE	ETG	Tue, Jun 19, 2012	13.27	13.34	13.25	13.34
2113	NYSE	ETG	Mon, Jun 18, 2012	13.14	13.25	13.10	13.24
2112	NYSE	ETG	Fri, Jun 15, 2012	13.08	13.25	13.03	13.24
2111	NYSE	ETG	Thu, Jun 14, 2012	12.94	13.07	12.90	13.07
2110	NYSE	ETG	Wed, Jun 13, 2012	12.91	13.06	12.83	12.88
2109	NYSE	ETG	Tue, Jun 12, 2012	12.85	12.98	12.78	12.95
2108	NYSE	ETG	Mon, Jun 11, 2012	13.01	13.03	12.82	12.82
2107	NYSE	ETG	Fri, Jun 8, 2012	12.77	12.90	12.72	12.90
2106	NYSE	ETG	Thu, Jun 7, 2012	13.05	13.10	12.78	12.83
2105	NYSE	ETG	Wed, Jun 6, 2012	12.65	12.96	12.65	12.90
2104	NYSE	ETG	Tue, Jun 5, 2012	12.45	12.65	12.41	12.60
2103	NYSE	ETG	Mon, Jun 4, 2012	12.53	12.55	12.40	12.41
2102	NYSE	ETG	Fri, Jun 1, 2012	12.77	12.77	12.50	12.53
2101	NYSE	ETG	Thu, May 31, 2012	13.04	13.06	12.87	12.93
2100	NYSE	ETG	Wed, May 30, 2012	13.08	13.08	12.90	12.98
2099	NYSE	ETG	Tue, May 29, 2012	13.08	13.23	13.07	13.18
2098	NYSE	ETG	Fri, May 25, 2012	12.72	12.99	12.72	12.97
2097	NYSE	ETG	Thu, May 24, 2012	13.09	13.11	12.86	12.89
2096	NYSE	ETG	Wed, May 23, 2012	12.95	13.05	12.83	13.03
2095	NYSE	ETG	Tue, May 22, 2012	13.11	13.24	13.00	13.03
2094	NYSE	ETG	Mon, May 21, 2012	12.97	13.14	12.93	13.13
2093	NYSE	ETG	Fri, May 18, 2012	13.16	13.16	12.86	12.94
2092	NYSE	ETG	Thu, May 17, 2012	13.26	13.30	13.08	13.10
2091	NYSE	ETG	Wed, May 16, 2012	13.49	13.54	13.19	13.25
2090	NYSE	ETG	Tue, May 15, 2012	13.56	13.63	13.40	13.46
2089	NYSE	ETG	Mon, May 14, 2012	13.79	13.80	13.55	13.60
2088	NYSE	ETG	Fri, May 11, 2012	13.89	14.07	13.88	13.88
2087	NYSE	ETG	Thu, May 10, 2012	14.03	14.05	13.90	13.93
2086	NYSE	ETG	Wed, May 9, 2012	13.97	14.00	13.88	13.89
2085	NYSE	ETG	Tue, May 8, 2012	14.14	14.14	13.96	14.12
2084	NYSE	ETG	Mon, May 7, 2012	14.16	14.22	14.15	14.20
2083	NYSE	ETG	Fri, May 4, 2012	14.37	14.40	14.11	14.24
2082	NYSE	ETG	Thu, May 3, 2012	14.49	14.49	14.35	14.47
2081	NYSE	ETG	Wed, May 2, 2012	14.37	14.49	14.31	14.49
2080	NYSE	ETG	Tue, May 1, 2012	14.46	14.55	14.42	14.42
2079	NYSE	ETG	Mon, Apr 30, 2012	14.52	14.57	14.40	14.46
2078	NYSE	ETG	Fri, Apr 27, 2012	14.39	14.53	14.32	14.52
2077	NYSE	ETG	Thu, Apr 26, 2012	14.16	14.38	14.13	14.35
2076	NYSE	ETG	Wed, Apr 25, 2012	14.16	14.26	14.09	14.16
2075	NYSE	ETG	Tue, Apr 24, 2012	14.02	14.08	13.95	14.07
2074	NYSE	ETG	Mon, Apr 23, 2012	14.03	14.05	13.91	14.05
2073	NYSE	ETG	Fri, Apr 20, 2012	14.25	14.29	14.10	14.12
2072	NYSE	ETG	Thu, Apr 19, 2012	14.33	14.34	14.12	14.22
2071	NYSE	ETG	Wed, Apr 18, 2012	14.32	14.43	14.30	14.43
2070	NYSE	ETG	Tue, Apr 17, 2012	14.25	14.38	14.25	14.35
2069	NYSE	ETG	Mon, Apr 16, 2012	14.12	14.27	14.00	14.22
2068	NYSE	ETG	Fri, Apr 13, 2012	14.11	14.15	14.00	14.09
2067	NYSE	ETG	Thu, Apr 12, 2012	14.05	14.20	14.05	14.18
2066	NYSE	ETG	Wed, Apr 11, 2012	14.05	14.16	14.01	14.05
2065	NYSE	ETG	Tue, Apr 10, 2012	14.18	14.26	13.91	13.99
2064	NYSE	ETG	Mon, Apr 9, 2012	14.20	14.23	14.10	14.19
2063	NYSE	ETG	Thu, Apr 5, 2012	14.30	14.34	14.26	14.27
2062	NYSE	ETG	Wed, Apr 4, 2012	14.35	14.36	14.28	14.34
2061	NYSE	ETG	Tue, Apr 3, 2012	14.51	14.55	14.36	14.41
2060	NYSE	ETG	Mon, Apr 2, 2012	14.33	14.61	14.33	14.56
2059	NYSE	ETG	Fri, Mar 30, 2012	14.50	14.59	14.43	14.47
2058	NYSE	ETG	Thu, Mar 29, 2012	14.35	14.41	14.27	14.40
2057	NYSE	ETG	Wed, Mar 28, 2012	14.41	14.46	14.28	14.46
2056	NYSE	ETG	Tue, Mar 27, 2012	14.39	14.45	14.38	14.38
2055	NYSE	ETG	Mon, Mar 26, 2012	14.46	14.51	14.31	14.39
2054	NYSE	ETG	Fri, Mar 23, 2012	14.35	14.39	14.24	14.31
2053	NYSE	ETG	Thu, Mar 22, 2012	14.30	14.54	14.27	14.33
2052	NYSE	ETG	Wed, Mar 21, 2012	14.43	14.47	14.36	14.41
2051	NYSE	ETG	Tue, Mar 20, 2012	14.44	14.57	14.38	14.57
2050	NYSE	ETG	Mon, Mar 19, 2012	14.50	14.55	14.49	14.55
2049	NYSE	ETG	Fri, Mar 16, 2012	14.38	14.51	14.38	14.50
2048	NYSE	ETG	Thu, Mar 15, 2012	14.30	14.42	14.30	14.33
2047	NYSE	ETG	Wed, Mar 14, 2012	14.43	14.49	14.23	14.23
2046	NYSE	ETG	Tue, Mar 13, 2012	14.34	14.53	14.32	14.39
2045	NYSE	ETG	Mon, Mar 12, 2012	14.36	14.44	14.28	14.29
2044	NYSE	ETG	Fri, Mar 9, 2012	14.40	14.55	14.31	14.31
2043	NYSE	ETG	Thu, Mar 8, 2012	14.59	14.59	14.38	14.39
2042	NYSE	ETG	Wed, Mar 7, 2012	14.60	14.60	14.26	14.40
2041	NYSE	ETG	Tue, Mar 6, 2012	14.60	14.60	14.16	14.51
2040	NYSE	ETG	Mon, Mar 5, 2012	14.43	14.72	14.36	14.71
2039	NYSE	ETG	Fri, Mar 2, 2012	14.50	14.55	14.40	14.40
2038	NYSE	ETG	Thu, Mar 1, 2012	14.43	14.52	14.40	14.52
2037	NYSE	ETG	Wed, Feb 29, 2012	14.47	14.49	14.35	14.40
2036	NYSE	ETG	Tue, Feb 28, 2012	14.27	14.40	14.25	14.39
2035	NYSE	ETG	Mon, Feb 27, 2012	14.26	14.28	14.17	14.28
2034	NYSE	ETG	Fri, Feb 24, 2012	14.12	14.26	14.11	14.26
2033	NYSE	ETG	Thu, Feb 23, 2012	13.97	14.09	13.94	14.05
2032	NYSE	ETG	Wed, Feb 22, 2012	14.10	14.12	13.97	14.01
2031	NYSE	ETG	Tue, Feb 21, 2012	14.35	14.36	14.10	14.10
2030	NYSE	ETG	Fri, Feb 17, 2012	14.24	14.36	14.20	14.36
2029	NYSE	ETG	Thu, Feb 16, 2012	14.21	14.27	14.16	14.27
2028	NYSE	ETG	Wed, Feb 15, 2012	14.32	14.38	14.16	14.18
2027	NYSE	ETG	Tue, Feb 14, 2012	14.25	14.30	14.11	14.27
2026	NYSE	ETG	Mon, Feb 13, 2012	14.14	14.26	14.11	14.25
2025	NYSE	ETG	Fri, Feb 10, 2012	14.06	14.07	13.94	14.00
2024	NYSE	ETG	Thu, Feb 9, 2012	14.08	14.20	14.03	14.20
2023	NYSE	ETG	Wed, Feb 8, 2012	13.95	14.10	13.95	14.08
2022	NYSE	ETG	Tue, Feb 7, 2012	13.95	14.05	13.91	13.96
2021	NYSE	ETG	Mon, Feb 6, 2012	13.96	13.98	13.87	13.97
2020	NYSE	ETG	Fri, Feb 3, 2012	14.08	14.09	14.00	14.03
2019	NYSE	ETG	Thu, Feb 2, 2012	13.77	13.90	13.64	13.90
2018	NYSE	ETG	Wed, Feb 1, 2012	13.89	14.00	13.82	13.83
2017	NYSE	ETG	Tue, Jan 31, 2012	13.79	13.86	13.72	13.81
2016	NYSE	ETG	Mon, Jan 30, 2012	13.63	13.78	13.48	13.72
2015	NYSE	ETG	Fri, Jan 27, 2012	13.58	13.75	13.58	13.72
2014	NYSE	ETG	Thu, Jan 26, 2012	13.65	13.73	13.59	13.67
2013	NYSE	ETG	Wed, Jan 25, 2012	13.36	13.60	13.31	13.60
2012	NYSE	ETG	Tue, Jan 24, 2012	13.41	13.44	13.29	13.38
2011	NYSE	ETG	Mon, Jan 23, 2012	13.46	13.58	13.43	13.51
2010	NYSE	ETG	Fri, Jan 20, 2012	13.26	13.43	13.23	13.43
2009	NYSE	ETG	Thu, Jan 19, 2012	13.02	13.27	13.00	13.26
2008	NYSE	ETG	Wed, Jan 18, 2012	12.83	12.98	12.83	12.96
2007	NYSE	ETG	Tue, Jan 17, 2012	12.89	12.98	12.87	12.87
2006	NYSE	ETG	Fri, Jan 13, 2012	12.82	12.85	12.72	12.81
2005	NYSE	ETG	Thu, Jan 12, 2012	12.87	12.97	12.87	12.93
2004	NYSE	ETG	Wed, Jan 11, 2012	12.87	12.91	12.81	12.90
2003	NYSE	ETG	Tue, Jan 10, 2012	12.82	12.96	12.82	12.92
2002	NYSE	ETG	Mon, Jan 9, 2012	12.72	12.78	12.61	12.72
2001	NYSE	ETG	Fri, Jan 6, 2012	12.55	12.72	12.49	12.72
2000	NYSE	ETG	Thu, Jan 5, 2012	12.38	12.56	12.32	12.55
1999	NYSE	ETG	Wed, Jan 4, 2012	12.31	12.47	12.30	12.45
1998	NYSE	ETG	Tue, Jan 3, 2012	12.47	12.54	12.45	12.48
1997	NYSE	ETG	Fri, Dec 30, 2011	12.24	12.29	12.16	12.22
1996	NYSE	ETG	Thu, Dec 29, 2011	12.15	12.21	12.12	12.20
1995	NYSE	ETG	Wed, Dec 28, 2011	12.26	12.30	12.10	12.16
1994	NYSE	ETG	Tue, Dec 27, 2011	12.74	12.75	12.34	12.41
1993	NYSE	ETG	Fri, Dec 23, 2011	12.39	12.43	12.31	12.43
1992	NYSE	ETG	Thu, Dec 22, 2011	12.23	12.35	12.19	12.31
1991	NYSE	ETG	Wed, Dec 21, 2011	12.23	12.25	12.09	12.22
1990	NYSE	ETG	Tue, Dec 20, 2011	12.29	12.37	12.24	12.36
1989	NYSE	ETG	Mon, Dec 19, 2011	12.25	12.29	12.01	12.09
1988	NYSE	ETG	Fri, Dec 16, 2011	12.14	12.23	12.10	12.23
1987	NYSE	ETG	Thu, Dec 15, 2011	12.17	12.29	12.10	12.11
1986	NYSE	ETG	Wed, Dec 14, 2011	12.10	12.15	12.01	12.09
1985	NYSE	ETG	Tue, Dec 13, 2011	12.27	12.42	12.10	12.14
1984	NYSE	ETG	Mon, Dec 12, 2011	12.38	12.38	12.15	12.26
1983	NYSE	ETG	Fri, Dec 9, 2011	12.47	12.60	12.42	12.53
1982	NYSE	ETG	Thu, Dec 8, 2011	12.54	12.58	12.35	12.38
1981	NYSE	ETG	Wed, Dec 7, 2011	12.50	12.68	12.43	12.67
1980	NYSE	ETG	Tue, Dec 6, 2011	12.62	12.65	12.45	12.61
1979	NYSE	ETG	Mon, Dec 5, 2011	12.56	12.63	12.49	12.58
1978	NYSE	ETG	Fri, Dec 2, 2011	12.60	12.64	12.40	12.42
1977	NYSE	ETG	Thu, Dec 1, 2011	12.45	12.51	12.40	12.48
1976	NYSE	ETG	Wed, Nov 30, 2011	12.40	12.59	12.31	12.43
1975	NYSE	ETG	Tue, Nov 29, 2011	12.05	12.18	12.03	12.06
1974	NYSE	ETG	Mon, Nov 28, 2011	12.25	12.29	11.94	12.01
1973	NYSE	ETG	Fri, Nov 25, 2011	11.93	12.03	11.91	11.97
1972	NYSE	ETG	Wed, Nov 23, 2011	12.07	12.07	11.90	11.97
1971	NYSE	ETG	Tue, Nov 22, 2011	12.23	12.23	12.07	12.15
1970	NYSE	ETG	Mon, Nov 21, 2011	12.20	12.22	11.97	12.16
1969	NYSE	ETG	Fri, Nov 18, 2011	12.55	12.57	12.42	12.51
1968	NYSE	ETG	Thu, Nov 17, 2011	12.71	12.71	12.38	12.47
1967	NYSE	ETG	Wed, Nov 16, 2011	12.73	12.88	12.68	12.72
1966	NYSE	ETG	Tue, Nov 15, 2011	12.84	12.91	12.75	12.87
1965	NYSE	ETG	Mon, Nov 14, 2011	13.05	13.05	12.84	12.90
1964	NYSE	ETG	Fri, Nov 11, 2011	13.01	13.13	12.99	13.06
1963	NYSE	ETG	Thu, Nov 10, 2011	12.97	12.99	12.81	12.85
1962	NYSE	ETG	Wed, Nov 9, 2011	12.82	12.99	12.76	12.83
1961	NYSE	ETG	Tue, Nov 8, 2011	13.15	13.25	13.05	13.24
1960	NYSE	ETG	Mon, Nov 7, 2011	13.06	13.16	12.99	13.09
1959	NYSE	ETG	Fri, Nov 4, 2011	13.10	13.14	13.00	13.11
1958	NYSE	ETG	Thu, Nov 3, 2011	13.22	13.25	13.00	13.18
1957	NYSE	ETG	Wed, Nov 2, 2011	13.15	13.18	13.01	13.07
1956	NYSE	ETG	Tue, Nov 1, 2011	13.01	13.08	12.77	12.98
1955	NYSE	ETG	Mon, Oct 31, 2011	13.50	13.55	13.15	13.34
1954	NYSE	ETG	Fri, Oct 28, 2011	13.48	13.70	13.40	13.70
1953	NYSE	ETG	Thu, Oct 27, 2011	13.50	13.71	13.50	13.62
1952	NYSE	ETG	Wed, Oct 26, 2011	13.17	13.18	12.97	13.18
1951	NYSE	ETG	Tue, Oct 25, 2011	13.25	13.25	12.96	13.02
1950	NYSE	ETG	Mon, Oct 24, 2011	13.16	13.33	13.16	13.31
1949	NYSE	ETG	Fri, Oct 21, 2011	13.05	13.19	13.03	13.18
1948	NYSE	ETG	Thu, Oct 20, 2011	12.92	12.96	12.72	12.85
1947	NYSE	ETG	Wed, Oct 19, 2011	13.11	13.18	12.97	13.00
1946	NYSE	ETG	Tue, Oct 18, 2011	12.87	13.13	12.73	13.09
1945	NYSE	ETG	Mon, Oct 17, 2011	12.98	13.00	12.78	12.83
1944	NYSE	ETG	Fri, Oct 14, 2011	13.01	13.14	12.93	13.01
1943	NYSE	ETG	Thu, Oct 13, 2011	12.82	12.84	12.56	12.79
1942	NYSE	ETG	Wed, Oct 12, 2011	12.89	13.08	12.85	12.93
1941	NYSE	ETG	Tue, Oct 11, 2011	12.64	12.90	12.54	12.78
1940	NYSE	ETG	Mon, Oct 10, 2011	12.51	12.81	12.50	12.70
1939	NYSE	ETG	Fri, Oct 7, 2011	12.53	12.54	12.30	12.38
1938	NYSE	ETG	Thu, Oct 6, 2011	12.32	12.48	12.06	12.48
1937	NYSE	ETG	Wed, Oct 5, 2011	11.87	12.30	11.83	12.30
1936	NYSE	ETG	Tue, Oct 4, 2011	11.78	11.94	11.50	11.90
1935	NYSE	ETG	Mon, Oct 3, 2011	12.10	12.19	11.91	11.94
1934	NYSE	ETG	Fri, Sep 30, 2011	12.29	12.32	12.08	12.18
1933	NYSE	ETG	Thu, Sep 29, 2011	12.50	12.68	12.23	12.42
1932	NYSE	ETG	Wed, Sep 28, 2011	12.67	12.68	12.31	12.32
1931	NYSE	ETG	Tue, Sep 27, 2011	12.73	12.87	12.51	12.56
1930	NYSE	ETG	Mon, Sep 26, 2011	12.38	12.50	12.11	12.49
1929	NYSE	ETG	Fri, Sep 23, 2011	12.30	12.41	12.17	12.25
1928	NYSE	ETG	Thu, Sep 22, 2011	12.54	12.58	12.10	12.30
1927	NYSE	ETG	Wed, Sep 21, 2011	13.27	13.27	12.83	12.83
1926	NYSE	ETG	Tue, Sep 20, 2011	13.48	13.57	13.27	13.35
1925	NYSE	ETG	Mon, Sep 19, 2011	13.44	13.48	13.29	13.40
1924	NYSE	ETG	Fri, Sep 16, 2011	13.67	13.82	13.50	13.55
1923	NYSE	ETG	Thu, Sep 15, 2011	13.48	13.63	13.40	13.59
1922	NYSE	ETG	Wed, Sep 14, 2011	13.31	13.50	13.11	13.41
1921	NYSE	ETG	Tue, Sep 13, 2011	13.42	13.42	13.17	13.27
1920	NYSE	ETG	Mon, Sep 12, 2011	13.10	13.50	12.94	13.50
1919	NYSE	ETG	Fri, Sep 9, 2011	13.48	13.48	13.15	13.24
1918	NYSE	ETG	Thu, Sep 8, 2011	13.63	13.76	13.54	13.57
1917	NYSE	ETG	Wed, Sep 7, 2011	13.65	13.73	13.60	13.73
1916	NYSE	ETG	Tue, Sep 6, 2011	13.26	13.49	12.94	13.46
1915	NYSE	ETG	Fri, Sep 2, 2011	13.62	13.71	13.50	13.55
1914	NYSE	ETG	Thu, Sep 1, 2011	13.89	13.99	13.79	13.85
1913	NYSE	ETG	Wed, Aug 31, 2011	14.09	14.16	13.85	13.87
1912	NYSE	ETG	Tue, Aug 30, 2011	13.80	14.00	13.70	13.93
1911	NYSE	ETG	Mon, Aug 29, 2011	13.89	13.99	13.77	13.85
1910	NYSE	ETG	Fri, Aug 26, 2011	13.62	13.78	13.36	13.69
1909	NYSE	ETG	Thu, Aug 25, 2011	13.87	13.87	13.39	13.74
1908	NYSE	ETG	Wed, Aug 24, 2011	13.70	13.81	13.55	13.74
1907	NYSE	ETG	Tue, Aug 23, 2011	13.10	13.71	13.02	13.71
1906	NYSE	ETG	Mon, Aug 22, 2011	13.64	13.65	12.84	12.94
1905	NYSE	ETG	Fri, Aug 19, 2011	13.57	13.77	13.25	13.31
1904	NYSE	ETG	Thu, Aug 18, 2011	13.90	13.90	13.48	13.71
1903	NYSE	ETG	Wed, Aug 17, 2011	14.17	14.28	13.96	14.14
1902	NYSE	ETG	Tue, Aug 16, 2011	14.25	14.30	13.95	14.05
1901	NYSE	ETG	Mon, Aug 15, 2011	13.84	14.44	13.84	14.39
1900	NYSE	ETG	Fri, Aug 12, 2011	13.74	13.80	13.60	13.71
1899	NYSE	ETG	Thu, Aug 11, 2011	13.00	13.71	12.98	13.58
1898	NYSE	ETG	Wed, Aug 10, 2011	13.01	13.20	12.92	12.93
1897	NYSE	ETG	Tue, Aug 9, 2011	12.75	13.36	12.48	13.36
1896	NYSE	ETG	Mon, Aug 8, 2011	13.03	13.26	12.50	12.50
1895	NYSE	ETG	Fri, Aug 5, 2011	14.11	14.11	13.08	13.62
1894	NYSE	ETG	Thu, Aug 4, 2011	14.28	14.29	13.68	13.70
1893	NYSE	ETG	Wed, Aug 3, 2011	14.36	14.61	14.10	14.55
1892	NYSE	ETG	Tue, Aug 2, 2011	14.42	14.56	14.09	14.27
1891	NYSE	ETG	Mon, Aug 1, 2011	14.70	14.80	14.36	14.56
1890	NYSE	ETG	Fri, Jul 29, 2011	14.71	14.71	14.37	14.44
1889	NYSE	ETG	Thu, Jul 28, 2011	14.83	14.87	14.66	14.73
1888	NYSE	ETG	Wed, Jul 27, 2011	15.01	15.02	14.78	14.81
1887	NYSE	ETG	Tue, Jul 26, 2011	15.09	15.13	14.93	15.08
1886	NYSE	ETG	Mon, Jul 25, 2011	15.08	15.20	14.92	15.09
1885	NYSE	ETG	Fri, Jul 22, 2011	15.26	15.30	15.20	15.26
1884	NYSE	ETG	Thu, Jul 21, 2011	15.15	15.29	15.13	15.22
1883	NYSE	ETG	Wed, Jul 20, 2011	15.15	15.17	15.06	15.07
1882	NYSE	ETG	Tue, Jul 19, 2011	15.10	15.20	15.09	15.19
1881	NYSE	ETG	Mon, Jul 18, 2011	15.03	15.04	14.88	15.03
1880	NYSE	ETG	Fri, Jul 15, 2011	15.05	15.06	14.95	15.06
1879	NYSE	ETG	Thu, Jul 14, 2011	15.02	15.08	14.90	14.97
1878	NYSE	ETG	Wed, Jul 13, 2011	15.03	15.16	14.97	15.04
1877	NYSE	ETG	Tue, Jul 12, 2011	14.92	15.04	14.88	15.00
1876	NYSE	ETG	Mon, Jul 11, 2011	15.09	15.15	14.90	14.95
1875	NYSE	ETG	Fri, Jul 8, 2011	15.28	15.36	15.15	15.22
1874	NYSE	ETG	Thu, Jul 7, 2011	15.52	15.60	15.37	15.39
1873	NYSE	ETG	Wed, Jul 6, 2011	15.40	15.42	15.32	15.37
1872	NYSE	ETG	Tue, Jul 5, 2011	15.37	15.39	15.28	15.38
1871	NYSE	ETG	Fri, Jul 1, 2011	15.22	15.40	15.18	15.39
1870	NYSE	ETG	Thu, Jun 30, 2011	15.18	15.29	15.11	15.29
1869	NYSE	ETG	Wed, Jun 29, 2011	15.03	15.14	14.98	15.08
1868	NYSE	ETG	Tue, Jun 28, 2011	14.68	14.98	14.68	14.98
1867	NYSE	ETG	Mon, Jun 27, 2011	14.70	14.79	14.63	14.67
1866	NYSE	ETG	Fri, Jun 24, 2011	14.89	14.89	14.56	14.69
1865	NYSE	ETG	Thu, Jun 23, 2011	14.65	14.88	14.54	14.88
1864	NYSE	ETG	Wed, Jun 22, 2011	14.79	14.99	14.78	14.84
1863	NYSE	ETG	Tue, Jun 21, 2011	14.67	14.88	14.62	14.79
1862	NYSE	ETG	Mon, Jun 20, 2011	14.52	14.68	14.50	14.67
1861	NYSE	ETG	Fri, Jun 17, 2011	14.62	14.66	14.43	14.53
1860	NYSE	ETG	Thu, Jun 16, 2011	14.52	14.63	14.40	14.45
1859	NYSE	ETG	Wed, Jun 15, 2011	14.76	14.76	14.50	14.60
1858	NYSE	ETG	Tue, Jun 14, 2011	14.85	14.94	14.79	14.86
1857	NYSE	ETG	Mon, Jun 13, 2011	14.85	14.89	14.61	14.67
1856	NYSE	ETG	Fri, Jun 10, 2011	15.04	15.04	14.75	14.79
1855	NYSE	ETG	Thu, Jun 9, 2011	14.95	15.09	14.90	15.06
1854	NYSE	ETG	Wed, Jun 8, 2011	15.00	15.05	14.83	14.92
