Eaton Vance Risk-Managed Diversified Equity Income Fund NYSE:ETJ Historical Prices

Below are the 4179 trading days of historical prices for ETJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4179	NYSE	ETJ	Mon, Mar 4, 2024	8.37	8.43	8.37	8.40
4178	NYSE	ETJ	Fri, Mar 1, 2024	8.33	8.39	8.32	8.37
4177	NYSE	ETJ	Thu, Feb 29, 2024	8.38	8.40	8.30	8.33
4176	NYSE	ETJ	Wed, Feb 28, 2024	8.31	8.32	8.26	8.31
4175	NYSE	ETJ	Tue, Feb 27, 2024	8.30	8.33	8.28	8.31
4174	NYSE	ETJ	Mon, Feb 26, 2024	8.33	8.34	8.30	8.32
4173	NYSE	ETJ	Fri, Feb 23, 2024	8.31	8.35	8.23	8.31
4172	NYSE	ETJ	Thu, Feb 22, 2024	8.31	8.33	8.26	8.26
4171	NYSE	ETJ	Wed, Feb 21, 2024	8.22	8.31	8.22	8.25
4170	NYSE	ETJ	Tue, Feb 20, 2024	8.32	8.35	8.26	8.23
4169	NYSE	ETJ	Fri, Feb 16, 2024	8.35	8.35	8.30	8.32
4168	NYSE	ETJ	Thu, Feb 15, 2024	8.34	8.39	8.34	8.37
4167	NYSE	ETJ	Wed, Feb 14, 2024	8.29	8.33	8.28	8.33
4166	NYSE	ETJ	Tue, Feb 13, 2024	8.21	8.28	8.21	8.25
4165	NYSE	ETJ	Mon, Feb 12, 2024	8.25	8.33	8.25	8.29
4164	NYSE	ETJ	Fri, Feb 9, 2024	8.25	8.28	8.25	8.27
4163	NYSE	ETJ	Thu, Feb 8, 2024	8.22	8.26	8.19	8.24
4162	NYSE	ETJ	Wed, Feb 7, 2024	8.21	8.28	8.17	8.23
4161	NYSE	ETJ	Tue, Feb 6, 2024	8.07	8.21	8.07	8.19
4160	NYSE	ETJ	Mon, Feb 5, 2024	8.03	8.07	8.01	8.06
4159	NYSE	ETJ	Fri, Feb 2, 2024	8.03	8.05	7.95	8.04
4158	NYSE	ETJ	Thu, Feb 1, 2024	7.95	8.04	7.95	8.03
4157	NYSE	ETJ	Wed, Jan 31, 2024	7.96	8.00	7.95	7.97
4156	NYSE	ETJ	Tue, Jan 30, 2024	7.97	8.00	7.95	7.98
4155	NYSE	ETJ	Mon, Jan 29, 2024	7.94	8.00	7.94	8.00
4154	NYSE	ETJ	Fri, Jan 26, 2024	7.93	7.97	7.93	7.94
4153	NYSE	ETJ	Thu, Jan 25, 2024	7.95	7.96	7.94	7.95
4152	NYSE	ETJ	Wed, Jan 24, 2024	7.97	7.98	7.93	7.94
4151	NYSE	ETJ	Tue, Jan 23, 2024	7.94	7.97	7.90	7.92
4150	NYSE	ETJ	Mon, Jan 22, 2024	7.96	7.99	7.89	7.97
4149	NYSE	ETJ	Fri, Jan 19, 2024	8.00	8.03	7.99	7.93
4148	NYSE	ETJ	Thu, Jan 18, 2024	7.99	8.02	7.98	8.00
4147	NYSE	ETJ	Wed, Jan 17, 2024	7.93	7.97	7.90	7.96
4146	NYSE	ETJ	Tue, Jan 16, 2024	7.98	8.00	7.91	7.93
4145	NYSE	ETJ	Fri, Jan 12, 2024	7.88	7.99	7.88	7.97
4144	NYSE	ETJ	Thu, Jan 11, 2024	7.88	7.98	7.82	7.94
4143	NYSE	ETJ	Wed, Jan 10, 2024	7.83	7.87	7.81	7.87
4142	NYSE	ETJ	Tue, Jan 9, 2024	7.80	7.83	7.75	7.82
4141	NYSE	ETJ	Mon, Jan 8, 2024	7.71	7.83	7.69	7.83
4140	NYSE	ETJ	Fri, Jan 5, 2024	7.74	7.76	7.69	7.73
4139	NYSE	ETJ	Thu, Jan 4, 2024	7.70	7.75	7.56	7.73
4138	NYSE	ETJ	Wed, Jan 3, 2024	7.79	7.79	7.71	7.74
4137	NYSE	ETJ	Tue, Jan 2, 2024	7.80	7.81	7.75	7.78
4136	NYSE	ETJ	Fri, Dec 29, 2023	7.81	7.84	7.75	7.84
4135	NYSE	ETJ	Thu, Dec 28, 2023	7.79	7.81	7.77	7.79
4134	NYSE	ETJ	Wed, Dec 27, 2023	7.83	7.83	7.76	7.81
4133	NYSE	ETJ	Tue, Dec 26, 2023	7.79	7.85	7.78	7.82
4132	NYSE	ETJ	Fri, Dec 22, 2023	7.82	7.86	7.78	7.79
4131	NYSE	ETJ	Thu, Dec 21, 2023	7.75	7.85	7.75	7.80
4130	NYSE	ETJ	Wed, Dec 20, 2023	7.85	7.93	7.80	7.75
4129	NYSE	ETJ	Tue, Dec 19, 2023	7.92	7.95	7.85	7.89
4128	NYSE	ETJ	Mon, Dec 18, 2023	7.88	7.93	7.85	7.87
4127	NYSE	ETJ	Fri, Dec 15, 2023	7.93	7.93	7.87	7.88
4126	NYSE	ETJ	Thu, Dec 14, 2023	7.98	7.99	7.92	7.97
4125	NYSE	ETJ	Wed, Dec 13, 2023	7.88	7.97	7.86	7.96
4124	NYSE	ETJ	Tue, Dec 12, 2023	7.85	7.87	7.83	7.86
4123	NYSE	ETJ	Mon, Dec 11, 2023	7.77	7.85	7.71	7.83
4122	NYSE	ETJ	Fri, Dec 8, 2023	7.80	7.82	7.73	7.80
4121	NYSE	ETJ	Thu, Dec 7, 2023	7.81	7.85	7.78	7.84
4120	NYSE	ETJ	Wed, Dec 6, 2023	7.83	7.85	7.78	7.81
4119	NYSE	ETJ	Tue, Dec 5, 2023	7.77	7.82	7.77	7.80
4118	NYSE	ETJ	Mon, Dec 4, 2023	7.92	7.93	7.77	7.81
4117	NYSE	ETJ	Fri, Dec 1, 2023	7.97	7.99	7.91	7.95
4116	NYSE	ETJ	Thu, Nov 30, 2023	7.96	7.99	7.93	7.97
4115	NYSE	ETJ	Wed, Nov 29, 2023	8.02	8.03	7.92	7.97
4114	NYSE	ETJ	Tue, Nov 28, 2023	8.01	8.05	7.97	7.98
4113	NYSE	ETJ	Mon, Nov 27, 2023	7.98	7.99	7.92	7.99
4112	NYSE	ETJ	Fri, Nov 24, 2023	7.98	8.00	7.96	7.98
4111	NYSE	ETJ	Wed, Nov 22, 2023	7.99	8.01	7.95	7.97
4110	NYSE	ETJ	Tue, Nov 21, 2023	7.84	7.97	7.83	7.97
4109	NYSE	ETJ	Mon, Nov 20, 2023	7.87	7.94	7.85	7.87
4108	NYSE	ETJ	Fri, Nov 17, 2023	7.87	7.93	7.82	7.92
4107	NYSE	ETJ	Thu, Nov 16, 2023	7.76	7.86	7.75	7.84
4106	NYSE	ETJ	Wed, Nov 15, 2023	7.81	7.84	7.78	7.78
4105	NYSE	ETJ	Tue, Nov 14, 2023	7.81	7.90	7.79	7.81
4104	NYSE	ETJ	Mon, Nov 13, 2023	7.72	7.79	7.72	7.76
4103	NYSE	ETJ	Fri, Nov 10, 2023	7.66	7.72	7.64	7.72
4102	NYSE	ETJ	Thu, Nov 9, 2023	7.70	7.70	7.59	7.60
4101	NYSE	ETJ	Wed, Nov 8, 2023	7.75	7.75	7.64	7.66
4100	NYSE	ETJ	Tue, Nov 7, 2023	7.61	7.75	7.60	7.72
4099	NYSE	ETJ	Mon, Nov 6, 2023	7.71	7.71	7.61	7.64
4098	NYSE	ETJ	Fri, Nov 3, 2023	7.76	7.83	7.64	7.66
4097	NYSE	ETJ	Thu, Nov 2, 2023	7.67	7.73	7.62	7.73
4096	NYSE	ETJ	Wed, Nov 1, 2023	7.44	7.64	7.40	7.61
4095	NYSE	ETJ	Tue, Oct 31, 2023	7.43	7.45	7.36	7.42
4094	NYSE	ETJ	Mon, Oct 30, 2023	7.27	7.38	7.27	7.38
4093	NYSE	ETJ	Fri, Oct 27, 2023	7.28	7.32	7.20	7.21
4092	NYSE	ETJ	Thu, Oct 26, 2023	7.41	7.43	7.22	7.28
4091	NYSE	ETJ	Wed, Oct 25, 2023	7.53	7.53	7.41	7.44
4090	NYSE	ETJ	Tue, Oct 24, 2023	7.60	7.64	7.49	7.53
4089	NYSE	ETJ	Mon, Oct 23, 2023	7.61	7.70	7.53	7.55
4088	NYSE	ETJ	Fri, Oct 20, 2023	7.68	7.73	7.60	7.61
4087	NYSE	ETJ	Thu, Oct 19, 2023	7.82	7.84	7.74	7.68
4086	NYSE	ETJ	Wed, Oct 18, 2023	7.66	7.89	7.60	7.83
4085	NYSE	ETJ	Tue, Oct 17, 2023	7.70	7.71	7.64	7.67
4084	NYSE	ETJ	Mon, Oct 16, 2023	7.67	7.73	7.66	7.72
4083	NYSE	ETJ	Fri, Oct 13, 2023	7.75	7.76	7.63	7.65
4082	NYSE	ETJ	Thu, Oct 12, 2023	7.74	7.74	7.63	7.70
4081	NYSE	ETJ	Wed, Oct 11, 2023	7.79	7.81	7.68	7.70
4080	NYSE	ETJ	Tue, Oct 10, 2023	7.73	7.80	7.72	7.75
4079	NYSE	ETJ	Mon, Oct 9, 2023	7.71	7.74	7.66	7.73
4078	NYSE	ETJ	Fri, Oct 6, 2023	7.54	7.71	7.53	7.70
4077	NYSE	ETJ	Thu, Oct 5, 2023	7.64	7.68	7.48	7.54
4076	NYSE	ETJ	Wed, Oct 4, 2023	7.61	7.66	7.55	7.66
4075	NYSE	ETJ	Tue, Oct 3, 2023	7.68	7.70	7.60	7.63
4074	NYSE	ETJ	Mon, Oct 2, 2023	7.67	7.70	7.64	7.70
4073	NYSE	ETJ	Fri, Sep 29, 2023	7.66	7.69	7.59	7.68
4072	NYSE	ETJ	Thu, Sep 28, 2023	7.56	7.66	7.56	7.62
4071	NYSE	ETJ	Wed, Sep 27, 2023	7.56	7.64	7.53	7.60
4070	NYSE	ETJ	Tue, Sep 26, 2023	7.63	7.63	7.47	7.54
4069	NYSE	ETJ	Mon, Sep 25, 2023	7.62	7.71	7.62	7.65
4068	NYSE	ETJ	Fri, Sep 22, 2023	7.64	7.73	7.64	7.67
4067	NYSE	ETJ	Thu, Sep 21, 2023	7.69	7.72	7.63	7.63
4066	NYSE	ETJ	Wed, Sep 20, 2023	7.84	7.89	7.77	7.71
4065	NYSE	ETJ	Tue, Sep 19, 2023	7.81	7.82	7.76	7.80
4064	NYSE	ETJ	Mon, Sep 18, 2023	7.78	7.83	7.78	7.81
4063	NYSE	ETJ	Fri, Sep 15, 2023	7.81	7.86	7.78	7.78
4062	NYSE	ETJ	Thu, Sep 14, 2023	7.83	7.85	7.79	7.85
4061	NYSE	ETJ	Wed, Sep 13, 2023	7.89	7.89	7.75	7.77
4060	NYSE	ETJ	Tue, Sep 12, 2023	7.93	7.94	7.87	7.88
4059	NYSE	ETJ	Mon, Sep 11, 2023	8.00	8.00	7.94	7.94
4058	NYSE	ETJ	Fri, Sep 8, 2023	7.92	7.97	7.92	7.96
4057	NYSE	ETJ	Thu, Sep 7, 2023	7.91	7.97	7.91	7.91
4056	NYSE	ETJ	Wed, Sep 6, 2023	8.01	8.03	7.97	7.97
4055	NYSE	ETJ	Tue, Sep 5, 2023	8.05	8.06	8.02	8.03
4054	NYSE	ETJ	Fri, Sep 1, 2023	8.08	8.09	8.04	8.06
4053	NYSE	ETJ	Thu, Aug 31, 2023	8.08	8.10	8.06	8.06
4052	NYSE	ETJ	Wed, Aug 30, 2023	8.04	8.05	8.00	8.05
4051	NYSE	ETJ	Tue, Aug 29, 2023	7.93	8.03	7.93	8.01
4050	NYSE	ETJ	Mon, Aug 28, 2023	7.98	7.99	7.91	7.93
4049	NYSE	ETJ	Fri, Aug 25, 2023	7.89	7.99	7.89	7.93
4048	NYSE	ETJ	Thu, Aug 24, 2023	8.07	8.07	7.88	7.88
4047	NYSE	ETJ	Wed, Aug 23, 2023	7.95	8.05	7.95	8.04
4046	NYSE	ETJ	Tue, Aug 22, 2023	8.00	8.00	7.94	7.95
4045	NYSE	ETJ	Mon, Aug 21, 2023	7.98	8.01	7.91	7.96
4044	NYSE	ETJ	Fri, Aug 18, 2023	7.94	8.06	7.94	7.98
4043	NYSE	ETJ	Thu, Aug 17, 2023	8.06	8.10	7.96	7.98
4042	NYSE	ETJ	Wed, Aug 16, 2023	8.04	8.12	8.02	8.05
4041	NYSE	ETJ	Tue, Aug 15, 2023	8.14	8.18	8.05	8.06
4040	NYSE	ETJ	Mon, Aug 14, 2023	8.16	8.18	8.12	8.18
4039	NYSE	ETJ	Fri, Aug 11, 2023	8.13	8.19	8.12	8.15
4038	NYSE	ETJ	Thu, Aug 10, 2023	8.16	8.28	8.15	8.18
4037	NYSE	ETJ	Wed, Aug 9, 2023	8.19	8.19	8.12	8.15
4036	NYSE	ETJ	Tue, Aug 8, 2023	8.19	8.20	8.12	8.17
4035	NYSE	ETJ	Mon, Aug 7, 2023	8.16	8.23	8.16	8.22
4034	NYSE	ETJ	Fri, Aug 4, 2023	8.18	8.25	8.13	8.13
4033	NYSE	ETJ	Thu, Aug 3, 2023	8.16	8.23	8.14	8.17
4032	NYSE	ETJ	Wed, Aug 2, 2023	8.19	8.29	8.16	8.18
4031	NYSE	ETJ	Tue, Aug 1, 2023	8.25	8.28	8.24	8.26
4030	NYSE	ETJ	Mon, Jul 31, 2023	8.30	8.31	8.24	8.27
4029	NYSE	ETJ	Fri, Jul 28, 2023	8.27	8.33	8.23	8.25
4028	NYSE	ETJ	Thu, Jul 27, 2023	8.32	8.35	8.24	8.26
4027	NYSE	ETJ	Wed, Jul 26, 2023	8.33	8.35	8.27	8.29
4026	NYSE	ETJ	Tue, Jul 25, 2023	8.35	8.36	8.30	8.33
4025	NYSE	ETJ	Mon, Jul 24, 2023	8.34	8.38	8.30	8.33
4024	NYSE	ETJ	Fri, Jul 21, 2023	8.36	8.37	8.28	8.34
4023	NYSE	ETJ	Thu, Jul 20, 2023	8.45	8.46	8.35	8.31
4022	NYSE	ETJ	Wed, Jul 19, 2023	8.42	8.46	8.40	8.45
4021	NYSE	ETJ	Tue, Jul 18, 2023	8.35	8.39	8.33	8.38
4020	NYSE	ETJ	Mon, Jul 17, 2023	8.39	8.39	8.31	8.35
4019	NYSE	ETJ	Fri, Jul 14, 2023	8.39	8.40	8.36	8.37
4018	NYSE	ETJ	Thu, Jul 13, 2023	8.40	8.41	8.36	8.38
4017	NYSE	ETJ	Wed, Jul 12, 2023	8.35	8.40	8.35	8.38
4016	NYSE	ETJ	Tue, Jul 11, 2023	8.39	8.39	8.28	8.31
4015	NYSE	ETJ	Mon, Jul 10, 2023	8.28	8.37	8.26	8.36
4014	NYSE	ETJ	Fri, Jul 7, 2023	8.29	8.34	8.27	8.27
4013	NYSE	ETJ	Thu, Jul 6, 2023	8.29	8.31	8.22	8.28
4012	NYSE	ETJ	Wed, Jul 5, 2023	8.31	8.37	8.25	8.37
4011	NYSE	ETJ	Mon, Jul 3, 2023	8.28	8.30	8.23	8.30
4010	NYSE	ETJ	Fri, Jun 30, 2023	8.28	8.38	8.22	8.22
4009	NYSE	ETJ	Thu, Jun 29, 2023	8.18	8.21	8.16	8.21
4008	NYSE	ETJ	Wed, Jun 28, 2023	8.18	8.19	8.14	8.18
4007	NYSE	ETJ	Tue, Jun 27, 2023	8.11	8.16	8.09	8.16
4006	NYSE	ETJ	Mon, Jun 26, 2023	8.11	8.18	8.10	8.10
4005	NYSE	ETJ	Fri, Jun 23, 2023	8.15	8.18	8.12	8.15
4004	NYSE	ETJ	Thu, Jun 22, 2023	8.27	8.29	8.13	8.16
4003	NYSE	ETJ	Wed, Jun 21, 2023	8.32	8.35	8.26	8.28
4002	NYSE	ETJ	Tue, Jun 20, 2023	8.36	8.40	8.34	8.32
4001	NYSE	ETJ	Fri, Jun 16, 2023	8.41	8.46	8.36	8.36
4000	NYSE	ETJ	Thu, Jun 15, 2023	8.38	8.40	8.34	8.34
3999	NYSE	ETJ	Wed, Jun 14, 2023	8.28	8.44	8.23	8.44
3998	NYSE	ETJ	Tue, Jun 13, 2023	8.20	8.28	8.19	8.25
3997	NYSE	ETJ	Mon, Jun 12, 2023	8.15	8.17	8.14	8.17
3996	NYSE	ETJ	Fri, Jun 9, 2023	8.13	8.16	8.11	8.13
3995	NYSE	ETJ	Thu, Jun 8, 2023	8.04	8.09	8.03	8.09
3994	NYSE	ETJ	Wed, Jun 7, 2023	8.11	8.14	7.98	8.02
3993	NYSE	ETJ	Tue, Jun 6, 2023	8.04	8.11	8.01	8.07
3992	NYSE	ETJ	Mon, Jun 5, 2023	7.94	8.05	7.93	7.94
3991	NYSE	ETJ	Fri, Jun 2, 2023	7.90	7.94	7.86	7.94
3990	NYSE	ETJ	Thu, Jun 1, 2023	7.80	7.84	7.77	7.82
3989	NYSE	ETJ	Wed, May 31, 2023	7.82	7.82	7.73	7.79
3988	NYSE	ETJ	Tue, May 30, 2023	7.88	7.92	7.79	7.82
3987	NYSE	ETJ	Fri, May 26, 2023	7.88	7.92	7.81	7.85
3986	NYSE	ETJ	Thu, May 25, 2023	7.83	7.88	7.80	7.85
3985	NYSE	ETJ	Wed, May 24, 2023	7.80	7.82	7.73	7.79
3984	NYSE	ETJ	Tue, May 23, 2023	7.85	7.89	7.78	7.81
3983	NYSE	ETJ	Mon, May 22, 2023	7.87	7.90	7.85	7.85
3982	NYSE	ETJ	Fri, May 19, 2023	7.92	7.93	7.86	7.89
3981	NYSE	ETJ	Thu, May 18, 2023	7.90	7.95	7.89	7.88
3980	NYSE	ETJ	Wed, May 17, 2023	7.87	7.94	7.85	7.93
3979	NYSE	ETJ	Tue, May 16, 2023	7.90	7.92	7.87	7.87
3978	NYSE	ETJ	Mon, May 15, 2023	7.92	7.92	7.85	7.88
3977	NYSE	ETJ	Fri, May 12, 2023	7.91	7.97	7.86	7.88
3976	NYSE	ETJ	Thu, May 11, 2023	7.86	7.92	7.82	7.89
3975	NYSE	ETJ	Wed, May 10, 2023	7.86	7.94	7.81	7.86
3974	NYSE	ETJ	Tue, May 9, 2023	7.84	7.85	7.80	7.83
3973	NYSE	ETJ	Mon, May 8, 2023	7.91	7.91	7.81	7.84
3972	NYSE	ETJ	Fri, May 5, 2023	7.78	7.90	7.78	7.87
3971	NYSE	ETJ	Thu, May 4, 2023	7.79	7.80	7.70	7.73
3970	NYSE	ETJ	Wed, May 3, 2023	7.81	7.90	7.80	7.80
3969	NYSE	ETJ	Tue, May 2, 2023	7.88	7.88	7.76	7.84
3968	NYSE	ETJ	Mon, May 1, 2023	7.90	7.95	7.87	7.91
3967	NYSE	ETJ	Fri, Apr 28, 2023	7.92	7.96	7.84	7.90
3966	NYSE	ETJ	Thu, Apr 27, 2023	7.70	7.90	7.70	7.89
3965	NYSE	ETJ	Wed, Apr 26, 2023	7.72	7.80	7.67	7.68
3964	NYSE	ETJ	Tue, Apr 25, 2023	7.80	7.86	7.72	7.73
3963	NYSE	ETJ	Mon, Apr 24, 2023	7.80	7.86	7.80	7.84
3962	NYSE	ETJ	Fri, Apr 21, 2023	7.80	7.85	7.79	7.80
3961	NYSE	ETJ	Thu, Apr 20, 2023	7.89	7.95	7.84	7.79
3960	NYSE	ETJ	Wed, Apr 19, 2023	7.87	7.93	7.85	7.91
3959	NYSE	ETJ	Tue, Apr 18, 2023	7.90	7.92	7.85	7.89
3958	NYSE	ETJ	Mon, Apr 17, 2023	7.83	7.94	7.83	7.85
3957	NYSE	ETJ	Fri, Apr 14, 2023	7.92	7.95	7.82	7.83
3956	NYSE	ETJ	Thu, Apr 13, 2023	7.88	7.94	7.86	7.87
3955	NYSE	ETJ	Wed, Apr 12, 2023	7.85	7.89	7.81	7.84
3954	NYSE	ETJ	Tue, Apr 11, 2023	7.84	7.89	7.78	7.82
3953	NYSE	ETJ	Mon, Apr 10, 2023	7.74	7.81	7.74	7.79
3952	NYSE	ETJ	Thu, Apr 6, 2023	7.75	7.83	7.71	7.75
3951	NYSE	ETJ	Wed, Apr 5, 2023	7.75	7.82	7.66	7.72
3950	NYSE	ETJ	Tue, Apr 4, 2023	7.88	7.89	7.73	7.77
3949	NYSE	ETJ	Mon, Apr 3, 2023	7.94	7.96	7.80	7.84
3948	NYSE	ETJ	Fri, Mar 31, 2023	7.91	7.95	7.85	7.95
3947	NYSE	ETJ	Thu, Mar 30, 2023	7.73	7.84	7.70	7.84
3946	NYSE	ETJ	Wed, Mar 29, 2023	7.64	7.69	7.64	7.69
3945	NYSE	ETJ	Tue, Mar 28, 2023	7.62	7.66	7.58	7.59
3944	NYSE	ETJ	Mon, Mar 27, 2023	7.70	7.70	7.63	7.65
3943	NYSE	ETJ	Fri, Mar 24, 2023	7.58	7.66	7.55	7.66
3942	NYSE	ETJ	Thu, Mar 23, 2023	7.54	7.67	7.52	7.57
3941	NYSE	ETJ	Wed, Mar 22, 2023	7.64	7.68	7.53	7.53
3940	NYSE	ETJ	Tue, Mar 21, 2023	7.66	7.72	7.61	7.62
3939	NYSE	ETJ	Mon, Mar 20, 2023	7.61	7.73	7.61	7.62
3938	NYSE	ETJ	Fri, Mar 17, 2023	7.70	7.70	7.59	7.61
3937	NYSE	ETJ	Thu, Mar 16, 2023	7.55	7.72	7.53	7.70
3936	NYSE	ETJ	Wed, Mar 15, 2023	7.56	7.57	7.44	7.56
3935	NYSE	ETJ	Tue, Mar 14, 2023	7.68	7.77	7.58	7.63
3934	NYSE	ETJ	Mon, Mar 13, 2023	7.55	7.62	7.50	7.55
3933	NYSE	ETJ	Fri, Mar 10, 2023	7.60	7.67	7.50	7.55
3932	NYSE	ETJ	Thu, Mar 9, 2023	7.76	7.78	7.59	7.61
3931	NYSE	ETJ	Wed, Mar 8, 2023	7.76	7.80	7.71	7.76
3930	NYSE	ETJ	Tue, Mar 7, 2023	7.88	7.88	7.76	7.76
3929	NYSE	ETJ	Mon, Mar 6, 2023	7.90	7.93	7.86	7.86
3928	NYSE	ETJ	Fri, Mar 3, 2023	7.86	7.89	7.84	7.87
3927	NYSE	ETJ	Thu, Mar 2, 2023	7.77	7.83	7.72	7.82
3926	NYSE	ETJ	Wed, Mar 1, 2023	7.79	7.83	7.76	7.77
3925	NYSE	ETJ	Tue, Feb 28, 2023	7.81	7.83	7.76	7.79
3924	NYSE	ETJ	Mon, Feb 27, 2023	7.79	7.85	7.75	7.80