1853	NYSE	ETG	Tue, Jun 7, 2011	15.09	15.13	15.00	15.02
1852	NYSE	ETG	Mon, Jun 6, 2011	15.11	15.12	14.97	15.00
1851	NYSE	ETG	Fri, Jun 3, 2011	14.94	15.16	14.94	15.09
1850	NYSE	ETG	Thu, Jun 2, 2011	15.19	15.23	15.01	15.09
1849	NYSE	ETG	Wed, Jun 1, 2011	15.32	15.35	15.14	15.20
1848	NYSE	ETG	Tue, May 31, 2011	15.37	15.43	15.26	15.35
1847	NYSE	ETG	Fri, May 27, 2011	15.24	15.30	15.22	15.28
1846	NYSE	ETG	Thu, May 26, 2011	15.01	15.19	15.01	15.18
1845	NYSE	ETG	Wed, May 25, 2011	14.91	15.12	14.90	15.01
1844	NYSE	ETG	Tue, May 24, 2011	14.97	15.02	14.86	14.94
1843	NYSE	ETG	Mon, May 23, 2011	15.03	15.04	14.89	14.95
1842	NYSE	ETG	Fri, May 20, 2011	15.20	15.20	15.00	15.18
1841	NYSE	ETG	Thu, May 19, 2011	15.22	15.29	15.14	15.29
1840	NYSE	ETG	Wed, May 18, 2011	15.11	15.20	15.02	15.16
1839	NYSE	ETG	Tue, May 17, 2011	15.12	15.14	14.96	15.08
1838	NYSE	ETG	Mon, May 16, 2011	15.22	15.27	15.08	15.15
1837	NYSE	ETG	Fri, May 13, 2011	15.41	15.41	15.08	15.22
1836	NYSE	ETG	Thu, May 12, 2011	15.29	15.38	15.15	15.37
1835	NYSE	ETG	Wed, May 11, 2011	15.44	15.44	15.18	15.31
1834	NYSE	ETG	Tue, May 10, 2011	15.36	15.45	15.34	15.44
1833	NYSE	ETG	Mon, May 9, 2011	15.21	15.31	15.13	15.27
1832	NYSE	ETG	Fri, May 6, 2011	15.33	15.38	15.08	15.19
1831	NYSE	ETG	Thu, May 5, 2011	15.30	15.30	15.05	15.13
1830	NYSE	ETG	Wed, May 4, 2011	15.54	15.54	15.35	15.41
1829	NYSE	ETG	Tue, May 3, 2011	15.67	15.67	15.40	15.52
1828	NYSE	ETG	Mon, May 2, 2011	15.70	15.76	15.66	15.67
1827	NYSE	ETG	Fri, Apr 29, 2011	15.66	15.74	15.61	15.67
1826	NYSE	ETG	Thu, Apr 28, 2011	15.41	15.60	15.41	15.60
1825	NYSE	ETG	Wed, Apr 27, 2011	15.35	15.47	15.29	15.46
1824	NYSE	ETG	Tue, Apr 26, 2011	15.10	15.35	15.09	15.33
1823	NYSE	ETG	Mon, Apr 25, 2011	15.22	15.26	15.14	15.19
1822	NYSE	ETG	Thu, Apr 21, 2011	15.25	15.34	15.24	15.28
1821	NYSE	ETG	Wed, Apr 20, 2011	15.00	15.23	14.99	15.21
1820	NYSE	ETG	Tue, Apr 19, 2011	14.84	14.85	14.78	14.84
1819	NYSE	ETG	Mon, Apr 18, 2011	14.97	14.97	14.73	14.91
1818	NYSE	ETG	Fri, Apr 15, 2011	15.12	15.13	15.01	15.11
1817	NYSE	ETG	Thu, Apr 14, 2011	14.90	15.09	14.86	15.09
1816	NYSE	ETG	Wed, Apr 13, 2011	15.07	15.11	14.89	15.00
1815	NYSE	ETG	Tue, Apr 12, 2011	15.05	15.07	14.90	14.99
1814	NYSE	ETG	Mon, Apr 11, 2011	15.21	15.28	15.08	15.13
1813	NYSE	ETG	Fri, Apr 8, 2011	15.31	15.34	15.12	15.19
1812	NYSE	ETG	Thu, Apr 7, 2011	15.19	15.24	15.12	15.18
1811	NYSE	ETG	Wed, Apr 6, 2011	15.17	15.23	15.17	15.21
1810	NYSE	ETG	Tue, Apr 5, 2011	15.02	15.16	14.94	15.13
1809	NYSE	ETG	Mon, Apr 4, 2011	15.00	15.06	14.98	15.04
1808	NYSE	ETG	Fri, Apr 1, 2011	14.84	14.99	14.89	14.97
1807	NYSE	ETG	Thu, Mar 31, 2011	14.91	14.95	14.81	14.85
1806	NYSE	ETG	Wed, Mar 30, 2011	14.77	14.91	14.77	14.88
1805	NYSE	ETG	Tue, Mar 29, 2011	14.65	14.76	14.64	14.72
1804	NYSE	ETG	Mon, Mar 28, 2011	14.77	14.80	14.63	14.63
1803	NYSE	ETG	Fri, Mar 25, 2011	14.73	14.77	14.68	14.75
1802	NYSE	ETG	Thu, Mar 24, 2011	14.71	14.77	14.67	14.74
1801	NYSE	ETG	Wed, Mar 23, 2011	14.62	14.69	14.53	14.68
1800	NYSE	ETG	Tue, Mar 22, 2011	14.65	14.69	14.54	14.64
1799	NYSE	ETG	Mon, Mar 21, 2011	14.59	14.76	14.58	14.75
1798	NYSE	ETG	Fri, Mar 18, 2011	14.40	14.45	14.36	14.44
1797	NYSE	ETG	Thu, Mar 17, 2011	14.22	14.50	14.13	14.24
1796	NYSE	ETG	Wed, Mar 16, 2011	14.41	14.43	13.96	14.08
1795	NYSE	ETG	Tue, Mar 15, 2011	14.29	14.46	14.24	14.41
1794	NYSE	ETG	Mon, Mar 14, 2011	14.65	14.67	14.52	14.65
1793	NYSE	ETG	Fri, Mar 11, 2011	14.53	14.71	14.49	14.71
1792	NYSE	ETG	Thu, Mar 10, 2011	14.75	14.75	14.53	14.58
1791	NYSE	ETG	Wed, Mar 9, 2011	14.82	14.84	14.71	14.82
1790	NYSE	ETG	Tue, Mar 8, 2011	14.78	14.84	14.67	14.80
1789	NYSE	ETG	Mon, Mar 7, 2011	14.88	14.92	14.63	14.74
1788	NYSE	ETG	Fri, Mar 4, 2011	14.86	14.86	14.70	14.85
1787	NYSE	ETG	Thu, Mar 3, 2011	14.86	14.89	14.81	14.86
1786	NYSE	ETG	Wed, Mar 2, 2011	14.67	14.82	14.66	14.74
1785	NYSE	ETG	Tue, Mar 1, 2011	14.79	14.86	14.61	14.67
1784	NYSE	ETG	Mon, Feb 28, 2011	14.71	14.78	14.69	14.78
1783	NYSE	ETG	Fri, Feb 25, 2011	14.53	14.66	14.52	14.65
1782	NYSE	ETG	Thu, Feb 24, 2011	14.45	14.52	14.35	14.47
1781	NYSE	ETG	Wed, Feb 23, 2011	14.44	14.58	14.28	14.45
1780	NYSE	ETG	Tue, Feb 22, 2011	14.71	14.71	14.40	14.48
1779	NYSE	ETG	Fri, Feb 18, 2011	14.81	14.85	14.73	14.81
1778	NYSE	ETG	Thu, Feb 17, 2011	14.74	14.84	14.72	14.84
1777	NYSE	ETG	Wed, Feb 16, 2011	14.66	14.79	14.66	14.75
1776	NYSE	ETG	Tue, Feb 15, 2011	14.76	14.81	14.74	14.78
1775	NYSE	ETG	Mon, Feb 14, 2011	14.71	14.85	14.71	14.83
1774	NYSE	ETG	Fri, Feb 11, 2011	14.64	14.75	14.50	14.74
1773	NYSE	ETG	Thu, Feb 10, 2011	14.61	14.72	14.54	14.70
1772	NYSE	ETG	Wed, Feb 9, 2011	14.69	14.75	14.64	14.69
1771	NYSE	ETG	Tue, Feb 8, 2011	14.63	14.84	14.59	14.84
1770	NYSE	ETG	Mon, Feb 7, 2011	14.58	14.65	14.58	14.62
1769	NYSE	ETG	Fri, Feb 4, 2011	14.68	14.69	14.55	14.58
1768	NYSE	ETG	Thu, Feb 3, 2011	14.61	14.67	14.53	14.66
1767	NYSE	ETG	Wed, Feb 2, 2011	14.55	14.66	14.55	14.66
1766	NYSE	ETG	Tue, Feb 1, 2011	14.42	14.62	14.41	14.57
1765	NYSE	ETG	Mon, Jan 31, 2011	14.29	14.44	14.29	14.35
1764	NYSE	ETG	Fri, Jan 28, 2011	14.49	14.51	14.16	14.28
1763	NYSE	ETG	Thu, Jan 27, 2011	14.48	14.53	14.44	14.50
1762	NYSE	ETG	Wed, Jan 26, 2011	14.36	14.50	14.36	14.47
1761	NYSE	ETG	Tue, Jan 25, 2011	14.36	14.39	14.27	14.34
1760	NYSE	ETG	Mon, Jan 24, 2011	14.26	14.44	14.26	14.36
1759	NYSE	ETG	Fri, Jan 21, 2011	14.31	14.39	14.24	14.32
1758	NYSE	ETG	Thu, Jan 20, 2011	14.30	14.30	14.16	14.26
1757	NYSE	ETG	Wed, Jan 19, 2011	14.33	14.40	14.28	14.32
1756	NYSE	ETG	Tue, Jan 18, 2011	14.31	14.39	14.31	14.32
1755	NYSE	ETG	Fri, Jan 14, 2011	14.29	14.36	14.24	14.32
1754	NYSE	ETG	Thu, Jan 13, 2011	14.23	14.40	14.22	14.29
1753	NYSE	ETG	Wed, Jan 12, 2011	14.23	14.27	14.20	14.23
1752	NYSE	ETG	Tue, Jan 11, 2011	14.13	14.17	14.07	14.13
1751	NYSE	ETG	Mon, Jan 10, 2011	14.09	14.10	13.97	14.07
1750	NYSE	ETG	Fri, Jan 7, 2011	14.11	14.17	14.02	14.09
1749	NYSE	ETG	Thu, Jan 6, 2011	14.22	14.22	14.08	14.10
1748	NYSE	ETG	Wed, Jan 5, 2011	14.10	14.19	14.02	14.17
1747	NYSE	ETG	Tue, Jan 4, 2011	14.40	14.40	14.04	14.14
1746	NYSE	ETG	Mon, Jan 3, 2011	14.22	14.34	14.16	14.31
1745	NYSE	ETG	Fri, Dec 31, 2010	14.11	14.18	14.05	14.11
1744	NYSE	ETG	Thu, Dec 30, 2010	13.98	14.06	13.98	14.02
1743	NYSE	ETG	Wed, Dec 29, 2010	14.00	14.07	14.00	14.02
1742	NYSE	ETG	Tue, Dec 28, 2010	14.00	14.08	14.00	14.04
1741	NYSE	ETG	Mon, Dec 27, 2010	13.91	14.09	13.86	14.00
1740	NYSE	ETG	Thu, Dec 23, 2010	13.95	14.06	13.93	13.98
1739	NYSE	ETG	Wed, Dec 22, 2010	13.97	14.09	13.97	14.00
1738	NYSE	ETG	Tue, Dec 21, 2010	13.96	14.07	13.92	14.03
1737	NYSE	ETG	Mon, Dec 20, 2010	14.03	14.08	13.92	14.08
1736	NYSE	ETG	Fri, Dec 17, 2010	13.97	13.98	13.87	13.95
1735	NYSE	ETG	Thu, Dec 16, 2010	13.90	14.04	13.85	13.96
1734	NYSE	ETG	Wed, Dec 15, 2010	13.93	14.02	13.86	13.90
1733	NYSE	ETG	Tue, Dec 14, 2010	13.88	14.01	13.86	13.96
1732	NYSE	ETG	Mon, Dec 13, 2010	14.00	14.01	13.82	13.84
1731	NYSE	ETG	Fri, Dec 10, 2010	14.05	14.10	13.85	13.95
1730	NYSE	ETG	Thu, Dec 9, 2010	14.11	14.14	13.96	14.03
1729	NYSE	ETG	Wed, Dec 8, 2010	14.15	14.21	14.02	14.08
1728	NYSE	ETG	Tue, Dec 7, 2010	14.20	14.24	14.11	14.12
1727	NYSE	ETG	Mon, Dec 6, 2010	14.06	14.09	14.01	14.08
1726	NYSE	ETG	Fri, Dec 3, 2010	13.86	14.08	13.86	14.07
1725	NYSE	ETG	Thu, Dec 2, 2010	13.85	13.97	13.85	13.95
1724	NYSE	ETG	Wed, Dec 1, 2010	13.87	13.96	13.80	13.81
1723	NYSE	ETG	Tue, Nov 30, 2010	13.78	13.87	13.72	13.75
1722	NYSE	ETG	Mon, Nov 29, 2010	13.86	13.87	13.67	13.86
1721	NYSE	ETG	Fri, Nov 26, 2010	13.89	13.94	13.86	13.89
1720	NYSE	ETG	Wed, Nov 24, 2010	14.06	14.07	13.96	13.97
1719	NYSE	ETG	Tue, Nov 23, 2010	14.05	14.05	13.87	13.98
1718	NYSE	ETG	Mon, Nov 22, 2010	14.03	14.17	13.97	14.13
1717	NYSE	ETG	Fri, Nov 19, 2010	14.07	14.18	13.98	14.17
1716	NYSE	ETG	Thu, Nov 18, 2010	14.06	14.22	14.06	14.20
1715	NYSE	ETG	Wed, Nov 17, 2010	13.90	13.99	13.83	13.92
1714	NYSE	ETG	Tue, Nov 16, 2010	14.11	14.12	13.56	13.80
1713	NYSE	ETG	Mon, Nov 15, 2010	14.20	14.33	14.16	14.17
1712	NYSE	ETG	Fri, Nov 12, 2010	14.48	14.48	14.16	14.20
1711	NYSE	ETG	Thu, Nov 11, 2010	14.45	14.60	14.44	14.52
1710	NYSE	ETG	Wed, Nov 10, 2010	14.61	14.63	14.41	14.61
1709	NYSE	ETG	Tue, Nov 9, 2010	14.67	14.77	14.51	14.59
1708	NYSE	ETG	Mon, Nov 8, 2010	14.77	14.78	14.60	14.63
1707	NYSE	ETG	Fri, Nov 5, 2010	14.70	14.78	14.65	14.74
1706	NYSE	ETG	Thu, Nov 4, 2010	14.57	14.78	14.56	14.70
1705	NYSE	ETG	Wed, Nov 3, 2010	14.41	14.50	14.34	14.50
1704	NYSE	ETG	Tue, Nov 2, 2010	14.46	14.48	14.36	14.36
1703	NYSE	ETG	Mon, Nov 1, 2010	14.34	14.49	14.27	14.38
1702	NYSE	ETG	Fri, Oct 29, 2010	14.27	14.35	14.24	14.34
1701	NYSE	ETG	Thu, Oct 28, 2010	14.30	14.33	14.17	14.26
1700	NYSE	ETG	Wed, Oct 27, 2010	14.29	14.30	14.20	14.30
1699	NYSE	ETG	Tue, Oct 26, 2010	14.22	14.34	14.21	14.34
1698	NYSE	ETG	Mon, Oct 25, 2010	14.31	14.38	14.26	14.30
1697	NYSE	ETG	Fri, Oct 22, 2010	14.26	14.29	14.18	14.22
1696	NYSE	ETG	Thu, Oct 21, 2010	14.28	14.36	14.17	14.19
1695	NYSE	ETG	Wed, Oct 20, 2010	14.15	14.31	14.15	14.19
1694	NYSE	ETG	Tue, Oct 19, 2010	14.35	14.37	14.15	14.24
1693	NYSE	ETG	Mon, Oct 18, 2010	14.25	14.42	14.25	14.42
1692	NYSE	ETG	Fri, Oct 15, 2010	14.39	14.41	14.28	14.36
1691	NYSE	ETG	Thu, Oct 14, 2010	14.29	14.34	14.22	14.34
1690	NYSE	ETG	Wed, Oct 13, 2010	14.28	14.37	14.23	14.24
1689	NYSE	ETG	Tue, Oct 12, 2010	14.15	14.27	14.06	14.21
1688	NYSE	ETG	Mon, Oct 11, 2010	14.28	14.33	14.15	14.21
1687	NYSE	ETG	Fri, Oct 8, 2010	14.31	14.31	14.24	14.28
1686	NYSE	ETG	Thu, Oct 7, 2010	14.23	14.34	14.17	14.29
1685	NYSE	ETG	Wed, Oct 6, 2010	14.20	14.23	14.14	14.17
1684	NYSE	ETG	Tue, Oct 5, 2010	14.06	14.22	14.03	14.18
1683	NYSE	ETG	Mon, Oct 4, 2010	14.08	14.09	13.91	13.95
1682	NYSE	ETG	Fri, Oct 1, 2010	14.09	14.14	14.03	14.14
1681	NYSE	ETG	Thu, Sep 30, 2010	14.01	14.07	13.86	14.04
1680	NYSE	ETG	Wed, Sep 29, 2010	13.84	13.96	13.79	13.96
1679	NYSE	ETG	Tue, Sep 28, 2010	13.80	13.89	13.68	13.87
1678	NYSE	ETG	Mon, Sep 27, 2010	13.91	13.92	13.72	13.75
1677	NYSE	ETG	Fri, Sep 24, 2010	13.66	13.86	13.66	13.86
1676	NYSE	ETG	Thu, Sep 23, 2010	13.55	13.70	13.51	13.56
1675	NYSE	ETG	Wed, Sep 22, 2010	13.67	13.80	13.51	13.60
1674	NYSE	ETG	Tue, Sep 21, 2010	13.88	13.91	13.62	13.67
1673	NYSE	ETG	Mon, Sep 20, 2010	14.00	14.04	13.93	14.01
1672	NYSE	ETG	Fri, Sep 17, 2010	13.88	13.96	13.81	13.95
1671	NYSE	ETG	Thu, Sep 16, 2010	13.74	13.88	13.74	13.80
1670	NYSE	ETG	Wed, Sep 15, 2010	13.84	13.98	13.80	13.82
1669	NYSE	ETG	Tue, Sep 14, 2010	13.75	13.89	13.70	13.88
1668	NYSE	ETG	Mon, Sep 13, 2010	13.69	13.82	13.68	13.75
1667	NYSE	ETG	Fri, Sep 10, 2010	13.50	13.66	13.47	13.62
1666	NYSE	ETG	Thu, Sep 9, 2010	13.50	13.55	13.43	13.48
1665	NYSE	ETG	Wed, Sep 8, 2010	13.29	13.46	13.27	13.41
1664	NYSE	ETG	Tue, Sep 7, 2010	13.31	13.31	13.23	13.28
1663	NYSE	ETG	Fri, Sep 3, 2010	13.30	13.38	13.21	13.35
1662	NYSE	ETG	Thu, Sep 2, 2010	13.17	13.24	13.16	13.21
1661	NYSE	ETG	Wed, Sep 1, 2010	12.95	13.22	12.95	13.14
1660	NYSE	ETG	Tue, Aug 31, 2010	12.77	12.90	12.73	12.82
1659	NYSE	ETG	Mon, Aug 30, 2010	12.95	12.95	12.76	12.78
1658	NYSE	ETG	Fri, Aug 27, 2010	12.83	12.92	12.64	12.91
1657	NYSE	ETG	Thu, Aug 26, 2010	12.86	12.89	12.68	12.75
1656	NYSE	ETG	Wed, Aug 25, 2010	12.75	12.82	12.65	12.81
1655	NYSE	ETG	Tue, Aug 24, 2010	12.68	12.95	12.64	12.80
1654	NYSE	ETG	Mon, Aug 23, 2010	13.10	13.12	12.92	12.92
1653	NYSE	ETG	Fri, Aug 20, 2010	13.07	13.07	12.93	13.03
1652	NYSE	ETG	Thu, Aug 19, 2010	13.41	13.43	13.09	13.18
1651	NYSE	ETG	Wed, Aug 18, 2010	13.34	13.46	13.22	13.43
1650	NYSE	ETG	Tue, Aug 17, 2010	13.17	13.33	13.16	13.28
1649	NYSE	ETG	Mon, Aug 16, 2010	13.02	13.13	12.99	13.07
1648	NYSE	ETG	Fri, Aug 13, 2010	13.03	13.11	13.00	13.03
1647	NYSE	ETG	Thu, Aug 12, 2010	13.01	13.07	12.94	12.98
1646	NYSE	ETG	Wed, Aug 11, 2010	13.34	13.34	13.10	13.11
1645	NYSE	ETG	Tue, Aug 10, 2010	13.59	13.59	13.41	13.52
1644	NYSE	ETG	Mon, Aug 9, 2010	13.59	13.68	13.56	13.63
1643	NYSE	ETG	Fri, Aug 6, 2010	13.42	13.60	13.40	13.56
1642	NYSE	ETG	Thu, Aug 5, 2010	13.45	13.60	13.42	13.49
1641	NYSE	ETG	Wed, Aug 4, 2010	13.42	13.58	13.38	13.53
1640	NYSE	ETG	Tue, Aug 3, 2010	13.35	13.43	13.27	13.42
1639	NYSE	ETG	Mon, Aug 2, 2010	13.28	13.45	13.27	13.37
1638	NYSE	ETG	Fri, Jul 30, 2010	12.98	13.20	12.90	13.18
1637	NYSE	ETG	Thu, Jul 29, 2010	13.14	13.19	12.92	13.04
1636	NYSE	ETG	Wed, Jul 28, 2010	13.09	13.18	13.04	13.07
1635	NYSE	ETG	Tue, Jul 27, 2010	13.08	13.20	13.08	13.17
1634	NYSE	ETG	Mon, Jul 26, 2010	12.92	13.06	12.90	13.06
1633	NYSE	ETG	Fri, Jul 23, 2010	12.80	12.93	12.75	12.93
1632	NYSE	ETG	Thu, Jul 22, 2010	12.68	12.83	12.68	12.80
1631	NYSE	ETG	Wed, Jul 21, 2010	12.68	12.69	12.45	12.53
1630	NYSE	ETG	Tue, Jul 20, 2010	12.50	12.73	12.48	12.71
1629	NYSE	ETG	Mon, Jul 19, 2010	12.61	12.67	12.48	12.63
1628	NYSE	ETG	Fri, Jul 16, 2010	12.74	12.76	12.43	12.51
1627	NYSE	ETG	Thu, Jul 15, 2010	12.80	12.80	12.62	12.76
1626	NYSE	ETG	Wed, Jul 14, 2010	12.79	12.84	12.69	12.81
1625	NYSE	ETG	Tue, Jul 13, 2010	12.67	12.86	12.67	12.80
1624	NYSE	ETG	Mon, Jul 12, 2010	12.57	12.63	12.51	12.56
1623	NYSE	ETG	Fri, Jul 9, 2010	12.43	12.60	12.37	12.60
1622	NYSE	ETG	Thu, Jul 8, 2010	12.34	12.42	12.22	12.42
1621	NYSE	ETG	Wed, Jul 7, 2010	11.90	12.25	11.85	12.24
1620	NYSE	ETG	Tue, Jul 6, 2010	11.77	11.98	11.73	11.87
1619	NYSE	ETG	Fri, Jul 2, 2010	11.67	11.80	11.47	11.61
1618	NYSE	ETG	Thu, Jul 1, 2010	11.95	11.99	11.65	11.71
1617	NYSE	ETG	Wed, Jun 30, 2010	12.04	12.14	11.90	11.93
1616	NYSE	ETG	Tue, Jun 29, 2010	12.26	12.26	11.90	12.01
1615	NYSE	ETG	Mon, Jun 28, 2010	12.40	12.50	12.35	12.39
1614	NYSE	ETG	Fri, Jun 25, 2010	12.43	12.50	12.30	12.41
1613	NYSE	ETG	Thu, Jun 24, 2010	12.41	12.52	12.32	12.35
1612	NYSE	ETG	Wed, Jun 23, 2010	12.49	12.61	12.31	12.46
1611	NYSE	ETG	Tue, Jun 22, 2010	12.64	12.71	12.42	12.42
1610	NYSE	ETG	Mon, Jun 21, 2010	13.08	13.08	12.59	12.66
1609	NYSE	ETG	Fri, Jun 18, 2010	12.91	13.04	12.88	12.93
1608	NYSE	ETG	Thu, Jun 17, 2010	12.98	13.01	12.77	12.89
1607	NYSE	ETG	Wed, Jun 16, 2010	12.92	13.08	12.88	12.97
1606	NYSE	ETG	Tue, Jun 15, 2010	12.71	12.99	12.71	12.96
1605	NYSE	ETG	Mon, Jun 14, 2010	12.72	12.89	12.67	12.68
1604	NYSE	ETG	Fri, Jun 11, 2010	12.35	12.57	12.34	12.55
1603	NYSE	ETG	Thu, Jun 10, 2010	12.30	12.45	12.26	12.43
1602	NYSE	ETG	Wed, Jun 9, 2010	12.10	12.34	12.01	12.06
1601	NYSE	ETG	Tue, Jun 8, 2010	11.98	12.10	11.87	12.06
1600	NYSE	ETG	Mon, Jun 7, 2010	12.25	12.33	11.95	11.97
1599	NYSE	ETG	Fri, Jun 4, 2010	12.37	12.48	12.14	12.19
1598	NYSE	ETG	Thu, Jun 3, 2010	12.57	12.68	12.52	12.61
1597	NYSE	ETG	Wed, Jun 2, 2010	12.37	12.57	12.32	12.53
1596	NYSE	ETG	Tue, Jun 1, 2010	12.27	12.54	12.22	12.35
1595	NYSE	ETG	Fri, May 28, 2010	12.53	12.55	12.33	12.44
1594	NYSE	ETG	Thu, May 27, 2010	12.31	12.49	12.16	12.49
1593	NYSE	ETG	Wed, May 26, 2010	12.12	12.26	11.92	11.96