3923	NYSE	ETJ	Fri, Feb 24, 2023	7.75	7.77	7.70	7.75
3922	NYSE	ETJ	Thu, Feb 23, 2023	7.80	7.82	7.72	7.78
3921	NYSE	ETJ	Wed, Feb 22, 2023	7.73	7.82	7.72	7.74
3920	NYSE	ETJ	Tue, Feb 21, 2023	7.82	7.88	7.76	7.76
3919	NYSE	ETJ	Fri, Feb 17, 2023	7.97	8.02	7.91	7.89
3918	NYSE	ETJ	Thu, Feb 16, 2023	8.05	8.11	7.97	7.98
3917	NYSE	ETJ	Wed, Feb 15, 2023	8.09	8.17	8.03	8.08
3916	NYSE	ETJ	Tue, Feb 14, 2023	8.11	8.27	8.06	8.09
3915	NYSE	ETJ	Mon, Feb 13, 2023	8.16	8.29	8.07	8.10
3914	NYSE	ETJ	Fri, Feb 10, 2023	8.11	8.14	8.07	8.12
3913	NYSE	ETJ	Thu, Feb 9, 2023	8.20	8.23	8.07	8.10
3912	NYSE	ETJ	Wed, Feb 8, 2023	8.07	8.14	8.03	8.14
3911	NYSE	ETJ	Tue, Feb 7, 2023	7.99	8.12	7.98	8.06
3910	NYSE	ETJ	Mon, Feb 6, 2023	8.00	8.01	7.93	7.99
3909	NYSE	ETJ	Fri, Feb 3, 2023	8.00	8.06	7.97	8.04
3908	NYSE	ETJ	Thu, Feb 2, 2023	8.00	8.11	7.98	8.05
3907	NYSE	ETJ	Wed, Feb 1, 2023	7.80	8.00	7.78	7.90
3906	NYSE	ETJ	Tue, Jan 31, 2023	7.79	7.80	7.72	7.80
3905	NYSE	ETJ	Mon, Jan 30, 2023	7.70	7.75	7.70	7.73
3904	NYSE	ETJ	Fri, Jan 27, 2023	7.73	7.77	7.69	7.73
3903	NYSE	ETJ	Thu, Jan 26, 2023	7.75	7.79	7.69	7.73
3902	NYSE	ETJ	Wed, Jan 25, 2023	7.71	7.72	7.66	7.70
3901	NYSE	ETJ	Tue, Jan 24, 2023	7.71	7.83	7.65	7.73
3900	NYSE	ETJ	Mon, Jan 23, 2023	7.66	7.77	7.64	7.76
3899	NYSE	ETJ	Fri, Jan 20, 2023	7.66	7.75	7.65	7.64
3898	NYSE	ETJ	Thu, Jan 19, 2023	7.65	7.70	7.63	7.66
3897	NYSE	ETJ	Wed, Jan 18, 2023	7.82	7.90	7.67	7.69
3896	NYSE	ETJ	Tue, Jan 17, 2023	7.78	7.82	7.77	7.79
3895	NYSE	ETJ	Fri, Jan 13, 2023	7.73	7.79	7.73	7.77
3894	NYSE	ETJ	Thu, Jan 12, 2023	7.78	7.78	7.69	7.76
3893	NYSE	ETJ	Wed, Jan 11, 2023	7.62	7.72	7.62	7.72
3892	NYSE	ETJ	Tue, Jan 10, 2023	7.56	7.60	7.54	7.60
3891	NYSE	ETJ	Mon, Jan 9, 2023	7.61	7.64	7.53	7.56
3890	NYSE	ETJ	Fri, Jan 6, 2023	7.47	7.57	7.44	7.53
3889	NYSE	ETJ	Thu, Jan 5, 2023	7.52	7.52	7.42	7.43
3888	NYSE	ETJ	Wed, Jan 4, 2023	7.52	7.59	7.48	7.54
3887	NYSE	ETJ	Tue, Jan 3, 2023	7.55	7.57	7.43	7.48
3886	NYSE	ETJ	Fri, Dec 30, 2022	7.44	7.52	7.38	7.50
3885	NYSE	ETJ	Thu, Dec 29, 2022	7.46	7.52	7.46	7.46
3884	NYSE	ETJ	Wed, Dec 28, 2022	7.47	7.51	7.39	7.41
3883	NYSE	ETJ	Tue, Dec 27, 2022	7.59	7.65	7.39	7.45
3882	NYSE	ETJ	Fri, Dec 23, 2022	7.55	7.64	7.52	7.60
3881	NYSE	ETJ	Thu, Dec 22, 2022	7.53	7.56	7.37	7.55
3880	NYSE	ETJ	Wed, Dec 21, 2022	7.64	7.76	7.60	7.57
3879	NYSE	ETJ	Tue, Dec 20, 2022	7.76	7.80	7.58	7.63
3878	NYSE	ETJ	Mon, Dec 19, 2022	7.90	7.95	7.73	7.75
3877	NYSE	ETJ	Fri, Dec 16, 2022	7.91	7.96	7.83	7.88
3876	NYSE	ETJ	Thu, Dec 15, 2022	8.06	8.06	7.90	7.99
3875	NYSE	ETJ	Wed, Dec 14, 2022	8.06	8.14	8.01	8.10
3874	NYSE	ETJ	Tue, Dec 13, 2022	8.22	8.26	8.05	8.10
3873	NYSE	ETJ	Mon, Dec 12, 2022	8.08	8.17	8.01	8.05
3872	NYSE	ETJ	Fri, Dec 9, 2022	8.08	8.11	8.06	8.07
3871	NYSE	ETJ	Thu, Dec 8, 2022	8.09	8.17	8.08	8.15
3870	NYSE	ETJ	Wed, Dec 7, 2022	8.05	8.12	8.03	8.09
3869	NYSE	ETJ	Tue, Dec 6, 2022	8.14	8.21	8.05	8.08
3868	NYSE	ETJ	Mon, Dec 5, 2022	8.25	8.28	8.14	8.18
3867	NYSE	ETJ	Fri, Dec 2, 2022	8.34	8.39	8.24	8.32
3866	NYSE	ETJ	Thu, Dec 1, 2022	8.48	8.49	8.36	8.43
3865	NYSE	ETJ	Wed, Nov 30, 2022	8.33	8.47	8.25	8.47
3864	NYSE	ETJ	Tue, Nov 29, 2022	8.26	8.34	8.21	8.31
3863	NYSE	ETJ	Mon, Nov 28, 2022	8.31	8.36	8.23	8.26
3862	NYSE	ETJ	Fri, Nov 25, 2022	8.34	8.40	8.31	8.35
3861	NYSE	ETJ	Wed, Nov 23, 2022	8.48	8.48	8.35	8.40
3860	NYSE	ETJ	Tue, Nov 22, 2022	8.45	8.48	8.41	8.44
3859	NYSE	ETJ	Mon, Nov 21, 2022	8.49	8.49	8.44	8.42
3858	NYSE	ETJ	Fri, Nov 18, 2022	8.44	8.50	8.37	8.49
3857	NYSE	ETJ	Thu, Nov 17, 2022	8.33	8.46	8.30	8.44
3856	NYSE	ETJ	Wed, Nov 16, 2022	8.29	8.40	8.25	8.38
3855	NYSE	ETJ	Tue, Nov 15, 2022	8.40	8.41	8.28	8.33
3854	NYSE	ETJ	Mon, Nov 14, 2022	8.37	8.37	8.25	8.27
3853	NYSE	ETJ	Fri, Nov 11, 2022	8.44	8.48	8.30	8.40
3852	NYSE	ETJ	Thu, Nov 10, 2022	8.30	8.46	8.25	8.43
3851	NYSE	ETJ	Wed, Nov 9, 2022	8.26	8.26	8.12	8.13
3850	NYSE	ETJ	Tue, Nov 8, 2022	8.18	8.27	8.13	8.27
3849	NYSE	ETJ	Mon, Nov 7, 2022	8.18	8.19	8.08	8.15
3848	NYSE	ETJ	Fri, Nov 4, 2022	8.20	8.25	8.06	8.18
3847	NYSE	ETJ	Thu, Nov 3, 2022	8.05	8.18	8.05	8.13
3846	NYSE	ETJ	Wed, Nov 2, 2022	8.13	8.22	7.95	8.09
3845	NYSE	ETJ	Tue, Nov 1, 2022	8.33	8.35	8.24	8.30
3844	NYSE	ETJ	Mon, Oct 31, 2022	8.33	8.35	8.24	8.30
3843	NYSE	ETJ	Fri, Oct 28, 2022	8.28	8.34	8.26	8.31
3842	NYSE	ETJ	Thu, Oct 27, 2022	8.26	8.30	8.21	8.26
3841	NYSE	ETJ	Wed, Oct 26, 2022	8.26	8.36	8.19	8.23
3840	NYSE	ETJ	Tue, Oct 25, 2022	8.22	8.33	8.16	8.32
3839	NYSE	ETJ	Mon, Oct 24, 2022	8.27	8.30	8.16	8.22
3838	NYSE	ETJ	Fri, Oct 21, 2022	8.09	8.24	8.08	8.21
3837	NYSE	ETJ	Thu, Oct 20, 2022	8.19	8.33	8.16	8.08
3836	NYSE	ETJ	Wed, Oct 19, 2022	8.33	8.33	8.19	8.23
3835	NYSE	ETJ	Tue, Oct 18, 2022	8.43	8.48	8.26	8.34
3834	NYSE	ETJ	Mon, Oct 17, 2022	8.13	8.33	8.13	8.30
3833	NYSE	ETJ	Fri, Oct 14, 2022	8.37	8.37	8.06	8.07
3832	NYSE	ETJ	Thu, Oct 13, 2022	7.98	8.38	7.94	8.31
3831	NYSE	ETJ	Wed, Oct 12, 2022	8.15	8.23	8.10	8.16
3830	NYSE	ETJ	Tue, Oct 11, 2022	8.13	8.22	8.05	8.13
3829	NYSE	ETJ	Mon, Oct 10, 2022	8.24	8.28	8.09	8.15
3828	NYSE	ETJ	Fri, Oct 7, 2022	8.31	8.39	8.21	8.25
3827	NYSE	ETJ	Thu, Oct 6, 2022	8.47	8.53	8.41	8.43
3826	NYSE	ETJ	Wed, Oct 5, 2022	8.64	8.65	8.35	8.57
3825	NYSE	ETJ	Tue, Oct 4, 2022	8.53	8.71	8.53	8.67
3824	NYSE	ETJ	Mon, Oct 3, 2022	8.30	8.56	8.30	8.45
3823	NYSE	ETJ	Fri, Sep 30, 2022	8.27	8.42	8.26	8.27
3822	NYSE	ETJ	Thu, Sep 29, 2022	8.54	8.54	8.26	8.30
3821	NYSE	ETJ	Wed, Sep 28, 2022	8.46	8.71	8.40	8.69
3820	NYSE	ETJ	Tue, Sep 27, 2022	8.45	8.56	8.41	8.46
3819	NYSE	ETJ	Mon, Sep 26, 2022	8.51	8.63	8.39	8.43
3818	NYSE	ETJ	Fri, Sep 23, 2022	8.69	8.77	8.45	8.54
3817	NYSE	ETJ	Thu, Sep 22, 2022	8.82	8.84	8.71	8.76
3816	NYSE	ETJ	Wed, Sep 21, 2022	9.01	9.13	8.92	8.84
3815	NYSE	ETJ	Tue, Sep 20, 2022	9.05	9.06	8.94	8.99
3814	NYSE	ETJ	Mon, Sep 19, 2022	9.06	9.21	9.01	9.09
3813	NYSE	ETJ	Fri, Sep 16, 2022	9.15	9.23	9.08	9.16
3812	NYSE	ETJ	Thu, Sep 15, 2022	9.20	9.31	9.19	9.27
3811	NYSE	ETJ	Wed, Sep 14, 2022	9.17	9.34	9.17	9.33
3810	NYSE	ETJ	Tue, Sep 13, 2022	9.22	9.22	9.07	9.20
3809	NYSE	ETJ	Mon, Sep 12, 2022	9.23	9.38	9.22	9.34
3808	NYSE	ETJ	Fri, Sep 9, 2022	9.16	9.25	9.16	9.22
3807	NYSE	ETJ	Thu, Sep 8, 2022	9.08	9.18	9.02	9.14
3806	NYSE	ETJ	Wed, Sep 7, 2022	9.07	9.23	9.07	9.13
3805	NYSE	ETJ	Tue, Sep 6, 2022	9.21	9.26	9.07	9.11
3804	NYSE	ETJ	Fri, Sep 2, 2022	9.32	9.40	9.17	9.22
3803	NYSE	ETJ	Thu, Sep 1, 2022	9.21	9.30	9.11	9.30
3802	NYSE	ETJ	Wed, Aug 31, 2022	9.30	9.37	9.21	9.24
3801	NYSE	ETJ	Tue, Aug 30, 2022	9.40	9.40	9.21	9.23
3800	NYSE	ETJ	Mon, Aug 29, 2022	9.32	9.44	9.31	9.42
3799	NYSE	ETJ	Fri, Aug 26, 2022	9.76	9.76	9.41	9.42
3798	NYSE	ETJ	Thu, Aug 25, 2022	9.61	9.75	9.61	9.75
3797	NYSE	ETJ	Wed, Aug 24, 2022	9.46	9.63	9.45	9.60
3796	NYSE	ETJ	Tue, Aug 23, 2022	9.37	9.50	9.35	9.49
3795	NYSE	ETJ	Mon, Aug 22, 2022	9.44	9.46	9.36	9.34
3794	NYSE	ETJ	Fri, Aug 19, 2022	9.63	9.65	9.45	9.46
3793	NYSE	ETJ	Thu, Aug 18, 2022	9.71	9.75	9.63	9.67
3792	NYSE	ETJ	Wed, Aug 17, 2022	9.76	9.78	9.64	9.69
3791	NYSE	ETJ	Tue, Aug 16, 2022	9.85	9.90	9.76	9.78
3790	NYSE	ETJ	Mon, Aug 15, 2022	9.87	9.90	9.82	9.88
3789	NYSE	ETJ	Fri, Aug 12, 2022	9.76	9.90	9.73	9.90
3788	NYSE	ETJ	Thu, Aug 11, 2022	9.75	9.80	9.67	9.69
3787	NYSE	ETJ	Wed, Aug 10, 2022	9.64	9.75	9.63	9.75
3786	NYSE	ETJ	Tue, Aug 9, 2022	9.50	9.52	9.43	9.52
3785	NYSE	ETJ	Mon, Aug 8, 2022	9.41	9.56	9.41	9.48
3784	NYSE	ETJ	Fri, Aug 5, 2022	9.63	9.69	9.42	9.45
3783	NYSE	ETJ	Thu, Aug 4, 2022	9.76	9.76	9.66	9.68
3782	NYSE	ETJ	Wed, Aug 3, 2022	9.63	9.78	9.60	9.76
3781	NYSE	ETJ	Tue, Aug 2, 2022	9.71	9.71	9.57	9.62
3780	NYSE	ETJ	Mon, Aug 1, 2022	9.47	9.71	9.41	9.71
3779	NYSE	ETJ	Fri, Jul 29, 2022	9.45	9.50	9.40	9.49
3778	NYSE	ETJ	Thu, Jul 28, 2022	9.43	9.48	9.33	9.37
3777	NYSE	ETJ	Wed, Jul 27, 2022	9.41	9.54	9.37	9.44
3776	NYSE	ETJ	Tue, Jul 26, 2022	9.31	9.50	9.25	9.38
3775	NYSE	ETJ	Mon, Jul 25, 2022	9.33	9.41	9.27	9.33
3774	NYSE	ETJ	Fri, Jul 22, 2022	9.42	9.46	9.27	9.33
3773	NYSE	ETJ	Thu, Jul 21, 2022	9.40	9.52	9.36	9.39
3772	NYSE	ETJ	Wed, Jul 20, 2022	9.16	9.64	9.10	9.50
3771	NYSE	ETJ	Tue, Jul 19, 2022	9.07	9.17	9.04	9.13
3770	NYSE	ETJ	Mon, Jul 18, 2022	8.95	9.09	8.91	8.99
3769	NYSE	ETJ	Fri, Jul 15, 2022	8.68	8.94	8.68	8.89
3768	NYSE	ETJ	Thu, Jul 14, 2022	8.63	8.68	8.49	8.67
3767	NYSE	ETJ	Wed, Jul 13, 2022	8.58	8.67	8.55	8.66
3766	NYSE	ETJ	Tue, Jul 12, 2022	8.65	8.72	8.61	8.66
3765	NYSE	ETJ	Mon, Jul 11, 2022	8.60	8.69	8.55	8.64
3764	NYSE	ETJ	Fri, Jul 8, 2022	8.65	8.71	8.54	8.60
3763	NYSE	ETJ	Thu, Jul 7, 2022	8.55	8.69	8.55	8.65
3762	NYSE	ETJ	Wed, Jul 6, 2022	8.53	8.55	8.44	8.51
3761	NYSE	ETJ	Tue, Jul 5, 2022	8.45	8.56	8.35	8.51
3760	NYSE	ETJ	Fri, Jul 1, 2022	8.37	8.50	8.37	8.49
3759	NYSE	ETJ	Thu, Jun 30, 2022	8.43	8.49	8.30	8.38
3758	NYSE	ETJ	Wed, Jun 29, 2022	8.47	8.53	8.38	8.41
3757	NYSE	ETJ	Tue, Jun 28, 2022	8.59	8.67	8.43	8.46
3756	NYSE	ETJ	Mon, Jun 27, 2022	8.65	8.65	8.49	8.54
3755	NYSE	ETJ	Fri, Jun 24, 2022	8.54	8.65	8.49	8.65
3754	NYSE	ETJ	Thu, Jun 23, 2022	8.44	8.48	8.35	8.45
3753	NYSE	ETJ	Wed, Jun 22, 2022	8.47	8.53	8.35	8.41
3752	NYSE	ETJ	Tue, Jun 21, 2022	8.72	8.72	8.58	8.52
3751	NYSE	ETJ	Fri, Jun 17, 2022	8.56	8.82	8.56	8.60
3750	NYSE	ETJ	Thu, Jun 16, 2022	8.82	8.82	8.51	8.55
3749	NYSE	ETJ	Wed, Jun 15, 2022	8.90	9.04	8.82	8.93
3748	NYSE	ETJ	Tue, Jun 14, 2022	8.65	8.90	8.65	8.85
3747	NYSE	ETJ	Mon, Jun 13, 2022	8.58	8.72	8.55	8.58
3746	NYSE	ETJ	Fri, Jun 10, 2022	8.96	8.97	8.84	8.93
3745	NYSE	ETJ	Thu, Jun 9, 2022	9.13	9.17	9.01	9.02
3744	NYSE	ETJ	Wed, Jun 8, 2022	9.17	9.20	9.10	9.13
3743	NYSE	ETJ	Tue, Jun 7, 2022	9.03	9.16	9.02	9.15
3742	NYSE	ETJ	Mon, Jun 6, 2022	9.12	9.23	8.98	9.03
3741	NYSE	ETJ	Fri, Jun 3, 2022	9.14	9.14	9.01	9.03
3740	NYSE	ETJ	Thu, Jun 2, 2022	9.03	9.17	9.02	9.17
3739	NYSE	ETJ	Wed, Jun 1, 2022	9.14	9.21	8.95	9.01
3738	NYSE	ETJ	Tue, May 31, 2022	9.16	9.17	9.05	9.11
3737	NYSE	ETJ	Fri, May 27, 2022	9.06	9.16	9.05	9.13
3736	NYSE	ETJ	Thu, May 26, 2022	8.83	9.05	8.82	9.02
3735	NYSE	ETJ	Wed, May 25, 2022	8.75	8.86	8.72	8.84
3734	NYSE	ETJ	Tue, May 24, 2022	8.72	8.78	8.59	8.76
3733	NYSE	ETJ	Mon, May 23, 2022	8.75	8.90	8.74	8.78
3732	NYSE	ETJ	Fri, May 20, 2022	8.92	8.92	8.61	8.71
3731	NYSE	ETJ	Thu, May 19, 2022	8.86	9.00	8.71	8.83
3730	NYSE	ETJ	Wed, May 18, 2022	9.00	9.00	8.77	8.86
3729	NYSE	ETJ	Tue, May 17, 2022	8.96	9.04	8.91	9.04
3728	NYSE	ETJ	Mon, May 16, 2022	8.87	8.89	8.75	8.79
3727	NYSE	ETJ	Fri, May 13, 2022	8.79	8.95	8.78	8.89
3726	NYSE	ETJ	Thu, May 12, 2022	8.74	8.85	8.51	8.69
3725	NYSE	ETJ	Wed, May 11, 2022	8.88	8.97	8.77	8.78
3724	NYSE	ETJ	Tue, May 10, 2022	8.95	9.10	8.81	8.90
3723	NYSE	ETJ	Mon, May 9, 2022	9.01	9.03	8.77	8.79
3722	NYSE	ETJ	Fri, May 6, 2022	9.15	9.19	9.00	9.11
3721	NYSE	ETJ	Thu, May 5, 2022	9.28	9.28	9.06	9.17
3720	NYSE	ETJ	Wed, May 4, 2022	9.28	9.42	9.20	9.36
3719	NYSE	ETJ	Tue, May 3, 2022	9.23	9.28	9.17	9.26
3718	NYSE	ETJ	Mon, May 2, 2022	9.25	9.28	9.06	9.23
3717	NYSE	ETJ	Fri, Apr 29, 2022	9.40	9.42	9.21	9.28
3716	NYSE	ETJ	Thu, Apr 28, 2022	9.41	9.45	9.33	9.43
3715	NYSE	ETJ	Wed, Apr 27, 2022	9.39	9.49	9.28	9.32
3714	NYSE	ETJ	Tue, Apr 26, 2022	9.44	9.50	9.35	9.37
3713	NYSE	ETJ	Mon, Apr 25, 2022	9.43	9.53	9.33	9.53
3712	NYSE	ETJ	Fri, Apr 22, 2022	9.60	9.60	9.42	9.44
3711	NYSE	ETJ	Thu, Apr 21, 2022	9.78	9.79	9.55	9.58
3710	NYSE	ETJ	Wed, Apr 20, 2022	9.77	9.86	9.69	9.67
3709	NYSE	ETJ	Tue, Apr 19, 2022	9.62	9.80	9.58	9.76
3708	NYSE	ETJ	Mon, Apr 18, 2022	9.60	9.66	9.57	9.62
3707	NYSE	ETJ	Thu, Apr 14, 2022	9.64	9.71	9.60	9.60
3706	NYSE	ETJ	Wed, Apr 13, 2022	9.61	9.70	9.60	9.67
3705	NYSE	ETJ	Tue, Apr 12, 2022	9.63	9.70	9.56	9.60
3704	NYSE	ETJ	Mon, Apr 11, 2022	9.65	9.67	9.55	9.56
3703	NYSE	ETJ	Fri, Apr 8, 2022	9.67	9.71	9.58	9.65
3702	NYSE	ETJ	Thu, Apr 7, 2022	9.64	9.69	9.55	9.67
3701	NYSE	ETJ	Wed, Apr 6, 2022	9.67	9.70	9.57	9.64
3700	NYSE	ETJ	Tue, Apr 5, 2022	9.82	9.85	9.70	9.71
3699	NYSE	ETJ	Mon, Apr 4, 2022	9.94	9.94	9.85	9.90
3698	NYSE	ETJ	Fri, Apr 1, 2022	9.91	9.93	9.85	9.92
3697	NYSE	ETJ	Thu, Mar 31, 2022	9.98	9.98	9.84	9.88
3696	NYSE	ETJ	Wed, Mar 30, 2022	9.92	9.93	9.81	9.93
3695	NYSE	ETJ	Tue, Mar 29, 2022	9.90	9.95	9.83	9.92
3694	NYSE	ETJ	Mon, Mar 28, 2022	9.86	9.89	9.78	9.87
3693	NYSE	ETJ	Fri, Mar 25, 2022	9.87	9.89	9.74	9.82
3692	NYSE	ETJ	Thu, Mar 24, 2022	9.86	9.91	9.79	9.84
3691	NYSE	ETJ	Wed, Mar 23, 2022	9.82	9.87	9.77	9.82
3690	NYSE	ETJ	Tue, Mar 22, 2022	9.90	10.01	9.90	9.83
3689	NYSE	ETJ	Mon, Mar 21, 2022	9.87	9.97	9.79	9.86
3688	NYSE	ETJ	Fri, Mar 18, 2022	9.76	9.87	9.70	9.85
3687	NYSE	ETJ	Thu, Mar 17, 2022	9.67	9.79	9.61	9.76
3686	NYSE	ETJ	Wed, Mar 16, 2022	9.40	9.67	9.33	9.67
3685	NYSE	ETJ	Tue, Mar 15, 2022	9.31	9.34	9.23	9.30
3684	NYSE	ETJ	Mon, Mar 14, 2022	9.34	9.42	9.17	9.19
3683	NYSE	ETJ	Fri, Mar 11, 2022	9.50	9.55	9.31	9.32
3682	NYSE	ETJ	Thu, Mar 10, 2022	9.66	9.66	9.40	9.45
3681	NYSE	ETJ	Wed, Mar 9, 2022	9.77	9.82	9.67	9.69
3680	NYSE	ETJ	Tue, Mar 8, 2022	9.61	9.68	9.47	9.50
3679	NYSE	ETJ	Mon, Mar 7, 2022	9.82	9.83	9.55	9.58
3678	NYSE	ETJ	Fri, Mar 4, 2022	9.83	9.86	9.75	9.82
3677	NYSE	ETJ	Thu, Mar 3, 2022	9.98	10.00	9.85	9.87
3676	NYSE	ETJ	Wed, Mar 2, 2022	9.83	10.05	9.80	9.92
3675	NYSE	ETJ	Tue, Mar 1, 2022	9.91	9.96	9.72	9.77
3674	NYSE	ETJ	Mon, Feb 28, 2022	9.88	9.96	9.77	9.91
3673	NYSE	ETJ	Fri, Feb 25, 2022	9.88	10.00	9.81	9.92
3672	NYSE	ETJ	Thu, Feb 24, 2022	9.48	9.85	9.43	9.85
3671	NYSE	ETJ	Wed, Feb 23, 2022	9.88	9.90	9.61	9.66
3670	NYSE	ETJ	Tue, Feb 22, 2022	10.00	10.00	9.75	9.84
3669	NYSE	ETJ	Fri, Feb 18, 2022	10.04	10.11	9.95	10.05
3668	NYSE	ETJ	Thu, Feb 17, 2022	10.10	10.12	9.84	10.03
3667	NYSE	ETJ	Wed, Feb 16, 2022	10.16	10.19	10.09	10.10
3666	NYSE	ETJ	Tue, Feb 15, 2022	10.09	10.17	10.08	10.16
3665	NYSE	ETJ	Mon, Feb 14, 2022	10.09	10.19	10.00	10.05
3664	NYSE	ETJ	Fri, Feb 11, 2022	10.31	10.35	10.06	10.12
3663	NYSE	ETJ	Thu, Feb 10, 2022	10.36	10.38	10.24	10.29
3662	NYSE	ETJ	Wed, Feb 9, 2022	10.35	10.40	10.32	10.40
3661	NYSE	ETJ	Tue, Feb 8, 2022	10.23	10.32	10.21	10.32
3660	NYSE	ETJ	Mon, Feb 7, 2022	10.31	10.35	10.20	10.23
3659	NYSE	ETJ	Fri, Feb 4, 2022	10.27	10.36	10.17	10.33
3658	NYSE	ETJ	Thu, Feb 3, 2022	10.35	10.36	10.25	10.27
3657	NYSE	ETJ	Wed, Feb 2, 2022	10.42	10.42	10.34	10.41
3656	NYSE	ETJ	Tue, Feb 1, 2022	10.28	10.35	10.23	10.35
3655	NYSE	ETJ	Mon, Jan 31, 2022	10.13	10.25	10.04	10.24
3654	NYSE	ETJ	Fri, Jan 28, 2022	9.95	10.11	9.88	10.11
3653	NYSE	ETJ	Thu, Jan 27, 2022	9.97	10.17	9.88	9.90
3652	NYSE	ETJ	Wed, Jan 26, 2022	10.01	10.18	9.85	9.96
3651	NYSE	ETJ	Tue, Jan 25, 2022	9.92	9.99	9.76	9.88
3650	NYSE	ETJ	Mon, Jan 24, 2022	9.89	10.05	9.29	10.04
3649	NYSE	ETJ	Fri, Jan 21, 2022	10.20	10.25	10.01	10.06
3648	NYSE	ETJ	Thu, Jan 20, 2022	10.43	10.53	10.29	10.25
3647	NYSE	ETJ	Wed, Jan 19, 2022	10.41	10.50	10.38	10.40
3646	NYSE	ETJ	Tue, Jan 18, 2022	10.44	10.52	10.35	10.40
3645	NYSE	ETJ	Fri, Jan 14, 2022	10.53	10.55	10.44	10.50
3644	NYSE	ETJ	Thu, Jan 13, 2022	10.70	10.71	10.53	10.58
3643	NYSE	ETJ	Wed, Jan 12, 2022	10.75	10.76	10.68	10.72
3642	NYSE	ETJ	Tue, Jan 11, 2022	10.71	10.75	10.63	10.69
3641	NYSE	ETJ	Mon, Jan 10, 2022	10.63	10.70	10.50	10.70
3640	NYSE	ETJ	Fri, Jan 7, 2022	10.64	10.72	10.58	10.68
3639	NYSE	ETJ	Thu, Jan 6, 2022	10.60	10.66	10.52	10.61
3638	NYSE	ETJ	Wed, Jan 5, 2022	10.70	10.74	10.55	10.58
3637	NYSE	ETJ	Tue, Jan 4, 2022	10.75	10.77	10.64	10.69
3636	NYSE	ETJ	Mon, Jan 3, 2022	10.72	10.84	10.64	10.73
3635	NYSE	ETJ	Fri, Dec 31, 2021	10.83	10.90	10.66	10.69
3634	NYSE	ETJ	Thu, Dec 30, 2021	10.82	10.82	10.74	10.79
3633	NYSE	ETJ	Wed, Dec 29, 2021	10.67	10.81	10.66	10.79
3632	NYSE	ETJ	Tue, Dec 28, 2021	10.70	10.75	10.65	10.67
3631	NYSE	ETJ	Mon, Dec 27, 2021	10.67	10.75	10.63	10.73
3630	NYSE	ETJ	Thu, Dec 23, 2021	10.66	10.76	10.61	10.63
3629	NYSE	ETJ	Wed, Dec 22, 2021	10.63	10.74	10.59	10.63
3628	NYSE	ETJ	Tue, Dec 21, 2021	10.64	10.70	10.57	10.62
3627	NYSE	ETJ	Mon, Dec 20, 2021	10.65	10.67	10.51	10.57
3626	NYSE	ETJ	Fri, Dec 17, 2021	10.63	10.77	10.62	10.75
3625	NYSE	ETJ	Thu, Dec 16, 2021	10.79	10.83	10.68	10.69
3624	NYSE	ETJ	Wed, Dec 15, 2021	10.61	10.78	10.53	10.78
3623	NYSE	ETJ	Tue, Dec 14, 2021	10.59	10.67	10.55	10.61
3622	NYSE	ETJ	Mon, Dec 13, 2021	10.63	10.68	10.61	10.61
3621	NYSE	ETJ	Fri, Dec 10, 2021	10.70	10.70	10.57	10.62
3620	NYSE	ETJ	Thu, Dec 9, 2021	10.67	10.69	10.61	10.63
3619	NYSE	ETJ	Wed, Dec 8, 2021	10.74	10.75	10.58	10.65
3618	NYSE	ETJ	Tue, Dec 7, 2021	10.72	10.81	10.57	10.60
3617	NYSE	ETJ	Mon, Dec 6, 2021	10.61	10.76	10.49	10.56
3616	NYSE	ETJ	Fri, Dec 3, 2021	10.78	10.82	10.42	10.61
3615	NYSE	ETJ	Thu, Dec 2, 2021	10.79	10.91	10.77	10.77
3614	NYSE	ETJ	Wed, Dec 1, 2021	10.81	11.04	10.80	10.80
3613	NYSE	ETJ	Tue, Nov 30, 2021	10.94	11.03	10.76	10.79
3612	NYSE	ETJ	Mon, Nov 29, 2021	10.94	10.99	10.86	10.96
3611	NYSE	ETJ	Fri, Nov 26, 2021	10.78	10.96	10.69	10.89
3610	NYSE	ETJ	Wed, Nov 24, 2021	10.97	10.97	10.77	10.92
3609	NYSE	ETJ	Tue, Nov 23, 2021	11.18	11.19	10.84	10.96
3608	NYSE	ETJ	Mon, Nov 22, 2021	11.31	11.40	11.22	11.26
3607	NYSE	ETJ	Fri, Nov 19, 2021	11.40	11.43	11.28	11.22
3606	NYSE	ETJ	Thu, Nov 18, 2021	11.50	11.53	11.41	11.41
3605	NYSE	ETJ	Wed, Nov 17, 2021	11.54	11.58	11.52	11.53
3604	NYSE	ETJ	Tue, Nov 16, 2021	11.56	11.60	11.55	11.57
3603	NYSE	ETJ	Mon, Nov 15, 2021	11.55	11.59	11.50	11.56
3602	NYSE	ETJ	Fri, Nov 12, 2021	11.47	11.60	11.47	11.58
3601	NYSE	ETJ	Thu, Nov 11, 2021	11.53	11.58	11.50	11.55
3600	NYSE	ETJ	Wed, Nov 10, 2021	11.49	11.57	11.45	11.49
3599	NYSE	ETJ	Tue, Nov 9, 2021	11.52	11.56	11.49	11.49
3598	NYSE	ETJ	Mon, Nov 8, 2021	11.51	11.57	11.47	11.55
3597	NYSE	ETJ	Fri, Nov 5, 2021	11.56	11.56	11.48	11.49
3596	NYSE	ETJ	Thu, Nov 4, 2021	11.49	11.56	11.47	11.54
3595	NYSE	ETJ	Wed, Nov 3, 2021	11.46	11.51	11.41	11.51
3594	NYSE	ETJ	Tue, Nov 2, 2021	11.44	11.48	11.38	11.47
3593	NYSE	ETJ	Mon, Nov 1, 2021	11.47	11.50	11.44	11.48
3592	NYSE	ETJ	Fri, Oct 29, 2021	11.43	11.46	11.39	11.44
3591	NYSE	ETJ	Thu, Oct 28, 2021	11.40	11.45	11.40	11.43
3590	NYSE	ETJ	Wed, Oct 27, 2021	11.46	11.46	11.37	11.39
3589	NYSE	ETJ	Tue, Oct 26, 2021	11.50	11.50	11.37	11.46
3588	NYSE	ETJ	Mon, Oct 25, 2021	11.44	11.48	11.34	11.41
3587	NYSE	ETJ	Fri, Oct 22, 2021	11.23	11.50	11.21	11.50
3586	NYSE	ETJ	Thu, Oct 21, 2021	11.30	11.34	11.17	11.20
3585	NYSE	ETJ	Wed, Oct 20, 2021	11.32	11.36	11.32	11.27
3584	NYSE	ETJ	Tue, Oct 19, 2021	11.30	11.36	11.28	11.34
3583	NYSE	ETJ	Mon, Oct 18, 2021	11.15	11.29	11.14	11.25
3582	NYSE	ETJ	Fri, Oct 15, 2021	11.09	11.17	11.07	11.16
3581	NYSE	ETJ	Thu, Oct 14, 2021	11.03	11.09	10.99	11.07
3580	NYSE	ETJ	Wed, Oct 13, 2021	10.96	10.98	10.91	10.96
3579	NYSE	ETJ	Tue, Oct 12, 2021	10.95	10.95	10.87	10.92
3578	NYSE	ETJ	Mon, Oct 11, 2021	10.86	10.97	10.86	10.92
3577	NYSE	ETJ	Fri, Oct 8, 2021	10.93	10.95	10.86	10.89
3576	NYSE	ETJ	Thu, Oct 7, 2021	10.80	10.95	10.80	10.87
3575	NYSE	ETJ	Wed, Oct 6, 2021	10.73	10.83	10.70	10.80
3574	NYSE	ETJ	Tue, Oct 5, 2021	10.69	10.78	10.68	10.75
3573	NYSE	ETJ	Mon, Oct 4, 2021	10.80	10.82	10.65	10.70
3572	NYSE	ETJ	Fri, Oct 1, 2021	10.71	10.81	10.68	10.81
3571	NYSE	ETJ	Thu, Sep 30, 2021	10.82	10.87	10.69	10.69
3570	NYSE	ETJ	Wed, Sep 29, 2021	10.76	10.85	10.71	10.71
3569	NYSE	ETJ	Tue, Sep 28, 2021	10.84	10.88	10.73	10.73
3568	NYSE	ETJ	Mon, Sep 27, 2021	10.97	11.00	10.87	10.88
3567	NYSE	ETJ	Fri, Sep 24, 2021	11.05	11.05	10.89	10.96
3566	NYSE	ETJ	Thu, Sep 23, 2021	11.02	11.09	11.01	11.04
3565	NYSE	ETJ	Wed, Sep 22, 2021	10.99	11.09	10.93	10.97
3564	NYSE	ETJ	Tue, Sep 21, 2021	10.97	11.07	10.97	10.98
3563	NYSE	ETJ	Mon, Sep 20, 2021	10.90	10.97	10.81	10.94
3562	NYSE	ETJ	Fri, Sep 17, 2021	11.05	11.05	10.96	11.02
3561	NYSE	ETJ	Thu, Sep 16, 2021	11.03	11.07	11.01	11.04
3560	NYSE	ETJ	Wed, Sep 15, 2021	11.01	11.04	10.99	11.02
3559	NYSE	ETJ	Tue, Sep 14, 2021	11.08	11.08	10.95	10.99
3558	NYSE	ETJ	Mon, Sep 13, 2021	11.03	11.08	11.00	11.03
3557	NYSE	ETJ	Fri, Sep 10, 2021	10.98	11.06	10.96	10.98
3556	NYSE	ETJ	Thu, Sep 9, 2021	10.92	11.01	10.88	10.95
3555	NYSE	ETJ	Wed, Sep 8, 2021	10.81	10.97	10.77	10.97
3554	NYSE	ETJ	Tue, Sep 7, 2021	10.92	10.94	10.67	10.75
3553	NYSE	ETJ	Fri, Sep 3, 2021	10.96	10.98	10.90	10.95
3552	NYSE	ETJ	Thu, Sep 2, 2021	11.00	11.04	10.95	10.96
3551	NYSE	ETJ	Wed, Sep 1, 2021	11.06	11.11	10.98	11.00
3550	NYSE	ETJ	Tue, Aug 31, 2021	11.12	11.14	11.01	11.04
3549	NYSE	ETJ	Mon, Aug 30, 2021	11.19	11.19	11.06	11.10
3548	NYSE	ETJ	Fri, Aug 27, 2021	11.04	11.17	11.02	11.17
3547	NYSE	ETJ	Thu, Aug 26, 2021	11.13	11.16	10.95	10.99
3546	NYSE	ETJ	Wed, Aug 25, 2021	11.18	11.18	11.11	11.15
3545	NYSE	ETJ	Tue, Aug 24, 2021	11.30	11.30	11.16	11.18
3544	NYSE	ETJ	Mon, Aug 23, 2021	11.32	11.33	11.24	11.26
3543	NYSE	ETJ	Fri, Aug 20, 2021	11.32	11.42	11.31	11.31
3542	NYSE	ETJ	Thu, Aug 19, 2021	11.20	11.35	11.20	11.31
3541	NYSE	ETJ	Wed, Aug 18, 2021	11.22	11.27	11.18	11.24
3540	NYSE	ETJ	Tue, Aug 17, 2021	11.22	11.28	11.17	11.23
3539	NYSE	ETJ	Mon, Aug 16, 2021	11.23	11.27	11.19	11.23
3538	NYSE	ETJ	Fri, Aug 13, 2021	11.26	11.31	11.22	11.22
3537	NYSE	ETJ	Thu, Aug 12, 2021	11.25	11.31	11.19	11.28
3536	NYSE	ETJ	Wed, Aug 11, 2021	11.29	11.37	11.19	11.22
3535	NYSE	ETJ	Tue, Aug 10, 2021	11.27	11.34	11.21	11.24
3534	NYSE	ETJ	Mon, Aug 9, 2021	11.38	11.40	11.26	11.26
3533	NYSE	ETJ	Fri, Aug 6, 2021	11.51	11.55	11.35	11.37
3532	NYSE	ETJ	Thu, Aug 5, 2021	11.47	11.53	11.47	11.51
3531	NYSE	ETJ	Wed, Aug 4, 2021	11.45	11.52	11.41	11.50
3530	NYSE	ETJ	Tue, Aug 3, 2021	11.43	11.51	11.39	11.47
3529	NYSE	ETJ	Mon, Aug 2, 2021	11.46	11.51	11.42	11.43
3528	NYSE	ETJ	Fri, Jul 30, 2021	11.49	11.49	11.36	11.44
3527	NYSE	ETJ	Thu, Jul 29, 2021	11.48	11.55	11.47	11.51
3526	NYSE	ETJ	Wed, Jul 28, 2021	11.37	11.47	11.35	11.45
3525	NYSE	ETJ	Tue, Jul 27, 2021	11.49	11.50	11.32	11.36
3524	NYSE	ETJ	Mon, Jul 26, 2021	11.58	11.58	11.43	11.48
3523	NYSE	ETJ	Fri, Jul 23, 2021	11.65	11.65	11.58	11.58
3522	NYSE	ETJ	Thu, Jul 22, 2021	11.59	11.61	11.52	11.55
3521	NYSE	ETJ	Wed, Jul 21, 2021	11.67	11.74	11.57	11.60
3520	NYSE	ETJ	Tue, Jul 20, 2021	11.57	11.69	11.57	11.65
3519	NYSE	ETJ	Mon, Jul 19, 2021	11.43	11.58	11.43	11.57
3518	NYSE	ETJ	Fri, Jul 16, 2021	11.63	11.68	11.59	11.67
3517	NYSE	ETJ	Thu, Jul 15, 2021	11.58	11.70	11.58	11.61
3516	NYSE	ETJ	Wed, Jul 14, 2021	11.60	11.64	11.59	11.61
3515	NYSE	ETJ	Tue, Jul 13, 2021	11.56	11.60	11.55	11.60
3514	NYSE	ETJ	Mon, Jul 12, 2021	11.56	11.57	11.51	11.55
3513	NYSE	ETJ	Fri, Jul 9, 2021	11.48	11.59	11.45	11.56
3512	NYSE	ETJ	Thu, Jul 8, 2021	11.40	11.43	11.34	11.39
3511	NYSE	ETJ	Wed, Jul 7, 2021	11.53	11.55	11.36	11.46
3510	NYSE	ETJ	Tue, Jul 6, 2021	11.58	11.60	11.49	11.51
3509	NYSE	ETJ	Fri, Jul 2, 2021	11.55	11.60	11.54	11.57
3508	NYSE	ETJ	Thu, Jul 1, 2021	11.55	11.62	11.52	11.52
3507	NYSE	ETJ	Wed, Jun 30, 2021	11.58	11.62	11.51	11.52
3506	NYSE	ETJ	Tue, Jun 29, 2021	11.49	11.54	11.40	11.54
3505	NYSE	ETJ	Mon, Jun 28, 2021	11.40	11.49	11.37	11.49
3504	NYSE	ETJ	Fri, Jun 25, 2021	11.38	11.40	11.37	11.38
3503	NYSE	ETJ	Thu, Jun 24, 2021	11.47	11.49	11.37	11.39
3502	NYSE	ETJ	Wed, Jun 23, 2021	11.40	11.48	11.35	11.39
3501	NYSE	ETJ	Tue, Jun 22, 2021	11.52	11.54	11.23	11.43
3500	NYSE	ETJ	Mon, Jun 21, 2021	11.59	11.63	11.54	11.55
3499	NYSE	ETJ	Fri, Jun 18, 2021	11.46	11.63	11.41	11.63
3498	NYSE	ETJ	Thu, Jun 17, 2021	11.46	11.54	11.41	11.46
3497	NYSE	ETJ	Wed, Jun 16, 2021	11.40	11.46	11.36	11.46
3496	NYSE	ETJ	Tue, Jun 15, 2021	11.47	11.50	11.35	11.40
3495	NYSE	ETJ	Mon, Jun 14, 2021	11.42	11.50	11.42	11.45
3494	NYSE	ETJ	Fri, Jun 11, 2021	11.42	11.46	11.40	11.42
3493	NYSE	ETJ	Thu, Jun 10, 2021	11.40	11.47	11.37	11.39
3492	NYSE	ETJ	Wed, Jun 9, 2021	11.29	11.37	11.28	11.37
3491	NYSE	ETJ	Tue, Jun 8, 2021	11.19	11.26	11.19	11.24
3490	NYSE	ETJ	Mon, Jun 7, 2021	11.18	11.20	11.15	11.18
3489	NYSE	ETJ	Fri, Jun 4, 2021	11.20	11.23	11.17	11.22
3488	NYSE	ETJ	Thu, Jun 3, 2021	11.11	11.19	11.09	11.18
3487	NYSE	ETJ	Wed, Jun 2, 2021	11.11	11.18	11.10	11.13
3486	NYSE	ETJ	Tue, Jun 1, 2021	11.14	11.15	11.08	11.08
3485	NYSE	ETJ	Fri, May 28, 2021	11.08	11.15	11.06	11.14
3484	NYSE	ETJ	Thu, May 27, 2021	11.07	11.11	11.00	11.01
3483	NYSE	ETJ	Wed, May 26, 2021	11.05	11.11	11.05	11.08
3482	NYSE	ETJ	Tue, May 25, 2021	11.08	11.10	11.02	11.03
3481	NYSE	ETJ	Mon, May 24, 2021	10.99	11.07	10.92	11.07
3480	NYSE	ETJ	Fri, May 21, 2021	11.01	11.04	10.92	10.93
3479	NYSE	ETJ	Thu, May 20, 2021	11.04	11.06	10.98	11.01
3478	NYSE	ETJ	Wed, May 19, 2021	11.00	11.15	10.99	11.04
3477	NYSE	ETJ	Tue, May 18, 2021	11.12	11.14	11.06	11.10
3476	NYSE	ETJ	Mon, May 17, 2021	10.92	11.11	10.90	11.11
3475	NYSE	ETJ	Fri, May 14, 2021	10.83	10.92	10.78	10.90
3474	NYSE	ETJ	Thu, May 13, 2021	10.67	10.80	10.67	10.74
3473	NYSE	ETJ	Wed, May 12, 2021	10.80	10.86	10.61	10.65
3472	NYSE	ETJ	Tue, May 11, 2021	10.84	10.84	10.74	10.82
3471	NYSE	ETJ	Mon, May 10, 2021	11.04	11.06	10.87	10.88
3470	NYSE	ETJ	Fri, May 7, 2021	11.02	11.09	10.98	11.00
3469	NYSE	ETJ	Thu, May 6, 2021	10.99	11.03	10.95	10.99
3468	NYSE	ETJ	Wed, May 5, 2021	10.96	11.00	10.94	10.98
3467	NYSE	ETJ	Tue, May 4, 2021	10.87	10.96	10.78	10.94
3466	NYSE	ETJ	Mon, May 3, 2021	10.93	11.00	10.86	10.87
3465	NYSE	ETJ	Fri, Apr 30, 2021	10.86	10.93	10.85	10.93
3464	NYSE	ETJ	Thu, Apr 29, 2021	10.84	10.87	10.80	10.85
3463	NYSE	ETJ	Wed, Apr 28, 2021	10.87	10.89	10.81	10.81
3462	NYSE	ETJ	Tue, Apr 27, 2021	10.88	10.89	10.81	10.83
3461	NYSE	ETJ	Mon, Apr 26, 2021	10.90	10.93	10.84	10.88
3460	NYSE	ETJ	Fri, Apr 23, 2021	10.88	10.95	10.87	10.92
3459	NYSE	ETJ	Thu, Apr 22, 2021	10.91	10.95	10.81	10.83
3458	NYSE	ETJ	Wed, Apr 21, 2021	10.91	11.08	10.91	10.92
3457	NYSE	ETJ	Tue, Apr 20, 2021	10.91	11.02	10.91	10.98
3456	NYSE	ETJ	Mon, Apr 19, 2021	10.96	11.01	10.89	10.90
3455	NYSE	ETJ	Fri, Apr 16, 2021	11.02	11.04	10.92	10.92
3454	NYSE	ETJ	Thu, Apr 15, 2021	11.00	11.06	10.99	11.01
3453	NYSE	ETJ	Wed, Apr 14, 2021	10.98	11.01	10.96	10.98
3452	NYSE	ETJ	Tue, Apr 13, 2021	10.90	10.98	10.87	10.98
3451	NYSE	ETJ	Mon, Apr 12, 2021	10.85	10.91	10.84	10.88
3450	NYSE	ETJ	Fri, Apr 9, 2021	10.88	10.90	10.86	10.86
3449	NYSE	ETJ	Thu, Apr 8, 2021	10.91	10.91	10.88	10.90
3448	NYSE	ETJ	Wed, Apr 7, 2021	10.87	10.92	10.87	10.88
3447	NYSE	ETJ	Tue, Apr 6, 2021	10.85	10.91	10.85	10.88
3446	NYSE	ETJ	Mon, Apr 5, 2021	10.90	10.94	10.85	10.88
3445	NYSE	ETJ	Thu, Apr 1, 2021	10.84	10.91	10.82	10.85
3444	NYSE	ETJ	Wed, Mar 31, 2021	10.79	10.82	10.74	10.78
3443	NYSE	ETJ	Tue, Mar 30, 2021	10.72	10.77	10.70	10.72
3442	NYSE	ETJ	Mon, Mar 29, 2021	10.70	10.75	10.69	10.73
3441	NYSE	ETJ	Fri, Mar 26, 2021	10.74	10.80	10.68	10.71
3440	NYSE	ETJ	Thu, Mar 25, 2021	10.71	10.75	10.66	10.71
3439	NYSE	ETJ	Wed, Mar 24, 2021	10.80	10.87	10.77	10.78
3438	NYSE	ETJ	Tue, Mar 23, 2021	10.79	10.83	10.78	10.79
3437	NYSE	ETJ	Mon, Mar 22, 2021	10.85	10.93	10.80	10.84
3436	NYSE	ETJ	Fri, Mar 19, 2021	10.76	10.85	10.72	10.84
3435	NYSE	ETJ	Thu, Mar 18, 2021	10.75	10.77	10.72	10.76
3434	NYSE	ETJ	Wed, Mar 17, 2021	10.73	10.79	10.69	10.79
3433	NYSE	ETJ	Tue, Mar 16, 2021	10.75	10.77	10.73	10.74
3432	NYSE	ETJ	Mon, Mar 15, 2021	10.70	10.75	10.68	10.75
3431	NYSE	ETJ	Fri, Mar 12, 2021	10.65	10.68	10.62	10.65
3430	NYSE	ETJ	Thu, Mar 11, 2021	10.69	10.75	10.62	10.67
3429	NYSE	ETJ	Wed, Mar 10, 2021	10.68	10.75	10.59	10.60
3428	NYSE	ETJ	Tue, Mar 9, 2021	10.59	10.71	10.59	10.66
3427	NYSE	ETJ	Mon, Mar 8, 2021	10.66	10.70	10.50	10.51
3426	NYSE	ETJ	Fri, Mar 5, 2021	10.67	10.68	10.50	10.68
3425	NYSE	ETJ	Thu, Mar 4, 2021	10.64	10.70	10.44	10.62