1592	NYSE	ETG	Tue, May 25, 2010	11.45	11.96	11.35	11.95
1591	NYSE	ETG	Mon, May 24, 2010	11.84	12.01	11.80	11.88
1590	NYSE	ETG	Fri, May 21, 2010	11.46	12.01	11.33	11.92
1589	NYSE	ETG	Thu, May 20, 2010	12.07	12.07	11.56	11.69
1588	NYSE	ETG	Wed, May 19, 2010	12.62	12.76	12.20	12.39
1587	NYSE	ETG	Tue, May 18, 2010	13.08	13.14	12.53	12.77
1586	NYSE	ETG	Mon, May 17, 2010	12.99	13.09	12.44	12.90
1585	NYSE	ETG	Fri, May 14, 2010	13.20	13.20	12.75	13.00
1584	NYSE	ETG	Thu, May 13, 2010	13.21	13.40	13.19	13.25
1583	NYSE	ETG	Wed, May 12, 2010	13.11	13.31	13.10	13.23
1582	NYSE	ETG	Tue, May 11, 2010	12.98	13.23	12.91	13.00
1581	NYSE	ETG	Mon, May 10, 2010	12.84	13.09	12.84	13.05
1580	NYSE	ETG	Fri, May 7, 2010	12.35	12.56	11.81	12.18
1579	NYSE	ETG	Thu, May 6, 2010	13.19	13.38	10.12	12.30
1578	NYSE	ETG	Wed, May 5, 2010	13.53	13.59	13.35	13.40
1577	NYSE	ETG	Tue, May 4, 2010	14.34	14.34	13.53	13.74
1576	NYSE	ETG	Mon, May 3, 2010	14.33	14.44	14.28	14.42
1575	NYSE	ETG	Fri, Apr 30, 2010	14.39	14.45	14.13	14.22
1574	NYSE	ETG	Thu, Apr 29, 2010	14.39	14.49	14.31	14.36
1573	NYSE	ETG	Wed, Apr 28, 2010	14.41	14.50	14.25	14.29
1572	NYSE	ETG	Tue, Apr 27, 2010	14.63	14.68	14.33	14.39
1571	NYSE	ETG	Mon, Apr 26, 2010	14.70	14.76	14.63	14.68
1570	NYSE	ETG	Fri, Apr 23, 2010	14.61	14.66	14.53	14.66
1569	NYSE	ETG	Thu, Apr 22, 2010	14.52	14.61	14.46	14.61
1568	NYSE	ETG	Wed, Apr 21, 2010	14.56	14.64	14.49	14.56
1567	NYSE	ETG	Tue, Apr 20, 2010	14.52	14.67	14.52	14.66
1566	NYSE	ETG	Mon, Apr 19, 2010	14.49	14.54	14.36	14.46
1565	NYSE	ETG	Fri, Apr 16, 2010	14.62	14.70	14.38	14.55
1564	NYSE	ETG	Thu, Apr 15, 2010	14.78	14.80	14.68	14.74
1563	NYSE	ETG	Wed, Apr 14, 2010	14.76	14.78	14.67	14.77
1562	NYSE	ETG	Tue, Apr 13, 2010	14.67	14.68	14.55	14.67
1561	NYSE	ETG	Mon, Apr 12, 2010	14.50	14.65	14.50	14.62
1560	NYSE	ETG	Fri, Apr 9, 2010	14.38	14.50	14.35	14.50
1559	NYSE	ETG	Thu, Apr 8, 2010	14.33	14.34	14.17	14.34
1558	NYSE	ETG	Wed, Apr 7, 2010	14.31	14.39	14.25	14.32
1557	NYSE	ETG	Tue, Apr 6, 2010	14.06	14.28	14.04	14.27
1556	NYSE	ETG	Mon, Apr 5, 2010	14.00	14.21	13.99	14.10
1555	NYSE	ETG	Thu, Apr 1, 2010	13.97	14.04	13.93	14.00
1554	NYSE	ETG	Wed, Mar 31, 2010	13.92	13.96	13.82	13.89
1553	NYSE	ETG	Tue, Mar 30, 2010	13.87	13.99	13.84	13.93
1552	NYSE	ETG	Mon, Mar 29, 2010	13.86	13.96	13.82	13.87
1551	NYSE	ETG	Fri, Mar 26, 2010	13.95	14.06	13.81	13.86
1550	NYSE	ETG	Thu, Mar 25, 2010	14.16	14.24	13.92	13.92
1549	NYSE	ETG	Wed, Mar 24, 2010	13.94	14.13	13.94	14.12
1548	NYSE	ETG	Tue, Mar 23, 2010	14.01	14.14	14.00	14.13
1547	NYSE	ETG	Mon, Mar 22, 2010	14.00	14.10	13.94	14.03
1546	NYSE	ETG	Fri, Mar 19, 2010	14.31	14.32	14.01	14.14
1545	NYSE	ETG	Thu, Mar 18, 2010	14.34	14.34	14.26	14.29
1544	NYSE	ETG	Wed, Mar 17, 2010	14.23	14.35	14.23	14.31
1543	NYSE	ETG	Tue, Mar 16, 2010	14.06	14.25	14.05	14.21
1542	NYSE	ETG	Mon, Mar 15, 2010	14.10	14.12	13.95	14.04
1541	NYSE	ETG	Fri, Mar 12, 2010	14.19	14.20	14.10	14.14
1540	NYSE	ETG	Thu, Mar 11, 2010	14.02	14.14	13.99	14.14
1539	NYSE	ETG	Wed, Mar 10, 2010	13.96	14.13	13.94	14.07
1538	NYSE	ETG	Tue, Mar 9, 2010	13.77	13.95	13.77	13.95
1537	NYSE	ETG	Mon, Mar 8, 2010	13.75	13.84	13.71	13.81
1536	NYSE	ETG	Fri, Mar 5, 2010	13.50	13.72	13.47	13.72
1535	NYSE	ETG	Thu, Mar 4, 2010	13.43	13.52	13.39	13.40
1534	NYSE	ETG	Wed, Mar 3, 2010	13.52	13.63	13.39	13.39
1533	NYSE	ETG	Tue, Mar 2, 2010	13.44	13.56	13.35	13.44
1532	NYSE	ETG	Mon, Mar 1, 2010	13.25	13.39	13.23	13.38
1531	NYSE	ETG	Fri, Feb 26, 2010	13.13	13.22	13.00	13.20
1530	NYSE	ETG	Thu, Feb 25, 2010	12.94	13.06	12.82	13.06
1529	NYSE	ETG	Wed, Feb 24, 2010	12.95	13.15	12.95	13.04
1528	NYSE	ETG	Tue, Feb 23, 2010	13.00	13.06	12.92	12.95
1527	NYSE	ETG	Mon, Feb 22, 2010	13.12	13.14	13.01	13.04
1526	NYSE	ETG	Fri, Feb 19, 2010	13.06	13.29	13.01	13.15
1525	NYSE	ETG	Thu, Feb 18, 2010	13.15	13.24	13.05	13.17
1524	NYSE	ETG	Wed, Feb 17, 2010	13.05	13.23	12.99	13.12
1523	NYSE	ETG	Tue, Feb 16, 2010	12.91	13.01	12.86	12.99
1522	NYSE	ETG	Fri, Feb 12, 2010	12.75	12.86	12.66	12.79
1521	NYSE	ETG	Thu, Feb 11, 2010	12.55	12.81	12.51	12.80
1520	NYSE	ETG	Wed, Feb 10, 2010	12.48	12.56	12.36	12.54
1519	NYSE	ETG	Tue, Feb 9, 2010	12.57	12.65	12.33	12.48
1518	NYSE	ETG	Mon, Feb 8, 2010	12.57	12.57	12.31	12.40
1517	NYSE	ETG	Fri, Feb 5, 2010	12.82	12.86	12.05	12.52
1516	NYSE	ETG	Thu, Feb 4, 2010	13.19	13.31	12.88	12.88
1515	NYSE	ETG	Wed, Feb 3, 2010	13.37	13.46	13.29	13.43
1514	NYSE	ETG	Tue, Feb 2, 2010	13.13	13.41	13.13	13.40
1513	NYSE	ETG	Mon, Feb 1, 2010	13.01	13.18	12.98	13.11
1512	NYSE	ETG	Fri, Jan 29, 2010	13.24	13.24	12.81	12.98
1511	NYSE	ETG	Thu, Jan 28, 2010	13.17	13.17	12.80	13.10
1510	NYSE	ETG	Wed, Jan 27, 2010	13.23	13.28	12.61	13.02
1509	NYSE	ETG	Tue, Jan 26, 2010	13.62	13.65	13.14	13.21
1508	NYSE	ETG	Mon, Jan 25, 2010	14.06	14.08	13.64	13.69
1507	NYSE	ETG	Fri, Jan 22, 2010	14.22	14.23	13.93	14.01
1506	NYSE	ETG	Thu, Jan 21, 2010	14.54	14.54	14.13	14.23
1505	NYSE	ETG	Wed, Jan 20, 2010	14.38	14.51	14.13	14.48
1504	NYSE	ETG	Tue, Jan 19, 2010	13.90	14.45	13.88	14.45
1503	NYSE	ETG	Fri, Jan 15, 2010	14.35	14.35	14.10	14.23
1502	NYSE	ETG	Thu, Jan 14, 2010	14.32	14.44	14.25	14.37
1501	NYSE	ETG	Wed, Jan 13, 2010	14.22	14.30	14.13	14.30
1500	NYSE	ETG	Tue, Jan 12, 2010	14.12	14.17	14.07	14.17
1499	NYSE	ETG	Mon, Jan 11, 2010	14.29	14.29	14.07	14.17
1498	NYSE	ETG	Fri, Jan 8, 2010	14.07	14.25	14.03	14.25
1497	NYSE	ETG	Thu, Jan 7, 2010	14.08	14.11	14.00	14.03
1496	NYSE	ETG	Wed, Jan 6, 2010	14.03	14.09	13.96	14.08
1495	NYSE	ETG	Tue, Jan 5, 2010	13.65	14.09	13.63	14.07
1494	NYSE	ETG	Mon, Jan 4, 2010	13.76	13.89	13.67	13.84
1493	NYSE	ETG	Thu, Dec 31, 2009	13.90	13.90	13.73	13.73
1492	NYSE	ETG	Wed, Dec 30, 2009	13.78	13.84	13.71	13.78
1491	NYSE	ETG	Tue, Dec 29, 2009	13.93	13.94	13.76	13.83
1490	NYSE	ETG	Mon, Dec 28, 2009	14.01	14.08	13.89	14.00
1489	NYSE	ETG	Thu, Dec 24, 2009	14.00	14.07	13.94	14.00
1488	NYSE	ETG	Wed, Dec 23, 2009	13.82	14.03	13.80	14.00
1487	NYSE	ETG	Tue, Dec 22, 2009	13.91	13.95	13.75	13.83
1486	NYSE	ETG	Mon, Dec 21, 2009	13.82	13.98	13.82	13.98
1485	NYSE	ETG	Fri, Dec 18, 2009	13.78	13.84	13.65	13.82
1484	NYSE	ETG	Thu, Dec 17, 2009	13.85	13.86	13.72	13.77
1483	NYSE	ETG	Wed, Dec 16, 2009	13.85	13.96	13.80	13.93
1482	NYSE	ETG	Tue, Dec 15, 2009	13.69	13.85	13.63	13.80
1481	NYSE	ETG	Mon, Dec 14, 2009	13.54	13.76	13.50	13.73
1480	NYSE	ETG	Fri, Dec 11, 2009	13.54	13.57	13.45	13.48
1479	NYSE	ETG	Thu, Dec 10, 2009	13.46	13.54	13.39	13.45
1478	NYSE	ETG	Wed, Dec 9, 2009	13.47	13.47	13.27	13.43
1477	NYSE	ETG	Tue, Dec 8, 2009	13.50	13.51	13.38	13.42
1476	NYSE	ETG	Mon, Dec 7, 2009	13.44	13.65	13.31	13.59
1475	NYSE	ETG	Fri, Dec 4, 2009	13.70	13.79	13.40	13.44
1474	NYSE	ETG	Thu, Dec 3, 2009	13.90	13.97	13.57	13.59
1473	NYSE	ETG	Wed, Dec 2, 2009	13.85	13.94	13.83	13.90
1472	NYSE	ETG	Tue, Dec 1, 2009	13.95	13.98	13.81	13.88
1471	NYSE	ETG	Mon, Nov 30, 2009	13.82	13.85	13.67	13.83
1470	NYSE	ETG	Fri, Nov 27, 2009	13.51	13.91	13.20	13.85
1469	NYSE	ETG	Wed, Nov 25, 2009	13.68	14.00	13.65	13.92
1468	NYSE	ETG	Tue, Nov 24, 2009	13.47	13.71	13.39	13.68
1467	NYSE	ETG	Mon, Nov 23, 2009	13.45	13.54	13.32	13.39
1466	NYSE	ETG	Fri, Nov 20, 2009	13.21	13.36	13.17	13.33
1465	NYSE	ETG	Thu, Nov 19, 2009	13.30	13.37	13.22	13.24
1464	NYSE	ETG	Wed, Nov 18, 2009	13.37	13.56	13.35	13.55
1463	NYSE	ETG	Tue, Nov 17, 2009	13.22	13.42	13.21	13.41
1462	NYSE	ETG	Mon, Nov 16, 2009	13.23	13.31	13.20	13.28
1461	NYSE	ETG	Fri, Nov 13, 2009	13.25	13.37	13.16	13.18
1460	NYSE	ETG	Thu, Nov 12, 2009	13.17	13.30	13.12	13.20
1459	NYSE	ETG	Wed, Nov 11, 2009	13.23	13.28	13.17	13.23
1458	NYSE	ETG	Tue, Nov 10, 2009	13.06	13.15	12.95	13.14
1457	NYSE	ETG	Mon, Nov 9, 2009	12.80	13.39	12.80	13.17
1456	NYSE	ETG	Fri, Nov 6, 2009	12.59	12.80	12.55	12.68
1455	NYSE	ETG	Thu, Nov 5, 2009	12.58	12.72	12.53	12.65
1454	NYSE	ETG	Wed, Nov 4, 2009	12.74	12.78	12.50	12.50
1453	NYSE	ETG	Tue, Nov 3, 2009	12.30	12.64	12.30	12.59
1452	NYSE	ETG	Mon, Nov 2, 2009	12.58	12.74	12.24	12.41
1451	NYSE	ETG	Fri, Oct 30, 2009	13.03	13.04	12.42	12.55
1450	NYSE	ETG	Thu, Oct 29, 2009	12.98	13.10	12.91	13.10
1449	NYSE	ETG	Wed, Oct 28, 2009	13.18	13.20	12.70	12.81
1448	NYSE	ETG	Tue, Oct 27, 2009	13.34	13.36	13.16	13.23
1447	NYSE	ETG	Mon, Oct 26, 2009	13.17	13.45	13.16	13.28
1446	NYSE	ETG	Fri, Oct 23, 2009	13.43	13.45	13.31	13.35
1445	NYSE	ETG	Thu, Oct 22, 2009	13.25	13.40	13.23	13.40
1444	NYSE	ETG	Wed, Oct 21, 2009	13.25	13.43	13.25	13.27
1443	NYSE	ETG	Tue, Oct 20, 2009	13.36	13.44	13.25	13.38
1442	NYSE	ETG	Mon, Oct 19, 2009	13.30	13.49	13.28	13.29
1441	NYSE	ETG	Fri, Oct 16, 2009	13.42	13.46	13.25	13.31
1440	NYSE	ETG	Thu, Oct 15, 2009	13.30	13.49	13.30	13.45
1439	NYSE	ETG	Wed, Oct 14, 2009	13.39	13.48	13.35	13.42
1438	NYSE	ETG	Tue, Oct 13, 2009	13.16	13.26	13.11	13.26
1437	NYSE	ETG	Mon, Oct 12, 2009	13.21	13.30	13.16	13.17
1436	NYSE	ETG	Fri, Oct 9, 2009	13.16	13.23	13.14	13.23
1435	NYSE	ETG	Thu, Oct 8, 2009	13.11	13.25	13.10	13.21
1434	NYSE	ETG	Wed, Oct 7, 2009	12.99	13.12	12.95	13.07
1433	NYSE	ETG	Tue, Oct 6, 2009	12.85	13.06	12.83	13.01
1432	NYSE	ETG	Mon, Oct 5, 2009	12.70	12.85	12.70	12.80
1431	NYSE	ETG	Fri, Oct 2, 2009	12.75	12.76	12.37	12.72
1430	NYSE	ETG	Thu, Oct 1, 2009	13.11	13.11	12.81	12.87
1429	NYSE	ETG	Wed, Sep 30, 2009	13.15	13.18	12.97	13.11
1428	NYSE	ETG	Tue, Sep 29, 2009	13.11	13.12	12.92	13.07
1427	NYSE	ETG	Mon, Sep 28, 2009	12.98	13.11	12.97	13.08
1426	NYSE	ETG	Fri, Sep 25, 2009	12.88	13.02	12.83	12.95
1425	NYSE	ETG	Thu, Sep 24, 2009	13.23	13.26	12.90	12.91
1424	NYSE	ETG	Wed, Sep 23, 2009	13.32	13.33	13.18	13.20
1423	NYSE	ETG	Tue, Sep 22, 2009	13.23	13.38	13.16	13.25
1422	NYSE	ETG	Mon, Sep 21, 2009	13.33	13.33	13.08	13.21
1421	NYSE	ETG	Fri, Sep 18, 2009	13.41	13.51	13.32	13.48
1420	NYSE	ETG	Thu, Sep 17, 2009	13.55	13.65	13.22	13.42
1419	NYSE	ETG	Wed, Sep 16, 2009	13.35	13.58	13.33	13.52
1418	NYSE	ETG	Tue, Sep 15, 2009	13.04	13.32	12.99	13.29
1417	NYSE	ETG	Mon, Sep 14, 2009	12.84	13.12	12.83	13.12
1416	NYSE	ETG	Fri, Sep 11, 2009	12.99	13.00	12.88	12.94
1415	NYSE	ETG	Thu, Sep 10, 2009	12.82	12.92	12.71	12.91
1414	NYSE	ETG	Wed, Sep 9, 2009	12.65	12.88	12.53	12.82
1413	NYSE	ETG	Tue, Sep 8, 2009	12.46	12.74	12.45	12.72
1412	NYSE	ETG	Fri, Sep 4, 2009	12.24	12.40	12.22	12.40
1411	NYSE	ETG	Thu, Sep 3, 2009	12.07	12.28	12.01	12.24
1410	NYSE	ETG	Wed, Sep 2, 2009	12.06	12.15	11.96	12.01
1409	NYSE	ETG	Tue, Sep 1, 2009	12.34	12.44	12.01	12.03
1408	NYSE	ETG	Mon, Aug 31, 2009	12.40	12.43	12.28	12.35
1407	NYSE	ETG	Fri, Aug 28, 2009	12.40	12.48	12.27	12.47
1406	NYSE	ETG	Thu, Aug 27, 2009	12.45	12.45	12.26	12.38
1405	NYSE	ETG	Wed, Aug 26, 2009	12.39	12.48	12.34	12.45
1404	NYSE	ETG	Tue, Aug 25, 2009	12.30	12.50	12.30	12.42
1403	NYSE	ETG	Mon, Aug 24, 2009	12.14	12.44	12.09	12.32
1402	NYSE	ETG	Fri, Aug 21, 2009	12.08	12.20	12.03	12.06
1401	NYSE	ETG	Thu, Aug 20, 2009	11.96	12.08	11.96	11.97
1400	NYSE	ETG	Wed, Aug 19, 2009	11.93	12.15	11.89	12.09
1399	NYSE	ETG	Tue, Aug 18, 2009	11.67	12.02	11.67	12.01
1398	NYSE	ETG	Mon, Aug 17, 2009	11.69	11.80	11.50	11.62
1397	NYSE	ETG	Fri, Aug 14, 2009	12.08	12.17	12.00	12.06
1396	NYSE	ETG	Thu, Aug 13, 2009	12.13	12.20	11.98	12.16
1395	NYSE	ETG	Wed, Aug 12, 2009	11.87	12.07	11.87	11.98
1394	NYSE	ETG	Tue, Aug 11, 2009	12.20	12.31	11.97	12.00
1393	NYSE	ETG	Mon, Aug 10, 2009	12.30	12.37	12.12	12.33
1392	NYSE	ETG	Fri, Aug 7, 2009	12.21	12.45	12.18	12.38
1391	NYSE	ETG	Thu, Aug 6, 2009	12.36	12.42	12.11	12.14
1390	NYSE	ETG	Wed, Aug 5, 2009	12.40	12.40	12.26	12.34
1389	NYSE	ETG	Tue, Aug 4, 2009	12.11	12.45	12.05	12.39
1388	NYSE	ETG	Mon, Aug 3, 2009	11.84	12.30	11.81	12.16
1387	NYSE	ETG	Fri, Jul 31, 2009	11.85	12.13	11.78	12.03
1386	NYSE	ETG	Thu, Jul 30, 2009	11.62	11.80	11.62	11.79
1385	NYSE	ETG	Wed, Jul 29, 2009	11.61	11.61	11.40	11.56
1384	NYSE	ETG	Tue, Jul 28, 2009	11.55	11.71	11.48	11.66
1383	NYSE	ETG	Mon, Jul 27, 2009	11.60	11.65	11.51	11.57
1382	NYSE	ETG	Fri, Jul 24, 2009	11.47	11.63	11.32	11.60
1381	NYSE	ETG	Thu, Jul 23, 2009	11.28	11.66	11.28	11.59
1380	NYSE	ETG	Wed, Jul 22, 2009	11.31	11.42	11.25	11.33
1379	NYSE	ETG	Tue, Jul 21, 2009	11.33	11.49	11.26	11.42
1378	NYSE	ETG	Mon, Jul 20, 2009	11.23	11.25	11.09	11.24
1377	NYSE	ETG	Fri, Jul 17, 2009	11.04	11.20	10.97	11.20
1376	NYSE	ETG	Thu, Jul 16, 2009	10.91	11.08	10.91	11.06
1375	NYSE	ETG	Wed, Jul 15, 2009	10.76	11.05	10.75	10.94
1374	NYSE	ETG	Tue, Jul 14, 2009	10.34	10.59	10.34	10.59
1373	NYSE	ETG	Mon, Jul 13, 2009	10.18	10.33	10.09	10.30
1372	NYSE	ETG	Fri, Jul 10, 2009	10.12	10.70	9.78	10.13
1371	NYSE	ETG	Thu, Jul 9, 2009	10.26	10.31	10.15	10.19
1370	NYSE	ETG	Wed, Jul 8, 2009	10.33	10.36	10.10	10.19
1369	NYSE	ETG	Tue, Jul 7, 2009	10.42	10.49	10.32	10.36
1368	NYSE	ETG	Mon, Jul 6, 2009	10.48	10.50	10.35	10.48
1367	NYSE	ETG	Thu, Jul 2, 2009	10.55	10.64	10.50	10.52
1366	NYSE	ETG	Wed, Jul 1, 2009	10.78	10.81	10.72	10.78
1365	NYSE	ETG	Tue, Jun 30, 2009	10.78	10.82	10.54	10.72
1364	NYSE	ETG	Mon, Jun 29, 2009	10.64	10.72	10.60	10.69
1363	NYSE	ETG	Fri, Jun 26, 2009	10.53	10.68	10.52	10.66
1362	NYSE	ETG	Thu, Jun 25, 2009	10.34	10.60	10.32	10.55
1361	NYSE	ETG	Wed, Jun 24, 2009	10.33	10.56	10.31	10.44
1360	NYSE	ETG	Tue, Jun 23, 2009	10.23	10.34	10.00	10.25
1359	NYSE	ETG	Mon, Jun 22, 2009	10.52	10.52	10.21	10.27
1358	NYSE	ETG	Fri, Jun 19, 2009	10.70	10.75	10.54	10.65
1357	NYSE	ETG	Thu, Jun 18, 2009	10.62	10.78	10.56	10.73
1356	NYSE	ETG	Wed, Jun 17, 2009	10.73	10.81	10.53	10.63
1355	NYSE	ETG	Tue, Jun 16, 2009	11.00	11.00	10.79	10.80
1354	NYSE	ETG	Mon, Jun 15, 2009	10.97	11.04	10.77	11.01
1353	NYSE	ETG	Fri, Jun 12, 2009	10.94	11.15	10.92	11.14
1352	NYSE	ETG	Thu, Jun 11, 2009	10.84	11.07	10.83	10.98
1351	NYSE	ETG	Wed, Jun 10, 2009	11.00	11.00	10.79	10.89
1350	NYSE	ETG	Tue, Jun 9, 2009	10.72	10.87	10.66	10.87
1349	NYSE	ETG	Mon, Jun 8, 2009	10.85	10.85	10.50	10.65
1348	NYSE	ETG	Fri, Jun 5, 2009	11.00	11.06	10.80	10.84
1347	NYSE	ETG	Thu, Jun 4, 2009	10.69	10.92	10.53	10.88
1346	NYSE	ETG	Wed, Jun 3, 2009	10.68	10.72	10.58	10.72
1345	NYSE	ETG	Tue, Jun 2, 2009	10.65	10.85	10.60	10.84
1344	NYSE	ETG	Mon, Jun 1, 2009	10.45	10.70	10.45	10.67
1343	NYSE	ETG	Fri, May 29, 2009	10.22	10.35	10.22	10.30
1342	NYSE	ETG	Thu, May 28, 2009	9.97	10.20	9.88	10.18
1341	NYSE	ETG	Wed, May 27, 2009	10.11	10.18	9.91	9.94
1340	NYSE	ETG	Tue, May 26, 2009	9.90	10.29	9.88	10.10
1339	NYSE	ETG	Fri, May 22, 2009	9.88	10.08	9.88	9.95
1338	NYSE	ETG	Thu, May 21, 2009	9.91	9.92	9.74	9.88
1337	NYSE	ETG	Wed, May 20, 2009	9.98	10.19	9.98	10.02
1336	NYSE	ETG	Tue, May 19, 2009	9.90	10.10	9.85	10.04
1335	NYSE	ETG	Mon, May 18, 2009	9.60	9.90	9.60	9.90
1334	NYSE	ETG	Fri, May 15, 2009	9.56	9.59	9.47	9.52
1333	NYSE	ETG	Thu, May 14, 2009	9.42	9.59	9.42	9.55
1332	NYSE	ETG	Wed, May 13, 2009	9.54	9.56	9.40	9.44
1331	NYSE	ETG	Tue, May 12, 2009	9.79	9.85	9.64	9.68