3424	NYSE	ETJ	Wed, Mar 3, 2021	10.70	10.71	10.61	10.62
3423	NYSE	ETJ	Tue, Mar 2, 2021	10.71	10.75	10.66	10.73
3422	NYSE	ETJ	Mon, Mar 1, 2021	10.63	10.75	10.55	10.70
3421	NYSE	ETJ	Fri, Feb 26, 2021	10.62	10.64	10.47	10.54
3420	NYSE	ETJ	Thu, Feb 25, 2021	10.68	10.69	10.46	10.58
3419	NYSE	ETJ	Wed, Feb 24, 2021	10.62	10.71	10.60	10.70
3418	NYSE	ETJ	Tue, Feb 23, 2021	10.64	10.66	10.45	10.63
3417	NYSE	ETJ	Mon, Feb 22, 2021	10.66	10.73	10.60	10.63
3416	NYSE	ETJ	Fri, Feb 19, 2021	10.71	10.72	10.63	10.68
3415	NYSE	ETJ	Thu, Feb 18, 2021	10.66	10.69	10.58	10.69
3414	NYSE	ETJ	Wed, Feb 17, 2021	10.73	10.78	10.69	10.69
3413	NYSE	ETJ	Tue, Feb 16, 2021	10.69	10.74	10.64	10.72
3412	NYSE	ETJ	Fri, Feb 12, 2021	10.67	10.71	10.63	10.63
3411	NYSE	ETJ	Thu, Feb 11, 2021	10.70	10.70	10.63	10.65
3410	NYSE	ETJ	Wed, Feb 10, 2021	10.69	10.70	10.65	10.69
3409	NYSE	ETJ	Tue, Feb 9, 2021	10.63	10.68	10.63	10.68
3408	NYSE	ETJ	Mon, Feb 8, 2021	10.60	10.64	10.55	10.63
3407	NYSE	ETJ	Fri, Feb 5, 2021	10.57	10.60	10.50	10.56
3406	NYSE	ETJ	Thu, Feb 4, 2021	10.52	10.57	10.47	10.52
3405	NYSE	ETJ	Wed, Feb 3, 2021	10.50	10.52	10.44	10.50
3404	NYSE	ETJ	Tue, Feb 2, 2021	10.58	10.60	10.48	10.48
3403	NYSE	ETJ	Mon, Feb 1, 2021	10.44	10.55	10.42	10.52
3402	NYSE	ETJ	Fri, Jan 29, 2021	10.43	10.45	10.28	10.40
3401	NYSE	ETJ	Thu, Jan 28, 2021	10.35	10.47	10.35	10.40
3400	NYSE	ETJ	Wed, Jan 27, 2021	10.47	10.47	10.28	10.32
3399	NYSE	ETJ	Tue, Jan 26, 2021	10.55	10.55	10.46	10.50
3398	NYSE	ETJ	Mon, Jan 25, 2021	10.45	10.53	10.41	10.53
3397	NYSE	ETJ	Fri, Jan 22, 2021	10.51	10.54	10.42	10.45
3396	NYSE	ETJ	Thu, Jan 21, 2021	10.66	10.75	10.52	10.53
3395	NYSE	ETJ	Wed, Jan 20, 2021	10.54	10.76	10.54	10.66
3394	NYSE	ETJ	Tue, Jan 19, 2021	10.51	10.57	10.50	10.54
3393	NYSE	ETJ	Fri, Jan 15, 2021	10.43	10.51	10.37	10.44
3392	NYSE	ETJ	Thu, Jan 14, 2021	10.49	10.59	10.42	10.44
3391	NYSE	ETJ	Wed, Jan 13, 2021	10.40	10.49	10.40	10.49
3390	NYSE	ETJ	Tue, Jan 12, 2021	10.41	10.45	10.36	10.40
3389	NYSE	ETJ	Mon, Jan 11, 2021	10.23	10.43	10.16	10.40
3388	NYSE	ETJ	Fri, Jan 8, 2021	10.37	10.37	10.25	10.28
3387	NYSE	ETJ	Thu, Jan 7, 2021	10.21	10.37	10.20	10.31
3386	NYSE	ETJ	Wed, Jan 6, 2021	10.09	10.22	10.07	10.13
3385	NYSE	ETJ	Tue, Jan 5, 2021	10.06	10.12	9.99	10.07
3384	NYSE	ETJ	Mon, Jan 4, 2021	10.35	10.35	10.00	10.08
3383	NYSE	ETJ	Thu, Dec 31, 2020	10.33	10.37	10.30	10.37
3382	NYSE	ETJ	Wed, Dec 30, 2020	10.30	10.31	10.26	10.29
3381	NYSE	ETJ	Tue, Dec 29, 2020	10.31	10.32	10.25	10.26
3380	NYSE	ETJ	Mon, Dec 28, 2020	10.44	10.44	10.27	10.28
3379	NYSE	ETJ	Thu, Dec 24, 2020	10.31	10.39	10.31	10.39
3378	NYSE	ETJ	Wed, Dec 23, 2020	10.39	10.45	10.30	10.31
3377	NYSE	ETJ	Tue, Dec 22, 2020	10.45	10.52	10.42	10.38
3376	NYSE	ETJ	Mon, Dec 21, 2020	10.45	10.47	10.36	10.41
3375	NYSE	ETJ	Fri, Dec 18, 2020	10.42	10.56	10.41	10.50
3374	NYSE	ETJ	Thu, Dec 17, 2020	10.39	10.42	10.34	10.42
3373	NYSE	ETJ	Wed, Dec 16, 2020	10.41	10.45	10.33	10.33
3372	NYSE	ETJ	Tue, Dec 15, 2020	10.31	10.43	10.27	10.40
3371	NYSE	ETJ	Mon, Dec 14, 2020	10.27	10.34	10.25	10.26
3370	NYSE	ETJ	Fri, Dec 11, 2020	10.22	10.28	10.17	10.28
3369	NYSE	ETJ	Thu, Dec 10, 2020	10.22	10.24	10.18	10.24
3368	NYSE	ETJ	Wed, Dec 9, 2020	10.26	10.32	10.21	10.24
3367	NYSE	ETJ	Tue, Dec 8, 2020	10.10	10.22	10.09	10.22
3366	NYSE	ETJ	Mon, Dec 7, 2020	10.13	10.13	10.07	10.08
3365	NYSE	ETJ	Fri, Dec 4, 2020	10.08	10.15	10.06	10.14
3364	NYSE	ETJ	Thu, Dec 3, 2020	10.15	10.15	10.05	10.08
3363	NYSE	ETJ	Wed, Dec 2, 2020	10.16	10.71	10.10	10.15
3362	NYSE	ETJ	Tue, Dec 1, 2020	10.11	10.19	10.10	10.17
3361	NYSE	ETJ	Mon, Nov 30, 2020	10.24	10.24	10.03	10.06
3360	NYSE	ETJ	Fri, Nov 27, 2020	10.21	10.24	10.21	10.23
3359	NYSE	ETJ	Wed, Nov 25, 2020	10.25	10.27	10.16	10.19
3358	NYSE	ETJ	Tue, Nov 24, 2020	10.28	10.32	10.25	10.25
3357	NYSE	ETJ	Mon, Nov 23, 2020	10.20	10.28	10.20	10.28
3356	NYSE	ETJ	Fri, Nov 20, 2020	10.22	10.24	10.16	10.16
3355	NYSE	ETJ	Thu, Nov 19, 2020	10.24	10.34	10.24	10.23
3354	NYSE	ETJ	Wed, Nov 18, 2020	10.35	10.42	10.23	10.24
3353	NYSE	ETJ	Tue, Nov 17, 2020	10.26	10.41	10.20	10.40
3352	NYSE	ETJ	Mon, Nov 16, 2020	10.28	10.30	10.16	10.27
3351	NYSE	ETJ	Fri, Nov 13, 2020	10.04	10.20	10.04	10.20
3350	NYSE	ETJ	Thu, Nov 12, 2020	10.04	10.09	10.00	10.03
3349	NYSE	ETJ	Wed, Nov 11, 2020	10.02	10.09	9.96	10.04
3348	NYSE	ETJ	Tue, Nov 10, 2020	9.95	10.00	9.89	9.97
3347	NYSE	ETJ	Mon, Nov 9, 2020	10.18	10.22	9.97	9.98
3346	NYSE	ETJ	Fri, Nov 6, 2020	9.98	9.98	9.86	9.95
3345	NYSE	ETJ	Thu, Nov 5, 2020	9.76	9.99	9.74	9.95
3344	NYSE	ETJ	Wed, Nov 4, 2020	9.74	9.80	9.68	9.69
3343	NYSE	ETJ	Tue, Nov 3, 2020	9.48	9.63	9.47	9.62
3342	NYSE	ETJ	Mon, Nov 2, 2020	9.45	9.54	9.39	9.44
3341	NYSE	ETJ	Fri, Oct 30, 2020	9.51	9.53	9.36	9.40
3340	NYSE	ETJ	Thu, Oct 29, 2020	9.37	9.56	9.37	9.51
3339	NYSE	ETJ	Wed, Oct 28, 2020	9.48	9.50	9.35	9.37
3338	NYSE	ETJ	Tue, Oct 27, 2020	9.62	9.68	9.56	9.57
3337	NYSE	ETJ	Mon, Oct 26, 2020	9.67	9.72	9.54	9.62
3336	NYSE	ETJ	Fri, Oct 23, 2020	9.78	9.81	9.75	9.75
3335	NYSE	ETJ	Thu, Oct 22, 2020	9.79	9.83	9.72	9.77
3334	NYSE	ETJ	Wed, Oct 21, 2020	9.87	9.90	9.85	9.81
3333	NYSE	ETJ	Tue, Oct 20, 2020	9.76	9.90	9.76	9.87
3332	NYSE	ETJ	Mon, Oct 19, 2020	9.85	9.90	9.71	9.76
3331	NYSE	ETJ	Fri, Oct 16, 2020	9.84	9.90	9.82	9.83
3330	NYSE	ETJ	Thu, Oct 15, 2020	9.77	9.82	9.76	9.81
3329	NYSE	ETJ	Wed, Oct 14, 2020	9.92	9.94	9.82	9.89
3328	NYSE	ETJ	Tue, Oct 13, 2020	9.97	9.97	9.83	9.94
3327	NYSE	ETJ	Mon, Oct 12, 2020	9.89	9.99	9.85	9.99
3326	NYSE	ETJ	Fri, Oct 9, 2020	9.79	9.85	9.78	9.83
3325	NYSE	ETJ	Thu, Oct 8, 2020	9.78	9.79	9.74	9.75
3324	NYSE	ETJ	Wed, Oct 7, 2020	9.73	9.76	9.71	9.75
3323	NYSE	ETJ	Tue, Oct 6, 2020	9.77	9.77	9.63	9.68
3322	NYSE	ETJ	Mon, Oct 5, 2020	9.71	9.76	9.65	9.74
3321	NYSE	ETJ	Fri, Oct 2, 2020	9.62	9.69	9.55	9.69
3320	NYSE	ETJ	Thu, Oct 1, 2020	9.64	9.74	9.62	9.71
3319	NYSE	ETJ	Wed, Sep 30, 2020	9.60	9.68	9.57	9.57
3318	NYSE	ETJ	Tue, Sep 29, 2020	9.55	9.58	9.46	9.54
3317	NYSE	ETJ	Mon, Sep 28, 2020	9.68	9.70	9.57	9.58
3316	NYSE	ETJ	Fri, Sep 25, 2020	9.48	9.60	9.41	9.60
3315	NYSE	ETJ	Thu, Sep 24, 2020	9.54	9.58	9.27	9.48
3314	NYSE	ETJ	Wed, Sep 23, 2020	9.83	9.83	9.57	9.60
3313	NYSE	ETJ	Tue, Sep 22, 2020	9.83	9.85	9.74	9.81
3312	NYSE	ETJ	Mon, Sep 21, 2020	9.79	9.90	9.68	9.79
3311	NYSE	ETJ	Fri, Sep 18, 2020	9.96	9.99	9.84	9.87
3310	NYSE	ETJ	Thu, Sep 17, 2020	9.95	10.01	9.86	9.98
3309	NYSE	ETJ	Wed, Sep 16, 2020	10.07	10.09	10.02	10.05
3308	NYSE	ETJ	Tue, Sep 15, 2020	9.97	10.08	9.96	10.04
3307	NYSE	ETJ	Mon, Sep 14, 2020	9.94	10.01	9.91	9.91
3306	NYSE	ETJ	Fri, Sep 11, 2020	9.90	9.94	9.82	9.88
3305	NYSE	ETJ	Thu, Sep 10, 2020	10.06	10.08	9.84	9.87
3304	NYSE	ETJ	Wed, Sep 9, 2020	9.87	10.04	9.85	10.01
3303	NYSE	ETJ	Tue, Sep 8, 2020	9.83	9.88	9.73	9.79
3302	NYSE	ETJ	Fri, Sep 4, 2020	9.93	10.08	9.73	9.96
3301	NYSE	ETJ	Thu, Sep 3, 2020	10.28	10.29	9.67	9.91
3300	NYSE	ETJ	Wed, Sep 2, 2020	10.35	10.35	10.25	10.30
3299	NYSE	ETJ	Tue, Sep 1, 2020	10.26	10.34	10.25	10.34
3298	NYSE	ETJ	Mon, Aug 31, 2020	10.27	10.27	10.22	10.27
3297	NYSE	ETJ	Fri, Aug 28, 2020	10.23	10.26	10.20	10.26
3296	NYSE	ETJ	Thu, Aug 27, 2020	10.20	10.25	10.19	10.25
3295	NYSE	ETJ	Wed, Aug 26, 2020	10.21	10.21	10.16	10.20
3294	NYSE	ETJ	Tue, Aug 25, 2020	10.30	10.30	10.16	10.18
3293	NYSE	ETJ	Mon, Aug 24, 2020	10.24	10.30	10.23	10.30
3292	NYSE	ETJ	Fri, Aug 21, 2020	10.22	10.26	10.19	10.22
3291	NYSE	ETJ	Thu, Aug 20, 2020	10.20	10.32	10.20	10.21
3290	NYSE	ETJ	Wed, Aug 19, 2020	10.26	10.29	10.25	10.26
3289	NYSE	ETJ	Tue, Aug 18, 2020	10.22	10.28	10.19	10.26
3288	NYSE	ETJ	Mon, Aug 17, 2020	10.19	10.25	10.17	10.19
3287	NYSE	ETJ	Fri, Aug 14, 2020	10.18	10.18	10.15	10.17
3286	NYSE	ETJ	Thu, Aug 13, 2020	10.15	10.18	10.15	10.18
3285	NYSE	ETJ	Wed, Aug 12, 2020	10.14	10.19	10.09	10.14
3284	NYSE	ETJ	Tue, Aug 11, 2020	10.14	10.16	10.08	10.10
3283	NYSE	ETJ	Mon, Aug 10, 2020	10.04	10.08	10.00	10.05
3282	NYSE	ETJ	Fri, Aug 7, 2020	10.06	10.09	9.98	10.00
3281	NYSE	ETJ	Thu, Aug 6, 2020	10.01	10.07	10.00	10.05
3280	NYSE	ETJ	Wed, Aug 5, 2020	9.98	10.02	9.94	10.01
3279	NYSE	ETJ	Tue, Aug 4, 2020	9.92	9.98	9.92	9.96
3278	NYSE	ETJ	Mon, Aug 3, 2020	9.88	9.99	9.88	9.96
3277	NYSE	ETJ	Fri, Jul 31, 2020	9.86	9.88	9.80	9.88
3276	NYSE	ETJ	Thu, Jul 30, 2020	9.82	9.86	9.76	9.81
3275	NYSE	ETJ	Wed, Jul 29, 2020	9.81	9.89	9.79	9.88
3274	NYSE	ETJ	Tue, Jul 28, 2020	9.76	9.81	9.75	9.77
3273	NYSE	ETJ	Mon, Jul 27, 2020	9.75	9.83	9.74	9.75
3272	NYSE	ETJ	Fri, Jul 24, 2020	9.77	9.77	9.69	9.72
3271	NYSE	ETJ	Thu, Jul 23, 2020	9.84	9.87	9.71	9.81
3270	NYSE	ETJ	Wed, Jul 22, 2020	9.98	9.99	9.91	9.86
3269	NYSE	ETJ	Tue, Jul 21, 2020	9.95	9.99	9.93	9.97
3268	NYSE	ETJ	Mon, Jul 20, 2020	9.88	9.95	9.88	9.91
3267	NYSE	ETJ	Fri, Jul 17, 2020	9.84	9.91	9.82	9.88
3266	NYSE	ETJ	Thu, Jul 16, 2020	9.80	9.86	9.78	9.82
3265	NYSE	ETJ	Wed, Jul 15, 2020	9.87	9.89	9.82	9.85
3264	NYSE	ETJ	Tue, Jul 14, 2020	9.71	9.80	9.70	9.80
3263	NYSE	ETJ	Mon, Jul 13, 2020	9.80	9.83	9.73	9.76
3262	NYSE	ETJ	Fri, Jul 10, 2020	9.68	9.77	9.67	9.75
3261	NYSE	ETJ	Thu, Jul 9, 2020	9.75	9.75	9.63	9.65
3260	NYSE	ETJ	Wed, Jul 8, 2020	9.69	9.74	9.68	9.73
3259	NYSE	ETJ	Tue, Jul 7, 2020	9.63	9.74	9.63	9.67
3258	NYSE	ETJ	Mon, Jul 6, 2020	9.69	9.69	9.59	9.65
3257	NYSE	ETJ	Thu, Jul 2, 2020	9.69	9.69	9.61	9.62
3256	NYSE	ETJ	Wed, Jul 1, 2020	9.60	9.65	9.59	9.63
3255	NYSE	ETJ	Tue, Jun 30, 2020	9.50	9.59	9.49	9.56
3254	NYSE	ETJ	Mon, Jun 29, 2020	9.53	9.53	9.38	9.44
3253	NYSE	ETJ	Fri, Jun 26, 2020	9.60	9.60	9.45	9.47
3252	NYSE	ETJ	Thu, Jun 25, 2020	9.57	9.61	9.47	9.61
3251	NYSE	ETJ	Wed, Jun 24, 2020	9.60	9.63	9.42	9.58
3250	NYSE	ETJ	Tue, Jun 23, 2020	9.62	9.68	9.60	9.66
3249	NYSE	ETJ	Mon, Jun 22, 2020	9.50	9.60	9.50	9.58
3248	NYSE	ETJ	Fri, Jun 19, 2020	9.66	9.69	9.53	9.51
3247	NYSE	ETJ	Thu, Jun 18, 2020	9.60	9.64	9.55	9.62
3246	NYSE	ETJ	Wed, Jun 17, 2020	9.67	9.67	9.60	9.62
3245	NYSE	ETJ	Tue, Jun 16, 2020	9.66	9.69	9.56	9.62
3244	NYSE	ETJ	Mon, Jun 15, 2020	9.35	9.53	9.29	9.48
3243	NYSE	ETJ	Fri, Jun 12, 2020	9.44	9.60	9.34	9.47
3242	NYSE	ETJ	Thu, Jun 11, 2020	9.47	9.49	9.21	9.26
3241	NYSE	ETJ	Wed, Jun 10, 2020	9.56	9.64	9.55	9.58
3240	NYSE	ETJ	Tue, Jun 9, 2020	9.58	9.59	9.49	9.53
3239	NYSE	ETJ	Mon, Jun 8, 2020	9.57	9.62	9.49	9.61
3238	NYSE	ETJ	Fri, Jun 5, 2020	9.53	9.62	9.48	9.53
3237	NYSE	ETJ	Thu, Jun 4, 2020	9.45	9.48	9.33	9.44
3236	NYSE	ETJ	Wed, Jun 3, 2020	9.38	9.50	9.38	9.50
3235	NYSE	ETJ	Tue, Jun 2, 2020	9.32	9.38	9.32	9.37
3234	NYSE	ETJ	Mon, Jun 1, 2020	9.27	9.39	9.27	9.34
3233	NYSE	ETJ	Fri, May 29, 2020	9.29	9.30	9.22	9.30
3232	NYSE	ETJ	Thu, May 28, 2020	9.31	9.32	9.24	9.27
3231	NYSE	ETJ	Wed, May 27, 2020	9.40	9.40	9.25	9.28
3230	NYSE	ETJ	Tue, May 26, 2020	9.45	9.47	9.32	9.36
3229	NYSE	ETJ	Fri, May 22, 2020	9.28	9.36	9.22	9.35
3228	NYSE	ETJ	Thu, May 21, 2020	9.29	9.32	9.19	9.24
3227	NYSE	ETJ	Wed, May 20, 2020	9.39	9.44	9.33	9.33
3226	NYSE	ETJ	Tue, May 19, 2020	9.36	9.37	9.26	9.30
3225	NYSE	ETJ	Mon, May 18, 2020	9.30	9.40	9.30	9.35
3224	NYSE	ETJ	Fri, May 15, 2020	9.15	9.18	9.11	9.16
3223	NYSE	ETJ	Thu, May 14, 2020	8.91	9.18	8.86	9.17
3222	NYSE	ETJ	Wed, May 13, 2020	9.13	9.15	8.96	9.02
3221	NYSE	ETJ	Tue, May 12, 2020	9.24	9.28	9.12	9.13
3220	NYSE	ETJ	Mon, May 11, 2020	9.15	9.31	9.15	9.22
3219	NYSE	ETJ	Fri, May 8, 2020	9.31	9.34	9.26	9.27
3218	NYSE	ETJ	Thu, May 7, 2020	9.20	9.28	9.17	9.28
3217	NYSE	ETJ	Wed, May 6, 2020	9.09	9.25	9.02	9.15
3216	NYSE	ETJ	Tue, May 5, 2020	8.98	9.09	8.98	9.04
3215	NYSE	ETJ	Mon, May 4, 2020	8.79	8.90	8.64	8.88
3214	NYSE	ETJ	Fri, May 1, 2020	8.93	8.98	8.81	8.86
3213	NYSE	ETJ	Thu, Apr 30, 2020	9.15	9.15	8.96	9.02
3212	NYSE	ETJ	Wed, Apr 29, 2020	9.08	9.19	9.06	9.16
3211	NYSE	ETJ	Tue, Apr 28, 2020	9.18	9.20	9.00	9.04
3210	NYSE	ETJ	Mon, Apr 27, 2020	9.06	9.10	9.03	9.09
3209	NYSE	ETJ	Fri, Apr 24, 2020	9.01	9.04	8.93	9.02
3208	NYSE	ETJ	Thu, Apr 23, 2020	9.03	9.07	8.90	8.92
3207	NYSE	ETJ	Wed, Apr 22, 2020	9.02	9.14	8.91	8.99
3206	NYSE	ETJ	Tue, Apr 21, 2020	8.99	9.10	8.91	8.92
3205	NYSE	ETJ	Mon, Apr 20, 2020	9.17	9.22	9.04	9.08
3204	NYSE	ETJ	Fri, Apr 17, 2020	9.30	9.30	9.14	9.24
3203	NYSE	ETJ	Thu, Apr 16, 2020	9.04	9.06	8.91	9.05
3202	NYSE	ETJ	Wed, Apr 15, 2020	8.95	9.09	8.91	9.02
3201	NYSE	ETJ	Tue, Apr 14, 2020	9.07	9.22	9.04	9.11
3200	NYSE	ETJ	Mon, Apr 13, 2020	8.93	8.95	8.66	8.95
3199	NYSE	ETJ	Thu, Apr 9, 2020	8.96	9.37	8.87	8.93
3198	NYSE	ETJ	Wed, Apr 8, 2020	8.69	8.85	8.60	8.85
3197	NYSE	ETJ	Tue, Apr 7, 2020	8.56	8.88	8.56	8.63
3196	NYSE	ETJ	Mon, Apr 6, 2020	8.12	8.48	8.11	8.46
3195	NYSE	ETJ	Fri, Apr 3, 2020	8.14	8.21	7.84	7.99
3194	NYSE	ETJ	Thu, Apr 2, 2020	8.00	8.26	7.95	8.14
3193	NYSE	ETJ	Wed, Apr 1, 2020	7.99	8.23	7.87	7.98
3192	NYSE	ETJ	Tue, Mar 31, 2020	8.44	8.55	8.32	8.32
3191	NYSE	ETJ	Mon, Mar 30, 2020	8.20	8.49	8.11	8.41
3190	NYSE	ETJ	Fri, Mar 27, 2020	8.20	8.36	8.03	8.26
3189	NYSE	ETJ	Thu, Mar 26, 2020	8.20	8.58	8.20	8.41
3188	NYSE	ETJ	Wed, Mar 25, 2020	7.77	8.57	7.77	8.20
3187	NYSE	ETJ	Tue, Mar 24, 2020	7.31	7.90	7.31	7.78
3186	NYSE	ETJ	Mon, Mar 23, 2020	7.10	7.11	6.59	6.86
3185	NYSE	ETJ	Fri, Mar 20, 2020	7.23	7.92	7.21	7.34
3184	NYSE	ETJ	Thu, Mar 19, 2020	6.45	7.42	6.42	7.23
3183	NYSE	ETJ	Wed, Mar 18, 2020	7.34	7.48	6.53	6.56
3182	NYSE	ETJ	Tue, Mar 17, 2020	7.46	8.00	7.25	7.70
3181	NYSE	ETJ	Mon, Mar 16, 2020	6.51	7.80	6.51	7.24
3180	NYSE	ETJ	Fri, Mar 13, 2020	7.92	8.45	7.67	8.30
3179	NYSE	ETJ	Thu, Mar 12, 2020	7.83	7.85	6.97	7.62
3178	NYSE	ETJ	Wed, Mar 11, 2020	8.77	8.81	8.32	8.37
3177	NYSE	ETJ	Tue, Mar 10, 2020	8.90	9.03	8.61	9.03
3176	NYSE	ETJ	Mon, Mar 9, 2020	8.55	8.74	8.55	8.61
3175	NYSE	ETJ	Fri, Mar 6, 2020	8.81	9.04	8.76	8.99
3174	NYSE	ETJ	Thu, Mar 5, 2020	9.07	9.07	8.92	8.98
3173	NYSE	ETJ	Wed, Mar 4, 2020	9.06	9.29	9.05	9.20