1330	NYSE	ETG	Mon, May 11, 2009	9.76	9.87	9.63	9.79
1329	NYSE	ETG	Fri, May 8, 2009	9.77	9.90	9.57	9.86
1328	NYSE	ETG	Thu, May 7, 2009	9.67	9.79	9.50	9.63
1327	NYSE	ETG	Wed, May 6, 2009	9.52	9.64	9.40	9.58
1326	NYSE	ETG	Tue, May 5, 2009	9.36	9.50	9.27	9.43
1325	NYSE	ETG	Mon, May 4, 2009	9.23	9.39	9.20	9.38
1324	NYSE	ETG	Fri, May 1, 2009	8.97	9.16	8.89	9.11
1323	NYSE	ETG	Thu, Apr 30, 2009	9.00	9.06	8.87	8.96
1322	NYSE	ETG	Wed, Apr 29, 2009	8.70	8.99	8.69	8.78
1321	NYSE	ETG	Tue, Apr 28, 2009	8.41	8.69	8.41	8.58
1320	NYSE	ETG	Mon, Apr 27, 2009	8.53	8.67	8.45	8.55
1319	NYSE	ETG	Fri, Apr 24, 2009	8.56	8.68	8.55	8.65
1318	NYSE	ETG	Thu, Apr 23, 2009	8.56	8.56	8.30	8.48
1317	NYSE	ETG	Wed, Apr 22, 2009	8.45	8.71	8.44	8.50
1316	NYSE	ETG	Tue, Apr 21, 2009	8.28	8.62	8.28	8.59
1315	NYSE	ETG	Mon, Apr 20, 2009	8.78	8.78	8.47	8.52
1314	NYSE	ETG	Fri, Apr 17, 2009	8.96	8.96	8.83	8.88
1313	NYSE	ETG	Thu, Apr 16, 2009	8.73	8.95	8.63	8.90
1312	NYSE	ETG	Wed, Apr 15, 2009	8.45	8.65	8.45	8.63
1311	NYSE	ETG	Tue, Apr 14, 2009	8.59	8.78	8.50	8.54
1310	NYSE	ETG	Mon, Apr 13, 2009	8.51	8.76	8.40	8.68
1309	NYSE	ETG	Thu, Apr 9, 2009	8.49	8.71	8.45	8.65
1308	NYSE	ETG	Wed, Apr 8, 2009	8.21	8.40	8.18	8.23
1307	NYSE	ETG	Tue, Apr 7, 2009	8.25	8.38	8.16	8.17
1306	NYSE	ETG	Mon, Apr 6, 2009	8.38	8.49	8.30	8.48
1305	NYSE	ETG	Fri, Apr 3, 2009	8.39	8.64	8.27	8.62
1304	NYSE	ETG	Thu, Apr 2, 2009	8.33	8.60	8.33	8.47
1303	NYSE	ETG	Wed, Apr 1, 2009	7.83	8.20	7.83	8.17
1302	NYSE	ETG	Tue, Mar 31, 2009	7.90	8.09	7.90	8.01
1301	NYSE	ETG	Mon, Mar 30, 2009	7.98	7.99	7.70	7.86
1300	NYSE	ETG	Fri, Mar 27, 2009	8.31	8.35	8.22	8.27
1299	NYSE	ETG	Thu, Mar 26, 2009	8.30	8.56	8.29	8.51
1298	NYSE	ETG	Wed, Mar 25, 2009	7.95	8.27	7.95	8.23
1297	NYSE	ETG	Tue, Mar 24, 2009	8.05	8.17	7.95	8.06
1296	NYSE	ETG	Mon, Mar 23, 2009	7.70	8.14	7.70	8.11
1295	NYSE	ETG	Fri, Mar 20, 2009	7.59	7.79	7.50	7.54
1294	NYSE	ETG	Thu, Mar 19, 2009	7.86	8.02	7.70	7.74
1293	NYSE	ETG	Wed, Mar 18, 2009	7.41	7.90	7.31	7.74
1292	NYSE	ETG	Tue, Mar 17, 2009	7.32	7.48	7.23	7.45
1291	NYSE	ETG	Mon, Mar 16, 2009	7.35	7.52	7.27	7.27
1290	NYSE	ETG	Fri, Mar 13, 2009	7.39	7.44	7.08	7.25
1289	NYSE	ETG	Thu, Mar 12, 2009	6.91	7.29	6.81	7.29
1288	NYSE	ETG	Wed, Mar 11, 2009	6.70	6.99	6.63	6.95
1287	NYSE	ETG	Tue, Mar 10, 2009	6.37	6.72	6.37	6.70
1286	NYSE	ETG	Mon, Mar 9, 2009	6.40	6.55	6.23	6.31
1285	NYSE	ETG	Fri, Mar 6, 2009	6.58	6.69	6.23	6.51
1284	NYSE	ETG	Thu, Mar 5, 2009	6.52	6.69	6.47	6.52
1283	NYSE	ETG	Wed, Mar 4, 2009	6.49	6.82	6.49	6.75
1282	NYSE	ETG	Tue, Mar 3, 2009	6.59	6.74	6.30	6.41
1281	NYSE	ETG	Mon, Mar 2, 2009	7.18	7.31	6.72	6.73
1280	NYSE	ETG	Fri, Feb 27, 2009	7.65	7.71	7.50	7.52
1279	NYSE	ETG	Thu, Feb 26, 2009	7.78	7.88	7.67	7.75
1278	NYSE	ETG	Wed, Feb 25, 2009	7.58	7.82	7.53	7.69
1277	NYSE	ETG	Tue, Feb 24, 2009	7.65	7.74	7.25	7.68
1276	NYSE	ETG	Mon, Feb 23, 2009	7.85	7.93	7.33	7.41
1275	NYSE	ETG	Fri, Feb 20, 2009	7.64	8.05	7.50	7.78
1274	NYSE	ETG	Thu, Feb 19, 2009	8.44	8.50	7.99	8.05
1273	NYSE	ETG	Wed, Feb 18, 2009	8.51	8.58	8.21	8.35
1272	NYSE	ETG	Tue, Feb 17, 2009	9.19	9.19	8.57	8.66
1271	NYSE	ETG	Fri, Feb 13, 2009	9.45	9.55	9.36	9.39
1270	NYSE	ETG	Thu, Feb 12, 2009	9.42	9.48	9.26	9.45
1269	NYSE	ETG	Wed, Feb 11, 2009	9.67	9.88	9.53	9.62
1268	NYSE	ETG	Tue, Feb 10, 2009	9.98	10.14	9.65	9.81
1267	NYSE	ETG	Mon, Feb 9, 2009	10.00	10.18	9.92	10.15
1266	NYSE	ETG	Fri, Feb 6, 2009	9.91	10.16	9.91	10.08
1265	NYSE	ETG	Thu, Feb 5, 2009	9.55	9.98	9.55	9.97
1264	NYSE	ETG	Wed, Feb 4, 2009	9.74	9.99	9.71	9.80
1263	NYSE	ETG	Tue, Feb 3, 2009	9.56	9.73	9.47	9.73
1262	NYSE	ETG	Mon, Feb 2, 2009	9.63	9.69	9.49	9.56
1261	NYSE	ETG	Fri, Jan 30, 2009	10.01	10.11	9.71	9.78
1260	NYSE	ETG	Thu, Jan 29, 2009	10.29	10.29	10.00	10.08
1259	NYSE	ETG	Wed, Jan 28, 2009	10.32	10.46	10.20	10.39
1258	NYSE	ETG	Tue, Jan 27, 2009	9.88	10.04	9.79	10.04
1257	NYSE	ETG	Mon, Jan 26, 2009	9.84	10.03	9.75	9.84
1256	NYSE	ETG	Fri, Jan 23, 2009	9.49	9.92	9.40	9.84
1255	NYSE	ETG	Thu, Jan 22, 2009	9.83	9.98	9.61	9.80
1254	NYSE	ETG	Wed, Jan 21, 2009	9.74	10.00	9.50	9.97
1253	NYSE	ETG	Tue, Jan 20, 2009	10.17	10.17	9.53	9.68
1252	NYSE	ETG	Fri, Jan 16, 2009	10.32	10.36	9.93	10.21
1251	NYSE	ETG	Thu, Jan 15, 2009	10.03	10.11	9.57	10.09
1250	NYSE	ETG	Wed, Jan 14, 2009	10.29	10.30	10.03	10.18
1249	NYSE	ETG	Tue, Jan 13, 2009	10.50	10.80	10.47	10.62
1248	NYSE	ETG	Mon, Jan 12, 2009	10.50	10.76	10.28	10.66
1247	NYSE	ETG	Fri, Jan 9, 2009	11.11	11.11	10.75	10.75
1246	NYSE	ETG	Thu, Jan 8, 2009	10.95	11.15	10.78	11.11
1245	NYSE	ETG	Wed, Jan 7, 2009	11.31	11.37	11.00	11.08
1244	NYSE	ETG	Tue, Jan 6, 2009	11.34	11.49	11.15	11.38
1243	NYSE	ETG	Mon, Jan 5, 2009	11.13	11.41	10.90	11.24
1242	NYSE	ETG	Fri, Jan 2, 2009	10.69	11.25	10.53	11.15
1241	NYSE	ETG	Wed, Dec 31, 2008	10.06	10.75	10.06	10.62
1240	NYSE	ETG	Tue, Dec 30, 2008	9.95	10.15	9.93	10.03
1239	NYSE	ETG	Mon, Dec 29, 2008	10.51	10.51	9.88	9.98
1238	NYSE	ETG	Fri, Dec 26, 2008	10.06	10.81	10.01	10.71
1237	NYSE	ETG	Wed, Dec 24, 2008	9.80	10.19	9.78	10.09
1236	NYSE	ETG	Tue, Dec 23, 2008	9.90	10.13	9.75	9.84
1235	NYSE	ETG	Mon, Dec 22, 2008	10.51	10.51	9.80	9.90
1234	NYSE	ETG	Fri, Dec 19, 2008	10.09	10.72	10.09	10.52
1233	NYSE	ETG	Thu, Dec 18, 2008	10.47	10.55	10.08	10.20
1232	NYSE	ETG	Wed, Dec 17, 2008	10.15	10.48	9.98	10.27
1231	NYSE	ETG	Tue, Dec 16, 2008	9.81	10.19	9.66	10.18
1230	NYSE	ETG	Mon, Dec 15, 2008	10.05	10.06	9.57	9.68
1229	NYSE	ETG	Fri, Dec 12, 2008	9.49	10.02	9.30	10.02
1228	NYSE	ETG	Thu, Dec 11, 2008	9.61	10.00	9.59	9.67
1227	NYSE	ETG	Wed, Dec 10, 2008	9.96	10.03	9.57	9.82
1226	NYSE	ETG	Tue, Dec 9, 2008	9.88	10.23	9.71	9.93
1225	NYSE	ETG	Mon, Dec 8, 2008	9.61	10.17	9.61	10.02
1224	NYSE	ETG	Fri, Dec 5, 2008	9.13	9.43	8.76	9.38
1223	NYSE	ETG	Thu, Dec 4, 2008	9.26	9.73	9.07	9.24
1222	NYSE	ETG	Wed, Dec 3, 2008	8.48	9.39	8.48	9.39
1221	NYSE	ETG	Tue, Dec 2, 2008	8.66	9.02	8.55	8.93
1220	NYSE	ETG	Mon, Dec 1, 2008	9.20	9.20	8.58	8.66
1219	NYSE	ETG	Fri, Nov 28, 2008	9.70	9.79	9.45	9.67
1218	NYSE	ETG	Wed, Nov 26, 2008	8.91	9.79	8.85	9.70
1217	NYSE	ETG	Tue, Nov 25, 2008	9.06	9.40	8.76	9.31
1216	NYSE	ETG	Mon, Nov 24, 2008	8.30	9.09	8.30	8.93
1215	NYSE	ETG	Fri, Nov 21, 2008	8.16	8.16	7.32	8.06
1214	NYSE	ETG	Thu, Nov 20, 2008	8.68	8.96	7.70	7.91
1213	NYSE	ETG	Wed, Nov 19, 2008	9.87	10.09	9.17	9.22
1212	NYSE	ETG	Tue, Nov 18, 2008	10.11	10.29	9.80	10.02
1211	NYSE	ETG	Mon, Nov 17, 2008	10.56	10.60	10.00	10.18
1210	NYSE	ETG	Fri, Nov 14, 2008	10.40	11.27	10.40	10.76
1209	NYSE	ETG	Thu, Nov 13, 2008	10.75	10.90	9.91	10.87
1208	NYSE	ETG	Wed, Nov 12, 2008	11.35	11.35	10.47	10.72
1207	NYSE	ETG	Tue, Nov 11, 2008	12.00	12.00	11.21	11.65
1206	NYSE	ETG	Mon, Nov 10, 2008	12.52	12.52	11.79	12.04
1205	NYSE	ETG	Fri, Nov 7, 2008	11.95	12.35	11.80	12.01
1204	NYSE	ETG	Thu, Nov 6, 2008	12.46	12.61	11.78	12.07
1203	NYSE	ETG	Wed, Nov 5, 2008	12.25	12.76	12.25	12.54
1202	NYSE	ETG	Tue, Nov 4, 2008	12.16	12.70	12.16	12.56
1201	NYSE	ETG	Mon, Nov 3, 2008	12.30	12.42	12.08	12.18
1200	NYSE	ETG	Fri, Oct 31, 2008	12.15	12.47	11.85	12.30
1199	NYSE	ETG	Thu, Oct 30, 2008	11.39	12.05	11.18	11.95
1198	NYSE	ETG	Wed, Oct 29, 2008	10.55	11.19	10.55	10.83
1197	NYSE	ETG	Tue, Oct 28, 2008	10.68	10.68	9.67	10.39
1196	NYSE	ETG	Mon, Oct 27, 2008	10.31	10.46	9.62	9.69
1195	NYSE	ETG	Fri, Oct 24, 2008	10.35	11.07	10.15	10.25
1194	NYSE	ETG	Thu, Oct 23, 2008	11.39	11.64	10.65	10.82
1193	NYSE	ETG	Wed, Oct 22, 2008	12.30	12.40	10.95	11.30
1192	NYSE	ETG	Tue, Oct 21, 2008	12.68	12.97	12.52	12.64
1191	NYSE	ETG	Mon, Oct 20, 2008	12.33	12.89	12.14	12.73
1190	NYSE	ETG	Fri, Oct 17, 2008	10.72	12.47	10.72	12.04
1189	NYSE	ETG	Thu, Oct 16, 2008	11.57	11.81	10.50	11.53
1188	NYSE	ETG	Wed, Oct 15, 2008	12.29	12.30	11.44	11.50
1187	NYSE	ETG	Tue, Oct 14, 2008	12.99	13.40	11.31	12.56
1186	NYSE	ETG	Mon, Oct 13, 2008	12.74	13.17	10.91	12.13
1185	NYSE	ETG	Fri, Oct 10, 2008	9.02	16.90	7.92	10.70
1184	NYSE	ETG	Thu, Oct 9, 2008	12.16	12.19	9.65	10.14
1183	NYSE	ETG	Wed, Oct 8, 2008	11.51	12.18	10.82	11.90
1182	NYSE	ETG	Tue, Oct 7, 2008	13.74	13.74	12.50	12.55
1181	NYSE	ETG	Mon, Oct 6, 2008	13.03	13.57	11.83	13.56
1180	NYSE	ETG	Fri, Oct 3, 2008	14.29	14.45	13.76	13.79
1179	NYSE	ETG	Thu, Oct 2, 2008	14.60	14.60	14.10	14.25
1178	NYSE	ETG	Wed, Oct 1, 2008	14.44	14.84	13.92	14.72
1177	NYSE	ETG	Tue, Sep 30, 2008	14.14	14.55	14.09	14.41
1176	NYSE	ETG	Mon, Sep 29, 2008	15.56	15.56	12.84	13.78
1175	NYSE	ETG	Fri, Sep 26, 2008	15.37	15.79	15.34	15.79
1174	NYSE	ETG	Thu, Sep 25, 2008	15.66	16.13	15.66	16.01
1173	NYSE	ETG	Wed, Sep 24, 2008	15.60	15.99	15.45	15.65
1172	NYSE	ETG	Tue, Sep 23, 2008	16.00	16.00	15.60	15.66
1171	NYSE	ETG	Mon, Sep 22, 2008	16.39	16.45	15.94	16.04
1170	NYSE	ETG	Fri, Sep 19, 2008	16.50	16.95	16.24	16.39
1169	NYSE	ETG	Thu, Sep 18, 2008	15.03	15.41	13.95	15.11
1168	NYSE	ETG	Wed, Sep 17, 2008	15.58	15.69	14.62	14.89
1167	NYSE	ETG	Tue, Sep 16, 2008	15.50	15.71	15.30	15.66
1166	NYSE	ETG	Mon, Sep 15, 2008	16.04	16.42	15.94	15.99
1165	NYSE	ETG	Fri, Sep 12, 2008	16.73	16.82	16.50	16.70
1164	NYSE	ETG	Thu, Sep 11, 2008	16.71	16.71	16.41	16.65
1163	NYSE	ETG	Wed, Sep 10, 2008	17.33	17.41	16.86	16.89
1162	NYSE	ETG	Tue, Sep 9, 2008	17.99	18.03	17.32	17.32
1161	NYSE	ETG	Mon, Sep 8, 2008	18.34	18.38	17.77	17.95
1160	NYSE	ETG	Fri, Sep 5, 2008	18.10	18.10	17.56	17.89
1159	NYSE	ETG	Thu, Sep 4, 2008	18.82	18.85	18.10	18.13
1158	NYSE	ETG	Wed, Sep 3, 2008	19.43	19.43	18.83	18.96
1157	NYSE	ETG	Tue, Sep 2, 2008	19.60	19.76	19.38	19.49
1156	NYSE	ETG	Fri, Aug 29, 2008	19.45	19.55	19.45	19.51
1155	NYSE	ETG	Thu, Aug 28, 2008	19.38	19.48	19.33	19.48
1154	NYSE	ETG	Wed, Aug 27, 2008	19.35	19.39	19.15	19.24
1153	NYSE	ETG	Tue, Aug 26, 2008	19.18	19.41	19.16	19.20
1152	NYSE	ETG	Mon, Aug 25, 2008	19.27	19.39	19.08	19.29
1151	NYSE	ETG	Fri, Aug 22, 2008	19.00	19.33	18.95	19.33
1150	NYSE	ETG	Thu, Aug 21, 2008	18.70	18.95	18.68	18.85
1149	NYSE	ETG	Wed, Aug 20, 2008	18.95	18.97	18.76	18.85
1148	NYSE	ETG	Tue, Aug 19, 2008	19.12	19.12	18.82	19.00
1147	NYSE	ETG	Mon, Aug 18, 2008	19.34	19.44	19.05	19.18
1146	NYSE	ETG	Fri, Aug 15, 2008	19.39	19.45	19.11	19.34
1145	NYSE	ETG	Thu, Aug 14, 2008	19.40	19.59	19.09	19.46
1144	NYSE	ETG	Wed, Aug 13, 2008	19.79	19.79	19.26	19.40
1143	NYSE	ETG	Tue, Aug 12, 2008	20.24	20.28	19.81	19.85
1142	NYSE	ETG	Mon, Aug 11, 2008	20.27	20.31	20.10	20.24
1141	NYSE	ETG	Fri, Aug 8, 2008	19.92	20.18	19.90	20.08
1140	NYSE	ETG	Thu, Aug 7, 2008	20.11	20.20	19.85	19.90
1139	NYSE	ETG	Wed, Aug 6, 2008	20.39	20.40	20.10	20.33
1138	NYSE	ETG	Tue, Aug 5, 2008	20.30	20.60	20.30	20.41
1137	NYSE	ETG	Mon, Aug 4, 2008	20.80	20.80	20.27	20.32
1136	NYSE	ETG	Fri, Aug 1, 2008	20.69	20.87	20.38	20.84
1135	NYSE	ETG	Thu, Jul 31, 2008	20.74	20.84	20.60	20.66
1134	NYSE	ETG	Wed, Jul 30, 2008	20.63	20.77	20.33	20.77
1133	NYSE	ETG	Tue, Jul 29, 2008	20.08	20.44	20.06	20.35
1132	NYSE	ETG	Mon, Jul 28, 2008	20.31	20.34	19.93	19.98
1131	NYSE	ETG	Fri, Jul 25, 2008	20.43	20.59	20.09	20.18
1130	NYSE	ETG	Thu, Jul 24, 2008	21.16	21.16	20.37	20.37
1129	NYSE	ETG	Wed, Jul 23, 2008	21.04	21.48	20.94	21.26
1128	NYSE	ETG	Tue, Jul 22, 2008	20.80	20.98	20.66	20.95
1127	NYSE	ETG	Mon, Jul 21, 2008	20.78	20.98	20.67	20.91
1126	NYSE	ETG	Fri, Jul 18, 2008	20.53	20.84	20.26	20.78
1125	NYSE	ETG	Thu, Jul 17, 2008	20.60	20.81	20.41	20.61
1124	NYSE	ETG	Wed, Jul 16, 2008	19.72	20.47	19.60	20.45
1123	NYSE	ETG	Tue, Jul 15, 2008	19.86	20.84	19.47	19.77
1122	NYSE	ETG	Mon, Jul 14, 2008	20.75	20.79	20.12	20.26
1121	NYSE	ETG	Fri, Jul 11, 2008	21.02	21.08	20.40	20.62
1120	NYSE	ETG	Thu, Jul 10, 2008	21.04	21.20	20.91	21.14
1119	NYSE	ETG	Wed, Jul 9, 2008	21.34	21.58	21.20	21.24
1118	NYSE	ETG	Tue, Jul 8, 2008	21.08	21.35	21.01	21.32
1117	NYSE	ETG	Mon, Jul 7, 2008	21.66	21.73	20.78	21.19
1116	NYSE	ETG	Thu, Jul 3, 2008	21.87	21.96	21.47	21.65
1115	NYSE	ETG	Wed, Jul 2, 2008	21.88	22.12	21.79	21.85
1114	NYSE	ETG	Tue, Jul 1, 2008	21.39	21.86	21.37	21.86
1113	NYSE	ETG	Mon, Jun 30, 2008	21.97	21.97	21.71	21.74
1112	NYSE	ETG	Fri, Jun 27, 2008	21.90	22.10	21.35	21.78
1111	NYSE	ETG	Thu, Jun 26, 2008	22.05	22.26	21.80	21.88
1110	NYSE	ETG	Wed, Jun 25, 2008	22.22	22.68	22.22	22.46
1109	NYSE	ETG	Tue, Jun 24, 2008	22.11	22.43	22.05	22.26
1108	NYSE	ETG	Mon, Jun 23, 2008	22.42	22.50	22.12	22.19
1107	NYSE	ETG	Fri, Jun 20, 2008	22.61	22.64	22.25	22.39
1106	NYSE	ETG	Thu, Jun 19, 2008	23.00	23.07	22.82	22.86
1105	NYSE	ETG	Wed, Jun 18, 2008	23.37	23.37	23.00	23.18
1104	NYSE	ETG	Tue, Jun 17, 2008	23.83	23.85	23.39	23.43
1103	NYSE	ETG	Mon, Jun 16, 2008	23.70	23.70	23.55	23.68
1102	NYSE	ETG	Fri, Jun 13, 2008	23.54	23.70	23.40	23.70
1101	NYSE	ETG	Thu, Jun 12, 2008	23.58	23.70	23.46	23.57
1100	NYSE	ETG	Wed, Jun 11, 2008	23.81	23.85	23.47	23.57
1099	NYSE	ETG	Tue, Jun 10, 2008	23.82	23.99	23.74	23.86
1098	NYSE	ETG	Mon, Jun 9, 2008	24.05	24.15	23.86	23.93
1097	NYSE	ETG	Fri, Jun 6, 2008	24.51	24.52	23.97	23.97
1096	NYSE	ETG	Thu, Jun 5, 2008	24.58	24.68	24.47	24.68
1095	NYSE	ETG	Wed, Jun 4, 2008	24.52	24.72	24.37	24.50
1094	NYSE	ETG	Tue, Jun 3, 2008	24.78	24.97	24.51	24.52
1093	NYSE	ETG	Mon, Jun 2, 2008	24.92	24.92	24.60	24.80
1092	NYSE	ETG	Fri, May 30, 2008	25.08	25.08	24.86	24.94
1091	NYSE	ETG	Thu, May 29, 2008	24.85	25.12	24.83	25.03
1090	NYSE	ETG	Wed, May 28, 2008	25.00	25.00	24.68	24.81
1089	NYSE	ETG	Tue, May 27, 2008	24.61	24.89	24.57	24.89
1088	NYSE	ETG	Fri, May 23, 2008	24.75	24.75	24.52	24.68
1087	NYSE	ETG	Thu, May 22, 2008	24.74	24.86	24.69	24.76
1086	NYSE	ETG	Wed, May 21, 2008	24.85	24.98	24.55	24.59
1085	NYSE	ETG	Tue, May 20, 2008	24.80	24.87	24.65	24.78
1084	NYSE	ETG	Mon, May 19, 2008	24.97	25.18	24.85	24.99
1083	NYSE	ETG	Fri, May 16, 2008	24.84	24.99	24.80	24.93
1082	NYSE	ETG	Thu, May 15, 2008	24.58	24.84	24.55	24.84
1081	NYSE	ETG	Wed, May 14, 2008	24.68	24.75	24.54	24.58
1080	NYSE	ETG	Tue, May 13, 2008	24.56	24.59	24.38	24.59
1079	NYSE	ETG	Mon, May 12, 2008	24.47	24.65	24.41	24.63
1078	NYSE	ETG	Fri, May 9, 2008	24.29	24.44	24.23	24.41
1077	NYSE	ETG	Thu, May 8, 2008	24.36	24.52	24.30	24.48
1076	NYSE	ETG	Wed, May 7, 2008	24.59	24.64	24.26	24.32
1075	NYSE	ETG	Tue, May 6, 2008	24.26	24.53	24.24	24.52
1074	NYSE	ETG	Mon, May 5, 2008	24.57	24.57	24.33	24.35
1073	NYSE	ETG	Fri, May 2, 2008	24.54	24.71	24.47	24.55
1072	NYSE	ETG	Thu, May 1, 2008	24.29	24.52	24.13	24.39
1071	NYSE	ETG	Wed, Apr 30, 2008	24.43	24.53	24.23	24.27
1070	NYSE	ETG	Tue, Apr 29, 2008	24.31	24.42	24.15	24.34
1069	NYSE	ETG	Mon, Apr 28, 2008	24.54	24.55	24.35	24.43
1068	NYSE	ETG	Fri, Apr 25, 2008	24.53	24.53	24.10	24.44
1067	NYSE	ETG	Thu, Apr 24, 2008	24.20	24.46	24.00	24.37
1066	NYSE	ETG	Wed, Apr 23, 2008	23.99	24.24	23.97	24.24
1065	NYSE	ETG	Tue, Apr 22, 2008	24.10	24.14	23.82	23.98
1064	NYSE	ETG	Mon, Apr 21, 2008	24.02	24.27	23.93	24.27
1063	NYSE	ETG	Fri, Apr 18, 2008	23.95	24.97	23.95	24.36