3172	NYSE	ETJ	Tue, Mar 3, 2020	9.15	9.22	8.79	8.94
3171	NYSE	ETJ	Mon, Mar 2, 2020	8.64	9.10	8.64	9.03
3170	NYSE	ETJ	Fri, Feb 28, 2020	8.52	8.64	8.22	8.61
3169	NYSE	ETJ	Thu, Feb 27, 2020	9.15	9.16	8.80	8.80
3168	NYSE	ETJ	Wed, Feb 26, 2020	9.17	9.40	9.17	9.30
3167	NYSE	ETJ	Tue, Feb 25, 2020	9.32	9.38	9.09	9.16
3166	NYSE	ETJ	Mon, Feb 24, 2020	9.46	9.47	9.24	9.28
3165	NYSE	ETJ	Fri, Feb 21, 2020	9.70	9.74	9.60	9.60
3164	NYSE	ETJ	Thu, Feb 20, 2020	9.74	9.76	9.66	9.73
3163	NYSE	ETJ	Wed, Feb 19, 2020	9.80	9.85	9.79	9.76
3162	NYSE	ETJ	Tue, Feb 18, 2020	9.74	9.79	9.74	9.79
3161	NYSE	ETJ	Fri, Feb 14, 2020	9.74	9.79	9.73	9.74
3160	NYSE	ETJ	Thu, Feb 13, 2020	9.73	9.78	9.72	9.73
3159	NYSE	ETJ	Wed, Feb 12, 2020	9.75	9.78	9.74	9.75
3158	NYSE	ETJ	Tue, Feb 11, 2020	9.74	9.78	9.73	9.73
3157	NYSE	ETJ	Mon, Feb 10, 2020	9.60	9.72	9.60	9.72
3156	NYSE	ETJ	Fri, Feb 7, 2020	9.67	9.73	9.63	9.63
3155	NYSE	ETJ	Thu, Feb 6, 2020	9.68	9.69	9.63	9.67
3154	NYSE	ETJ	Wed, Feb 5, 2020	9.67	9.68	9.61	9.68
3153	NYSE	ETJ	Tue, Feb 4, 2020	9.53	9.63	9.53	9.63
3152	NYSE	ETJ	Mon, Feb 3, 2020	9.47	9.51	9.46	9.48
3151	NYSE	ETJ	Fri, Jan 31, 2020	9.53	9.56	9.43	9.44
3150	NYSE	ETJ	Thu, Jan 30, 2020	9.45	9.57	9.42	9.57
3149	NYSE	ETJ	Wed, Jan 29, 2020	9.56	9.57	9.48	9.48
3148	NYSE	ETJ	Tue, Jan 28, 2020	9.40	9.50	9.40	9.50
3147	NYSE	ETJ	Mon, Jan 27, 2020	9.41	9.43	9.35	9.37
3146	NYSE	ETJ	Fri, Jan 24, 2020	9.62	9.63	9.47	9.49
3145	NYSE	ETJ	Thu, Jan 23, 2020	9.61	9.62	9.56	9.61
3144	NYSE	ETJ	Wed, Jan 22, 2020	9.58	9.71	9.58	9.62
3143	NYSE	ETJ	Tue, Jan 21, 2020	9.56	9.60	9.56	9.59
3142	NYSE	ETJ	Fri, Jan 17, 2020	9.57	9.58	9.53	9.55
3141	NYSE	ETJ	Thu, Jan 16, 2020	9.46	9.57	9.45	9.57
3140	NYSE	ETJ	Wed, Jan 15, 2020	9.44	9.47	9.44	9.45
3139	NYSE	ETJ	Tue, Jan 14, 2020	9.42	9.47	9.42	9.45
3138	NYSE	ETJ	Mon, Jan 13, 2020	9.42	9.45	9.40	9.44
3137	NYSE	ETJ	Fri, Jan 10, 2020	9.41	9.43	9.39	9.41
3136	NYSE	ETJ	Thu, Jan 9, 2020	9.38	9.40	9.37	9.39
3135	NYSE	ETJ	Wed, Jan 8, 2020	9.33	9.36	9.33	9.36
3134	NYSE	ETJ	Tue, Jan 7, 2020	9.32	9.34	9.31	9.33
3133	NYSE	ETJ	Mon, Jan 6, 2020	9.28	9.33	9.23	9.33
3132	NYSE	ETJ	Fri, Jan 3, 2020	9.33	9.33	9.28	9.30
3131	NYSE	ETJ	Thu, Jan 2, 2020	9.34	9.37	9.31	9.33
3130	NYSE	ETJ	Tue, Dec 31, 2019	9.32	9.33	9.30	9.33
3129	NYSE	ETJ	Mon, Dec 30, 2019	9.31	9.35	9.28	9.31
3128	NYSE	ETJ	Fri, Dec 27, 2019	9.34	9.37	9.32	9.33
3127	NYSE	ETJ	Thu, Dec 26, 2019	9.34	9.37	9.30	9.35
3126	NYSE	ETJ	Tue, Dec 24, 2019	9.35	9.36	9.32	9.33
3125	NYSE	ETJ	Mon, Dec 23, 2019	9.35	9.40	9.33	9.35
3124	NYSE	ETJ	Fri, Dec 20, 2019	9.37	9.40	9.37	9.40
3123	NYSE	ETJ	Thu, Dec 19, 2019	9.35	9.37	9.35	9.37
3122	NYSE	ETJ	Wed, Dec 18, 2019	9.31	9.35	9.30	9.34
3121	NYSE	ETJ	Tue, Dec 17, 2019	9.30	9.33	9.27	9.31
3120	NYSE	ETJ	Mon, Dec 16, 2019	9.37	9.39	9.29	9.29
3119	NYSE	ETJ	Fri, Dec 13, 2019	9.38	9.38	9.32	9.33
3118	NYSE	ETJ	Thu, Dec 12, 2019	9.31	9.38	9.29	9.38
3117	NYSE	ETJ	Wed, Dec 11, 2019	9.27	9.36	9.26	9.29
3116	NYSE	ETJ	Tue, Dec 10, 2019	9.29	9.31	9.23	9.24
3115	NYSE	ETJ	Mon, Dec 9, 2019	9.32	9.33	9.29	9.31
3114	NYSE	ETJ	Fri, Dec 6, 2019	9.32	9.35	9.28	9.31
3113	NYSE	ETJ	Thu, Dec 5, 2019	9.32	9.32	9.27	9.30
3112	NYSE	ETJ	Wed, Dec 4, 2019	9.27	9.32	9.27	9.31
3111	NYSE	ETJ	Tue, Dec 3, 2019	9.25	9.26	9.20	9.25
3110	NYSE	ETJ	Mon, Dec 2, 2019	9.33	9.35	9.26	9.31
3109	NYSE	ETJ	Fri, Nov 29, 2019	9.32	9.34	9.30	9.33
3108	NYSE	ETJ	Wed, Nov 27, 2019	9.30	9.33	9.28	9.33
3107	NYSE	ETJ	Tue, Nov 26, 2019	9.30	9.34	9.29	9.29
3106	NYSE	ETJ	Mon, Nov 25, 2019	9.35	9.36	9.26	9.30
3105	NYSE	ETJ	Fri, Nov 22, 2019	9.30	9.36	9.30	9.35
3104	NYSE	ETJ	Thu, Nov 21, 2019	9.28	9.31	9.23	9.31
3103	NYSE	ETJ	Wed, Nov 20, 2019	9.35	9.37	9.33	9.29
3102	NYSE	ETJ	Tue, Nov 19, 2019	9.37	9.38	9.34	9.36
3101	NYSE	ETJ	Mon, Nov 18, 2019	9.37	9.38	9.34	9.37
3100	NYSE	ETJ	Fri, Nov 15, 2019	9.37	9.38	9.36	9.37
3099	NYSE	ETJ	Thu, Nov 14, 2019	9.38	9.38	9.32	9.35
3098	NYSE	ETJ	Wed, Nov 13, 2019	9.35	9.39	9.34	9.38
3097	NYSE	ETJ	Tue, Nov 12, 2019	9.38	9.39	9.35	9.38
3096	NYSE	ETJ	Mon, Nov 11, 2019	9.35	9.38	9.32	9.38
3095	NYSE	ETJ	Fri, Nov 8, 2019	9.28	9.37	9.28	9.37
3094	NYSE	ETJ	Thu, Nov 7, 2019	9.36	9.38	9.28	9.28
3093	NYSE	ETJ	Wed, Nov 6, 2019	9.34	9.36	9.32	9.36
3092	NYSE	ETJ	Tue, Nov 5, 2019	9.38	9.39	9.32	9.33
3091	NYSE	ETJ	Mon, Nov 4, 2019	9.38	9.40	9.33	9.36
3090	NYSE	ETJ	Fri, Nov 1, 2019	9.37	9.38	9.31	9.38
3089	NYSE	ETJ	Thu, Oct 31, 2019	9.34	9.35	9.30	9.34
3088	NYSE	ETJ	Wed, Oct 30, 2019	9.31	9.33	9.24	9.33
3087	NYSE	ETJ	Tue, Oct 29, 2019	9.27	9.32	9.27	9.30
3086	NYSE	ETJ	Mon, Oct 28, 2019	9.33	9.33	9.27	9.27
3085	NYSE	ETJ	Fri, Oct 25, 2019	9.29	9.32	9.26	9.30
3084	NYSE	ETJ	Thu, Oct 24, 2019	9.30	9.31	9.27	9.30
3083	NYSE	ETJ	Wed, Oct 23, 2019	9.30	9.32	9.26	9.30
3082	NYSE	ETJ	Tue, Oct 22, 2019	9.37	9.39	9.35	9.28
3081	NYSE	ETJ	Mon, Oct 21, 2019	9.30	9.37	9.29	9.36
3080	NYSE	ETJ	Fri, Oct 18, 2019	9.22	9.27	9.22	9.27
3079	NYSE	ETJ	Thu, Oct 17, 2019	9.25	9.28	9.23	9.26
3078	NYSE	ETJ	Wed, Oct 16, 2019	9.27	9.28	9.21	9.26
3077	NYSE	ETJ	Tue, Oct 15, 2019	9.23	9.31	9.23	9.27
3076	NYSE	ETJ	Mon, Oct 14, 2019	9.24	9.26	9.22	9.22
3075	NYSE	ETJ	Fri, Oct 11, 2019	9.26	9.31	9.22	9.23
3074	NYSE	ETJ	Thu, Oct 10, 2019	9.24	9.25	9.20	9.21
3073	NYSE	ETJ	Wed, Oct 9, 2019	9.16	9.23	9.16	9.23
3072	NYSE	ETJ	Tue, Oct 8, 2019	9.17	9.19	9.12	9.13
3071	NYSE	ETJ	Mon, Oct 7, 2019	9.28	9.28	9.20	9.20
3070	NYSE	ETJ	Fri, Oct 4, 2019	9.20	9.30	9.15	9.28
3069	NYSE	ETJ	Thu, Oct 3, 2019	9.14	9.20	9.08	9.19
3068	NYSE	ETJ	Wed, Oct 2, 2019	9.21	9.21	9.07	9.16
3067	NYSE	ETJ	Tue, Oct 1, 2019	9.26	9.30	9.22	9.22
3066	NYSE	ETJ	Mon, Sep 30, 2019	9.25	9.30	9.24	9.24
3065	NYSE	ETJ	Fri, Sep 27, 2019	9.24	9.28	9.20	9.21
3064	NYSE	ETJ	Thu, Sep 26, 2019	9.26	9.31	9.22	9.23
3063	NYSE	ETJ	Wed, Sep 25, 2019	9.23	9.28	9.22	9.26
3062	NYSE	ETJ	Tue, Sep 24, 2019	9.35	9.37	9.24	9.25
3061	NYSE	ETJ	Mon, Sep 23, 2019	9.32	9.33	9.27	9.32
3060	NYSE	ETJ	Fri, Sep 20, 2019	9.37	9.37	9.28	9.32
3059	NYSE	ETJ	Thu, Sep 19, 2019	9.39	9.43	9.39	9.32
3058	NYSE	ETJ	Wed, Sep 18, 2019	9.36	9.39	9.33	9.38
3057	NYSE	ETJ	Tue, Sep 17, 2019	9.35	9.38	9.34	9.37
3056	NYSE	ETJ	Mon, Sep 16, 2019	9.36	9.40	9.33	9.36
3055	NYSE	ETJ	Fri, Sep 13, 2019	9.39	9.42	9.35	9.39
3054	NYSE	ETJ	Thu, Sep 12, 2019	9.38	9.42	9.36	9.40
3053	NYSE	ETJ	Wed, Sep 11, 2019	9.39	9.40	9.32	9.37
3052	NYSE	ETJ	Tue, Sep 10, 2019	9.34	9.39	9.30	9.39
3051	NYSE	ETJ	Mon, Sep 9, 2019	9.35	9.40	9.29	9.34
3050	NYSE	ETJ	Fri, Sep 6, 2019	9.39	9.40	9.28	9.30
3049	NYSE	ETJ	Thu, Sep 5, 2019	9.39	9.44	9.38	9.39
3048	NYSE	ETJ	Wed, Sep 4, 2019	9.31	9.38	9.31	9.34
3047	NYSE	ETJ	Tue, Sep 3, 2019	9.29	9.32	9.16	9.22
3046	NYSE	ETJ	Fri, Aug 30, 2019	9.34	9.37	9.26	9.28
3045	NYSE	ETJ	Thu, Aug 29, 2019	9.32	9.36	9.27	9.29
3044	NYSE	ETJ	Wed, Aug 28, 2019	9.22	9.26	9.21	9.22
3043	NYSE	ETJ	Tue, Aug 27, 2019	9.29	9.37	9.21	9.21
3042	NYSE	ETJ	Mon, Aug 26, 2019	9.29	9.29	9.22	9.26
3041	NYSE	ETJ	Fri, Aug 23, 2019	9.31	9.35	9.22	9.25
3040	NYSE	ETJ	Thu, Aug 22, 2019	9.41	9.41	9.28	9.32
3039	NYSE	ETJ	Wed, Aug 21, 2019	9.45	9.50	9.44	9.37
3038	NYSE	ETJ	Tue, Aug 20, 2019	9.36	9.45	9.32	9.44
3037	NYSE	ETJ	Mon, Aug 19, 2019	9.43	9.46	9.40	9.41
3036	NYSE	ETJ	Fri, Aug 16, 2019	9.37	9.44	9.36	9.39
3035	NYSE	ETJ	Thu, Aug 15, 2019	9.24	9.33	9.22	9.32
3034	NYSE	ETJ	Wed, Aug 14, 2019	9.33	9.33	9.16	9.19
3033	NYSE	ETJ	Tue, Aug 13, 2019	9.30	9.44	9.30	9.41
3032	NYSE	ETJ	Mon, Aug 12, 2019	9.30	9.33	9.25	9.33
3031	NYSE	ETJ	Fri, Aug 9, 2019	9.40	9.42	9.33	9.33
3030	NYSE	ETJ	Thu, Aug 8, 2019	9.33	9.42	9.30	9.41
3029	NYSE	ETJ	Wed, Aug 7, 2019	9.25	9.33	9.10	9.27
3028	NYSE	ETJ	Tue, Aug 6, 2019	9.23	9.35	9.23	9.35
3027	NYSE	ETJ	Mon, Aug 5, 2019	9.36	9.36	9.15	9.20
3026	NYSE	ETJ	Fri, Aug 2, 2019	9.37	9.46	9.32	9.44
3025	NYSE	ETJ	Thu, Aug 1, 2019	9.45	9.58	9.42	9.42
3024	NYSE	ETJ	Wed, Jul 31, 2019	9.51	9.53	9.46	9.49
3023	NYSE	ETJ	Tue, Jul 30, 2019	9.44	9.50	9.42	9.48
3022	NYSE	ETJ	Mon, Jul 29, 2019	9.43	9.49	9.43	9.49
3021	NYSE	ETJ	Fri, Jul 26, 2019	9.45	9.48	9.41	9.43
3020	NYSE	ETJ	Thu, Jul 25, 2019	9.49	9.52	9.42	9.43
3019	NYSE	ETJ	Wed, Jul 24, 2019	9.48	9.51	9.44	9.49
3018	NYSE	ETJ	Tue, Jul 23, 2019	9.53	9.55	9.44	9.48
3017	NYSE	ETJ	Mon, Jul 22, 2019	9.56	9.60	9.56	9.51
3016	NYSE	ETJ	Fri, Jul 19, 2019	9.55	9.61	9.53	9.55
3015	NYSE	ETJ	Thu, Jul 18, 2019	9.46	9.54	9.41	9.53
3014	NYSE	ETJ	Wed, Jul 17, 2019	9.54	9.56	9.49	9.49
3013	NYSE	ETJ	Tue, Jul 16, 2019	9.57	9.60	9.50	9.55
3012	NYSE	ETJ	Mon, Jul 15, 2019	9.58	9.59	9.52	9.54
3011	NYSE	ETJ	Fri, Jul 12, 2019	9.61	9.62	9.55	9.57
3010	NYSE	ETJ	Thu, Jul 11, 2019	9.66	9.66	9.55	9.58
3009	NYSE	ETJ	Wed, Jul 10, 2019	9.60	9.65	9.55	9.64
3008	NYSE	ETJ	Tue, Jul 9, 2019	9.45	9.58	9.42	9.55
3007	NYSE	ETJ	Mon, Jul 8, 2019	9.39	9.47	9.39	9.46
3006	NYSE	ETJ	Fri, Jul 5, 2019	9.46	9.48	9.42	9.44
3005	NYSE	ETJ	Wed, Jul 3, 2019	9.42	9.48	9.41	9.48
3004	NYSE	ETJ	Tue, Jul 2, 2019	9.43	9.46	9.40	9.41
3003	NYSE	ETJ	Mon, Jul 1, 2019	9.48	9.50	9.39	9.43
3002	NYSE	ETJ	Fri, Jun 28, 2019	9.43	9.49	9.40	9.40
3001	NYSE	ETJ	Thu, Jun 27, 2019	9.40	9.40	9.30	9.39
3000	NYSE	ETJ	Wed, Jun 26, 2019	9.36	9.42	9.32	9.37
2999	NYSE	ETJ	Tue, Jun 25, 2019	9.37	9.40	9.30	9.32
2998	NYSE	ETJ	Mon, Jun 24, 2019	9.41	9.49	9.34	9.37
2997	NYSE	ETJ	Fri, Jun 21, 2019	9.42	9.44	9.38	9.38
2996	NYSE	ETJ	Thu, Jun 20, 2019	9.49	9.51	9.35	9.44
2995	NYSE	ETJ	Wed, Jun 19, 2019	9.51	9.56	9.45	9.43
2994	NYSE	ETJ	Tue, Jun 18, 2019	9.49	9.56	9.47	9.51
2993	NYSE	ETJ	Mon, Jun 17, 2019	9.39	9.50	9.35	9.46
2992	NYSE	ETJ	Fri, Jun 14, 2019	9.42	9.42	9.32	9.39
2991	NYSE	ETJ	Thu, Jun 13, 2019	9.41	9.47	9.38	9.41
2990	NYSE	ETJ	Wed, Jun 12, 2019	9.37	9.45	9.30	9.39
2989	NYSE	ETJ	Tue, Jun 11, 2019	9.38	9.43	9.35	9.37
2988	NYSE	ETJ	Mon, Jun 10, 2019	9.37	9.40	9.31	9.36
2987	NYSE	ETJ	Fri, Jun 7, 2019	9.28	9.35	9.26	9.33
2986	NYSE	ETJ	Thu, Jun 6, 2019	9.22	9.27	9.19	9.25
2985	NYSE	ETJ	Wed, Jun 5, 2019	9.27	9.27	9.16	9.21
2984	NYSE	ETJ	Tue, Jun 4, 2019	9.14	9.24	9.13	9.24
2983	NYSE	ETJ	Mon, Jun 3, 2019	9.19	9.23	9.04	9.08
2982	NYSE	ETJ	Fri, May 31, 2019	9.15	9.21	9.13	9.19
2981	NYSE	ETJ	Thu, May 30, 2019	9.16	9.25	9.16	9.20
2980	NYSE	ETJ	Wed, May 29, 2019	9.23	9.27	9.08	9.16
2979	NYSE	ETJ	Tue, May 28, 2019	9.38	9.38	9.22	9.25
2978	NYSE	ETJ	Fri, May 24, 2019	9.36	9.41	9.34	9.38
2977	NYSE	ETJ	Thu, May 23, 2019	9.32	9.35	9.25	9.32
2976	NYSE	ETJ	Wed, May 22, 2019	9.50	9.50	9.42	9.36
2975	NYSE	ETJ	Tue, May 21, 2019	9.49	9.53	9.47	9.50
2974	NYSE	ETJ	Mon, May 20, 2019	9.40	9.48	9.39	9.45
2973	NYSE	ETJ	Fri, May 17, 2019	9.38	9.52	9.36	9.45
2972	NYSE	ETJ	Thu, May 16, 2019	9.39	9.50	9.38	9.44
2971	NYSE	ETJ	Wed, May 15, 2019	9.32	9.43	9.30	9.38
2970	NYSE	ETJ	Tue, May 14, 2019	9.23	9.42	9.23	9.37
2969	NYSE	ETJ	Mon, May 13, 2019	9.35	9.39	9.14	9.22
2968	NYSE	ETJ	Fri, May 10, 2019	9.40	9.46	9.35	9.46
2967	NYSE	ETJ	Thu, May 9, 2019	9.44	9.44	9.36	9.41
2966	NYSE	ETJ	Wed, May 8, 2019	9.42	9.51	9.42	9.48
2965	NYSE	ETJ	Tue, May 7, 2019	9.48	9.51	9.38	9.43
2964	NYSE	ETJ	Mon, May 6, 2019	9.41	9.55	9.38	9.53
2963	NYSE	ETJ	Fri, May 3, 2019	9.48	9.50	9.46	9.49
2962	NYSE	ETJ	Thu, May 2, 2019	9.50	9.54	9.44	9.46
2961	NYSE	ETJ	Wed, May 1, 2019	9.46	9.57	9.46	9.50
2960	NYSE	ETJ	Tue, Apr 30, 2019	9.44	9.48	9.38	9.46
2959	NYSE	ETJ	Mon, Apr 29, 2019	9.44	9.49	9.40	9.44
2958	NYSE	ETJ	Fri, Apr 26, 2019	9.44	9.45	9.40	9.41
2957	NYSE	ETJ	Thu, Apr 25, 2019	9.44	9.44	9.39	9.42
2956	NYSE	ETJ	Wed, Apr 24, 2019	9.45	9.46	9.37	9.42
2955	NYSE	ETJ	Tue, Apr 23, 2019	9.42	9.47	9.42	9.44
2954	NYSE	ETJ	Mon, Apr 22, 2019	9.39	9.43	9.38	9.42
2953	NYSE	ETJ	Thu, Apr 18, 2019	9.57	9.59	9.44	9.40
2952	NYSE	ETJ	Wed, Apr 17, 2019	9.52	9.58	9.50	9.57
2951	NYSE	ETJ	Tue, Apr 16, 2019	9.48	9.59	9.46	9.48
2950	NYSE	ETJ	Mon, Apr 15, 2019	9.41	9.49	9.41	9.46
2949	NYSE	ETJ	Fri, Apr 12, 2019	9.46	9.49	9.40	9.40
2948	NYSE	ETJ	Thu, Apr 11, 2019	9.32	9.46	9.32	9.41
2947	NYSE	ETJ	Wed, Apr 10, 2019	9.34	9.36	9.28	9.30
2946	NYSE	ETJ	Tue, Apr 9, 2019	9.25	9.40	9.22	9.32
2945	NYSE	ETJ	Mon, Apr 8, 2019	9.24	9.27	9.22	9.26
2944	NYSE	ETJ	Fri, Apr 5, 2019	9.34	9.34	9.21	9.22
2943	NYSE	ETJ	Thu, Apr 4, 2019	9.23	9.32	9.20	9.30
2942	NYSE	ETJ	Wed, Apr 3, 2019	9.25	9.30	9.18	9.20
2941	NYSE	ETJ	Tue, Apr 2, 2019	9.22	9.22	9.17	9.20
2940	NYSE	ETJ	Mon, Apr 1, 2019	9.24	9.27	9.17	9.17
2939	NYSE	ETJ	Fri, Mar 29, 2019	9.14	9.21	9.14	9.19
2938	NYSE	ETJ	Thu, Mar 28, 2019	9.05	9.11	9.04	9.11
2937	NYSE	ETJ	Wed, Mar 27, 2019	9.03	9.08	8.98	9.07
2936	NYSE	ETJ	Tue, Mar 26, 2019	9.05	9.09	8.97	9.01
2935	NYSE	ETJ	Mon, Mar 25, 2019	9.02	9.05	8.96	8.99
2934	NYSE	ETJ	Fri, Mar 22, 2019	9.10	9.15	8.97	9.01
2933	NYSE	ETJ	Thu, Mar 21, 2019	9.08	9.13	9.07	9.11
2932	NYSE	ETJ	Wed, Mar 20, 2019	9.17	9.17	9.05	9.07
2931	NYSE	ETJ	Tue, Mar 19, 2019	9.27	9.30	9.22	9.15
2930	NYSE	ETJ	Mon, Mar 18, 2019	9.17	9.24	9.17	9.24
2929	NYSE	ETJ	Fri, Mar 15, 2019	9.07	9.17	9.06	9.15
2928	NYSE	ETJ	Thu, Mar 14, 2019	9.03	9.07	9.01	9.07
2927	NYSE	ETJ	Wed, Mar 13, 2019	8.99	9.00	8.96	8.99
2926	NYSE	ETJ	Tue, Mar 12, 2019	9.00	9.05	8.94	8.96
2925	NYSE	ETJ	Mon, Mar 11, 2019	8.98	9.08	8.97	8.99
2924	NYSE	ETJ	Fri, Mar 8, 2019	8.85	8.96	8.79	8.96
2923	NYSE	ETJ	Thu, Mar 7, 2019	8.92	8.92	8.87	8.89
2922	NYSE	ETJ	Wed, Mar 6, 2019	8.98	8.99	8.92	8.92
2921	NYSE	ETJ	Tue, Mar 5, 2019	8.95	8.99	8.93	8.97
2920	NYSE	ETJ	Mon, Mar 4, 2019	8.98	9.03	8.90	8.92
2919	NYSE	ETJ	Fri, Mar 1, 2019	8.98	9.00	8.95	8.96
2918	NYSE	ETJ	Thu, Feb 28, 2019	8.91	8.94	8.90	8.94
2917	NYSE	ETJ	Wed, Feb 27, 2019	8.92	8.94	8.88	8.88
2916	NYSE	ETJ	Tue, Feb 26, 2019	8.89	8.94	8.88	8.92
2915	NYSE	ETJ	Mon, Feb 25, 2019	8.90	8.93	8.87	8.89
2914	NYSE	ETJ	Fri, Feb 22, 2019	8.87	8.89	8.85	8.85
2913	NYSE	ETJ	Thu, Feb 21, 2019	8.89	8.91	8.80	8.83
2912	NYSE	ETJ	Wed, Feb 20, 2019	8.95	8.95	8.87	8.89
2911	NYSE	ETJ	Tue, Feb 19, 2019	8.92	9.06	8.91	8.90
2910	NYSE	ETJ	Fri, Feb 15, 2019	8.89	8.94	8.88	8.89
2909	NYSE	ETJ	Thu, Feb 14, 2019	8.84	8.88	8.82	8.85
2908	NYSE	ETJ	Wed, Feb 13, 2019	8.88	8.92	8.85	8.85
2907	NYSE	ETJ	Tue, Feb 12, 2019	8.79	8.86	8.78	8.86
2906	NYSE	ETJ	Mon, Feb 11, 2019	8.71	8.75	8.71	8.73
2905	NYSE	ETJ	Fri, Feb 8, 2019	8.65	8.70	8.64	8.68
2904	NYSE	ETJ	Thu, Feb 7, 2019	8.74	8.74	8.65	8.65
2903	NYSE	ETJ	Wed, Feb 6, 2019	8.74	8.77	8.71	8.75
2902	NYSE	ETJ	Tue, Feb 5, 2019	8.75	8.79	8.72	8.73
2901	NYSE	ETJ	Mon, Feb 4, 2019	8.67	8.72	8.67	8.72
2900	NYSE	ETJ	Fri, Feb 1, 2019	8.69	8.73	8.62	8.63
2899	NYSE	ETJ	Thu, Jan 31, 2019	8.65	8.69	8.63	8.67
2898	NYSE	ETJ	Wed, Jan 30, 2019	8.53	8.63	8.50	8.63
2897	NYSE	ETJ	Tue, Jan 29, 2019	8.43	8.49	8.43	8.48
2896	NYSE	ETJ	Mon, Jan 28, 2019	8.45	8.47	8.39	8.40
2895	NYSE	ETJ	Fri, Jan 25, 2019	8.54	8.54	8.51	8.52
2894	NYSE	ETJ	Thu, Jan 24, 2019	8.52	8.55	8.49	8.50
2893	NYSE	ETJ	Wed, Jan 23, 2019	8.58	8.59	8.46	8.50
2892	NYSE	ETJ	Tue, Jan 22, 2019	8.65	8.69	8.57	8.52
2891	NYSE	ETJ	Fri, Jan 18, 2019	8.66	8.71	8.61	8.69
2890	NYSE	ETJ	Thu, Jan 17, 2019	8.58	8.66	8.58	8.62
2889	NYSE	ETJ	Wed, Jan 16, 2019	8.60	8.64	8.57	8.59
2888	NYSE	ETJ	Tue, Jan 15, 2019	8.56	8.62	8.55	8.60
2887	NYSE	ETJ	Mon, Jan 14, 2019	8.58	8.58	8.51	8.55
2886	NYSE	ETJ	Fri, Jan 11, 2019	8.60	8.65	8.53	8.60
2885	NYSE	ETJ	Thu, Jan 10, 2019	8.45	8.62	8.40	8.61
2884	NYSE	ETJ	Wed, Jan 9, 2019	8.39	8.56	8.36	8.45
2883	NYSE	ETJ	Tue, Jan 8, 2019	8.30	8.38	8.22	8.32
2882	NYSE	ETJ	Mon, Jan 7, 2019	8.13	8.28	8.13	8.19
2881	NYSE	ETJ	Fri, Jan 4, 2019	7.98	8.20	7.98	8.06
2880	NYSE	ETJ	Thu, Jan 3, 2019	8.06	8.14	7.92	7.92
2879	NYSE	ETJ	Wed, Jan 2, 2019	8.05	8.15	7.96	8.13
2878	NYSE	ETJ	Mon, Dec 31, 2018	8.15	8.18	8.08	8.12
2877	NYSE	ETJ	Fri, Dec 28, 2018	8.18	8.26	8.04	8.08
2876	NYSE	ETJ	Thu, Dec 27, 2018	8.09	8.24	8.02	8.22
2875	NYSE	ETJ	Wed, Dec 26, 2018	7.84	8.23	7.81	8.23
2874	NYSE	ETJ	Mon, Dec 24, 2018	7.95	8.00	7.76	7.83
2873	NYSE	ETJ	Fri, Dec 21, 2018	7.91	8.13	7.90	7.97
2872	NYSE	ETJ	Thu, Dec 20, 2018	8.38	8.39	7.86	7.90
2871	NYSE	ETJ	Wed, Dec 19, 2018	8.55	8.60	8.39	8.42
2870	NYSE	ETJ	Tue, Dec 18, 2018	8.46	8.65	8.46	8.58
2869	NYSE	ETJ	Mon, Dec 17, 2018	8.78	8.81	8.42	8.46
2868	NYSE	ETJ	Fri, Dec 14, 2018	8.97	8.99	8.80	8.82
2867	NYSE	ETJ	Thu, Dec 13, 2018	8.98	9.02	8.92	9.02
2866	NYSE	ETJ	Wed, Dec 12, 2018	8.98	9.03	8.95	8.98
2865	NYSE	ETJ	Tue, Dec 11, 2018	9.10	9.12	8.87	8.91
2864	NYSE	ETJ	Mon, Dec 10, 2018	9.04	9.08	8.92	9.00
2863	NYSE	ETJ	Fri, Dec 7, 2018	9.19	9.24	9.03	9.07
2862	NYSE	ETJ	Thu, Dec 6, 2018	9.15	9.23	9.01	9.21
2861	NYSE	ETJ	Tue, Dec 4, 2018	9.40	9.42	9.22	9.27
2860	NYSE	ETJ	Mon, Dec 3, 2018	9.50	9.50	9.41	9.41
2859	NYSE	ETJ	Fri, Nov 30, 2018	9.28	9.38	9.26	9.35
2858	NYSE	ETJ	Thu, Nov 29, 2018	9.33	9.34	9.23	9.27
2857	NYSE	ETJ	Wed, Nov 28, 2018	9.18	9.33	9.17	9.31
2856	NYSE	ETJ	Tue, Nov 27, 2018	9.11	9.17	9.05	9.17
2855	NYSE	ETJ	Mon, Nov 26, 2018	9.12	9.16	9.09	9.14
2854	NYSE	ETJ	Fri, Nov 23, 2018	9.07	9.09	9.02	9.05
2853	NYSE	ETJ	Wed, Nov 21, 2018	9.07	9.11	9.03	9.09
2852	NYSE	ETJ	Tue, Nov 20, 2018	9.08	9.13	9.00	9.02
2851	NYSE	ETJ	Mon, Nov 19, 2018	9.25	9.26	9.13	9.20
2850	NYSE	ETJ	Fri, Nov 16, 2018	9.16	9.25	9.13	9.25
2849	NYSE	ETJ	Thu, Nov 15, 2018	9.17	9.21	9.10	9.16
2848	NYSE	ETJ	Wed, Nov 14, 2018	9.31	9.35	9.12	9.19
2847	NYSE	ETJ	Tue, Nov 13, 2018	9.28	9.31	9.23	9.30
2846	NYSE	ETJ	Mon, Nov 12, 2018	9.33	9.33	9.27	9.28
2845	NYSE	ETJ	Fri, Nov 9, 2018	9.43	9.43	9.34	9.37
2844	NYSE	ETJ	Thu, Nov 8, 2018	9.47	9.49	9.40	9.48
2843	NYSE	ETJ	Wed, Nov 7, 2018	9.41	9.51	9.39	9.49
2842	NYSE	ETJ	Tue, Nov 6, 2018	9.30	9.36	9.25	9.35
2841	NYSE	ETJ	Mon, Nov 5, 2018	9.25	9.29	9.22	9.28
2840	NYSE	ETJ	Fri, Nov 2, 2018	9.32	9.33	9.16	9.23
2839	NYSE	ETJ	Thu, Nov 1, 2018	9.22	9.28	9.18	9.26
2838	NYSE	ETJ	Wed, Oct 31, 2018	9.27	9.32	9.18	9.18
2837	NYSE	ETJ	Tue, Oct 30, 2018	9.13	9.21	9.09	9.21
2836	NYSE	ETJ	Mon, Oct 29, 2018	9.22	9.44	9.05	9.13
2835	NYSE	ETJ	Fri, Oct 26, 2018	9.20	9.20	9.05	9.14
2834	NYSE	ETJ	Thu, Oct 25, 2018	9.24	9.36	9.18	9.30
2833	NYSE	ETJ	Wed, Oct 24, 2018	9.42	9.47	9.17	9.19
2832	NYSE	ETJ	Tue, Oct 23, 2018	9.38	9.43	9.23	9.40
2831	NYSE	ETJ	Mon, Oct 22, 2018	9.59	9.61	9.49	9.48
2830	NYSE	ETJ	Fri, Oct 19, 2018	9.56	9.64	9.53	9.56
2829	NYSE	ETJ	Thu, Oct 18, 2018	9.57	9.57	9.44	9.53
2828	NYSE	ETJ	Wed, Oct 17, 2018	9.62	9.67	9.48	9.58
2827	NYSE	ETJ	Tue, Oct 16, 2018	9.50	9.62	9.49	9.62
2826	NYSE	ETJ	Mon, Oct 15, 2018	9.51	9.51	9.40	9.44
2825	NYSE	ETJ	Fri, Oct 12, 2018	9.37	9.57	9.33	9.48
2824	NYSE	ETJ	Thu, Oct 11, 2018	9.28	9.44	9.10	9.20
2823	NYSE	ETJ	Wed, Oct 10, 2018	9.68	9.68	9.30	9.30
2822	NYSE	ETJ	Tue, Oct 9, 2018	9.73	9.74	9.69	9.70
2821	NYSE	ETJ	Mon, Oct 8, 2018	9.66	9.71	9.56	9.67
2820	NYSE	ETJ	Fri, Oct 5, 2018	9.82	9.84	9.58	9.66
2819	NYSE	ETJ	Thu, Oct 4, 2018	9.99	9.99	9.69	9.80
2818	NYSE	ETJ	Wed, Oct 3, 2018	10.04	10.06	9.99	9.99
2817	NYSE	ETJ	Tue, Oct 2, 2018	10.02	10.03	9.98	10.00
2816	NYSE	ETJ	Mon, Oct 1, 2018	9.97	10.05	9.94	10.00
2815	NYSE	ETJ	Fri, Sep 28, 2018	9.93	9.98	9.90	9.94
2814	NYSE	ETJ	Thu, Sep 27, 2018	9.93	9.96	9.90	9.92
2813	NYSE	ETJ	Wed, Sep 26, 2018	9.97	9.99	9.88	9.91
2812	NYSE	ETJ	Tue, Sep 25, 2018	9.91	9.99	9.91	9.95
2811	NYSE	ETJ	Mon, Sep 24, 2018	9.92	9.94	9.89	9.91
2810	NYSE	ETJ	Fri, Sep 21, 2018	9.97	9.98	9.90	9.94
2809	NYSE	ETJ	Thu, Sep 20, 2018	9.90	9.97	9.90	9.97
2808	NYSE	ETJ	Wed, Sep 19, 2018	9.96	9.96	9.91	9.87
2807	NYSE	ETJ	Tue, Sep 18, 2018	9.92	9.97	9.92	9.95
2806	NYSE	ETJ	Mon, Sep 17, 2018	9.96	9.96	9.88	9.89
2805	NYSE	ETJ	Fri, Sep 14, 2018	10.01	10.02	9.95	9.95
2804	NYSE	ETJ	Thu, Sep 13, 2018	9.98	10.02	9.97	9.97
2803	NYSE	ETJ	Wed, Sep 12, 2018	9.97	9.99	9.94	9.98
2802	NYSE	ETJ	Tue, Sep 11, 2018	9.89	9.97	9.87	9.95
2801	NYSE	ETJ	Mon, Sep 10, 2018	9.88	9.92	9.86	9.89
2800	NYSE	ETJ	Fri, Sep 7, 2018	9.84	9.87	9.82	9.84
2799	NYSE	ETJ	Thu, Sep 6, 2018	9.91	9.91	9.79	9.86
2798	NYSE	ETJ	Wed, Sep 5, 2018	9.90	9.91	9.86	9.89
2797	NYSE	ETJ	Tue, Sep 4, 2018	9.89	9.91	9.85	9.90
2796	NYSE	ETJ	Fri, Aug 31, 2018	9.91	9.93	9.89	9.89
2795	NYSE	ETJ	Thu, Aug 30, 2018	9.91	9.92	9.86	9.89
2794	NYSE	ETJ	Wed, Aug 29, 2018	9.86	9.91	9.86	9.90
2793	NYSE	ETJ	Tue, Aug 28, 2018	9.88	9.88	9.82	9.88
2792	NYSE	ETJ	Mon, Aug 27, 2018	9.89	9.89	9.82	9.84
2791	NYSE	ETJ	Fri, Aug 24, 2018	9.85	9.89	9.80	9.86
2790	NYSE	ETJ	Thu, Aug 23, 2018	9.82	9.86	9.80	9.83
2789	NYSE	ETJ	Wed, Aug 22, 2018	9.92	9.95	9.89	9.84
2788	NYSE	ETJ	Tue, Aug 21, 2018	9.92	9.95	9.89	9.90
2787	NYSE	ETJ	Mon, Aug 20, 2018	9.92	9.93	9.89	9.91
2786	NYSE	ETJ	Fri, Aug 17, 2018	9.87	9.92	9.86	9.92
2785	NYSE	ETJ	Thu, Aug 16, 2018	9.80	9.89	9.80	9.86
2784	NYSE	ETJ	Wed, Aug 15, 2018	9.85	9.85	9.73	9.78
2783	NYSE	ETJ	Tue, Aug 14, 2018	9.88	9.89	9.84	9.87
2782	NYSE	ETJ	Mon, Aug 13, 2018	9.85	9.90	9.82	9.86
2781	NYSE	ETJ	Fri, Aug 10, 2018	9.86	9.88	9.83	9.86
2780	NYSE	ETJ	Thu, Aug 9, 2018	9.88	9.92	9.86	9.86
2779	NYSE	ETJ	Wed, Aug 8, 2018	9.87	9.90	9.85	9.87
2778	NYSE	ETJ	Tue, Aug 7, 2018	9.86	9.90	9.85	9.88
2777	NYSE	ETJ	Mon, Aug 6, 2018	9.83	9.88	9.82	9.88
2776	NYSE	ETJ	Fri, Aug 3, 2018	9.87	9.87	9.77	9.82
2775	NYSE	ETJ	Thu, Aug 2, 2018	9.79	9.87	9.77	9.87
2774	NYSE	ETJ	Wed, Aug 1, 2018	9.81	9.84	9.79	9.81
2773	NYSE	ETJ	Tue, Jul 31, 2018	9.75	9.80	9.74	9.80
2772	NYSE	ETJ	Mon, Jul 30, 2018	9.79	9.81	9.70	9.74
2771	NYSE	ETJ	Fri, Jul 27, 2018	9.78	9.82	9.75	9.79
2770	NYSE	ETJ	Thu, Jul 26, 2018	9.79	9.80	9.66	9.73
2769	NYSE	ETJ	Wed, Jul 25, 2018	9.84	9.85	9.75	9.79
2768	NYSE	ETJ	Tue, Jul 24, 2018	9.83	9.86	9.78	9.82
2767	NYSE	ETJ	Mon, Jul 23, 2018	9.76	9.81	9.76	9.81
2766	NYSE	ETJ	Fri, Jul 20, 2018	9.82	9.85	9.80	9.83
2765	NYSE	ETJ	Thu, Jul 19, 2018	9.80	9.83	9.79	9.79
2764	NYSE	ETJ	Wed, Jul 18, 2018	9.73	9.84	9.69	9.79
2763	NYSE	ETJ	Tue, Jul 17, 2018	9.62	9.71	9.58	9.71
2762	NYSE	ETJ	Mon, Jul 16, 2018	9.65	9.65	9.59	9.62
2761	NYSE	ETJ	Fri, Jul 13, 2018	9.65	9.68	9.60	9.60
2760	NYSE	ETJ	Thu, Jul 12, 2018	9.59	9.66	9.58	9.64
2759	NYSE	ETJ	Wed, Jul 11, 2018	9.57	9.62	9.54	9.55
2758	NYSE	ETJ	Tue, Jul 10, 2018	9.60	9.61	9.58	9.58
2757	NYSE	ETJ	Mon, Jul 9, 2018	9.56	9.60	9.52	9.57
2756	NYSE	ETJ	Fri, Jul 6, 2018	9.54	9.55	9.50	9.51
2755	NYSE	ETJ	Thu, Jul 5, 2018	9.46	9.55	9.46	9.52
2754	NYSE	ETJ	Tue, Jul 3, 2018	9.44	9.48	9.44	9.45
2753	NYSE	ETJ	Mon, Jul 2, 2018	9.43	9.49	9.40	9.40
2752	NYSE	ETJ	Fri, Jun 29, 2018	9.47	9.51	9.43	9.43
2751	NYSE	ETJ	Thu, Jun 28, 2018	9.47	9.48	9.37	9.42
2750	NYSE	ETJ	Wed, Jun 27, 2018	9.58	9.60	9.45	9.46
2749	NYSE	ETJ	Tue, Jun 26, 2018	9.57	9.60	9.54	9.56
2748	NYSE	ETJ	Mon, Jun 25, 2018	9.60	9.62	9.55	9.59
2747	NYSE	ETJ	Fri, Jun 22, 2018	9.58	9.65	9.57	9.62
2746	NYSE	ETJ	Thu, Jun 21, 2018	9.61	9.65	9.54	9.54
2745	NYSE	ETJ	Wed, Jun 20, 2018	9.74	9.77	9.65	9.57
2744	NYSE	ETJ	Tue, Jun 19, 2018	9.70	9.73	9.62	9.71
2743	NYSE	ETJ	Mon, Jun 18, 2018	9.69	9.74	9.67	9.73
2742	NYSE	ETJ	Fri, Jun 15, 2018	9.70	9.73	9.64	9.71
2741	NYSE	ETJ	Thu, Jun 14, 2018	9.70	9.74	9.62	9.71
2740	NYSE	ETJ	Wed, Jun 13, 2018	9.66	9.70	9.66	9.69
2739	NYSE	ETJ	Tue, Jun 12, 2018	9.56	9.67	9.54	9.65
2738	NYSE	ETJ	Mon, Jun 11, 2018	9.45	9.58	9.44	9.54
2737	NYSE	ETJ	Fri, Jun 8, 2018	9.42	9.45	9.40	9.43
2736	NYSE	ETJ	Thu, Jun 7, 2018	9.45	9.47	9.39	9.40
2735	NYSE	ETJ	Wed, Jun 6, 2018	9.47	9.47	9.39	9.40
2734	NYSE	ETJ	Tue, Jun 5, 2018	9.44	9.46	9.43	9.45
2733	NYSE	ETJ	Mon, Jun 4, 2018	9.39	9.45	9.39	9.44
2732	NYSE	ETJ	Fri, Jun 1, 2018	9.34	9.42	9.34	9.37
2731	NYSE	ETJ	Thu, May 31, 2018	9.40	9.40	9.32	9.32
2730	NYSE	ETJ	Wed, May 30, 2018	9.33	9.39	9.33	9.38
2729	NYSE	ETJ	Tue, May 29, 2018	9.27	9.30	9.24	9.30
2728	NYSE	ETJ	Fri, May 25, 2018	9.34	9.37	9.27	9.27
2727	NYSE	ETJ	Thu, May 24, 2018	9.31	9.36	9.28	9.35
2726	NYSE	ETJ	Wed, May 23, 2018	9.32	9.34	9.27	9.31
2725	NYSE	ETJ	Tue, May 22, 2018	9.42	9.44	9.40	9.33
2724	NYSE	ETJ	Mon, May 21, 2018	9.36	9.43	9.36	9.43
2723	NYSE	ETJ	Fri, May 18, 2018	9.38	9.39	9.33	9.34
2722	NYSE	ETJ	Thu, May 17, 2018	9.42	9.43	9.36	9.36
2721	NYSE	ETJ	Wed, May 16, 2018	9.39	9.44	9.39	9.42
2720	NYSE	ETJ	Tue, May 15, 2018	9.36	9.40	9.33	9.39
2719	NYSE	ETJ	Mon, May 14, 2018	9.38	9.42	9.36	9.37
2718	NYSE	ETJ	Fri, May 11, 2018	9.37	9.39	9.34	9.36
2717	NYSE	ETJ	Thu, May 10, 2018	9.35	9.40	9.33	9.34
2716	NYSE	ETJ	Wed, May 9, 2018	9.26	9.34	9.26	9.32
2715	NYSE	ETJ	Tue, May 8, 2018	9.28	9.32	9.24	9.25
2714	NYSE	ETJ	Mon, May 7, 2018	9.23	9.31	9.22	9.29
2713	NYSE	ETJ	Fri, May 4, 2018	9.13	9.22	9.13	9.21
2712	NYSE	ETJ	Thu, May 3, 2018	9.21	9.21	9.13	9.15
2711	NYSE	ETJ	Wed, May 2, 2018	9.23	9.24	9.21	9.24
2710	NYSE	ETJ	Tue, May 1, 2018	9.23	9.24	9.19	9.23
2709	NYSE	ETJ	Mon, Apr 30, 2018	9.25	9.27	9.22	9.22
2708	NYSE	ETJ	Fri, Apr 27, 2018	9.19	9.25	9.17	9.23
2707	NYSE	ETJ	Thu, Apr 26, 2018	9.14	9.19	9.14	9.15
2706	NYSE	ETJ	Wed, Apr 25, 2018	9.15	9.16	9.08	9.11
2705	NYSE	ETJ	Tue, Apr 24, 2018	9.19	9.22	9.12	9.17
2704	NYSE	ETJ	Mon, Apr 23, 2018	9.18	9.19	9.14	9.15
2703	NYSE	ETJ	Fri, Apr 20, 2018	9.15	9.18	9.13	9.17
2702	NYSE	ETJ	Thu, Apr 19, 2018	9.20	9.25	9.19	9.15
2701	NYSE	ETJ	Wed, Apr 18, 2018	9.20	9.25	9.18	9.21
2700	NYSE	ETJ	Tue, Apr 17, 2018	9.19	9.21	9.16	9.20
2699	NYSE	ETJ	Mon, Apr 16, 2018	9.11	9.17	9.08	9.16
2698	NYSE	ETJ	Fri, Apr 13, 2018	9.14	9.15	9.07	9.07
2697	NYSE	ETJ	Thu, Apr 12, 2018	9.11	9.16	9.09	9.12
2696	NYSE	ETJ	Wed, Apr 11, 2018	9.06	9.13	9.06	9.11
2695	NYSE	ETJ	Tue, Apr 10, 2018	9.06	9.12	9.04	9.08
2694	NYSE	ETJ	Mon, Apr 9, 2018	9.00	9.17	8.97	8.98
2693	NYSE	ETJ	Fri, Apr 6, 2018	9.00	9.07	8.94	8.96
2692	NYSE	ETJ	Thu, Apr 5, 2018	9.03	9.05	9.00	9.05
2691	NYSE	ETJ	Wed, Apr 4, 2018	8.90	9.01	8.89	8.99
2690	NYSE	ETJ	Tue, Apr 3, 2018	8.93	9.00	8.89	8.98
2689	NYSE	ETJ	Mon, Apr 2, 2018	8.98	8.99	8.82	8.90
2688	NYSE	ETJ	Thu, Mar 29, 2018	8.98	9.05	8.95	8.99
2687	NYSE	ETJ	Wed, Mar 28, 2018	8.92	8.99	8.89	8.93
2686	NYSE	ETJ	Tue, Mar 27, 2018	9.05	9.05	8.89	8.90
2685	NYSE	ETJ	Mon, Mar 26, 2018	8.92	9.05	8.91	9.02
2684	NYSE	ETJ	Fri, Mar 23, 2018	8.96	9.02	8.84	8.86
2683	NYSE	ETJ	Thu, Mar 22, 2018	9.08	9.09	8.96	8.96
2682	NYSE	ETJ	Wed, Mar 21, 2018	9.13	9.16	9.08	9.10
2681	NYSE	ETJ	Tue, Mar 20, 2018	9.17	9.22	9.16	9.09
2680	NYSE	ETJ	Mon, Mar 19, 2018	9.21	9.22	9.13	9.18
2679	NYSE	ETJ	Fri, Mar 16, 2018	9.18	9.24	9.16	9.22
2678	NYSE	ETJ	Thu, Mar 15, 2018	9.17	9.23	9.17	9.18
2677	NYSE	ETJ	Wed, Mar 14, 2018	9.27	9.28	9.14	9.18
2676	NYSE	ETJ	Tue, Mar 13, 2018	9.29	9.30	9.24	9.26
2675	NYSE	ETJ	Mon, Mar 12, 2018	9.30	9.33	9.25	9.26
2674	NYSE	ETJ	Fri, Mar 9, 2018	9.26	9.33	9.26	9.30
2673	NYSE	ETJ	Thu, Mar 8, 2018	9.20	9.24	9.18	9.23
2672	NYSE	ETJ	Wed, Mar 7, 2018	9.13	9.18	9.11	9.18
2671	NYSE	ETJ	Tue, Mar 6, 2018	9.18	9.19	9.13	9.14
2670	NYSE	ETJ	Mon, Mar 5, 2018	9.07	9.16	9.07	9.14
2669	NYSE	ETJ	Fri, Mar 2, 2018	9.07	9.12	9.01	9.10
2668	NYSE	ETJ	Thu, Mar 1, 2018	9.14	9.18	9.03	9.09
2667	NYSE	ETJ	Wed, Feb 28, 2018	9.20	9.24	9.12	9.12
2666	NYSE	ETJ	Tue, Feb 27, 2018	9.28	9.29	9.19	9.20
2665	NYSE	ETJ	Mon, Feb 26, 2018	9.26	9.35	9.23	9.26
2664	NYSE	ETJ	Fri, Feb 23, 2018	9.20	9.25	9.20	9.22
2663	NYSE	ETJ	Thu, Feb 22, 2018	9.20	9.24	9.17	9.18
2662	NYSE	ETJ	Wed, Feb 21, 2018	9.22	9.25	9.19	9.21
2661	NYSE	ETJ	Tue, Feb 20, 2018	9.22	9.24	9.17	9.20
2660	NYSE	ETJ	Fri, Feb 16, 2018	9.26	9.34	9.21	9.30
2659	NYSE	ETJ	Thu, Feb 15, 2018	9.30	9.34	9.22	9.29
2658	NYSE	ETJ	Wed, Feb 14, 2018	9.18	9.29	9.15	9.29
2657	NYSE	ETJ	Tue, Feb 13, 2018	9.20	9.21	9.14	9.21
2656	NYSE	ETJ	Mon, Feb 12, 2018	9.17	9.25	9.09	9.22
2655	NYSE	ETJ	Fri, Feb 9, 2018	9.10	9.20	8.96	9.17