1062	NYSE	ETG	Thu, Apr 17, 2008	23.35	23.75	23.35	23.70
1061	NYSE	ETG	Wed, Apr 16, 2008	22.96	23.52	22.96	23.52
1060	NYSE	ETG	Tue, Apr 15, 2008	22.94	22.98	22.66	22.87
1059	NYSE	ETG	Mon, Apr 14, 2008	22.98	23.04	22.81	22.87
1058	NYSE	ETG	Fri, Apr 11, 2008	23.00	23.16	22.90	22.95
1057	NYSE	ETG	Thu, Apr 10, 2008	23.34	23.55	23.27	23.41
1056	NYSE	ETG	Wed, Apr 9, 2008	23.34	23.43	23.19	23.35
1055	NYSE	ETG	Tue, Apr 8, 2008	23.41	23.47	23.33	23.41
1054	NYSE	ETG	Mon, Apr 7, 2008	23.33	23.70	23.29	23.54
1053	NYSE	ETG	Fri, Apr 4, 2008	23.07	23.38	23.02	23.11
1052	NYSE	ETG	Thu, Apr 3, 2008	23.07	23.21	22.89	23.15
1051	NYSE	ETG	Wed, Apr 2, 2008	23.20	23.34	23.05	23.06
1050	NYSE	ETG	Tue, Apr 1, 2008	22.71	23.20	22.68	23.17
1049	NYSE	ETG	Mon, Mar 31, 2008	22.27	22.57	22.19	22.37
1048	NYSE	ETG	Fri, Mar 28, 2008	22.18	22.40	22.11	22.19
1047	NYSE	ETG	Thu, Mar 27, 2008	22.12	22.40	22.09	22.15
1046	NYSE	ETG	Wed, Mar 26, 2008	22.27	22.27	22.07	22.10
1045	NYSE	ETG	Tue, Mar 25, 2008	22.25	22.34	22.13	22.22
1044	NYSE	ETG	Mon, Mar 24, 2008	22.17	22.50	22.17	22.33
1043	NYSE	ETG	Thu, Mar 20, 2008	21.88	22.19	21.67	22.10
1042	NYSE	ETG	Wed, Mar 19, 2008	22.26	22.33	21.84	21.95
1041	NYSE	ETG	Tue, Mar 18, 2008	22.11	22.29	21.88	22.29
1040	NYSE	ETG	Mon, Mar 17, 2008	21.92	22.26	21.85	21.95
1039	NYSE	ETG	Fri, Mar 14, 2008	22.72	22.81	22.10	22.45
1038	NYSE	ETG	Thu, Mar 13, 2008	22.33	22.75	22.11	22.69
1037	NYSE	ETG	Wed, Mar 12, 2008	22.64	23.08	22.57	22.68
1036	NYSE	ETG	Tue, Mar 11, 2008	22.26	22.62	22.13	22.57
1035	NYSE	ETG	Mon, Mar 10, 2008	22.26	22.36	21.85	21.93
1034	NYSE	ETG	Fri, Mar 7, 2008	22.50	22.77	22.15	22.41
1033	NYSE	ETG	Thu, Mar 6, 2008	22.91	23.05	22.65	22.65
1032	NYSE	ETG	Wed, Mar 5, 2008	22.95	23.26	22.95	23.09
1031	NYSE	ETG	Tue, Mar 4, 2008	22.73	23.18	22.67	23.02
1030	NYSE	ETG	Mon, Mar 3, 2008	22.90	23.24	22.90	23.17
1029	NYSE	ETG	Fri, Feb 29, 2008	23.50	23.50	22.92	23.01
1028	NYSE	ETG	Thu, Feb 28, 2008	23.70	23.75	23.41	23.59
1027	NYSE	ETG	Wed, Feb 27, 2008	23.70	24.00	23.64	23.73
1026	NYSE	ETG	Tue, Feb 26, 2008	23.62	23.88	23.48	23.83
1025	NYSE	ETG	Mon, Feb 25, 2008	22.90	23.53	22.90	23.53
1024	NYSE	ETG	Fri, Feb 22, 2008	23.04	23.11	22.59	23.03
1023	NYSE	ETG	Thu, Feb 21, 2008	23.32	23.44	22.91	23.02
1022	NYSE	ETG	Wed, Feb 20, 2008	22.86	23.32	22.86	23.26
1021	NYSE	ETG	Tue, Feb 19, 2008	22.77	23.16	22.75	23.07
1020	NYSE	ETG	Fri, Feb 15, 2008	22.69	22.79	22.30	22.47
1019	NYSE	ETG	Thu, Feb 14, 2008	23.87	23.88	22.94	22.95
1018	NYSE	ETG	Wed, Feb 13, 2008	24.35	24.36	23.82	23.88
1017	NYSE	ETG	Tue, Feb 12, 2008	24.09	24.37	23.81	24.08
1016	NYSE	ETG	Mon, Feb 11, 2008	24.03	24.07	23.72	23.96
1015	NYSE	ETG	Fri, Feb 8, 2008	23.82	24.19	23.72	23.92
1014	NYSE	ETG	Thu, Feb 7, 2008	23.72	24.20	23.63	24.11
1013	NYSE	ETG	Wed, Feb 6, 2008	24.30	24.39	23.88	23.93
1012	NYSE	ETG	Tue, Feb 5, 2008	24.79	24.81	24.23	24.30
1011	NYSE	ETG	Mon, Feb 4, 2008	25.14	25.17	24.98	25.04
1010	NYSE	ETG	Fri, Feb 1, 2008	24.91	25.36	24.78	25.14
1009	NYSE	ETG	Thu, Jan 31, 2008	23.87	24.97	23.80	24.70
1008	NYSE	ETG	Wed, Jan 30, 2008	24.37	24.72	24.13	24.25
1007	NYSE	ETG	Tue, Jan 29, 2008	24.20	24.44	24.00	24.42
1006	NYSE	ETG	Mon, Jan 28, 2008	23.59	24.14	23.44	24.10
1005	NYSE	ETG	Fri, Jan 25, 2008	23.93	24.11	23.57	23.66
1004	NYSE	ETG	Thu, Jan 24, 2008	23.50	23.82	23.07	23.82
1003	NYSE	ETG	Wed, Jan 23, 2008	22.34	23.13	21.95	23.10
1002	NYSE	ETG	Tue, Jan 22, 2008	21.72	23.02	21.55	22.92
1001	NYSE	ETG	Fri, Jan 18, 2008	24.20	24.25	23.11	23.23
1000	NYSE	ETG	Thu, Jan 17, 2008	25.20	25.24	23.86	24.05
999	NYSE	ETG	Wed, Jan 16, 2008	25.20	25.46	24.89	25.14
998	NYSE	ETG	Tue, Jan 15, 2008	26.02	26.02	25.45	25.52
997	NYSE	ETG	Mon, Jan 14, 2008	25.86	26.22	25.86	26.13
996	NYSE	ETG	Fri, Jan 11, 2008	25.74	26.09	25.74	25.95
995	NYSE	ETG	Thu, Jan 10, 2008	25.51	26.25	25.44	26.08
994	NYSE	ETG	Wed, Jan 9, 2008	25.50	25.91	25.32	25.91
993	NYSE	ETG	Tue, Jan 8, 2008	25.94	26.24	25.48	25.48
992	NYSE	ETG	Mon, Jan 7, 2008	26.42	26.59	25.74	25.77
991	NYSE	ETG	Fri, Jan 4, 2008	26.42	26.42	26.07	26.19
990	NYSE	ETG	Thu, Jan 3, 2008	26.26	26.58	26.14	26.48
989	NYSE	ETG	Wed, Jan 2, 2008	27.05	27.14	26.04	26.13
988	NYSE	ETG	Mon, Dec 31, 2007	26.87	27.23	26.80	27.01
987	NYSE	ETG	Fri, Dec 28, 2007	26.92	26.92	26.40	26.80
986	NYSE	ETG	Thu, Dec 27, 2007	26.55	26.56	26.34	26.50
985	NYSE	ETG	Wed, Dec 26, 2007	27.12	27.12	26.42	26.89
984	NYSE	ETG	Mon, Dec 24, 2007	26.17	26.55	26.16	26.53
983	NYSE	ETG	Fri, Dec 21, 2007	25.92	26.07	25.85	26.03
982	NYSE	ETG	Thu, Dec 20, 2007	25.93	26.06	25.49	25.83
981	NYSE	ETG	Wed, Dec 19, 2007	25.90	26.00	25.47	25.94
980	NYSE	ETG	Tue, Dec 18, 2007	26.05	26.22	25.42	25.91
979	NYSE	ETG	Mon, Dec 17, 2007	26.30	26.33	25.90	26.02
978	NYSE	ETG	Fri, Dec 14, 2007	26.61	26.74	26.51	26.56
977	NYSE	ETG	Thu, Dec 13, 2007	26.70	27.02	26.54	26.98
976	NYSE	ETG	Wed, Dec 12, 2007	27.36	27.40	26.68	27.00
975	NYSE	ETG	Tue, Dec 11, 2007	27.35	27.50	26.70	26.89
974	NYSE	ETG	Mon, Dec 10, 2007	27.04	27.50	27.04	27.49
973	NYSE	ETG	Fri, Dec 7, 2007	27.32	27.49	27.23	27.40
972	NYSE	ETG	Thu, Dec 6, 2007	26.95	27.38	26.95	27.38
971	NYSE	ETG	Wed, Dec 5, 2007	26.82	27.12	26.82	26.99
970	NYSE	ETG	Tue, Dec 4, 2007	26.50	26.79	26.37	26.66
969	NYSE	ETG	Mon, Dec 3, 2007	26.66	26.81	26.53	26.78
968	NYSE	ETG	Fri, Nov 30, 2007	27.05	27.05	26.52	26.76
967	NYSE	ETG	Thu, Nov 29, 2007	26.40	26.40	26.06	26.40
966	NYSE	ETG	Wed, Nov 28, 2007	25.66	26.40	25.66	26.33
965	NYSE	ETG	Tue, Nov 27, 2007	25.24	25.56	25.00	25.56
964	NYSE	ETG	Mon, Nov 26, 2007	25.41	25.53	24.90	25.17
963	NYSE	ETG	Fri, Nov 23, 2007	24.93	25.58	24.51	25.58
962	NYSE	ETG	Wed, Nov 21, 2007	25.25	25.32	24.95	25.01
961	NYSE	ETG	Tue, Nov 20, 2007	25.38	25.87	25.30	25.62
960	NYSE	ETG	Mon, Nov 19, 2007	25.75	25.90	25.46	25.54
959	NYSE	ETG	Fri, Nov 16, 2007	25.71	26.12	25.57	26.12
958	NYSE	ETG	Thu, Nov 15, 2007	26.17	26.25	25.69	25.86
957	NYSE	ETG	Wed, Nov 14, 2007	26.67	26.78	26.28	26.29
956	NYSE	ETG	Tue, Nov 13, 2007	25.96	26.43	25.96	26.38
955	NYSE	ETG	Mon, Nov 12, 2007	26.28	26.47	25.76	25.76
954	NYSE	ETG	Fri, Nov 9, 2007	26.08	26.63	26.08	26.25
953	NYSE	ETG	Thu, Nov 8, 2007	27.03	27.20	26.17	26.66
952	NYSE	ETG	Wed, Nov 7, 2007	27.31	27.39	26.75	26.75
951	NYSE	ETG	Tue, Nov 6, 2007	27.59	27.65	27.23	27.51
950	NYSE	ETG	Mon, Nov 5, 2007	27.40	27.49	27.27	27.38
949	NYSE	ETG	Fri, Nov 2, 2007	27.73	27.73	27.47	27.67
948	NYSE	ETG	Thu, Nov 1, 2007	27.91	28.01	27.60	27.67
947	NYSE	ETG	Wed, Oct 31, 2007	28.49	28.49	28.04	28.30
946	NYSE	ETG	Tue, Oct 30, 2007	28.15	28.15	27.99	28.07
945	NYSE	ETG	Mon, Oct 29, 2007	28.19	28.30	28.07	28.15
944	NYSE	ETG	Fri, Oct 26, 2007	27.70	28.06	27.70	28.06
943	NYSE	ETG	Thu, Oct 25, 2007	27.40	27.61	27.31	27.61
942	NYSE	ETG	Wed, Oct 24, 2007	27.35	27.48	27.03	27.48
941	NYSE	ETG	Tue, Oct 23, 2007	27.11	27.60	26.95	27.60
940	NYSE	ETG	Mon, Oct 22, 2007	26.38	27.02	26.38	26.98
939	NYSE	ETG	Fri, Oct 19, 2007	27.31	27.46	27.03	27.05
938	NYSE	ETG	Thu, Oct 18, 2007	27.41	27.52	27.31	27.49
937	NYSE	ETG	Wed, Oct 17, 2007	27.65	27.79	27.21	27.45
936	NYSE	ETG	Tue, Oct 16, 2007	27.55	27.61	27.41	27.44
935	NYSE	ETG	Mon, Oct 15, 2007	27.75	27.87	27.60	27.67
934	NYSE	ETG	Fri, Oct 12, 2007	26.80	27.96	26.80	27.81
933	NYSE	ETG	Thu, Oct 11, 2007	27.99	28.18	27.64	27.69
932	NYSE	ETG	Wed, Oct 10, 2007	27.96	28.07	27.90	27.95
931	NYSE	ETG	Tue, Oct 9, 2007	27.82	28.11	27.77	28.11
930	NYSE	ETG	Mon, Oct 8, 2007	27.72	27.83	27.59	27.81
929	NYSE	ETG	Fri, Oct 5, 2007	27.74	27.89	27.69	27.80
928	NYSE	ETG	Thu, Oct 4, 2007	27.49	27.61	27.43	27.60
927	NYSE	ETG	Wed, Oct 3, 2007	27.73	27.73	27.44	27.44
926	NYSE	ETG	Tue, Oct 2, 2007	27.88	27.95	27.64	27.73
925	NYSE	ETG	Mon, Oct 1, 2007	27.68	27.95	27.68	27.81
924	NYSE	ETG	Fri, Sep 28, 2007	27.95	27.97	27.63	27.73
923	NYSE	ETG	Thu, Sep 27, 2007	27.89	27.90	27.72	27.85
922	NYSE	ETG	Wed, Sep 26, 2007	27.69	27.84	27.59	27.72
921	NYSE	ETG	Tue, Sep 25, 2007	27.30	27.57	27.21	27.54
920	NYSE	ETG	Mon, Sep 24, 2007	27.44	27.78	27.27	27.34
919	NYSE	ETG	Fri, Sep 21, 2007	27.15	27.59	27.15	27.59
918	NYSE	ETG	Thu, Sep 20, 2007	27.05	27.49	27.04	27.18
917	NYSE	ETG	Wed, Sep 19, 2007	27.11	27.36	27.01	27.30
916	NYSE	ETG	Tue, Sep 18, 2007	26.34	27.08	26.34	26.99
915	NYSE	ETG	Mon, Sep 17, 2007	26.47	26.47	26.24	26.25
914	NYSE	ETG	Fri, Sep 14, 2007	26.18	26.55	25.98	26.55
913	NYSE	ETG	Thu, Sep 13, 2007	26.45	26.58	26.27	26.31
912	NYSE	ETG	Wed, Sep 12, 2007	26.28	26.47	26.15	26.20
911	NYSE	ETG	Tue, Sep 11, 2007	25.79	26.20	25.75	26.14
910	NYSE	ETG	Mon, Sep 10, 2007	25.76	25.97	25.44	25.63
909	NYSE	ETG	Fri, Sep 7, 2007	25.96	26.00	25.64	25.81
908	NYSE	ETG	Thu, Sep 6, 2007	26.12	26.36	26.06	26.21
907	NYSE	ETG	Wed, Sep 5, 2007	26.15	26.19	25.91	26.08
906	NYSE	ETG	Tue, Sep 4, 2007	26.13	26.39	26.03	26.22
905	NYSE	ETG	Fri, Aug 31, 2007	26.28	26.28	25.80	26.01
904	NYSE	ETG	Thu, Aug 30, 2007	25.59	25.82	25.54	25.67
903	NYSE	ETG	Wed, Aug 29, 2007	25.55	25.74	25.37	25.66
902	NYSE	ETG	Tue, Aug 28, 2007	25.79	25.82	25.16	25.35
901	NYSE	ETG	Mon, Aug 27, 2007	26.24	26.27	25.83	25.92
900	NYSE	ETG	Fri, Aug 24, 2007	25.60	26.65	25.57	26.12
899	NYSE	ETG	Thu, Aug 23, 2007	25.95	25.95	25.62	25.79
898	NYSE	ETG	Wed, Aug 22, 2007	25.41	25.95	25.41	25.84
897	NYSE	ETG	Tue, Aug 21, 2007	25.05	25.46	24.78	25.46
896	NYSE	ETG	Mon, Aug 20, 2007	24.81	25.53	24.69	25.03
895	NYSE	ETG	Fri, Aug 17, 2007	24.01	24.73	23.71	24.73
894	NYSE	ETG	Thu, Aug 16, 2007	22.51	23.25	21.21	23.02
893	NYSE	ETG	Wed, Aug 15, 2007	22.90	23.46	22.00	22.95
892	NYSE	ETG	Tue, Aug 14, 2007	24.90	24.92	23.37	23.74
891	NYSE	ETG	Mon, Aug 13, 2007	25.00	25.00	24.70	24.80
890	NYSE	ETG	Fri, Aug 10, 2007	25.00	25.00	24.01	24.60
889	NYSE	ETG	Thu, Aug 9, 2007	25.38	25.79	25.15	25.25
888	NYSE	ETG	Wed, Aug 8, 2007	25.60	26.22	25.60	26.03
887	NYSE	ETG	Tue, Aug 7, 2007	24.90	25.70	24.90	25.57
886	NYSE	ETG	Mon, Aug 6, 2007	25.36	25.36	24.10	25.09
885	NYSE	ETG	Fri, Aug 3, 2007	25.65	25.89	25.28	25.42
884	NYSE	ETG	Thu, Aug 2, 2007	25.76	25.89	25.48	25.83
883	NYSE	ETG	Wed, Aug 1, 2007	25.31	25.88	25.26	25.58
882	NYSE	ETG	Tue, Jul 31, 2007	26.25	26.28	25.74	25.77
881	NYSE	ETG	Mon, Jul 30, 2007	25.66	25.81	25.37	25.81
880	NYSE	ETG	Fri, Jul 27, 2007	25.65	25.83	25.17	25.42
879	NYSE	ETG	Thu, Jul 26, 2007	25.92	25.94	25.00	25.71
878	NYSE	ETG	Wed, Jul 25, 2007	27.25	27.34	26.43	26.81
877	NYSE	ETG	Tue, Jul 24, 2007	27.46	27.55	26.83	27.16
876	NYSE	ETG	Mon, Jul 23, 2007	27.76	27.90	27.64	27.76
875	NYSE	ETG	Fri, Jul 20, 2007	28.24	28.25	27.81	27.87
874	NYSE	ETG	Thu, Jul 19, 2007	28.67	28.75	28.34	28.43
873	NYSE	ETG	Wed, Jul 18, 2007	28.37	28.80	28.12	28.33
872	NYSE	ETG	Tue, Jul 17, 2007	28.80	28.80	28.42	28.52
871	NYSE	ETG	Mon, Jul 16, 2007	29.12	29.30	28.75	28.81
870	NYSE	ETG	Fri, Jul 13, 2007	28.55	29.47	28.55	29.01
869	NYSE	ETG	Thu, Jul 12, 2007	28.01	28.94	28.01	28.84
868	NYSE	ETG	Wed, Jul 11, 2007	27.53	28.19	27.53	28.14
867	NYSE	ETG	Tue, Jul 10, 2007	28.35	28.35	27.76	27.84
866	NYSE	ETG	Mon, Jul 9, 2007	28.43	28.79	28.21	28.33
865	NYSE	ETG	Fri, Jul 6, 2007	28.30	28.48	28.11	28.40
864	NYSE	ETG	Thu, Jul 5, 2007	28.00	28.41	27.89	28.12
863	NYSE	ETG	Tue, Jul 3, 2007	27.88	28.17	27.88	28.08
862	NYSE	ETG	Mon, Jul 2, 2007	27.68	27.97	27.68	27.84
861	NYSE	ETG	Fri, Jun 29, 2007	28.20	28.20	27.41	27.68
860	NYSE	ETG	Thu, Jun 28, 2007	27.37	27.94	27.37	27.73
859	NYSE	ETG	Wed, Jun 27, 2007	27.17	27.42	27.10	27.41
858	NYSE	ETG	Tue, Jun 26, 2007	27.51	27.85	27.27	27.39
857	NYSE	ETG	Mon, Jun 25, 2007	27.65	28.10	27.40	27.52
856	NYSE	ETG	Fri, Jun 22, 2007	28.03	28.11	27.66	27.73
855	NYSE	ETG	Thu, Jun 21, 2007	27.86	28.21	27.85	28.10
854	NYSE	ETG	Wed, Jun 20, 2007	28.75	28.77	28.11	28.23
853	NYSE	ETG	Tue, Jun 19, 2007	28.25	28.73	28.18	28.69
852	NYSE	ETG	Mon, Jun 18, 2007	27.95	28.36	27.95	28.33
851	NYSE	ETG	Fri, Jun 15, 2007	27.86	28.19	27.86	28.05
850	NYSE	ETG	Thu, Jun 14, 2007	27.54	27.82	27.53	27.80
849	NYSE	ETG	Wed, Jun 13, 2007	27.22	27.55	27.21	27.49
848	NYSE	ETG	Tue, Jun 12, 2007	27.40	27.53	27.02	27.13
847	NYSE	ETG	Mon, Jun 11, 2007	27.40	27.66	27.22	27.63
846	NYSE	ETG	Fri, Jun 8, 2007	26.65	27.42	26.55	27.36
845	NYSE	ETG	Thu, Jun 7, 2007	27.90	28.09	27.08	27.15
844	NYSE	ETG	Wed, Jun 6, 2007	28.72	28.84	28.02	28.21
843	NYSE	ETG	Tue, Jun 5, 2007	28.95	29.13	28.82	29.04
842	NYSE	ETG	Mon, Jun 4, 2007	28.92	29.18	28.90	29.13
841	NYSE	ETG	Fri, Jun 1, 2007	29.05	29.19	29.00	29.04
840	NYSE	ETG	Thu, May 31, 2007	28.65	29.13	28.65	29.04
839	NYSE	ETG	Wed, May 30, 2007	28.36	28.59	28.10	28.55
838	NYSE	ETG	Tue, May 29, 2007	27.96	28.38	27.96	28.36
837	NYSE	ETG	Fri, May 25, 2007	27.81	28.16	27.81	27.98
836	NYSE	ETG	Thu, May 24, 2007	28.07	28.32	27.67	27.84
835	NYSE	ETG	Wed, May 23, 2007	28.43	28.64	28.05	28.21
834	NYSE	ETG	Tue, May 22, 2007	28.56	28.65	28.34	28.42
833	NYSE	ETG	Mon, May 21, 2007	28.57	28.72	28.56	28.64
832	NYSE	ETG	Fri, May 18, 2007	28.30	28.62	28.30	28.61
831	NYSE	ETG	Thu, May 17, 2007	28.34	28.51	28.12	28.20
830	NYSE	ETG	Wed, May 16, 2007	28.54	28.67	28.33	28.39
829	NYSE	ETG	Tue, May 15, 2007	28.65	28.76	28.49	28.51
828	NYSE	ETG	Mon, May 14, 2007	28.65	28.84	28.51	28.60
827	NYSE	ETG	Fri, May 11, 2007	28.25	28.79	28.25	28.79
826	NYSE	ETG	Thu, May 10, 2007	28.85	28.85	28.11	28.25
825	NYSE	ETG	Wed, May 9, 2007	28.67	28.87	28.59	28.87
824	NYSE	ETG	Tue, May 8, 2007	28.63	28.74	28.56	28.74
823	NYSE	ETG	Mon, May 7, 2007	28.66	28.85	28.60	28.73
822	NYSE	ETG	Fri, May 4, 2007	28.61	28.95	28.56	28.65
821	NYSE	ETG	Thu, May 3, 2007	28.22	28.63	28.22	28.61
820	NYSE	ETG	Wed, May 2, 2007	28.06	28.46	28.06	28.23
819	NYSE	ETG	Tue, May 1, 2007	28.22	28.40	27.99	28.13
818	NYSE	ETG	Mon, Apr 30, 2007	28.29	28.60	28.25	28.34
817	NYSE	ETG	Fri, Apr 27, 2007	28.11	28.25	28.02	28.19
816	NYSE	ETG	Thu, Apr 26, 2007	28.02	28.12	27.95	28.11
815	NYSE	ETG	Wed, Apr 25, 2007	27.86	28.09	27.86	28.03
814	NYSE	ETG	Tue, Apr 24, 2007	27.82	27.98	27.76	27.81
813	NYSE	ETG	Mon, Apr 23, 2007	28.01	28.20	27.76	27.87
812	NYSE	ETG	Fri, Apr 20, 2007	27.90	28.49	27.89	28.15
811	NYSE	ETG	Thu, Apr 19, 2007	27.79	27.89	27.51	27.82
810	NYSE	ETG	Wed, Apr 18, 2007	27.81	28.05	27.75	27.97
809	NYSE	ETG	Tue, Apr 17, 2007	27.68	27.89	27.68	27.82
808	NYSE	ETG	Mon, Apr 16, 2007	27.33	27.86	27.29	27.73
807	NYSE	ETG	Fri, Apr 13, 2007	26.78	27.16	26.78	27.05
806	NYSE	ETG	Thu, Apr 12, 2007	26.65	26.86	26.60	26.86
805	NYSE	ETG	Wed, Apr 11, 2007	26.96	27.02	26.66	26.70
804	NYSE	ETG	Tue, Apr 10, 2007	27.09	27.09	26.86	27.00
803	NYSE	ETG	Mon, Apr 9, 2007	26.96	27.02	26.90	27.02
802	NYSE	ETG	Thu, Apr 5, 2007	26.59	26.79	26.58	26.79
801	NYSE	ETG	Wed, Apr 4, 2007	26.50	26.70	26.50	26.63
800	NYSE	ETG	Tue, Apr 3, 2007	26.30	26.63	26.30	26.57
799	NYSE	ETG	Mon, Apr 2, 2007	25.86	26.25	25.81	26.24
798	NYSE	ETG	Fri, Mar 30, 2007	26.25	26.30	25.91	26.05