2654	NYSE	ETJ	Thu, Feb 8, 2018	9.24	9.24	8.99	9.01
2653	NYSE	ETJ	Wed, Feb 7, 2018	9.22	9.36	9.22	9.24
2652	NYSE	ETJ	Tue, Feb 6, 2018	8.86	9.30	8.80	9.26
2651	NYSE	ETJ	Mon, Feb 5, 2018	9.22	9.25	8.74	8.92
2650	NYSE	ETJ	Fri, Feb 2, 2018	9.34	9.35	9.19	9.25
2649	NYSE	ETJ	Thu, Feb 1, 2018	9.33	9.38	9.29	9.38
2648	NYSE	ETJ	Wed, Jan 31, 2018	9.38	9.41	9.27	9.32
2647	NYSE	ETJ	Tue, Jan 30, 2018	9.53	9.53	9.28	9.32
2646	NYSE	ETJ	Mon, Jan 29, 2018	9.69	9.69	9.60	9.60
2645	NYSE	ETJ	Fri, Jan 26, 2018	9.69	9.71	9.63	9.70
2644	NYSE	ETJ	Thu, Jan 25, 2018	9.69	9.70	9.64	9.68
2643	NYSE	ETJ	Wed, Jan 24, 2018	9.74	9.74	9.65	9.67
2642	NYSE	ETJ	Tue, Jan 23, 2018	9.70	9.75	9.68	9.73
2641	NYSE	ETJ	Mon, Jan 22, 2018	9.72	9.83	9.72	9.71
2640	NYSE	ETJ	Fri, Jan 19, 2018	9.76	9.76	9.69	9.74
2639	NYSE	ETJ	Thu, Jan 18, 2018	9.78	9.80	9.72	9.72
2638	NYSE	ETJ	Wed, Jan 17, 2018	9.83	9.83	9.70	9.77
2637	NYSE	ETJ	Tue, Jan 16, 2018	9.87	9.90	9.77	9.80
2636	NYSE	ETJ	Fri, Jan 12, 2018	9.81	9.86	9.75	9.82
2635	NYSE	ETJ	Thu, Jan 11, 2018	9.80	9.82	9.76	9.81
2634	NYSE	ETJ	Wed, Jan 10, 2018	9.77	9.81	9.75	9.78
2633	NYSE	ETJ	Tue, Jan 9, 2018	9.79	9.80	9.76	9.79
2632	NYSE	ETJ	Mon, Jan 8, 2018	9.78	9.79	9.72	9.76
2631	NYSE	ETJ	Fri, Jan 5, 2018	9.80	9.83	9.71	9.76
2630	NYSE	ETJ	Thu, Jan 4, 2018	9.84	9.89	9.70	9.80
2629	NYSE	ETJ	Wed, Jan 3, 2018	9.74	9.92	9.70	9.80
2628	NYSE	ETJ	Tue, Jan 2, 2018	9.62	9.78	9.48	9.78
2627	NYSE	ETJ	Fri, Dec 29, 2017	9.63	9.66	9.60	9.63
2626	NYSE	ETJ	Thu, Dec 28, 2017	9.56	9.61	9.54	9.61
2625	NYSE	ETJ	Wed, Dec 27, 2017	9.53	9.57	9.53	9.55
2624	NYSE	ETJ	Tue, Dec 26, 2017	9.50	9.55	9.49	9.53
2623	NYSE	ETJ	Fri, Dec 22, 2017	9.44	9.53	9.44	9.50
2622	NYSE	ETJ	Thu, Dec 21, 2017	9.50	9.50	9.42	9.47
2621	NYSE	ETJ	Wed, Dec 20, 2017	9.49	9.55	9.48	9.47
2620	NYSE	ETJ	Tue, Dec 19, 2017	9.43	9.49	9.43	9.49
2619	NYSE	ETJ	Mon, Dec 18, 2017	9.40	9.43	9.37	9.42
2618	NYSE	ETJ	Fri, Dec 15, 2017	9.35	9.39	9.34	9.39
2617	NYSE	ETJ	Thu, Dec 14, 2017	9.35	9.37	9.31	9.33
2616	NYSE	ETJ	Wed, Dec 13, 2017	9.30	9.37	9.29	9.36
2615	NYSE	ETJ	Tue, Dec 12, 2017	9.28	9.31	9.26	9.28
2614	NYSE	ETJ	Mon, Dec 11, 2017	9.24	9.28	9.24	9.26
2613	NYSE	ETJ	Fri, Dec 8, 2017	9.28	9.31	9.24	9.24
2612	NYSE	ETJ	Thu, Dec 7, 2017	9.25	9.32	9.24	9.25
2611	NYSE	ETJ	Wed, Dec 6, 2017	9.24	9.27	9.22	9.26
2610	NYSE	ETJ	Tue, Dec 5, 2017	9.18	9.25	9.18	9.22
2609	NYSE	ETJ	Mon, Dec 4, 2017	9.25	9.27	9.14	9.16
2608	NYSE	ETJ	Fri, Dec 1, 2017	9.18	9.21	9.11	9.21
2607	NYSE	ETJ	Thu, Nov 30, 2017	9.19	9.25	9.15	9.18
2606	NYSE	ETJ	Wed, Nov 29, 2017	9.18	9.19	9.11	9.16
2605	NYSE	ETJ	Tue, Nov 28, 2017	9.20	9.20	9.14	9.16
2604	NYSE	ETJ	Mon, Nov 27, 2017	9.19	9.22	9.14	9.15
2603	NYSE	ETJ	Fri, Nov 24, 2017	9.15	9.22	9.15	9.20
2602	NYSE	ETJ	Wed, Nov 22, 2017	9.12	9.16	9.11	9.15
2601	NYSE	ETJ	Tue, Nov 21, 2017	9.16	9.16	9.11	9.12
2600	NYSE	ETJ	Mon, Nov 20, 2017	9.17	9.20	9.15	9.11
2599	NYSE	ETJ	Fri, Nov 17, 2017	9.11	9.16	9.10	9.15
2598	NYSE	ETJ	Thu, Nov 16, 2017	9.10	9.14	9.08	9.10
2597	NYSE	ETJ	Wed, Nov 15, 2017	9.06	9.09	9.00	9.06
2596	NYSE	ETJ	Tue, Nov 14, 2017	9.08	9.11	9.05	9.08
2595	NYSE	ETJ	Mon, Nov 13, 2017	9.17	9.18	9.09	9.10
2594	NYSE	ETJ	Fri, Nov 10, 2017	9.16	9.20	9.14	9.19
2593	NYSE	ETJ	Thu, Nov 9, 2017	9.16	9.18	9.11	9.18
2592	NYSE	ETJ	Wed, Nov 8, 2017	9.20	9.23	9.18	9.22
2591	NYSE	ETJ	Tue, Nov 7, 2017	9.18	9.22	9.15	9.20
2590	NYSE	ETJ	Mon, Nov 6, 2017	9.18	9.19	9.16	9.17
2589	NYSE	ETJ	Fri, Nov 3, 2017	9.17	9.18	9.15	9.16
2588	NYSE	ETJ	Thu, Nov 2, 2017	9.19	9.20	9.15	9.16
2587	NYSE	ETJ	Wed, Nov 1, 2017	9.21	9.22	9.16	9.19
2586	NYSE	ETJ	Tue, Oct 31, 2017	9.19	9.20	9.17	9.18
2585	NYSE	ETJ	Mon, Oct 30, 2017	9.23	9.25	9.16	9.18
2584	NYSE	ETJ	Fri, Oct 27, 2017	9.22	9.25	9.18	9.25
2583	NYSE	ETJ	Thu, Oct 26, 2017	9.23	9.25	9.15	9.17
2582	NYSE	ETJ	Wed, Oct 25, 2017	9.27	9.27	9.15	9.20
2581	NYSE	ETJ	Tue, Oct 24, 2017	9.27	9.28	9.25	9.25
2580	NYSE	ETJ	Mon, Oct 23, 2017	9.32	9.32	9.21	9.25
2579	NYSE	ETJ	Fri, Oct 20, 2017	9.36	9.37	9.30	9.37
2578	NYSE	ETJ	Thu, Oct 19, 2017	9.33	9.34	9.28	9.33
2577	NYSE	ETJ	Wed, Oct 18, 2017	9.38	9.39	9.33	9.34
2576	NYSE	ETJ	Tue, Oct 17, 2017	9.37	9.39	9.34	9.38
2575	NYSE	ETJ	Mon, Oct 16, 2017	9.38	9.39	9.35	9.35
2574	NYSE	ETJ	Fri, Oct 13, 2017	9.38	9.40	9.35	9.38
2573	NYSE	ETJ	Thu, Oct 12, 2017	9.38	9.39	9.35	9.38
2572	NYSE	ETJ	Wed, Oct 11, 2017	9.36	9.39	9.34	9.37
2571	NYSE	ETJ	Tue, Oct 10, 2017	9.38	9.41	9.35	9.35
2570	NYSE	ETJ	Mon, Oct 9, 2017	9.42	9.43	9.33	9.36
2569	NYSE	ETJ	Fri, Oct 6, 2017	9.40	9.42	9.36	9.41
2568	NYSE	ETJ	Thu, Oct 5, 2017	9.43	9.43	9.39	9.40
2567	NYSE	ETJ	Wed, Oct 4, 2017	9.43	9.44	9.38	9.42
2566	NYSE	ETJ	Tue, Oct 3, 2017	9.47	9.47	9.39	9.44
2565	NYSE	ETJ	Mon, Oct 2, 2017	9.43	9.48	9.41	9.47
2564	NYSE	ETJ	Fri, Sep 29, 2017	9.40	9.45	9.38	9.43
2563	NYSE	ETJ	Thu, Sep 28, 2017	9.35	9.40	9.34	9.38
2562	NYSE	ETJ	Wed, Sep 27, 2017	9.37	9.40	9.36	9.37
2561	NYSE	ETJ	Tue, Sep 26, 2017	9.39	9.40	9.33	9.37
2560	NYSE	ETJ	Mon, Sep 25, 2017	9.40	9.40	9.36	9.37
2559	NYSE	ETJ	Fri, Sep 22, 2017	9.37	9.40	9.36	9.40
2558	NYSE	ETJ	Thu, Sep 21, 2017	9.39	9.39	9.33	9.37
2557	NYSE	ETJ	Wed, Sep 20, 2017	9.44	9.47	9.40	9.39
2556	NYSE	ETJ	Tue, Sep 19, 2017	9.43	9.47	9.39	9.44
2555	NYSE	ETJ	Mon, Sep 18, 2017	9.41	9.44	9.38	9.43
2554	NYSE	ETJ	Fri, Sep 15, 2017	9.42	9.45	9.38	9.39
2553	NYSE	ETJ	Thu, Sep 14, 2017	9.43	9.44	9.39	9.42
2552	NYSE	ETJ	Wed, Sep 13, 2017	9.46	9.46	9.40	9.43
2551	NYSE	ETJ	Tue, Sep 12, 2017	9.43	9.48	9.43	9.47
2550	NYSE	ETJ	Mon, Sep 11, 2017	9.40	9.44	9.38	9.40
2549	NYSE	ETJ	Fri, Sep 8, 2017	9.35	9.41	9.32	9.38
2548	NYSE	ETJ	Thu, Sep 7, 2017	9.35	9.37	9.33	9.36
2547	NYSE	ETJ	Wed, Sep 6, 2017	9.33	9.35	9.30	9.33
2546	NYSE	ETJ	Tue, Sep 5, 2017	9.40	9.40	9.28	9.30
2545	NYSE	ETJ	Fri, Sep 1, 2017	9.37	9.40	9.35	9.40
2544	NYSE	ETJ	Thu, Aug 31, 2017	9.34	9.37	9.33	9.35
2543	NYSE	ETJ	Wed, Aug 30, 2017	9.31	9.32	9.28	9.32
2542	NYSE	ETJ	Tue, Aug 29, 2017	9.23	9.30	9.18	9.30
2541	NYSE	ETJ	Mon, Aug 28, 2017	9.26	9.28	9.24	9.28
2540	NYSE	ETJ	Fri, Aug 25, 2017	9.26	9.31	9.22	9.24
2539	NYSE	ETJ	Thu, Aug 24, 2017	9.32	9.33	9.25	9.26
2538	NYSE	ETJ	Wed, Aug 23, 2017	9.35	9.38	9.27	9.29
2537	NYSE	ETJ	Tue, Aug 22, 2017	9.28	9.38	9.28	9.36
2536	NYSE	ETJ	Mon, Aug 21, 2017	9.38	9.38	9.32	9.27
2535	NYSE	ETJ	Fri, Aug 18, 2017	9.40	9.42	9.28	9.36
2534	NYSE	ETJ	Thu, Aug 17, 2017	9.45	9.48	9.39	9.42
2533	NYSE	ETJ	Wed, Aug 16, 2017	9.42	9.50	9.42	9.48
2532	NYSE	ETJ	Tue, Aug 15, 2017	9.43	9.48	9.42	9.43
2531	NYSE	ETJ	Mon, Aug 14, 2017	9.45	9.48	9.40	9.42
2530	NYSE	ETJ	Fri, Aug 11, 2017	9.24	9.42	9.22	9.40
2529	NYSE	ETJ	Thu, Aug 10, 2017	9.45	9.47	9.27	9.29
2528	NYSE	ETJ	Wed, Aug 9, 2017	9.50	9.53	9.45	9.46
2527	NYSE	ETJ	Tue, Aug 8, 2017	9.53	9.58	9.51	9.54
2526	NYSE	ETJ	Mon, Aug 7, 2017	9.49	9.54	9.48	9.53
2525	NYSE	ETJ	Fri, Aug 4, 2017	9.48	9.50	9.46	9.48
2524	NYSE	ETJ	Thu, Aug 3, 2017	9.47	9.48	9.45	9.48
2523	NYSE	ETJ	Wed, Aug 2, 2017	9.45	9.48	9.42	9.46
2522	NYSE	ETJ	Tue, Aug 1, 2017	9.43	9.47	9.41	9.44
2521	NYSE	ETJ	Mon, Jul 31, 2017	9.41	9.44	9.39	9.42
2520	NYSE	ETJ	Fri, Jul 28, 2017	9.39	9.41	9.34	9.38
2519	NYSE	ETJ	Thu, Jul 27, 2017	9.44	9.45	9.37	9.42
2518	NYSE	ETJ	Wed, Jul 26, 2017	9.44	9.47	9.41	9.42
2517	NYSE	ETJ	Tue, Jul 25, 2017	9.47	9.49	9.42	9.47
2516	NYSE	ETJ	Mon, Jul 24, 2017	9.48	9.49	9.46	9.49
2515	NYSE	ETJ	Fri, Jul 21, 2017	9.47	9.50	9.45	9.50
2514	NYSE	ETJ	Thu, Jul 20, 2017	9.49	9.50	9.42	9.48
2513	NYSE	ETJ	Wed, Jul 19, 2017	9.58	9.58	9.49	9.46
2512	NYSE	ETJ	Tue, Jul 18, 2017	9.55	9.58	9.53	9.58
2511	NYSE	ETJ	Mon, Jul 17, 2017	9.56	9.57	9.53	9.53
2510	NYSE	ETJ	Fri, Jul 14, 2017	9.54	9.55	9.51	9.53
2509	NYSE	ETJ	Thu, Jul 13, 2017	9.52	9.57	9.49	9.51
2508	NYSE	ETJ	Wed, Jul 12, 2017	9.49	9.54	9.48	9.51
2507	NYSE	ETJ	Tue, Jul 11, 2017	9.45	9.51	9.42	9.45
2506	NYSE	ETJ	Mon, Jul 10, 2017	9.41	9.52	9.41	9.43
2505	NYSE	ETJ	Fri, Jul 7, 2017	9.38	9.43	9.35	9.40
2504	NYSE	ETJ	Thu, Jul 6, 2017	9.38	9.42	9.35	9.35
2503	NYSE	ETJ	Wed, Jul 5, 2017	9.42	9.42	9.35	9.40
2502	NYSE	ETJ	Mon, Jul 3, 2017	9.40	9.47	9.37	9.40
2501	NYSE	ETJ	Fri, Jun 30, 2017	9.35	9.40	9.34	9.37
2500	NYSE	ETJ	Thu, Jun 29, 2017	9.38	9.38	9.26	9.36
2499	NYSE	ETJ	Wed, Jun 28, 2017	9.33	9.38	9.31	9.37
2498	NYSE	ETJ	Tue, Jun 27, 2017	9.41	9.42	9.30	9.31
2497	NYSE	ETJ	Mon, Jun 26, 2017	9.37	9.44	9.33	9.39
2496	NYSE	ETJ	Fri, Jun 23, 2017	9.35	9.36	9.29	9.35
2495	NYSE	ETJ	Thu, Jun 22, 2017	9.36	9.41	9.29	9.35
2494	NYSE	ETJ	Wed, Jun 21, 2017	9.38	9.42	9.33	9.33
2493	NYSE	ETJ	Tue, Jun 20, 2017	9.50	9.50	9.45	9.40
2492	NYSE	ETJ	Mon, Jun 19, 2017	9.48	9.51	9.46	9.51
2491	NYSE	ETJ	Fri, Jun 16, 2017	9.44	9.47	9.40	9.44
2490	NYSE	ETJ	Thu, Jun 15, 2017	9.40	9.44	9.37	9.43
2489	NYSE	ETJ	Wed, Jun 14, 2017	9.45	9.46	9.40	9.43
2488	NYSE	ETJ	Tue, Jun 13, 2017	9.38	9.44	9.35	9.44
2487	NYSE	ETJ	Mon, Jun 12, 2017	9.38	9.39	9.33	9.35
2486	NYSE	ETJ	Fri, Jun 9, 2017	9.44	9.44	9.35	9.40
2485	NYSE	ETJ	Thu, Jun 8, 2017	9.40	9.45	9.38	9.44
2484	NYSE	ETJ	Wed, Jun 7, 2017	9.35	9.40	9.33	9.40
2483	NYSE	ETJ	Tue, Jun 6, 2017	9.33	9.35	9.32	9.35
2482	NYSE	ETJ	Mon, Jun 5, 2017	9.33	9.36	9.32	9.34
2481	NYSE	ETJ	Fri, Jun 2, 2017	9.33	9.35	9.31	9.31
2480	NYSE	ETJ	Thu, Jun 1, 2017	9.32	9.34	9.28	9.34
2479	NYSE	ETJ	Wed, May 31, 2017	9.29	9.30	9.26	9.30
2478	NYSE	ETJ	Tue, May 30, 2017	9.24	9.29	9.24	9.26
2477	NYSE	ETJ	Fri, May 26, 2017	9.30	9.32	9.23	9.24
2476	NYSE	ETJ	Thu, May 25, 2017	9.35	9.35	9.31	9.33
2475	NYSE	ETJ	Wed, May 24, 2017	9.29	9.34	9.27	9.33
2474	NYSE	ETJ	Tue, May 23, 2017	9.25	9.31	9.24	9.29
2473	NYSE	ETJ	Mon, May 22, 2017	9.27	9.29	9.21	9.23
2472	NYSE	ETJ	Fri, May 19, 2017	9.24	9.31	9.23	9.31
2471	NYSE	ETJ	Thu, May 18, 2017	9.20	9.24	9.16	9.23
2470	NYSE	ETJ	Wed, May 17, 2017	9.30	9.31	9.18	9.20
2469	NYSE	ETJ	Tue, May 16, 2017	9.35	9.35	9.31	9.33
2468	NYSE	ETJ	Mon, May 15, 2017	9.30	9.34	9.28	9.34
2467	NYSE	ETJ	Fri, May 12, 2017	9.24	9.29	9.24	9.28
2466	NYSE	ETJ	Thu, May 11, 2017	9.28	9.29	9.23	9.25
2465	NYSE	ETJ	Wed, May 10, 2017	9.27	9.30	9.26	9.29
2464	NYSE	ETJ	Tue, May 9, 2017	9.29	9.31	9.25	9.28
2463	NYSE	ETJ	Mon, May 8, 2017	9.28	9.29	9.24	9.27
2462	NYSE	ETJ	Fri, May 5, 2017	9.28	9.30	9.25	9.27
2461	NYSE	ETJ	Thu, May 4, 2017	9.32	9.32	9.26	9.26
2460	NYSE	ETJ	Wed, May 3, 2017	9.26	9.32	9.24	9.32
2459	NYSE	ETJ	Tue, May 2, 2017	9.28	9.31	9.22	9.26
2458	NYSE	ETJ	Mon, May 1, 2017	9.30	9.30	9.25	9.28
2457	NYSE	ETJ	Fri, Apr 28, 2017	9.24	9.30	9.22	9.30
2456	NYSE	ETJ	Thu, Apr 27, 2017	9.23	9.23	9.20	9.21
2455	NYSE	ETJ	Wed, Apr 26, 2017	9.29	9.29	9.22	9.24
2454	NYSE	ETJ	Tue, Apr 25, 2017	9.23	9.30	9.23	9.27
2453	NYSE	ETJ	Mon, Apr 24, 2017	9.23	9.25	9.18	9.23
2452	NYSE	ETJ	Fri, Apr 21, 2017	9.21	9.21	9.15	9.17
2451	NYSE	ETJ	Thu, Apr 20, 2017	9.15	9.21	9.12	9.19
2450	NYSE	ETJ	Wed, Apr 19, 2017	9.17	9.18	9.13	9.15
2449	NYSE	ETJ	Tue, Apr 18, 2017	9.20	9.24	9.19	9.13
2448	NYSE	ETJ	Mon, Apr 17, 2017	9.18	9.24	9.14	9.24
2447	NYSE	ETJ	Thu, Apr 13, 2017	9.21	9.21	9.14	9.17
2446	NYSE	ETJ	Wed, Apr 12, 2017	9.23	9.23	9.16	9.20
2445	NYSE	ETJ	Tue, Apr 11, 2017	9.19	9.23	9.14	9.23
2444	NYSE	ETJ	Mon, Apr 10, 2017	9.20	9.23	9.18	9.20
2443	NYSE	ETJ	Fri, Apr 7, 2017	9.16	9.22	9.14	9.20
2442	NYSE	ETJ	Thu, Apr 6, 2017	9.13	9.17	9.11	9.17
2441	NYSE	ETJ	Wed, Apr 5, 2017	9.13	9.17	9.11	9.12
2440	NYSE	ETJ	Tue, Apr 4, 2017	9.06	9.10	9.04	9.10
2439	NYSE	ETJ	Mon, Apr 3, 2017	9.07	9.08	9.02	9.07
2438	NYSE	ETJ	Fri, Mar 31, 2017	9.10	9.10	9.05	9.08
2437	NYSE	ETJ	Thu, Mar 30, 2017	9.10	9.11	9.07	9.08
2436	NYSE	ETJ	Wed, Mar 29, 2017	9.10	9.11	9.03	9.10
2435	NYSE	ETJ	Tue, Mar 28, 2017	9.06	9.10	9.04	9.10
2434	NYSE	ETJ	Mon, Mar 27, 2017	9.06	9.07	8.96	9.05
2433	NYSE	ETJ	Fri, Mar 24, 2017	9.13	9.15	9.05	9.10
2432	NYSE	ETJ	Thu, Mar 23, 2017	9.09	9.16	9.09	9.12
2431	NYSE	ETJ	Wed, Mar 22, 2017	9.10	9.13	9.06	9.10
2430	NYSE	ETJ	Tue, Mar 21, 2017	9.29	9.29	9.16	9.10
2429	NYSE	ETJ	Mon, Mar 20, 2017	9.29	9.29	9.23	9.28
2428	NYSE	ETJ	Fri, Mar 17, 2017	9.25	9.28	9.21	9.26
2427	NYSE	ETJ	Thu, Mar 16, 2017	9.25	9.28	9.18	9.24
2426	NYSE	ETJ	Wed, Mar 15, 2017	9.24	9.27	9.20	9.25
2425	NYSE	ETJ	Tue, Mar 14, 2017	9.19	9.27	9.15	9.19
2424	NYSE	ETJ	Mon, Mar 13, 2017	9.15	9.23	9.15	9.21
2423	NYSE	ETJ	Fri, Mar 10, 2017	9.17	9.21	8.96	9.11
2422	NYSE	ETJ	Thu, Mar 9, 2017	9.27	9.28	9.09	9.14
2421	NYSE	ETJ	Wed, Mar 8, 2017	9.33	9.36	9.26	9.27
2420	NYSE	ETJ	Tue, Mar 7, 2017	9.30	9.37	9.28	9.34
2419	NYSE	ETJ	Mon, Mar 6, 2017	9.26	9.33	9.24	9.33
2418	NYSE	ETJ	Fri, Mar 3, 2017	9.20	9.30	9.20	9.28
2417	NYSE	ETJ	Thu, Mar 2, 2017	9.33	9.47	9.12	9.23
2416	NYSE	ETJ	Wed, Mar 1, 2017	9.61	9.62	9.56	9.60
2415	NYSE	ETJ	Tue, Feb 28, 2017	9.62	9.64	9.52	9.54
2414	NYSE	ETJ	Mon, Feb 27, 2017	9.59	9.63	9.58	9.59
2413	NYSE	ETJ	Fri, Feb 24, 2017	9.59	9.60	9.57	9.58
2412	NYSE	ETJ	Thu, Feb 23, 2017	9.59	9.63	9.54	9.61
2411	NYSE	ETJ	Wed, Feb 22, 2017	9.50	9.56	9.50	9.56
2410	NYSE	ETJ	Tue, Feb 21, 2017	9.57	9.58	9.50	9.51
2409	NYSE	ETJ	Fri, Feb 17, 2017	9.55	9.58	9.51	9.52
2408	NYSE	ETJ	Thu, Feb 16, 2017	9.57	9.61	9.53	9.60
2407	NYSE	ETJ	Wed, Feb 15, 2017	9.66	9.68	9.64	9.58
2406	NYSE	ETJ	Tue, Feb 14, 2017	9.69	9.69	9.61	9.68
2405	NYSE	ETJ	Mon, Feb 13, 2017	9.68	9.69	9.66	9.69
2404	NYSE	ETJ	Fri, Feb 10, 2017	9.65	9.69	9.62	9.66
2403	NYSE	ETJ	Thu, Feb 9, 2017	9.64	9.67	9.62	9.67
2402	NYSE	ETJ	Wed, Feb 8, 2017	9.56	9.64	9.52	9.61
2401	NYSE	ETJ	Tue, Feb 7, 2017	9.51	9.68	9.48	9.54
2400	NYSE	ETJ	Mon, Feb 6, 2017	9.51	9.58	9.45	9.46
2399	NYSE	ETJ	Fri, Feb 3, 2017	9.50	9.53	9.47	9.52
2398	NYSE	ETJ	Thu, Feb 2, 2017	9.42	9.50	9.39	9.49
2397	NYSE	ETJ	Wed, Feb 1, 2017	9.47	9.49	9.38	9.42
2396	NYSE	ETJ	Tue, Jan 31, 2017	9.42	9.46	9.35	9.45
2395	NYSE	ETJ	Mon, Jan 30, 2017	9.40	9.46	9.32	9.44