797	NYSE	ETG	Thu, Mar 29, 2007	25.82	26.04	25.76	26.04
796	NYSE	ETG	Wed, Mar 28, 2007	25.98	25.99	25.67	25.74
795	NYSE	ETG	Tue, Mar 27, 2007	25.91	25.96	25.76	25.88
794	NYSE	ETG	Mon, Mar 26, 2007	26.13	26.71	25.83	25.98
793	NYSE	ETG	Fri, Mar 23, 2007	26.10	26.33	26.10	26.14
792	NYSE	ETG	Thu, Mar 22, 2007	26.00	26.33	25.96	26.21
791	NYSE	ETG	Wed, Mar 21, 2007	25.67	26.00	25.66	26.00
790	NYSE	ETG	Tue, Mar 20, 2007	25.40	25.82	25.40	25.82
789	NYSE	ETG	Mon, Mar 19, 2007	25.38	25.50	25.36	25.49
788	NYSE	ETG	Fri, Mar 16, 2007	25.10	25.27	25.01	25.25
787	NYSE	ETG	Thu, Mar 15, 2007	25.04	25.28	24.97	25.14
786	NYSE	ETG	Wed, Mar 14, 2007	24.71	25.09	24.70	25.04
785	NYSE	ETG	Tue, Mar 13, 2007	25.29	25.30	24.71	24.88
784	NYSE	ETG	Mon, Mar 12, 2007	25.01	25.39	25.00	25.35
783	NYSE	ETG	Fri, Mar 9, 2007	24.71	25.17	24.70	25.13
782	NYSE	ETG	Thu, Mar 8, 2007	24.48	24.86	24.48	24.79
781	NYSE	ETG	Wed, Mar 7, 2007	24.27	24.51	24.26	24.39
780	NYSE	ETG	Tue, Mar 6, 2007	24.05	24.43	24.05	24.35
779	NYSE	ETG	Mon, Mar 5, 2007	24.30	24.64	24.05	24.07
778	NYSE	ETG	Fri, Mar 2, 2007	24.65	24.96	24.62	24.69
777	NYSE	ETG	Thu, Mar 1, 2007	24.79	25.06	24.14	25.02
776	NYSE	ETG	Wed, Feb 28, 2007	24.67	25.07	24.46	25.00
775	NYSE	ETG	Tue, Feb 27, 2007	25.70	25.70	23.90	24.67
774	NYSE	ETG	Mon, Feb 26, 2007	25.52	25.90	25.52	25.72
773	NYSE	ETG	Fri, Feb 23, 2007	25.25	25.56	25.12	25.56
772	NYSE	ETG	Thu, Feb 22, 2007	25.09	25.40	25.02	25.25
771	NYSE	ETG	Wed, Feb 21, 2007	25.22	25.31	24.95	25.16
770	NYSE	ETG	Tue, Feb 20, 2007	25.31	25.45	25.23	25.31
769	NYSE	ETG	Fri, Feb 16, 2007	25.43	25.51	25.34	25.49
768	NYSE	ETG	Thu, Feb 15, 2007	25.50	25.73	25.50	25.63
767	NYSE	ETG	Wed, Feb 14, 2007	25.41	25.74	25.41	25.50
766	NYSE	ETG	Tue, Feb 13, 2007	25.28	25.55	25.27	25.41
765	NYSE	ETG	Mon, Feb 12, 2007	25.72	25.80	25.18	25.28
764	NYSE	ETG	Fri, Feb 9, 2007	25.74	25.84	25.51	25.63
763	NYSE	ETG	Thu, Feb 8, 2007	25.80	25.90	25.72	25.79
762	NYSE	ETG	Wed, Feb 7, 2007	25.78	25.96	25.67	25.78
761	NYSE	ETG	Tue, Feb 6, 2007	25.82	26.00	25.70	25.80
760	NYSE	ETG	Mon, Feb 5, 2007	25.89	25.92	25.73	25.86
759	NYSE	ETG	Fri, Feb 2, 2007	25.81	25.94	25.76	25.86
758	NYSE	ETG	Thu, Feb 1, 2007	25.80	25.94	25.67	25.72
757	NYSE	ETG	Wed, Jan 31, 2007	25.79	25.99	25.59	25.83
756	NYSE	ETG	Tue, Jan 30, 2007	25.99	26.00	25.75	25.81
755	NYSE	ETG	Mon, Jan 29, 2007	25.76	26.00	25.63	25.87
754	NYSE	ETG	Fri, Jan 26, 2007	25.75	25.80	25.50	25.80
753	NYSE	ETG	Thu, Jan 25, 2007	25.72	25.85	25.67	25.74
752	NYSE	ETG	Wed, Jan 24, 2007	25.45	25.76	25.45	25.76
751	NYSE	ETG	Tue, Jan 23, 2007	25.75	25.97	25.40	25.48
750	NYSE	ETG	Mon, Jan 22, 2007	25.85	25.88	25.55	25.79
749	NYSE	ETG	Fri, Jan 19, 2007	25.76	25.86	25.53	25.86
748	NYSE	ETG	Thu, Jan 18, 2007	25.97	26.00	25.71	25.80
747	NYSE	ETG	Wed, Jan 17, 2007	25.68	25.87	25.61	25.87
746	NYSE	ETG	Tue, Jan 16, 2007	25.25	25.75	25.25	25.66
745	NYSE	ETG	Fri, Jan 12, 2007	25.17	25.30	25.10	25.25
744	NYSE	ETG	Thu, Jan 11, 2007	25.20	25.44	25.11	25.17
743	NYSE	ETG	Wed, Jan 10, 2007	25.20	25.22	25.00	25.22
742	NYSE	ETG	Tue, Jan 9, 2007	25.59	25.60	25.29	25.30
741	NYSE	ETG	Mon, Jan 8, 2007	25.72	25.74	25.51	25.66
740	NYSE	ETG	Fri, Jan 5, 2007	25.97	25.97	25.44	25.60
739	NYSE	ETG	Thu, Jan 4, 2007	26.05	26.05	25.80	25.97
738	NYSE	ETG	Wed, Jan 3, 2007	25.94	26.05	25.64	25.95
737	NYSE	ETG	Fri, Dec 29, 2006	26.32	26.41	25.73	25.84
736	NYSE	ETG	Thu, Dec 28, 2006	26.20	26.22	25.84	26.15
735	NYSE	ETG	Wed, Dec 27, 2006	26.00	26.43	26.00	26.29
734	NYSE	ETG	Tue, Dec 26, 2006	26.00	26.49	25.92	26.01
733	NYSE	ETG	Fri, Dec 22, 2006	26.48	26.48	26.19	26.37
732	NYSE	ETG	Thu, Dec 21, 2006	26.87	26.91	26.28	26.44
731	NYSE	ETG	Wed, Dec 20, 2006	27.20	27.25	26.72	26.87
730	NYSE	ETG	Tue, Dec 19, 2006	26.84	27.06	26.80	27.05
729	NYSE	ETG	Mon, Dec 18, 2006	26.90	26.99	26.70	26.74
728	NYSE	ETG	Fri, Dec 15, 2006	26.50	26.83	26.47	26.75
727	NYSE	ETG	Thu, Dec 14, 2006	26.38	26.63	26.09	26.54
726	NYSE	ETG	Wed, Dec 13, 2006	26.35	26.46	26.01	26.28
725	NYSE	ETG	Tue, Dec 12, 2006	25.67	26.20	25.67	26.20
724	NYSE	ETG	Mon, Dec 11, 2006	25.56	25.90	25.56	25.82
723	NYSE	ETG	Fri, Dec 8, 2006	25.64	25.67	25.36	25.51
722	NYSE	ETG	Thu, Dec 7, 2006	25.60	25.74	25.33	25.52
721	NYSE	ETG	Wed, Dec 6, 2006	25.95	25.95	25.36	25.47
720	NYSE	ETG	Tue, Dec 5, 2006	25.85	25.95	25.70	25.80
719	NYSE	ETG	Mon, Dec 4, 2006	25.39	25.72	25.36	25.65
718	NYSE	ETG	Fri, Dec 1, 2006	25.28	25.46	25.19	25.36
717	NYSE	ETG	Thu, Nov 30, 2006	24.86	25.24	24.85	25.18
716	NYSE	ETG	Wed, Nov 29, 2006	24.77	24.94	24.71	24.82
715	NYSE	ETG	Tue, Nov 28, 2006	24.30	24.57	24.22	24.53
714	NYSE	ETG	Mon, Nov 27, 2006	24.31	24.34	24.06	24.24
713	NYSE	ETG	Fri, Nov 24, 2006	24.36	24.38	24.25	24.34
712	NYSE	ETG	Wed, Nov 22, 2006	24.18	24.38	24.15	24.31
711	NYSE	ETG	Tue, Nov 21, 2006	24.10	24.23	23.96	24.17
710	NYSE	ETG	Mon, Nov 20, 2006	24.27	24.27	24.00	24.12
709	NYSE	ETG	Fri, Nov 17, 2006	24.40	24.43	24.27	24.36
708	NYSE	ETG	Thu, Nov 16, 2006	24.30	24.47	24.21	24.34
707	NYSE	ETG	Wed, Nov 15, 2006	24.22	24.39	24.16	24.26
706	NYSE	ETG	Tue, Nov 14, 2006	24.10	24.28	24.04	24.20
705	NYSE	ETG	Mon, Nov 13, 2006	23.98	24.25	23.97	24.05
704	NYSE	ETG	Fri, Nov 10, 2006	24.15	24.17	23.86	24.00
703	NYSE	ETG	Thu, Nov 9, 2006	24.08	24.17	23.95	24.00
702	NYSE	ETG	Wed, Nov 8, 2006	23.94	24.05	23.80	24.00
701	NYSE	ETG	Tue, Nov 7, 2006	24.20	24.20	23.94	24.09
700	NYSE	ETG	Mon, Nov 6, 2006	23.94	24.24	23.94	24.10
699	NYSE	ETG	Fri, Nov 3, 2006	24.19	24.20	23.85	23.94
698	NYSE	ETG	Thu, Nov 2, 2006	24.60	24.60	23.78	24.10
697	NYSE	ETG	Wed, Nov 1, 2006	24.67	24.89	24.51	24.60
696	NYSE	ETG	Tue, Oct 31, 2006	24.71	24.92	24.50	24.69
695	NYSE	ETG	Mon, Oct 30, 2006	24.95	24.99	24.54	24.65
694	NYSE	ETG	Fri, Oct 27, 2006	24.97	24.98	24.68	24.80
693	NYSE	ETG	Thu, Oct 26, 2006	24.68	24.80	24.45	24.80
692	NYSE	ETG	Wed, Oct 25, 2006	24.86	24.86	24.45	24.57
691	NYSE	ETG	Tue, Oct 24, 2006	24.79	24.80	24.57	24.68
690	NYSE	ETG	Mon, Oct 23, 2006	24.87	25.00	24.60	24.76
689	NYSE	ETG	Fri, Oct 20, 2006	24.53	24.82	24.53	24.75
688	NYSE	ETG	Thu, Oct 19, 2006	24.75	24.90	24.20	24.49
687	NYSE	ETG	Wed, Oct 18, 2006	24.53	24.90	24.45	24.84
686	NYSE	ETG	Tue, Oct 17, 2006	24.56	24.57	24.25	24.52
685	NYSE	ETG	Mon, Oct 16, 2006	24.32	24.53	24.20	24.53
684	NYSE	ETG	Fri, Oct 13, 2006	24.45	24.49	24.21	24.28
683	NYSE	ETG	Thu, Oct 12, 2006	24.35	24.50	24.20	24.38
682	NYSE	ETG	Wed, Oct 11, 2006	24.34	24.37	24.16	24.33
681	NYSE	ETG	Tue, Oct 10, 2006	24.19	24.45	24.10	24.24
680	NYSE	ETG	Mon, Oct 9, 2006	24.24	24.34	24.04	24.09
679	NYSE	ETG	Fri, Oct 6, 2006	24.27	24.37	24.12	24.29
678	NYSE	ETG	Thu, Oct 5, 2006	23.87	24.19	23.83	24.17
677	NYSE	ETG	Wed, Oct 4, 2006	23.68	24.00	23.68	23.83
676	NYSE	ETG	Tue, Oct 3, 2006	23.84	23.90	23.74	23.84
675	NYSE	ETG	Mon, Oct 2, 2006	23.85	24.25	23.74	23.94
674	NYSE	ETG	Fri, Sep 29, 2006	24.37	24.49	23.70	23.75
673	NYSE	ETG	Thu, Sep 28, 2006	24.10	24.29	24.00	24.27
672	NYSE	ETG	Wed, Sep 27, 2006	23.50	24.00	23.41	24.00
671	NYSE	ETG	Tue, Sep 26, 2006	23.74	23.76	23.26	23.41
670	NYSE	ETG	Mon, Sep 25, 2006	23.41	23.71	23.40	23.71
669	NYSE	ETG	Fri, Sep 22, 2006	23.75	23.75	23.13	23.21
668	NYSE	ETG	Thu, Sep 21, 2006	23.62	23.74	23.50	23.55
667	NYSE	ETG	Wed, Sep 20, 2006	23.72	23.75	23.45	23.58
666	NYSE	ETG	Tue, Sep 19, 2006	24.03	24.07	23.50	23.85
665	NYSE	ETG	Mon, Sep 18, 2006	23.91	23.97	23.79	23.95
664	NYSE	ETG	Fri, Sep 15, 2006	23.99	23.99	23.70	23.86
663	NYSE	ETG	Thu, Sep 14, 2006	23.63	23.77	23.61	23.69
662	NYSE	ETG	Wed, Sep 13, 2006	23.42	23.80	23.41	23.69
661	NYSE	ETG	Tue, Sep 12, 2006	23.28	23.51	23.27	23.50
660	NYSE	ETG	Mon, Sep 11, 2006	23.35	23.39	22.95	23.26
659	NYSE	ETG	Fri, Sep 8, 2006	23.40	23.46	23.30	23.44
658	NYSE	ETG	Thu, Sep 7, 2006	23.25	23.51	23.11	23.44
657	NYSE	ETG	Wed, Sep 6, 2006	23.60	23.60	23.01	23.19
656	NYSE	ETG	Tue, Sep 5, 2006	23.82	24.10	23.52	23.59
655	NYSE	ETG	Fri, Sep 1, 2006	23.91	24.13	23.71	23.78
654	NYSE	ETG	Thu, Aug 31, 2006	23.86	24.08	23.65	23.75
653	NYSE	ETG	Wed, Aug 30, 2006	23.67	23.80	23.34	23.65
652	NYSE	ETG	Tue, Aug 29, 2006	23.17	23.63	23.03	23.62
651	NYSE	ETG	Mon, Aug 28, 2006	23.02	23.18	22.92	23.02
650	NYSE	ETG	Fri, Aug 25, 2006	23.29	23.35	23.03	23.13
649	NYSE	ETG	Thu, Aug 24, 2006	23.04	23.29	22.86	23.29
648	NYSE	ETG	Wed, Aug 23, 2006	23.14	23.14	22.81	22.90
647	NYSE	ETG	Tue, Aug 22, 2006	23.05	23.22	22.99	23.04
646	NYSE	ETG	Mon, Aug 21, 2006	23.03	23.43	23.03	23.25
645	NYSE	ETG	Fri, Aug 18, 2006	23.25	23.25	23.00	23.19
644	NYSE	ETG	Thu, Aug 17, 2006	23.26	23.27	22.87	23.10
643	NYSE	ETG	Wed, Aug 16, 2006	23.14	23.30	23.09	23.22
642	NYSE	ETG	Tue, Aug 15, 2006	23.10	23.25	23.04	23.08
641	NYSE	ETG	Mon, Aug 14, 2006	22.86	23.00	22.77	22.97
640	NYSE	ETG	Fri, Aug 11, 2006	22.84	22.84	22.65	22.81
639	NYSE	ETG	Thu, Aug 10, 2006	22.83	22.92	22.59	22.89
638	NYSE	ETG	Wed, Aug 9, 2006	22.70	23.00	22.68	22.86
637	NYSE	ETG	Tue, Aug 8, 2006	22.66	22.87	22.55	22.65
636	NYSE	ETG	Mon, Aug 7, 2006	22.64	22.76	22.56	22.66
635	NYSE	ETG	Fri, Aug 4, 2006	22.96	23.05	22.75	22.78
634	NYSE	ETG	Thu, Aug 3, 2006	22.66	22.79	22.62	22.74
633	NYSE	ETG	Wed, Aug 2, 2006	22.47	22.90	22.47	22.81
632	NYSE	ETG	Tue, Aug 1, 2006	22.38	22.47	22.23	22.47
631	NYSE	ETG	Mon, Jul 31, 2006	22.40	22.49	22.31	22.49
630	NYSE	ETG	Fri, Jul 28, 2006	22.09	22.34	22.09	22.23
629	NYSE	ETG	Thu, Jul 27, 2006	22.30	22.39	22.00	22.05
628	NYSE	ETG	Wed, Jul 26, 2006	22.35	22.35	22.11	22.24
627	NYSE	ETG	Tue, Jul 25, 2006	21.84	22.20	21.75	22.20
626	NYSE	ETG	Mon, Jul 24, 2006	21.75	21.99	21.63	21.79
625	NYSE	ETG	Fri, Jul 21, 2006	21.66	21.82	21.50	21.61
624	NYSE	ETG	Thu, Jul 20, 2006	21.97	22.10	21.68	21.76
623	NYSE	ETG	Wed, Jul 19, 2006	21.65	22.14	21.63	22.11
622	NYSE	ETG	Tue, Jul 18, 2006	21.45	21.65	21.41	21.65
621	NYSE	ETG	Mon, Jul 17, 2006	21.61	21.63	21.40	21.46
620	NYSE	ETG	Fri, Jul 14, 2006	21.88	21.89	21.50	21.60
619	NYSE	ETG	Thu, Jul 13, 2006	22.10	22.10	21.75	21.85
618	NYSE	ETG	Wed, Jul 12, 2006	22.07	22.18	21.92	22.08
617	NYSE	ETG	Tue, Jul 11, 2006	22.16	22.20	21.98	22.12
616	NYSE	ETG	Mon, Jul 10, 2006	22.12	22.26	21.92	22.13
615	NYSE	ETG	Fri, Jul 7, 2006	22.25	22.33	21.85	22.05
614	NYSE	ETG	Thu, Jul 6, 2006	22.15	22.33	22.10	22.22
613	NYSE	ETG	Wed, Jul 5, 2006	22.25	22.25	21.95	22.25
612	NYSE	ETG	Mon, Jul 3, 2006	21.92	22.21	21.89	22.20
611	NYSE	ETG	Fri, Jun 30, 2006	21.89	21.98	21.62	21.85
610	NYSE	ETG	Thu, Jun 29, 2006	21.40	21.60	21.31	21.55
609	NYSE	ETG	Wed, Jun 28, 2006	21.20	21.31	20.99	21.22
608	NYSE	ETG	Tue, Jun 27, 2006	21.65	21.67	21.05	21.15
607	NYSE	ETG	Mon, Jun 26, 2006	21.77	21.80	21.40	21.48
606	NYSE	ETG	Fri, Jun 23, 2006	21.51	21.95	21.40	21.77
605	NYSE	ETG	Thu, Jun 22, 2006	21.48	21.66	21.39	21.59
604	NYSE	ETG	Wed, Jun 21, 2006	21.50	21.77	21.12	21.65
603	NYSE	ETG	Tue, Jun 20, 2006	21.49	21.67	21.44	21.64
602	NYSE	ETG	Mon, Jun 19, 2006	21.59	21.63	21.37	21.45
601	NYSE	ETG	Fri, Jun 16, 2006	21.60	21.69	21.41	21.53
600	NYSE	ETG	Thu, Jun 15, 2006	20.97	21.60	20.97	21.60
599	NYSE	ETG	Wed, Jun 14, 2006	20.90	21.00	20.68	20.89
598	NYSE	ETG	Tue, Jun 13, 2006	21.15	21.16	20.91	20.99
597	NYSE	ETG	Mon, Jun 12, 2006	21.73	21.73	21.15	21.24
596	NYSE	ETG	Fri, Jun 9, 2006	21.48	21.75	21.38	21.71
595	NYSE	ETG	Thu, Jun 8, 2006	21.42	21.42	21.05	21.41
594	NYSE	ETG	Wed, Jun 7, 2006	21.75	21.77	21.39	21.45
593	NYSE	ETG	Tue, Jun 6, 2006	22.05	22.05	21.50	21.70
592	NYSE	ETG	Mon, Jun 5, 2006	22.25	22.29	21.85	21.92
591	NYSE	ETG	Fri, Jun 2, 2006	22.30	22.35	22.11	22.20
590	NYSE	ETG	Thu, Jun 1, 2006	21.89	22.34	21.89	22.08
589	NYSE	ETG	Wed, May 31, 2006	21.90	21.97	21.76	21.97
588	NYSE	ETG	Tue, May 30, 2006	22.00	22.06	21.68	21.75
587	NYSE	ETG	Fri, May 26, 2006	22.00	22.13	21.86	22.09
586	NYSE	ETG	Thu, May 25, 2006	21.30	21.87	21.28	21.84
585	NYSE	ETG	Wed, May 24, 2006	21.19	21.38	21.08	21.28
584	NYSE	ETG	Tue, May 23, 2006	21.16	21.53	21.15	21.22
583	NYSE	ETG	Mon, May 22, 2006	21.20	21.36	21.05	21.09
582	NYSE	ETG	Fri, May 19, 2006	21.27	21.60	21.21	21.53
581	NYSE	ETG	Thu, May 18, 2006	21.80	21.82	21.20	21.38
580	NYSE	ETG	Wed, May 17, 2006	22.15	22.15	21.43	21.64
579	NYSE	ETG	Tue, May 16, 2006	22.06	22.17	21.85	22.15
578	NYSE	ETG	Mon, May 15, 2006	21.95	22.11	21.83	21.84
577	NYSE	ETG	Fri, May 12, 2006	22.26	22.26	21.90	21.99
576	NYSE	ETG	Thu, May 11, 2006	22.43	22.43	22.06	22.21
575	NYSE	ETG	Wed, May 10, 2006	22.39	22.45	22.01	22.43
574	NYSE	ETG	Tue, May 9, 2006	22.25	22.43	22.24	22.30
573	NYSE	ETG	Mon, May 8, 2006	21.81	22.36	21.77	22.25
572	NYSE	ETG	Fri, May 5, 2006	21.80	21.82	21.70	21.79
571	NYSE	ETG	Thu, May 4, 2006	21.80	21.82	21.70	21.75
570	NYSE	ETG	Wed, May 3, 2006	21.98	21.99	21.75	21.80
569	NYSE	ETG	Tue, May 2, 2006	21.79	21.98	21.68	21.98
568	NYSE	ETG	Mon, May 1, 2006	21.80	21.91	21.63	21.81
567	NYSE	ETG	Fri, Apr 28, 2006	21.76	21.79	21.66	21.77
566	NYSE	ETG	Thu, Apr 27, 2006	21.28	21.69	21.10	21.69
565	NYSE	ETG	Wed, Apr 26, 2006	21.28	21.43	21.13	21.30
564	NYSE	ETG	Tue, Apr 25, 2006	21.34	21.39	21.14	21.24
563	NYSE	ETG	Mon, Apr 24, 2006	21.24	21.39	21.15	21.37
562	NYSE	ETG	Fri, Apr 21, 2006	21.12	21.43	21.12	21.25
561	NYSE	ETG	Thu, Apr 20, 2006	21.01	21.24	20.99	21.10
560	NYSE	ETG	Wed, Apr 19, 2006	20.91	20.99	20.82	20.98
559	NYSE	ETG	Tue, Apr 18, 2006	20.77	21.00	20.74	20.99
558	NYSE	ETG	Mon, Apr 17, 2006	20.70	20.79	20.62	20.62
557	NYSE	ETG	Thu, Apr 13, 2006	20.72	20.84	20.62	20.70
556	NYSE	ETG	Wed, Apr 12, 2006	20.75	20.86	20.62	20.72
555	NYSE	ETG	Tue, Apr 11, 2006	20.95	21.07	20.78	20.86
554	NYSE	ETG	Mon, Apr 10, 2006	21.32	21.32	21.05	21.10
553	NYSE	ETG	Fri, Apr 7, 2006	21.60	21.68	21.12	21.25
552	NYSE	ETG	Thu, Apr 6, 2006	21.70	21.73	21.59	21.62
551	NYSE	ETG	Wed, Apr 5, 2006	21.68	21.79	21.54	21.73
550	NYSE	ETG	Tue, Apr 4, 2006	21.67	21.81	21.63	21.68
549	NYSE	ETG	Mon, Apr 3, 2006	21.56	21.98	21.56	21.67
548	NYSE	ETG	Fri, Mar 31, 2006	21.68	21.69	21.52	21.65
547	NYSE	ETG	Thu, Mar 30, 2006	21.71	21.71	21.57	21.57
546	NYSE	ETG	Wed, Mar 29, 2006	21.65	21.80	21.57	21.79
545	NYSE	ETG	Tue, Mar 28, 2006	21.62	21.65	21.51	21.57
544	NYSE	ETG	Mon, Mar 27, 2006	21.67	21.74	21.50	21.50
543	NYSE	ETG	Fri, Mar 24, 2006	21.71	21.79	21.50	21.63
542	NYSE	ETG	Thu, Mar 23, 2006	21.89	22.23	21.64	21.70
541	NYSE	ETG	Wed, Mar 22, 2006	21.63	21.92	21.63	21.92
540	NYSE	ETG	Tue, Mar 21, 2006	21.75	21.97	21.63	21.95
539	NYSE	ETG	Mon, Mar 20, 2006	21.75	21.75	21.63	21.73
538	NYSE	ETG	Fri, Mar 17, 2006	21.76	21.82	21.67	21.73
537	NYSE	ETG	Thu, Mar 16, 2006	21.96	22.08	21.67	21.73
536	NYSE	ETG	Wed, Mar 15, 2006	21.40	21.88	21.33	21.82
535	NYSE	ETG	Tue, Mar 14, 2006	21.45	21.57	21.27	21.36
534	NYSE	ETG	Mon, Mar 13, 2006	21.24	21.42	21.15	21.40
533	NYSE	ETG	Fri, Mar 10, 2006	21.20	21.42	21.12	21.14
532	NYSE	ETG	Thu, Mar 9, 2006	21.21	21.31	21.13	21.25
531	NYSE	ETG	Wed, Mar 8, 2006	21.65	21.75	21.06	21.19
530	NYSE	ETG	Tue, Mar 7, 2006	22.00	22.00	21.46	21.65
529	NYSE	ETG	Mon, Mar 6, 2006	21.91	21.99	21.80	21.95
528	NYSE	ETG	Fri, Mar 3, 2006	21.80	21.98	21.70	21.93
527	NYSE	ETG	Thu, Mar 2, 2006	21.96	21.99	21.74	21.80
526	NYSE	ETG	Wed, Mar 1, 2006	21.66	22.12	21.65	21.96
525	NYSE	ETG	Tue, Feb 28, 2006	21.89	21.89	21.58	21.73
524	NYSE	ETG	Mon, Feb 27, 2006	21.40	21.79	21.40	21.79
523	NYSE	ETG	Fri, Feb 24, 2006	21.39	21.60	21.25	21.56
522	NYSE	ETG	Thu, Feb 23, 2006	21.49	21.65	21.20	21.29
521	NYSE	ETG	Wed, Feb 22, 2006	21.23	21.60	21.17	21.57
520	NYSE	ETG	Tue, Feb 21, 2006	21.10	21.19	21.01	21.17
519	NYSE	ETG	Fri, Feb 17, 2006	21.14	21.15	20.88	21.09
518	NYSE	ETG	Thu, Feb 16, 2006	20.99	21.07	20.76	21.07
517	NYSE	ETG	Wed, Feb 15, 2006	21.07	21.24	21.01	21.01
516	NYSE	ETG	Tue, Feb 14, 2006	21.19	21.30	21.00	21.20
515	NYSE	ETG	Mon, Feb 13, 2006	21.10	21.30	20.91	21.19
514	NYSE	ETG	Fri, Feb 10, 2006	20.94	21.29	20.93	21.16
513	NYSE	ETG	Thu, Feb 9, 2006	20.94	21.15	20.93	20.94
512	NYSE	ETG	Wed, Feb 8, 2006	20.98	21.11	20.93	20.95
511	NYSE	ETG	Tue, Feb 7, 2006	21.31	21.31	20.93	21.05
510	NYSE	ETG	Mon, Feb 6, 2006	21.11	21.27	21.11	21.11
509	NYSE	ETG	Fri, Feb 3, 2006	21.08	21.18	20.98	21.14
508	NYSE	ETG	Thu, Feb 2, 2006	21.07	21.17	20.95	21.08
507	NYSE	ETG	Wed, Feb 1, 2006	21.00	21.21	21.00	21.14
506	NYSE	ETG	Tue, Jan 31, 2006	21.07	21.20	20.93	21.10
505	NYSE	ETG	Mon, Jan 30, 2006	21.13	21.13	20.85	21.05
504	NYSE	ETG	Fri, Jan 27, 2006	21.21	21.39	21.08	21.11
503	NYSE	ETG	Thu, Jan 26, 2006	21.15	21.41	21.11	21.27
502	NYSE	ETG	Wed, Jan 25, 2006	21.20	21.43	21.01	21.10
501	NYSE	ETG	Tue, Jan 24, 2006	21.19	21.40	21.05	21.23
500	NYSE	ETG	Mon, Jan 23, 2006	21.17	21.25	21.10	21.15
499	NYSE	ETG	Fri, Jan 20, 2006	21.30	21.39	20.98	21.12
498	NYSE	ETG	Thu, Jan 19, 2006	21.23	21.45	21.10	21.39
497	NYSE	ETG	Wed, Jan 18, 2006	20.90	21.25	20.90	21.16
496	NYSE	ETG	Tue, Jan 17, 2006	21.00	21.08	20.88	21.08
495	NYSE	ETG	Fri, Jan 13, 2006	20.88	21.17	20.88	21.02
494	NYSE	ETG	Thu, Jan 12, 2006	21.05	21.20	20.78	21.08
493	NYSE	ETG	Wed, Jan 11, 2006	20.99	21.25	20.84	21.20
492	NYSE	ETG	Tue, Jan 10, 2006	21.20	21.20	20.55	20.91
491	NYSE	ETG	Mon, Jan 9, 2006	21.20	21.56	21.08	21.13
490	NYSE	ETG	Fri, Jan 6, 2006	21.18	21.38	21.09	21.20
489	NYSE	ETG	Thu, Jan 5, 2006	21.02	21.15	20.94	21.15
488	NYSE	ETG	Wed, Jan 4, 2006	20.53	20.94	20.53	20.94
487	NYSE	ETG	Tue, Jan 3, 2006	20.62	20.73	20.42	20.47
486	NYSE	ETG	Fri, Dec 30, 2005	20.72	20.72	20.38	20.56
485	NYSE	ETG	Thu, Dec 29, 2005	20.51	21.02	20.48	20.65
484	NYSE	ETG	Wed, Dec 28, 2005	20.84	20.84	20.48	20.56
483	NYSE	ETG	Tue, Dec 27, 2005	20.78	20.89	20.57	20.66
482	NYSE	ETG	Fri, Dec 23, 2005	20.74	20.78	20.55	20.75
481	NYSE	ETG	Thu, Dec 22, 2005	20.94	20.94	20.55	20.59
480	NYSE	ETG	Wed, Dec 21, 2005	20.94	20.94	20.81	20.82
479	NYSE	ETG	Tue, Dec 20, 2005	20.97	20.97	20.75	20.87
478	NYSE	ETG	Mon, Dec 19, 2005	20.97	21.06	20.80	20.91
477	NYSE	ETG	Fri, Dec 16, 2005	20.99	21.14	20.90	21.14
476	NYSE	ETG	Thu, Dec 15, 2005	20.90	20.99	20.81	20.96
475	NYSE	ETG	Wed, Dec 14, 2005	20.61	20.90	20.61	20.89
474	NYSE	ETG	Tue, Dec 13, 2005	20.48	20.65	20.30	20.64
473	NYSE	ETG	Mon, Dec 12, 2005	20.84	20.84	20.62	20.72
472	NYSE	ETG	Fri, Dec 9, 2005	20.42	20.84	20.41	20.74
471	NYSE	ETG	Thu, Dec 8, 2005	20.76	20.87	20.44	20.44
470	NYSE	ETG	Wed, Dec 7, 2005	20.64	20.89	20.56	20.79
469	NYSE	ETG	Tue, Dec 6, 2005	20.65	20.88	20.55	20.69
468	NYSE	ETG	Mon, Dec 5, 2005	20.48	20.75	20.41	20.69
467	NYSE	ETG	Fri, Dec 2, 2005	20.34	20.50	20.28	20.45
466	NYSE	ETG	Thu, Dec 1, 2005	20.50	20.74	20.16	20.31
465	NYSE	ETG	Wed, Nov 30, 2005	20.08	20.15	19.94	20.03
464	NYSE	ETG	Tue, Nov 29, 2005	20.00	20.13	20.00	20.05
463	NYSE	ETG	Mon, Nov 28, 2005	19.98	20.05	19.86	20.01
462	NYSE	ETG	Fri, Nov 25, 2005	20.01	20.09	20.00	20.09
461	NYSE	ETG	Wed, Nov 23, 2005	19.96	20.08	19.90	19.97
460	NYSE	ETG	Tue, Nov 22, 2005	20.03	20.15	19.84	19.93
459	NYSE	ETG	Mon, Nov 21, 2005	20.32	20.32	19.99	20.17
458	NYSE	ETG	Fri, Nov 18, 2005	20.32	20.43	20.23	20.40
457	NYSE	ETG	Thu, Nov 17, 2005	20.28	20.39	20.27	20.34
456	NYSE	ETG	Wed, Nov 16, 2005	20.21	20.42	20.17	20.28
455	NYSE	ETG	Tue, Nov 15, 2005	20.11	20.42	20.08	20.26
454	NYSE	ETG	Mon, Nov 14, 2005	20.20	20.32	20.05	20.16
453	NYSE	ETG	Fri, Nov 11, 2005	20.30	20.36	20.05	20.24
452	NYSE	ETG	Thu, Nov 10, 2005	20.10	20.10	19.85	19.98
451	NYSE	ETG	Wed, Nov 9, 2005	20.52	20.54	20.12	20.19
450	NYSE	ETG	Tue, Nov 8, 2005	20.56	20.65	20.35	20.52
449	NYSE	ETG	Mon, Nov 7, 2005	20.56	20.65	20.43	20.60
448	NYSE	ETG	Fri, Nov 4, 2005	20.56	20.57	20.40	20.48
447	NYSE	ETG	Thu, Nov 3, 2005	20.39	20.59	20.37	20.44
446	NYSE	ETG	Wed, Nov 2, 2005	20.27	20.40	20.26	20.38
445	NYSE	ETG	Tue, Nov 1, 2005	19.96	20.29	19.87	20.22
444	NYSE	ETG	Mon, Oct 31, 2005	20.13	20.20	19.84	19.96
443	NYSE	ETG	Fri, Oct 28, 2005	19.82	19.97	19.82	19.95
442	NYSE	ETG	Thu, Oct 27, 2005	19.95	19.97	19.81	19.82
441	NYSE	ETG	Wed, Oct 26, 2005	19.90	19.97	19.60	19.85
440	NYSE	ETG	Tue, Oct 25, 2005	19.74	19.75	19.58	19.75
439	NYSE	ETG	Mon, Oct 24, 2005	19.35	19.75	19.33	19.69
438	NYSE	ETG	Fri, Oct 21, 2005	19.32	19.60	19.25	19.37
437	NYSE	ETG	Thu, Oct 20, 2005	19.60	19.60	19.23	19.26
436	NYSE	ETG	Wed, Oct 19, 2005	19.76	19.84	19.50	19.68
435	NYSE	ETG	Tue, Oct 18, 2005	19.83	19.97	19.72	19.88
434	NYSE	ETG	Mon, Oct 17, 2005	19.65	19.88	19.50	19.75
433	NYSE	ETG	Fri, Oct 14, 2005	19.29	19.80	19.11	19.65
432	NYSE	ETG	Thu, Oct 13, 2005	19.50	19.50	18.76	19.13
431	NYSE	ETG	Wed, Oct 12, 2005	19.81	19.81	19.36	19.54
430	NYSE	ETG	Tue, Oct 11, 2005	19.79	19.95	19.73	19.79
429	NYSE	ETG	Mon, Oct 10, 2005	19.70	20.05	19.63	19.78
428	NYSE	ETG	Fri, Oct 7, 2005	19.75	19.87	19.74	19.82
427	NYSE	ETG	Thu, Oct 6, 2005	19.77	19.89	19.70	19.77
426	NYSE	ETG	Wed, Oct 5, 2005	20.02	20.02	19.81	19.85
425	NYSE	ETG	Tue, Oct 4, 2005	20.18	20.21	19.99	20.00
424	NYSE	ETG	Mon, Oct 3, 2005	20.00	20.34	20.00	20.18
423	NYSE	ETG	Fri, Sep 30, 2005	19.99	20.10	19.85	20.02
422	NYSE	ETG	Thu, Sep 29, 2005	19.70	19.88	19.61	19.88
421	NYSE	ETG	Wed, Sep 28, 2005	19.63	19.70	19.57	19.70
420	NYSE	ETG	Tue, Sep 27, 2005	19.60	19.66	19.52	19.63
419	NYSE	ETG	Mon, Sep 26, 2005	19.68	19.78	19.60	19.65
418	NYSE	ETG	Fri, Sep 23, 2005	19.71	19.75	19.65	19.67
417	NYSE	ETG	Thu, Sep 22, 2005	19.81	19.90	19.67	19.78
416	NYSE	ETG	Wed, Sep 21, 2005	19.95	20.00	19.77	19.91
415	NYSE	ETG	Tue, Sep 20, 2005	20.19	20.32	20.11	20.16
414	NYSE	ETG	Mon, Sep 19, 2005	20.24	20.33	20.13	20.20
413	NYSE	ETG	Fri, Sep 16, 2005	20.13	20.30	20.12	20.22
412	NYSE	ETG	Thu, Sep 15, 2005	20.19	20.25	20.04	20.08
411	NYSE	ETG	Wed, Sep 14, 2005	20.43	20.49	20.20	20.27
410	NYSE	ETG	Tue, Sep 13, 2005	20.63	20.65	20.39	20.44
409	NYSE	ETG	Mon, Sep 12, 2005	20.74	20.75	20.62	20.66
408	NYSE	ETG	Fri, Sep 9, 2005	20.52	20.67	20.52	20.63
407	NYSE	ETG	Thu, Sep 8, 2005	20.69	20.69	20.43	20.54
406	NYSE	ETG	Wed, Sep 7, 2005	20.54	20.67	20.50	20.64
405	NYSE	ETG	Tue, Sep 6, 2005	20.45	20.68	20.43	20.55
404	NYSE	ETG	Fri, Sep 2, 2005	20.36	20.49	20.33	20.40
403	NYSE	ETG	Thu, Sep 1, 2005	20.18	20.42	20.18	20.38
402	NYSE	ETG	Wed, Aug 31, 2005	20.29	20.29	20.06	20.28
401	NYSE	ETG	Tue, Aug 30, 2005	20.24	20.25	20.08	20.14
400	NYSE	ETG	Mon, Aug 29, 2005	20.12	20.23	20.07	20.22
399	NYSE	ETG	Fri, Aug 26, 2005	20.24	20.24	20.12	20.20
398	NYSE	ETG	Thu, Aug 25, 2005	20.13	20.27	20.10	20.12
397	NYSE	ETG	Wed, Aug 24, 2005	20.19	20.25	20.10	20.19
396	NYSE	ETG	Tue, Aug 23, 2005	20.46	20.46	20.15	20.19
395	NYSE	ETG	Mon, Aug 22, 2005	20.22	20.48	20.22	20.48
394	NYSE	ETG	Fri, Aug 19, 2005	20.33	20.45	20.27	20.40
393	NYSE	ETG	Thu, Aug 18, 2005	20.20	20.32	20.08	20.30
392	NYSE	ETG	Wed, Aug 17, 2005	20.17	20.25	20.13	20.21
391	NYSE	ETG	Tue, Aug 16, 2005	20.36	20.41	20.17	20.17
390	NYSE	ETG	Mon, Aug 15, 2005	20.27	20.31	20.13	20.30
389	NYSE	ETG	Fri, Aug 12, 2005	20.28	20.34	20.14	20.19
388	NYSE	ETG	Thu, Aug 11, 2005	20.30	20.31	20.20	20.28
387	NYSE	ETG	Wed, Aug 10, 2005	20.27	20.48	20.20	20.27
386	NYSE	ETG	Tue, Aug 9, 2005	20.20	20.35	20.10	20.28
385	NYSE	ETG	Mon, Aug 8, 2005	20.34	20.34	20.15	20.26
384	NYSE	ETG	Fri, Aug 5, 2005	20.36	20.42	20.24	20.30
383	NYSE	ETG	Thu, Aug 4, 2005	20.40	20.45	20.29	20.44
382	NYSE	ETG	Wed, Aug 3, 2005	20.48	20.51	20.32	20.39
381	NYSE	ETG	Tue, Aug 2, 2005	20.59	20.59	20.33	20.43
380	NYSE	ETG	Mon, Aug 1, 2005	20.35	20.61	20.35	20.55
379	NYSE	ETG	Fri, Jul 29, 2005	20.54	20.54	20.26	20.34
378	NYSE	ETG	Thu, Jul 28, 2005	20.35	20.50	20.22	20.45
377	NYSE	ETG	Wed, Jul 27, 2005	20.15	20.38	20.11	20.35
376	NYSE	ETG	Tue, Jul 26, 2005	20.06	20.20	20.02	20.17
375	NYSE	ETG	Mon, Jul 25, 2005	20.13	20.18	20.03	20.10
374	NYSE	ETG	Fri, Jul 22, 2005	20.06	20.15	20.03	20.15
373	NYSE	ETG	Thu, Jul 21, 2005	20.04	20.09	19.96	20.07
372	NYSE	ETG	Wed, Jul 20, 2005	20.01	20.02	19.92	20.01
371	NYSE	ETG	Tue, Jul 19, 2005	20.04	20.15	20.03	20.14
370	NYSE	ETG	Mon, Jul 18, 2005	20.13	20.14	20.00	20.07
369	NYSE	ETG	Fri, Jul 15, 2005	20.03	20.15	20.00	20.14
368	NYSE	ETG	Thu, Jul 14, 2005	20.00	20.07	19.96	20.03
367	NYSE	ETG	Wed, Jul 13, 2005	20.00	20.00	19.94	19.99
366	NYSE	ETG	Tue, Jul 12, 2005	19.94	20.00	19.89	19.99
365	NYSE	ETG	Mon, Jul 11, 2005	19.93	20.04	19.93	19.96
364	NYSE	ETG	Fri, Jul 8, 2005	20.01	20.10	19.97	20.00
363	NYSE	ETG	Thu, Jul 7, 2005	19.86	20.00	19.75	19.95
362	NYSE	ETG	Wed, Jul 6, 2005	19.91	19.96	19.80	19.96
361	NYSE	ETG	Tue, Jul 5, 2005	19.83	19.92	19.71	19.91
360	NYSE	ETG	Fri, Jul 1, 2005	19.60	19.83	19.60	19.79
359	NYSE	ETG	Thu, Jun 30, 2005	19.63	19.74	19.54	19.67
358	NYSE	ETG	Wed, Jun 29, 2005	21.40	21.40	19.40	19.50
357	NYSE	ETG	Tue, Jun 28, 2005	19.13	19.45	19.13	19.45
356	NYSE	ETG	Mon, Jun 27, 2005	19.29	19.29	19.08	19.09
355	NYSE	ETG	Fri, Jun 24, 2005	19.42	19.48	19.18	19.29
354	NYSE	ETG	Thu, Jun 23, 2005	19.50	19.54	19.31	19.41
353	NYSE	ETG	Wed, Jun 22, 2005	19.59	19.59	19.44	19.49
352	NYSE	ETG	Tue, Jun 21, 2005	19.63	19.78	19.46	19.57
351	NYSE	ETG	Mon, Jun 20, 2005	19.80	19.86	19.74	19.80
350	NYSE	ETG	Fri, Jun 17, 2005	19.84	19.89	19.77	19.80
349	NYSE	ETG	Thu, Jun 16, 2005	19.85	19.85	19.74	19.82
348	NYSE	ETG	Wed, Jun 15, 2005	19.92	19.98	19.76	19.82
347	NYSE	ETG	Tue, Jun 14, 2005	19.91	19.94	19.85	19.91
346	NYSE	ETG	Mon, Jun 13, 2005	19.94	19.96	19.79	19.91
345	NYSE	ETG	Fri, Jun 10, 2005	19.90	19.97	19.80	19.96
344	NYSE	ETG	Thu, Jun 9, 2005	19.76	19.90	19.73	19.90
343	NYSE	ETG	Wed, Jun 8, 2005	19.79	19.95	19.78	19.85
342	NYSE	ETG	Tue, Jun 7, 2005	19.68	19.83	19.68	19.77
341	NYSE	ETG	Mon, Jun 6, 2005	19.69	19.69	19.57	19.68
340	NYSE	ETG	Fri, Jun 3, 2005	19.83	19.89	19.56	19.69
339	NYSE	ETG	Thu, Jun 2, 2005	19.92	19.94	19.71	19.83
338	NYSE	ETG	Wed, Jun 1, 2005	19.88	20.04	19.79	19.90
337	NYSE	ETG	Tue, May 31, 2005	19.82	19.90	19.73	19.85
336	NYSE	ETG	Fri, May 27, 2005	19.63	19.72	19.56	19.72
335	NYSE	ETG	Thu, May 26, 2005	19.48	19.55	19.39	19.54
334	NYSE	ETG	Wed, May 25, 2005	19.55	19.56	19.26	19.43
333	NYSE	ETG	Tue, May 24, 2005	19.83	19.87	19.48	19.50
332	NYSE	ETG	Mon, May 23, 2005	19.80	19.90	19.77	19.83
331	NYSE	ETG	Fri, May 20, 2005	19.75	19.83	19.61	19.80
330	NYSE	ETG	Thu, May 19, 2005	19.63	19.85	19.57	19.80
329	NYSE	ETG	Wed, May 18, 2005	19.59	19.86	19.57	19.75
328	NYSE	ETG	Tue, May 17, 2005	19.51	19.71	19.44	19.58
327	NYSE	ETG	Mon, May 16, 2005	19.41	19.57	19.37	19.47
326	NYSE	ETG	Fri, May 13, 2005	19.57	19.61	19.26	19.37
325	NYSE	ETG	Thu, May 12, 2005	19.73	19.80	19.54	19.64
324	NYSE	ETG	Wed, May 11, 2005	19.65	19.88	19.63	19.88
323	NYSE	ETG	Tue, May 10, 2005	19.91	19.94	19.67	19.72
322	NYSE	ETG	Mon, May 9, 2005	19.86	19.95	19.76	19.95
321	NYSE	ETG	Fri, May 6, 2005	19.97	19.99	19.82	19.91
320	NYSE	ETG	Thu, May 5, 2005	19.87	19.99	19.83	19.89
319	NYSE	ETG	Wed, May 4, 2005	19.76	19.97	19.76	19.87
318	NYSE	ETG	Tue, May 3, 2005	19.75	19.84	19.70	19.77
317	NYSE	ETG	Mon, May 2, 2005	19.65	19.83	19.61	19.80
316	NYSE	ETG	Fri, Apr 29, 2005	19.47	19.65	19.38	19.65
315	NYSE	ETG	Thu, Apr 28, 2005	19.50	19.55	19.35	19.38
314	NYSE	ETG	Wed, Apr 27, 2005	19.24	19.60	19.06	19.48
313	NYSE	ETG	Tue, Apr 26, 2005	19.34	19.39	19.23	19.26
312	NYSE	ETG	Mon, Apr 25, 2005	19.24	19.44	19.23	19.30
311	NYSE	ETG	Fri, Apr 22, 2005	19.15	19.29	19.05	19.25
310	NYSE	ETG	Thu, Apr 21, 2005	19.19	19.20	19.05	19.15
309	NYSE	ETG	Wed, Apr 20, 2005	19.16	19.25	19.03	19.10
308	NYSE	ETG	Tue, Apr 19, 2005	19.40	19.46	19.26	19.38
307	NYSE	ETG	Mon, Apr 18, 2005	19.04	19.30	18.91	19.30
306	NYSE	ETG	Fri, Apr 15, 2005	19.15	19.15	18.92	19.02
305	NYSE	ETG	Thu, Apr 14, 2005	19.29	19.34	19.11	19.15
304	NYSE	ETG	Wed, Apr 13, 2005	19.35	19.41	19.18	19.22
303	NYSE	ETG	Tue, Apr 12, 2005	19.17	19.44	19.10	19.33
302	NYSE	ETG	Mon, Apr 11, 2005	19.46	19.52	19.06	19.22
301	NYSE	ETG	Fri, Apr 8, 2005	19.62	19.64	19.47	19.52
300	NYSE	ETG	Thu, Apr 7, 2005	19.45	19.61	19.45	19.60
299	NYSE	ETG	Wed, Apr 6, 2005	19.57	19.63	19.51	19.60
298	NYSE	ETG	Tue, Apr 5, 2005	19.59	19.64	19.41	19.49
297	NYSE	ETG	Mon, Apr 4, 2005	19.33	19.65	19.20	19.62
296	NYSE	ETG	Fri, Apr 1, 2005	19.14	19.72	19.05	19.26
295	NYSE	ETG	Thu, Mar 31, 2005	19.09	19.24	18.98	19.04
294	NYSE	ETG	Wed, Mar 30, 2005	18.85	19.16	18.85	18.90
293	NYSE	ETG	Tue, Mar 29, 2005	18.70	18.97	18.68	18.80
292	NYSE	ETG	Mon, Mar 28, 2005	18.91	18.95	18.70	18.80
291	NYSE	ETG	Thu, Mar 24, 2005	18.90	19.11	18.84	18.92
290	NYSE	ETG	Wed, Mar 23, 2005	18.75	18.95	18.30	18.80
289	NYSE	ETG	Tue, Mar 22, 2005	19.39	19.47	18.77	18.95
288	NYSE	ETG	Mon, Mar 21, 2005	19.74	19.85	19.44	19.51
287	NYSE	ETG	Fri, Mar 18, 2005	19.60	19.87	19.56	19.83
286	NYSE	ETG	Thu, Mar 17, 2005	19.24	19.68	19.23	19.66
285	NYSE	ETG	Wed, Mar 16, 2005	19.62	19.65	19.27	19.34
284	NYSE	ETG	Tue, Mar 15, 2005	19.79	19.92	19.60	19.62
283	NYSE	ETG	Mon, Mar 14, 2005	19.59	19.82	19.58	19.76
282	NYSE	ETG	Fri, Mar 11, 2005	19.65	19.85	19.52	19.58
281	NYSE	ETG	Thu, Mar 10, 2005	19.82	19.85	19.61	19.75
280	NYSE	ETG	Wed, Mar 9, 2005	20.20	20.25	19.78	19.78
279	NYSE	ETG	Tue, Mar 8, 2005	20.12	20.27	20.06	20.12
278	NYSE	ETG	Mon, Mar 7, 2005	20.09	20.30	20.09	20.21
277	NYSE	ETG	Fri, Mar 4, 2005	20.02	20.15	19.99	20.10
276	NYSE	ETG	Thu, Mar 3, 2005	20.04	20.04	19.92	19.99
275	NYSE	ETG	Wed, Mar 2, 2005	19.98	20.08	19.96	20.02
274	NYSE	ETG	Tue, Mar 1, 2005	19.98	20.01	19.95	20.01
273	NYSE	ETG	Mon, Feb 28, 2005	19.90	19.98	19.88	19.94
272	NYSE	ETG	Fri, Feb 25, 2005	19.83	19.95	19.71	19.94
271	NYSE	ETG	Thu, Feb 24, 2005	19.60	19.87	19.53	19.79
270	NYSE	ETG	Wed, Feb 23, 2005	19.36	19.61	19.34	19.58
269	NYSE	ETG	Tue, Feb 22, 2005	19.87	19.88	19.29	19.36
268	NYSE	ETG	Fri, Feb 18, 2005	19.80	19.91	19.79	19.85
267	NYSE	ETG	Thu, Feb 17, 2005	19.96	19.99	19.81	19.87
266	NYSE	ETG	Wed, Feb 16, 2005	19.90	19.98	19.82	19.95
265	NYSE	ETG	Tue, Feb 15, 2005	19.95	20.00	19.85	19.89
264	NYSE	ETG	Mon, Feb 14, 2005	19.95	20.00	19.92	19.98
263	NYSE	ETG	Fri, Feb 11, 2005	19.93	20.00	19.92	19.98
262	NYSE	ETG	Thu, Feb 10, 2005	19.90	20.00	19.90	19.95
261	NYSE	ETG	Wed, Feb 9, 2005	19.92	19.97	19.89	19.92
260	NYSE	ETG	Tue, Feb 8, 2005	19.95	19.98	19.88	19.91
259	NYSE	ETG	Mon, Feb 7, 2005	19.96	19.98	19.90	19.94
258	NYSE	ETG	Fri, Feb 4, 2005	19.94	20.00	19.91	19.95
257	NYSE	ETG	Thu, Feb 3, 2005	19.95	19.97	19.90	19.94
256	NYSE	ETG	Wed, Feb 2, 2005	19.93	19.99	19.83	19.96
255	NYSE	ETG	Tue, Feb 1, 2005	19.93	19.99	19.87	19.95
254	NYSE	ETG	Mon, Jan 31, 2005	19.82	19.97	19.76	19.93
253	NYSE	ETG	Fri, Jan 28, 2005	19.75	19.84	19.57	19.75
252	NYSE	ETG	Thu, Jan 27, 2005	19.66	19.80	19.54	19.68
251	NYSE	ETG	Wed, Jan 26, 2005	19.50	19.60	19.41	19.59
250	NYSE	ETG	Tue, Jan 25, 2005	19.49	19.69	19.37	19.49
249	NYSE	ETG	Mon, Jan 24, 2005	19.55	19.61	19.29	19.34
248	NYSE	ETG	Fri, Jan 21, 2005	19.55	19.59	19.35	19.53
247	NYSE	ETG	Thu, Jan 20, 2005	19.63	19.64	19.50	19.60
246	NYSE	ETG	Wed, Jan 19, 2005	19.58	19.64	19.45	19.63
245	NYSE	ETG	Tue, Jan 18, 2005	19.64	19.64	19.43	19.58
244	NYSE	ETG	Fri, Jan 14, 2005	19.45	19.64	19.37	19.64
243	NYSE	ETG	Thu, Jan 13, 2005	19.74	19.74	19.40	19.48
242	NYSE	ETG	Wed, Jan 12, 2005	19.75	19.78	19.60	19.74
241	NYSE	ETG	Tue, Jan 11, 2005	19.70	19.85	19.61	19.75
240	NYSE	ETG	Mon, Jan 10, 2005	19.81	19.82	19.62	19.79
239	NYSE	ETG	Fri, Jan 7, 2005	19.75	19.75	19.60	19.70
238	NYSE	ETG	Thu, Jan 6, 2005	19.50	19.70	19.40	19.65
237	NYSE	ETG	Wed, Jan 5, 2005	19.59	19.60	19.27	19.52
236	NYSE	ETG	Tue, Jan 4, 2005	19.66	19.73	19.48	19.56
235	NYSE	ETG	Mon, Jan 3, 2005	19.73	19.79	19.58	19.70
234	NYSE	ETG	Fri, Dec 31, 2004	19.62	19.79	19.57	19.79
233	NYSE	ETG	Thu, Dec 30, 2004	19.51	19.76	19.50	19.61
232	NYSE	ETG	Wed, Dec 29, 2004	19.54	19.79	19.45	19.60
231	NYSE	ETG	Tue, Dec 28, 2004	19.40	19.75	19.34	19.68
230	NYSE	ETG	Mon, Dec 27, 2004	19.22	19.75	19.21	19.45
229	NYSE	ETG	Thu, Dec 23, 2004	19.20	19.32	19.16	19.21
228	NYSE	ETG	Wed, Dec 22, 2004	19.20	19.35	19.12	19.15
227	NYSE	ETG	Tue, Dec 21, 2004	19.17	19.39	19.07	19.18
226	NYSE	ETG	Mon, Dec 20, 2004	19.22	19.30	19.02	19.12
225	NYSE	ETG	Fri, Dec 17, 2004	19.31	19.34	19.11	19.29
224	NYSE	ETG	Thu, Dec 16, 2004	19.14	19.39	19.14	19.34
223	NYSE	ETG	Wed, Dec 15, 2004	19.57	19.59	19.32	19.40
222	NYSE	ETG	Tue, Dec 14, 2004	19.56	19.58	19.44	19.50
221	NYSE	ETG	Mon, Dec 13, 2004	19.53	19.61	19.39	19.61
220	NYSE	ETG	Fri, Dec 10, 2004	19.42	19.53	19.36	19.52
219	NYSE	ETG	Thu, Dec 9, 2004	19.35	19.55	19.29	19.49
218	NYSE	ETG	Wed, Dec 8, 2004	19.35	19.46	19.30	19.40
217	NYSE	ETG	Tue, Dec 7, 2004	19.39	19.45	19.28	19.37
216	NYSE	ETG	Mon, Dec 6, 2004	19.40	19.50	19.30	19.38
215	NYSE	ETG	Fri, Dec 3, 2004	19.22	19.50	19.18	19.48
214	NYSE	ETG	Thu, Dec 2, 2004	19.39	19.41	19.17	19.26
213	NYSE	ETG	Wed, Dec 1, 2004	19.39	19.54	19.32	19.41
212	NYSE	ETG	Tue, Nov 30, 2004	19.48	19.48	19.26	19.39
211	NYSE	ETG	Mon, Nov 29, 2004	19.21	19.47	19.15	19.44
210	NYSE	ETG	Fri, Nov 26, 2004	19.20	19.28	19.16	19.21
209	NYSE	ETG	Wed, Nov 24, 2004	19.24	19.30	19.07	19.30
208	NYSE	ETG	Tue, Nov 23, 2004	19.04	19.33	18.85	19.26
207	NYSE	ETG	Mon, Nov 22, 2004	19.10	19.19	18.94	19.11
206	NYSE	ETG	Fri, Nov 19, 2004	19.25	19.38	19.10	19.31
205	NYSE	ETG	Thu, Nov 18, 2004	19.10	19.32	19.01	19.24
204	NYSE	ETG	Wed, Nov 17, 2004	19.11	19.19	18.98	19.08
203	NYSE	ETG	Tue, Nov 16, 2004	18.99	19.15	18.95	19.08
202	NYSE	ETG	Mon, Nov 15, 2004	18.92	19.06	18.86	18.99
201	NYSE	ETG	Fri, Nov 12, 2004	18.95	19.08	18.91	18.97
200	NYSE	ETG	Thu, Nov 11, 2004	19.00	19.09	18.90	18.95
199	NYSE	ETG	Wed, Nov 10, 2004	18.92	19.04	18.84	18.99
198	NYSE	ETG	Tue, Nov 9, 2004	18.85	18.92	18.77	18.92
197	NYSE	ETG	Mon, Nov 8, 2004	18.75	18.97	18.63	18.91
196	NYSE	ETG	Fri, Nov 5, 2004	18.81	18.98	18.72	18.73
195	NYSE	ETG	Thu, Nov 4, 2004	18.93	18.97	18.81	18.84
194	NYSE	ETG	Wed, Nov 3, 2004	18.79	18.95	18.73	18.95
193	NYSE	ETG	Tue, Nov 2, 2004	18.65	18.79	18.55	18.69
192	NYSE	ETG	Mon, Nov 1, 2004	18.43	18.98	18.32	18.57
191	NYSE	ETG	Fri, Oct 29, 2004	18.37	18.38	18.20	18.33
190	NYSE	ETG	Thu, Oct 28, 2004	18.23	18.29	18.13	18.23
189	NYSE	ETG	Wed, Oct 27, 2004	18.08	18.17	18.03	18.16
188	NYSE	ETG	Tue, Oct 26, 2004	18.11	18.16	17.95	18.04
187	NYSE	ETG	Mon, Oct 25, 2004	18.30	18.32	18.06	18.11
186	NYSE	ETG	Fri, Oct 22, 2004	18.45	18.48	18.26	18.33
185	NYSE	ETG	Thu, Oct 21, 2004	18.40	18.46	18.32	18.46
184	NYSE	ETG	Wed, Oct 20, 2004	18.65	18.75	18.45	18.50
183	NYSE	ETG	Tue, Oct 19, 2004	18.75	18.79	18.57	18.70
182	NYSE	ETG	Mon, Oct 18, 2004	18.65	18.79	18.52	18.77
181	NYSE	ETG	Fri, Oct 15, 2004	18.50	18.66	18.36	18.66
180	NYSE	ETG	Thu, Oct 14, 2004	18.51	18.51	18.21	18.45
179	NYSE	ETG	Wed, Oct 13, 2004	18.59	18.76	18.41	18.56
178	NYSE	ETG	Tue, Oct 12, 2004	18.68	18.85	18.53	18.59
177	NYSE	ETG	Mon, Oct 11, 2004	18.60	18.80	18.60	18.73
176	NYSE	ETG	Fri, Oct 8, 2004	18.81	18.94	18.61	18.61
175	NYSE	ETG	Thu, Oct 7, 2004	18.75	18.82	18.71	18.72
174	NYSE	ETG	Wed, Oct 6, 2004	18.65	18.75	18.60	18.75
173	NYSE	ETG	Tue, Oct 5, 2004	18.46	18.70	18.38	18.56
172	NYSE	ETG	Mon, Oct 4, 2004	18.56	18.68	18.39	18.50
171	NYSE	ETG	Fri, Oct 1, 2004	18.39	18.55	18.27	18.55
170	NYSE	ETG	Thu, Sep 30, 2004	18.29	18.39	18.20	18.39
169	NYSE	ETG	Wed, Sep 29, 2004	18.17	18.29	18.14	18.29
168	NYSE	ETG	Tue, Sep 28, 2004	18.17	18.23	18.07	18.17
167	NYSE	ETG	Mon, Sep 27, 2004	18.18	18.25	17.95	18.10
166	NYSE	ETG	Fri, Sep 24, 2004	17.81	18.25	17.81	18.20
165	NYSE	ETG	Thu, Sep 23, 2004	18.02	18.13	17.78	18.00
164	NYSE	ETG	Wed, Sep 22, 2004	17.92	18.26	17.90	18.14
163	NYSE	ETG	Tue, Sep 21, 2004	18.13	18.20	18.01	18.17
162	NYSE	ETG	Mon, Sep 20, 2004	18.48	18.48	18.08	18.10
161	NYSE	ETG	Fri, Sep 17, 2004	18.37	18.48	18.31	18.43
160	NYSE	ETG	Thu, Sep 16, 2004	18.25	18.49	18.19	18.46
159	NYSE	ETG	Wed, Sep 15, 2004	18.00	18.28	17.86	18.24
158	NYSE	ETG	Tue, Sep 14, 2004	18.14	18.29	17.95	18.02
157	NYSE	ETG	Mon, Sep 13, 2004	18.20	18.37	18.03	18.18
156	NYSE	ETG	Fri, Sep 10, 2004	18.02	18.24	18.00	18.18
155	NYSE	ETG	Thu, Sep 9, 2004	18.07	18.27	18.02	18.03
154	NYSE	ETG	Wed, Sep 8, 2004	18.22	18.39	18.13	18.13
153	NYSE	ETG	Tue, Sep 7, 2004	17.98	18.25	17.84	18.21
152	NYSE	ETG	Fri, Sep 3, 2004	17.89	17.98	17.72	17.89
151	NYSE	ETG	Thu, Sep 2, 2004	17.72	17.85	17.57	17.76
150	NYSE	ETG	Wed, Sep 1, 2004	17.51	17.88	17.51	17.81
149	NYSE	ETG	Tue, Aug 31, 2004	17.40	17.52	17.25	17.45
148	NYSE	ETG	Mon, Aug 30, 2004	17.55	17.73	17.40	17.40
147	NYSE	ETG	Fri, Aug 27, 2004	17.49	17.67	17.41	17.67
146	NYSE	ETG	Thu, Aug 26, 2004	17.46	17.49	17.24	17.46
145	NYSE	ETG	Wed, Aug 25, 2004	17.26	17.38	17.18	17.38
144	NYSE	ETG	Tue, Aug 24, 2004	17.26	17.46	17.23	17.43
143	NYSE	ETG	Mon, Aug 23, 2004	17.10	17.35	17.10	17.35
142	NYSE	ETG	Fri, Aug 20, 2004	17.02	17.35	17.02	17.25
141	NYSE	ETG	Thu, Aug 19, 2004	17.14	17.39	17.01	17.11
140	NYSE	ETG	Wed, Aug 18, 2004	17.14	17.24	17.04	17.23
139	NYSE	ETG	Tue, Aug 17, 2004	16.98	17.20	16.92	17.07
138	NYSE	ETG	Mon, Aug 16, 2004	16.90	17.15	16.90	16.93
137	NYSE	ETG	Fri, Aug 13, 2004	16.69	17.04	16.69	17.00
136	NYSE	ETG	Thu, Aug 12, 2004	16.88	16.88	16.65	16.78
135	NYSE	ETG	Wed, Aug 11, 2004	16.99	17.00	16.70	16.87
134	NYSE	ETG	Tue, Aug 10, 2004	16.60	16.97	16.60	16.96
133	NYSE	ETG	Mon, Aug 9, 2004	16.83	16.99	16.58	16.76
132	NYSE	ETG	Fri, Aug 6, 2004	16.92	16.99	16.82	16.89
131	NYSE	ETG	Thu, Aug 5, 2004	16.85	16.99	16.81	16.97
130	NYSE	ETG	Wed, Aug 4, 2004	16.56	16.98	16.56	16.80
129	NYSE	ETG	Tue, Aug 3, 2004	16.87	16.87	16.71	16.73
128	NYSE	ETG	Mon, Aug 2, 2004	17.00	17.03	16.60	16.75
127	NYSE	ETG	Fri, Jul 30, 2004	16.59	16.85	16.56	16.85
126	NYSE	ETG	Thu, Jul 29, 2004	16.63	16.67	16.47	16.63
125	NYSE	ETG	Wed, Jul 28, 2004	16.52	16.64	16.45	16.54
124	NYSE	ETG	Tue, Jul 27, 2004	16.31	16.62	16.10	16.46
123	NYSE	ETG	Mon, Jul 26, 2004	16.68	16.68	16.29	16.32
122	NYSE	ETG	Fri, Jul 23, 2004	16.77	16.99	16.66	16.73
121	NYSE	ETG	Thu, Jul 22, 2004	16.91	16.99	16.75	16.89
120	NYSE	ETG	Wed, Jul 21, 2004	17.01	17.17	16.94	17.03
119	NYSE	ETG	Tue, Jul 20, 2004	16.92	17.21	16.91	16.91
118	NYSE	ETG	Mon, Jul 19, 2004	17.04	17.05	16.90	16.93
117	NYSE	ETG	Fri, Jul 16, 2004	16.86	17.02	16.76	16.95
116	NYSE	ETG	Thu, Jul 15, 2004	16.96	17.02	16.56	16.74
115	NYSE	ETG	Wed, Jul 14, 2004	16.88	17.06	16.88	16.99
114	NYSE	ETG	Tue, Jul 13, 2004	16.92	17.03	16.87	16.96
113	NYSE	ETG	Mon, Jul 12, 2004	16.98	17.08	16.84	16.92
112	NYSE	ETG	Fri, Jul 9, 2004	17.07	17.10	16.91	17.10
111	NYSE	ETG	Thu, Jul 8, 2004	17.20	17.20	16.86	17.17
110	NYSE	ETG	Wed, Jul 7, 2004	16.96	17.24	16.96	17.24
109	NYSE	ETG	Tue, Jul 6, 2004	17.18	17.18	16.78	17.06
108	NYSE	ETG	Fri, Jul 2, 2004	17.00	17.09	16.75	16.98
107	NYSE	ETG	Thu, Jul 1, 2004	16.89	16.95	16.69	16.91
106	NYSE	ETG	Wed, Jun 30, 2004	16.40	16.80	16.29	16.80
105	NYSE	ETG	Tue, Jun 29, 2004	16.31	16.43	16.30	16.33
104	NYSE	ETG	Mon, Jun 28, 2004	17.00	17.00	16.20	16.35
103	NYSE	ETG	Fri, Jun 25, 2004	16.77	17.06	16.75	16.88
102	NYSE	ETG	Thu, Jun 24, 2004	16.74	16.98	16.70	16.90
101	NYSE	ETG	Wed, Jun 23, 2004	16.86	17.13	16.84	16.95
100	NYSE	ETG	Tue, Jun 22, 2004	17.05	17.17	16.90	16.92
99	NYSE	ETG	Mon, Jun 21, 2004	16.94	17.18	16.92	17.15
98	NYSE	ETG	Fri, Jun 18, 2004	16.99	17.00	16.81	16.97
97	NYSE	ETG	Thu, Jun 17, 2004	16.89	17.24	16.82	16.99
96	NYSE	ETG	Wed, Jun 16, 2004	17.00	17.15	16.85	16.98
95	NYSE	ETG	Tue, Jun 15, 2004	17.20	17.35	16.81	17.00
94	NYSE	ETG	Mon, Jun 14, 2004	17.31	17.32	17.01	17.15
93	NYSE	ETG	Thu, Jun 10, 2004	17.53	17.65	17.20	17.32
92	NYSE	ETG	Wed, Jun 9, 2004	17.50	17.67	17.45	17.58
91	NYSE	ETG	Tue, Jun 8, 2004	17.61	17.73	17.43	17.46
90	NYSE	ETG	Mon, Jun 7, 2004	17.80	17.94	17.60	17.60
89	NYSE	ETG	Fri, Jun 4, 2004	17.33	18.00	17.31	17.65
88	NYSE	ETG	Thu, Jun 3, 2004	17.52	17.65	17.21	17.32
87	NYSE	ETG	Wed, Jun 2, 2004	17.30	17.48	17.28	17.41
86	NYSE	ETG	Tue, Jun 1, 2004	17.11	17.39	17.11	17.29
85	NYSE	ETG	Fri, May 28, 2004	17.01	17.39	16.99	17.20
84	NYSE	ETG	Thu, May 27, 2004	16.74	17.09	16.64	17.01
83	NYSE	ETG	Wed, May 26, 2004	16.99	17.00	16.53	16.82
82	NYSE	ETG	Tue, May 25, 2004	16.81	16.98	16.50	16.90
81	NYSE	ETG	Mon, May 24, 2004	16.85	17.00	16.55	16.92
80	NYSE	ETG	Fri, May 21, 2004	16.46	17.25	16.45	16.99
79	NYSE	ETG	Thu, May 20, 2004	16.29	16.75	16.23	16.44
78	NYSE	ETG	Wed, May 19, 2004	16.34	16.64	16.22	16.39
77	NYSE	ETG	Tue, May 18, 2004	15.85	16.21	15.85	16.21
76	NYSE	ETG	Mon, May 17, 2004	15.90	15.92	15.75	15.89
75	NYSE	ETG	Fri, May 14, 2004	15.95	16.05	15.82	15.90
74	NYSE	ETG	Thu, May 13, 2004	16.25	16.30	15.90	16.04
73	NYSE	ETG	Wed, May 12, 2004	16.65	16.79	15.65	16.10
72	NYSE	ETG	Tue, May 11, 2004	16.20	16.60	15.65	16.40
71	NYSE	ETG	Mon, May 10, 2004	16.45	16.45	15.25	16.10
70	NYSE	ETG	Fri, May 7, 2004	16.97	17.05	16.25	16.70
69	NYSE	ETG	Thu, May 6, 2004	17.21	17.45	17.05	17.12
68	NYSE	ETG	Wed, May 5, 2004	17.57	17.57	17.20	17.28
67	NYSE	ETG	Tue, May 4, 2004	17.35	17.60	17.32	17.42
66	NYSE	ETG	Mon, May 3, 2004	17.45	17.55	17.21	17.30
65	NYSE	ETG	Fri, Apr 30, 2004	17.19	17.40	16.90	17.25
64	NYSE	ETG	Thu, Apr 29, 2004	17.15	17.29	17.12	17.29
63	NYSE	ETG	Wed, Apr 28, 2004	17.30	17.45	17.10	17.21
62	NYSE	ETG	Tue, Apr 27, 2004	17.75	17.84	16.95	17.70
61	NYSE	ETG	Mon, Apr 26, 2004	17.95	18.10	17.50	17.85
60	NYSE	ETG	Fri, Apr 23, 2004	17.73	18.13	17.70	17.85
59	NYSE	ETG	Thu, Apr 22, 2004	17.89	18.08	17.50	17.91
58	NYSE	ETG	Wed, Apr 21, 2004	18.35	18.55	18.10	18.25
57	NYSE	ETG	Tue, Apr 20, 2004	18.74	18.88	18.30	18.42
56	NYSE	ETG	Mon, Apr 19, 2004	18.50	18.89	18.42	18.74
55	NYSE	ETG	Fri, Apr 16, 2004	17.98	18.70	17.91	18.70
54	NYSE	ETG	Thu, Apr 15, 2004	17.94	18.00	17.46	17.80
53	NYSE	ETG	Wed, Apr 14, 2004	18.17	18.29	17.60	17.81
52	NYSE	ETG	Tue, Apr 13, 2004	19.21	19.24	18.60	18.67
51	NYSE	ETG	Mon, Apr 12, 2004	19.42	19.49	19.25	19.28
50	NYSE	ETG	Thu, Apr 8, 2004	19.29	19.49	19.27	19.43
49	NYSE	ETG	Wed, Apr 7, 2004	19.31	19.48	19.26	19.33
48	NYSE	ETG	Tue, Apr 6, 2004	19.40	19.45	19.30	19.40
47	NYSE	ETG	Mon, Apr 5, 2004	19.59	19.60	19.28	19.30
46	NYSE	ETG	Fri, Apr 2, 2004	19.67	19.69	19.40	19.69
45	NYSE	ETG	Thu, Apr 1, 2004	19.36	19.55	19.36	19.55
44	NYSE	ETG	Wed, Mar 31, 2004	19.40	19.48	19.26	19.47
43	NYSE	ETG	Tue, Mar 30, 2004	19.25	19.42	19.25	19.30
42	NYSE	ETG	Mon, Mar 29, 2004	19.49	19.49	19.21	19.45
41	NYSE	ETG	Fri, Mar 26, 2004	19.30	19.40	19.16	19.37
40	NYSE	ETG	Thu, Mar 25, 2004	19.41	19.48	19.16	19.30
39	NYSE	ETG	Wed, Mar 24, 2004	19.63	19.63	19.37	19.49
38	NYSE	ETG	Tue, Mar 23, 2004	19.52	19.80	19.50	19.67
37	NYSE	ETG	Mon, Mar 22, 2004	19.80	19.89	19.49	19.51
36	NYSE	ETG	Fri, Mar 19, 2004	19.79	19.89	19.65	19.65
35	NYSE	ETG	Thu, Mar 18, 2004	19.60	19.79	19.50	19.79
34	NYSE	ETG	Wed, Mar 17, 2004	19.71	19.71	19.53	19.60
33	NYSE	ETG	Tue, Mar 16, 2004	19.75	19.79	19.54	19.75
32	NYSE	ETG	Mon, Mar 15, 2004	19.76	19.87	19.53	19.62
31	NYSE	ETG	Fri, Mar 12, 2004	19.88	19.88	19.80	19.81
30	NYSE	ETG	Thu, Mar 11, 2004	19.77	19.89	19.75	19.88
29	NYSE	ETG	Wed, Mar 10, 2004	19.75	19.86	19.75	19.86
28	NYSE	ETG	Tue, Mar 9, 2004	19.80	19.89	19.75	19.77
27	NYSE	ETG	Mon, Mar 8, 2004	20.10	20.12	20.00	20.05
26	NYSE	ETG	Fri, Mar 5, 2004	20.10	20.10	20.01	20.09
25	NYSE	ETG	Thu, Mar 4, 2004	20.00	20.10	20.00	20.10
24	NYSE	ETG	Wed, Mar 3, 2004	20.02	20.04	20.00	20.04
23	NYSE	ETG	Tue, Mar 2, 2004	20.02	20.02	20.00	20.02
22	NYSE	ETG	Mon, Mar 1, 2004	20.00	20.02	20.00	20.02
21	NYSE	ETG	Fri, Feb 27, 2004	20.02	20.05	20.00	20.03
20	NYSE	ETG	Thu, Feb 26, 2004	20.00	20.02	20.00	20.02
19	NYSE	ETG	Wed, Feb 25, 2004	20.02	20.10	20.00	20.00
18	NYSE	ETG	Tue, Feb 24, 2004	20.04	20.06	20.00	20.05
17	NYSE	ETG	Mon, Feb 23, 2004	20.04	20.15	20.00	20.01
16	NYSE	ETG	Fri, Feb 20, 2004	20.17	20.19	20.06	20.06
15	NYSE	ETG	Thu, Feb 19, 2004	20.15	20.17	20.07	20.17
14	NYSE	ETG	Wed, Feb 18, 2004	20.25	20.25	20.05	20.06
13	NYSE	ETG	Tue, Feb 17, 2004	20.17	20.26	20.08	20.25
12	NYSE	ETG	Fri, Feb 13, 2004	20.28	20.30	20.05	20.08
11	NYSE	ETG	Thu, Feb 12, 2004	20.19	20.24	20.08	20.20
10	NYSE	ETG	Wed, Feb 11, 2004	20.18	20.24	20.06	20.15
9	NYSE	ETG	Tue, Feb 10, 2004	20.18	20.23	20.00	20.13
8	NYSE	ETG	Mon, Feb 9, 2004	20.29	20.29	20.06	20.20
7	NYSE	ETG	Fri, Feb 6, 2004	20.20	20.28	20.04	20.28
6	NYSE	ETG	Thu, Feb 5, 2004	20.01	20.20	20.01	20.14
5	NYSE	ETG	Wed, Feb 4, 2004	20.01	20.09	20.00	20.08
4	NYSE	ETG	Tue, Feb 3, 2004	20.00	20.01	20.00	20.00
3	NYSE	ETG	Mon, Feb 2, 2004	20.05	20.05	20.00	20.01
2	NYSE	ETG	Fri, Jan 30, 2004	20.08	20.08	20.00	20.00
1	NYSE	ETG	Thu, Jan 29, 2004	20.00	20.10	20.00	20.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Tax Advgd Gbl Div Inc Fd NYSE:ETG 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