2394	NYSE	ETJ	Fri, Jan 27, 2017	9.38	9.42	9.36	9.42
2393	NYSE	ETJ	Thu, Jan 26, 2017	9.33	9.40	9.32	9.35
2392	NYSE	ETJ	Wed, Jan 25, 2017	9.32	9.36	9.30	9.36
2391	NYSE	ETJ	Tue, Jan 24, 2017	9.25	9.32	9.22	9.32
2390	NYSE	ETJ	Mon, Jan 23, 2017	9.21	9.24	9.19	9.23
2389	NYSE	ETJ	Fri, Jan 20, 2017	9.20	9.24	9.15	9.23
2388	NYSE	ETJ	Thu, Jan 19, 2017	9.29	9.30	9.25	9.20
2387	NYSE	ETJ	Wed, Jan 18, 2017	9.22	9.29	9.22	9.28
2386	NYSE	ETJ	Tue, Jan 17, 2017	9.23	9.25	9.21	9.21
2385	NYSE	ETJ	Fri, Jan 13, 2017	9.24	9.27	9.21	9.21
2384	NYSE	ETJ	Thu, Jan 12, 2017	9.20	9.24	9.16	9.23
2383	NYSE	ETJ	Wed, Jan 11, 2017	9.15	9.21	9.15	9.19
2382	NYSE	ETJ	Tue, Jan 10, 2017	9.17	9.25	9.15	9.16
2381	NYSE	ETJ	Mon, Jan 9, 2017	9.20	9.23	9.14	9.14
2380	NYSE	ETJ	Fri, Jan 6, 2017	9.14	9.21	9.12	9.19
2379	NYSE	ETJ	Thu, Jan 5, 2017	9.11	9.14	9.09	9.10
2378	NYSE	ETJ	Wed, Jan 4, 2017	9.07	9.13	9.07	9.11
2377	NYSE	ETJ	Tue, Jan 3, 2017	9.01	9.05	8.97	9.03
2376	NYSE	ETJ	Fri, Dec 30, 2016	9.04	9.05	8.92	8.96
2375	NYSE	ETJ	Thu, Dec 29, 2016	9.04	9.07	8.96	9.01
2374	NYSE	ETJ	Wed, Dec 28, 2016	9.10	9.14	8.99	8.99
2373	NYSE	ETJ	Tue, Dec 27, 2016	9.10	9.15	9.10	9.10
2372	NYSE	ETJ	Fri, Dec 23, 2016	9.12	9.14	9.06	9.11
2371	NYSE	ETJ	Thu, Dec 22, 2016	9.05	9.11	9.05	9.11
2370	NYSE	ETJ	Wed, Dec 21, 2016	9.15	9.15	9.04	9.06
2369	NYSE	ETJ	Tue, Dec 20, 2016	9.19	9.23	9.18	9.13
2368	NYSE	ETJ	Mon, Dec 19, 2016	9.19	9.20	9.14	9.16
2367	NYSE	ETJ	Fri, Dec 16, 2016	9.12	9.18	9.11	9.16
2366	NYSE	ETJ	Thu, Dec 15, 2016	9.07	9.13	9.07	9.11
2365	NYSE	ETJ	Wed, Dec 14, 2016	9.05	9.05	9.01	9.05
2364	NYSE	ETJ	Tue, Dec 13, 2016	8.93	9.05	8.93	9.05
2363	NYSE	ETJ	Mon, Dec 12, 2016	8.96	8.97	8.90	8.92
2362	NYSE	ETJ	Fri, Dec 9, 2016	8.99	8.99	8.91	8.94
2361	NYSE	ETJ	Thu, Dec 8, 2016	8.96	9.00	8.92	8.95
2360	NYSE	ETJ	Wed, Dec 7, 2016	8.88	8.95	8.88	8.93
2359	NYSE	ETJ	Tue, Dec 6, 2016	8.82	8.86	8.81	8.86
2358	NYSE	ETJ	Mon, Dec 5, 2016	8.80	8.83	8.79	8.81
2357	NYSE	ETJ	Fri, Dec 2, 2016	8.88	8.88	8.78	8.79
2356	NYSE	ETJ	Thu, Dec 1, 2016	8.91	8.92	8.83	8.85
2355	NYSE	ETJ	Wed, Nov 30, 2016	8.95	8.95	8.89	8.91
2354	NYSE	ETJ	Tue, Nov 29, 2016	8.88	8.95	8.88	8.93
2353	NYSE	ETJ	Mon, Nov 28, 2016	8.97	9.00	8.88	8.89
2352	NYSE	ETJ	Fri, Nov 25, 2016	8.99	9.00	8.92	9.00
2351	NYSE	ETJ	Wed, Nov 23, 2016	8.91	8.96	8.89	8.96
2350	NYSE	ETJ	Tue, Nov 22, 2016	8.92	8.98	8.91	8.92
2349	NYSE	ETJ	Mon, Nov 21, 2016	8.89	8.92	8.85	8.90
2348	NYSE	ETJ	Fri, Nov 18, 2016	8.94	9.00	8.90	8.99
2347	NYSE	ETJ	Thu, Nov 17, 2016	8.83	8.95	8.83	8.95
2346	NYSE	ETJ	Wed, Nov 16, 2016	8.76	8.86	8.76	8.85
2345	NYSE	ETJ	Tue, Nov 15, 2016	8.69	8.80	8.60	8.80
2344	NYSE	ETJ	Mon, Nov 14, 2016	8.85	8.90	8.67	8.68
2343	NYSE	ETJ	Fri, Nov 11, 2016	8.90	8.93	8.83	8.84
2342	NYSE	ETJ	Thu, Nov 10, 2016	8.94	8.98	8.86	8.90
2341	NYSE	ETJ	Wed, Nov 9, 2016	8.85	8.98	8.83	8.91
2340	NYSE	ETJ	Tue, Nov 8, 2016	8.90	8.96	8.89	8.91
2339	NYSE	ETJ	Mon, Nov 7, 2016	8.96	8.97	8.88	8.92
2338	NYSE	ETJ	Fri, Nov 4, 2016	8.86	8.86	8.80	8.80
2337	NYSE	ETJ	Thu, Nov 3, 2016	8.80	8.89	8.80	8.85
2336	NYSE	ETJ	Wed, Nov 2, 2016	9.05	9.08	8.78	8.78
2335	NYSE	ETJ	Tue, Nov 1, 2016	9.17	9.17	9.06	9.06
2334	NYSE	ETJ	Mon, Oct 31, 2016	9.13	9.18	9.08	9.18
2333	NYSE	ETJ	Fri, Oct 28, 2016	9.10	9.16	9.08	9.08
2332	NYSE	ETJ	Thu, Oct 27, 2016	9.21	9.21	9.10	9.11
2331	NYSE	ETJ	Wed, Oct 26, 2016	9.18	9.24	9.17	9.20
2330	NYSE	ETJ	Tue, Oct 25, 2016	9.24	9.24	9.20	9.24
2329	NYSE	ETJ	Mon, Oct 24, 2016	9.21	9.24	9.19	9.23
2328	NYSE	ETJ	Fri, Oct 21, 2016	9.13	9.20	9.10	9.20
2327	NYSE	ETJ	Thu, Oct 20, 2016	9.19	9.23	9.09	9.14
2326	NYSE	ETJ	Wed, Oct 19, 2016	9.15	9.29	9.15	9.19
2325	NYSE	ETJ	Tue, Oct 18, 2016	9.20	9.24	9.13	9.16
2324	NYSE	ETJ	Mon, Oct 17, 2016	9.30	9.30	9.10	9.13
2323	NYSE	ETJ	Fri, Oct 14, 2016	9.34	9.34	9.26	9.30
2322	NYSE	ETJ	Thu, Oct 13, 2016	9.32	9.35	9.23	9.33
2321	NYSE	ETJ	Wed, Oct 12, 2016	9.40	9.41	9.36	9.39
2320	NYSE	ETJ	Tue, Oct 11, 2016	9.51	9.51	9.38	9.42
2319	NYSE	ETJ	Mon, Oct 10, 2016	9.50	9.54	9.49	9.53
2318	NYSE	ETJ	Fri, Oct 7, 2016	9.49	9.50	9.46	9.48
2317	NYSE	ETJ	Thu, Oct 6, 2016	9.48	9.49	9.45	9.47
2316	NYSE	ETJ	Wed, Oct 5, 2016	9.47	9.49	9.45	9.49
2315	NYSE	ETJ	Tue, Oct 4, 2016	9.49	9.52	9.43	9.49
2314	NYSE	ETJ	Mon, Oct 3, 2016	9.43	9.49	9.42	9.49
2313	NYSE	ETJ	Fri, Sep 30, 2016	9.42	9.45	9.37	9.43
2312	NYSE	ETJ	Thu, Sep 29, 2016	9.50	9.51	9.35	9.35
2311	NYSE	ETJ	Wed, Sep 28, 2016	9.50	9.52	9.48	9.51
2310	NYSE	ETJ	Tue, Sep 27, 2016	9.48	9.51	9.45	9.48
2309	NYSE	ETJ	Mon, Sep 26, 2016	9.50	9.51	9.45	9.48
2308	NYSE	ETJ	Fri, Sep 23, 2016	9.52	9.54	9.51	9.52
2307	NYSE	ETJ	Thu, Sep 22, 2016	9.59	9.60	9.52	9.52
2306	NYSE	ETJ	Wed, Sep 21, 2016	9.58	9.58	9.53	9.56
2305	NYSE	ETJ	Tue, Sep 20, 2016	9.63	9.64	9.57	9.52
2304	NYSE	ETJ	Mon, Sep 19, 2016	9.61	9.61	9.55	9.58
2303	NYSE	ETJ	Fri, Sep 16, 2016	9.59	9.59	9.53	9.56
2302	NYSE	ETJ	Thu, Sep 15, 2016	9.53	9.61	9.49	9.58
2301	NYSE	ETJ	Wed, Sep 14, 2016	9.56	9.58	9.49	9.54
2300	NYSE	ETJ	Tue, Sep 13, 2016	9.63	9.64	9.53	9.56
2299	NYSE	ETJ	Mon, Sep 12, 2016	9.57	9.74	9.55	9.67
2298	NYSE	ETJ	Fri, Sep 9, 2016	9.72	9.74	9.58	9.62
2297	NYSE	ETJ	Thu, Sep 8, 2016	9.75	9.77	9.73	9.77
2296	NYSE	ETJ	Wed, Sep 7, 2016	9.75	9.76	9.71	9.75
2295	NYSE	ETJ	Tue, Sep 6, 2016	9.71	9.73	9.70	9.73
2294	NYSE	ETJ	Fri, Sep 2, 2016	9.70	9.74	9.68	9.70
2293	NYSE	ETJ	Thu, Sep 1, 2016	9.72	9.73	9.65	9.69
2292	NYSE	ETJ	Wed, Aug 31, 2016	9.74	9.75	9.70	9.71
2291	NYSE	ETJ	Tue, Aug 30, 2016	9.68	9.74	9.68	9.71
2290	NYSE	ETJ	Mon, Aug 29, 2016	9.67	9.73	9.66	9.71
2289	NYSE	ETJ	Fri, Aug 26, 2016	9.65	9.70	9.60	9.67
2288	NYSE	ETJ	Thu, Aug 25, 2016	9.71	9.74	9.61	9.62
2287	NYSE	ETJ	Wed, Aug 24, 2016	9.71	9.75	9.71	9.72
2286	NYSE	ETJ	Tue, Aug 23, 2016	9.82	9.84	9.71	9.71
2285	NYSE	ETJ	Mon, Aug 22, 2016	9.78	9.85	9.72	9.82
2284	NYSE	ETJ	Fri, Aug 19, 2016	9.85	9.90	9.79	9.80
2283	NYSE	ETJ	Thu, Aug 18, 2016	9.88	9.88	9.82	9.86
2282	NYSE	ETJ	Wed, Aug 17, 2016	9.84	9.87	9.79	9.86
2281	NYSE	ETJ	Tue, Aug 16, 2016	9.81	9.85	9.78	9.83
2280	NYSE	ETJ	Mon, Aug 15, 2016	9.81	9.84	9.77	9.83
2279	NYSE	ETJ	Fri, Aug 12, 2016	9.74	9.81	9.71	9.79
2278	NYSE	ETJ	Thu, Aug 11, 2016	9.74	9.77	9.71	9.76
2277	NYSE	ETJ	Wed, Aug 10, 2016	9.80	9.85	9.71	9.74
2276	NYSE	ETJ	Tue, Aug 9, 2016	9.82	9.84	9.77	9.78
2275	NYSE	ETJ	Mon, Aug 8, 2016	9.80	9.82	9.74	9.79
2274	NYSE	ETJ	Fri, Aug 5, 2016	9.79	9.84	9.75	9.82
2273	NYSE	ETJ	Thu, Aug 4, 2016	9.76	9.83	9.70	9.80
2272	NYSE	ETJ	Wed, Aug 3, 2016	9.71	9.77	9.69	9.75
2271	NYSE	ETJ	Tue, Aug 2, 2016	9.73	9.74	9.68	9.70
2270	NYSE	ETJ	Mon, Aug 1, 2016	9.75	9.77	9.70	9.74
2269	NYSE	ETJ	Fri, Jul 29, 2016	9.78	9.80	9.72	9.75
2268	NYSE	ETJ	Thu, Jul 28, 2016	9.72	9.78	9.70	9.76
2267	NYSE	ETJ	Wed, Jul 27, 2016	9.75	9.75	9.70	9.72
2266	NYSE	ETJ	Tue, Jul 26, 2016	9.74	9.75	9.67	9.73
2265	NYSE	ETJ	Mon, Jul 25, 2016	9.72	9.73	9.70	9.72
2264	NYSE	ETJ	Fri, Jul 22, 2016	9.74	9.75	9.70	9.70
2263	NYSE	ETJ	Thu, Jul 21, 2016	9.76	9.82	9.67	9.71
2262	NYSE	ETJ	Wed, Jul 20, 2016	9.81	9.83	9.76	9.79
2261	NYSE	ETJ	Tue, Jul 19, 2016	9.79	9.87	9.79	9.74
2260	NYSE	ETJ	Mon, Jul 18, 2016	9.79	9.82	9.77	9.82
2259	NYSE	ETJ	Fri, Jul 15, 2016	9.85	9.86	9.78	9.82
2258	NYSE	ETJ	Thu, Jul 14, 2016	9.89	9.90	9.82	9.88
2257	NYSE	ETJ	Wed, Jul 13, 2016	9.90	9.93	9.78	9.87
2256	NYSE	ETJ	Tue, Jul 12, 2016	9.87	9.93	9.86	9.93
2255	NYSE	ETJ	Mon, Jul 11, 2016	9.85	9.89	9.84	9.85
2254	NYSE	ETJ	Fri, Jul 8, 2016	9.81	9.88	9.79	9.88
2253	NYSE	ETJ	Thu, Jul 7, 2016	9.77	9.81	9.73	9.80
2252	NYSE	ETJ	Wed, Jul 6, 2016	9.72	9.82	9.68	9.82
2251	NYSE	ETJ	Tue, Jul 5, 2016	9.75	9.79	9.70	9.79
2250	NYSE	ETJ	Fri, Jul 1, 2016	9.79	9.83	9.76	9.81
2249	NYSE	ETJ	Thu, Jun 30, 2016	9.72	9.77	9.65	9.77
2248	NYSE	ETJ	Wed, Jun 29, 2016	9.57	9.74	9.57	9.74
2247	NYSE	ETJ	Tue, Jun 28, 2016	9.44	9.57	9.41	9.54
2246	NYSE	ETJ	Mon, Jun 27, 2016	9.40	9.41	9.31	9.36
2245	NYSE	ETJ	Fri, Jun 24, 2016	9.40	9.56	9.25	9.46
2244	NYSE	ETJ	Thu, Jun 23, 2016	9.64	9.67	9.58	9.62
2243	NYSE	ETJ	Wed, Jun 22, 2016	9.65	9.67	9.56	9.57
2242	NYSE	ETJ	Tue, Jun 21, 2016	9.69	9.74	9.60	9.63
2241	NYSE	ETJ	Mon, Jun 20, 2016	9.76	9.82	9.76	9.68
2240	NYSE	ETJ	Fri, Jun 17, 2016	9.66	9.72	9.65	9.72
2239	NYSE	ETJ	Thu, Jun 16, 2016	9.65	9.67	9.58	9.63
2238	NYSE	ETJ	Wed, Jun 15, 2016	9.72	9.74	9.67	9.70
2237	NYSE	ETJ	Tue, Jun 14, 2016	9.73	9.75	9.64	9.71
2236	NYSE	ETJ	Mon, Jun 13, 2016	9.77	9.79	9.73	9.73
2235	NYSE	ETJ	Fri, Jun 10, 2016	9.76	9.81	9.76	9.79
2234	NYSE	ETJ	Thu, Jun 9, 2016	9.77	9.84	9.75	9.78
2233	NYSE	ETJ	Wed, Jun 8, 2016	9.87	9.94	9.82	9.84
2232	NYSE	ETJ	Tue, Jun 7, 2016	9.86	9.89	9.82	9.86
2231	NYSE	ETJ	Mon, Jun 6, 2016	9.81	9.88	9.81	9.86
2230	NYSE	ETJ	Fri, Jun 3, 2016	9.79	9.83	9.76	9.83
2229	NYSE	ETJ	Thu, Jun 2, 2016	9.82	9.85	9.81	9.82
2228	NYSE	ETJ	Wed, Jun 1, 2016	9.75	9.85	9.75	9.82
2227	NYSE	ETJ	Tue, May 31, 2016	9.80	9.83	9.75	9.75
2226	NYSE	ETJ	Fri, May 27, 2016	9.75	9.82	9.75	9.76
2225	NYSE	ETJ	Thu, May 26, 2016	9.76	9.79	9.75	9.77
2224	NYSE	ETJ	Wed, May 25, 2016	9.77	9.85	9.73	9.73
2223	NYSE	ETJ	Tue, May 24, 2016	9.63	9.74	9.63	9.74
2222	NYSE	ETJ	Mon, May 23, 2016	9.65	9.72	9.61	9.61
2221	NYSE	ETJ	Fri, May 20, 2016	9.74	9.81	9.64	9.64
2220	NYSE	ETJ	Thu, May 19, 2016	9.82	9.86	9.73	9.81
2219	NYSE	ETJ	Wed, May 18, 2016	9.90	9.92	9.85	9.90
2218	NYSE	ETJ	Tue, May 17, 2016	9.93	9.95	9.85	9.92
2217	NYSE	ETJ	Mon, May 16, 2016	9.78	9.95	9.77	9.93
2216	NYSE	ETJ	Fri, May 13, 2016	9.72	9.87	9.72	9.77
2215	NYSE	ETJ	Thu, May 12, 2016	9.78	9.84	9.70	9.72
2214	NYSE	ETJ	Wed, May 11, 2016	9.84	9.90	9.74	9.78
2213	NYSE	ETJ	Tue, May 10, 2016	9.83	9.85	9.79	9.85
2212	NYSE	ETJ	Mon, May 9, 2016	9.82	9.88	9.78	9.78
2211	NYSE	ETJ	Fri, May 6, 2016	9.71	9.86	9.71	9.82
2210	NYSE	ETJ	Thu, May 5, 2016	9.66	9.76	9.66	9.75
2209	NYSE	ETJ	Wed, May 4, 2016	9.58	9.69	9.55	9.66
2208	NYSE	ETJ	Tue, May 3, 2016	9.60	9.66	9.50	9.62
2207	NYSE	ETJ	Mon, May 2, 2016	9.57	9.68	9.55	9.65
2206	NYSE	ETJ	Fri, Apr 29, 2016	9.48	9.60	9.47	9.55
2205	NYSE	ETJ	Thu, Apr 28, 2016	9.53	9.57	9.45	9.46
2204	NYSE	ETJ	Wed, Apr 27, 2016	9.51	9.59	9.50	9.58
2203	NYSE	ETJ	Tue, Apr 26, 2016	9.50	9.57	9.50	9.55
2202	NYSE	ETJ	Mon, Apr 25, 2016	9.49	9.53	9.45	9.48
2201	NYSE	ETJ	Fri, Apr 22, 2016	9.47	9.55	9.47	9.54
2200	NYSE	ETJ	Thu, Apr 21, 2016	9.53	9.57	9.45	9.45
2199	NYSE	ETJ	Wed, Apr 20, 2016	9.52	9.56	9.50	9.52
2198	NYSE	ETJ	Tue, Apr 19, 2016	9.57	9.59	9.51	9.59
2197	NYSE	ETJ	Mon, Apr 18, 2016	9.47	9.58	9.47	9.58
2196	NYSE	ETJ	Fri, Apr 15, 2016	9.51	9.52	9.47	9.50
2195	NYSE	ETJ	Thu, Apr 14, 2016	9.51	9.55	9.49	9.52
2194	NYSE	ETJ	Wed, Apr 13, 2016	9.48	9.52	9.47	9.51
2193	NYSE	ETJ	Tue, Apr 12, 2016	9.41	9.48	9.40	9.48
2192	NYSE	ETJ	Mon, Apr 11, 2016	9.44	9.48	9.42	9.42
2191	NYSE	ETJ	Fri, Apr 8, 2016	9.43	9.46	9.41	9.44
2190	NYSE	ETJ	Thu, Apr 7, 2016	9.42	9.44	9.37	9.41
2189	NYSE	ETJ	Wed, Apr 6, 2016	9.43	9.46	9.39	9.46
2188	NYSE	ETJ	Tue, Apr 5, 2016	9.50	9.50	9.50	9.44
2187	NYSE	ETJ	Mon, Apr 4, 2016	9.49	9.50	9.43	9.50
2186	NYSE	ETJ	Fri, Apr 1, 2016	9.46	9.50	9.46	9.50
2185	NYSE	ETJ	Thu, Mar 31, 2016	9.50	9.52	9.46	9.48
2184	NYSE	ETJ	Wed, Mar 30, 2016	9.44	9.50	9.44	9.50
2183	NYSE	ETJ	Tue, Mar 29, 2016	9.35	9.42	9.33	9.43
2182	NYSE	ETJ	Mon, Mar 28, 2016	9.32	9.40	9.31	9.33
2181	NYSE	ETJ	Thu, Mar 24, 2016	9.33	9.37	9.27	9.30
2180	NYSE	ETJ	Wed, Mar 23, 2016	9.45	9.45	9.35	9.36
2179	NYSE	ETJ	Tue, Mar 22, 2016	9.43	9.46	9.42	9.45
2178	NYSE	ETJ	Mon, Mar 21, 2016	9.52	9.55	9.50	9.54
2177	NYSE	ETJ	Fri, Mar 18, 2016	9.50	9.54	9.48	9.52
2176	NYSE	ETJ	Thu, Mar 17, 2016	9.50	9.52	9.47	9.48
2175	NYSE	ETJ	Wed, Mar 16, 2016	9.45	9.54	9.43	9.50
2174	NYSE	ETJ	Tue, Mar 15, 2016	9.47	9.47	9.47	9.43
2173	NYSE	ETJ	Mon, Mar 14, 2016	9.46	9.50	9.45	9.47
2172	NYSE	ETJ	Fri, Mar 11, 2016	9.35	9.35	9.35	9.49
2171	NYSE	ETJ	Thu, Mar 10, 2016	9.37	9.37	9.37	9.35
2170	NYSE	ETJ	Wed, Mar 9, 2016	9.36	9.44	9.35	9.37
2169	NYSE	ETJ	Tue, Mar 8, 2016	9.43	9.45	9.34	9.35
2168	NYSE	ETJ	Mon, Mar 7, 2016	9.53	9.54	9.41	9.43
2167	NYSE	ETJ	Fri, Mar 4, 2016	9.58	9.59	9.51	9.55
2166	NYSE	ETJ	Thu, Mar 3, 2016	9.60	9.60	9.60	9.60
2165	NYSE	ETJ	Wed, Mar 2, 2016	9.56	9.60	9.52	9.60
2164	NYSE	ETJ	Tue, Mar 1, 2016	9.46	9.59	9.44	9.58
2163	NYSE	ETJ	Mon, Feb 29, 2016	9.47	9.48	9.41	9.44
2162	NYSE	ETJ	Fri, Feb 26, 2016	9.42	9.46	9.38	9.46
2161	NYSE	ETJ	Thu, Feb 25, 2016	9.35	9.42	9.28	9.42
2160	NYSE	ETJ	Wed, Feb 24, 2016	9.20	9.34	9.18	9.34
2159	NYSE	ETJ	Tue, Feb 23, 2016	9.24	9.28	9.22	9.25
2158	NYSE	ETJ	Mon, Feb 22, 2016	9.30	9.32	9.21	9.24
2157	NYSE	ETJ	Fri, Feb 19, 2016	9.22	9.25	9.18	9.23
2156	NYSE	ETJ	Thu, Feb 18, 2016	9.40	9.40	9.24	9.29
2155	NYSE	ETJ	Wed, Feb 17, 2016	9.36	9.51	9.36	9.48
2154	NYSE	ETJ	Tue, Feb 16, 2016	9.34	9.38	9.26	9.33
2153	NYSE	ETJ	Fri, Feb 12, 2016	9.17	9.25	9.09	9.25
2152	NYSE	ETJ	Thu, Feb 11, 2016	9.00	9.13	8.97	9.11
2151	NYSE	ETJ	Wed, Feb 10, 2016	9.13	9.21	9.10	9.11
2150	NYSE	ETJ	Tue, Feb 9, 2016	9.21	9.30	9.07	9.07
2149	NYSE	ETJ	Mon, Feb 8, 2016	9.45	9.45	9.21	9.36
2148	NYSE	ETJ	Fri, Feb 5, 2016	9.65	9.65	9.51	9.52
2147	NYSE	ETJ	Thu, Feb 4, 2016	9.62	9.73	9.60	9.67
2146	NYSE	ETJ	Wed, Feb 3, 2016	9.64	9.68	9.53	9.67
2145	NYSE	ETJ	Tue, Feb 2, 2016	9.66	9.67	9.58	9.60
2144	NYSE	ETJ	Mon, Feb 1, 2016	9.73	9.75	9.70	9.71
2143	NYSE	ETJ	Fri, Jan 29, 2016	9.69	9.75	9.64	9.75
2142	NYSE	ETJ	Thu, Jan 28, 2016	9.53	9.65	9.39	9.63
2141	NYSE	ETJ	Wed, Jan 27, 2016	9.40	9.46	9.33	9.45
2140	NYSE	ETJ	Tue, Jan 26, 2016	9.31	9.43	9.30	9.41
2139	NYSE	ETJ	Mon, Jan 25, 2016	9.43	9.49	9.23	9.23
2138	NYSE	ETJ	Fri, Jan 22, 2016	9.45	9.54	9.40	9.49
2137	NYSE	ETJ	Thu, Jan 21, 2016	9.24	9.44	9.18	9.36
2136	NYSE	ETJ	Wed, Jan 20, 2016	9.30	9.31	8.95	9.22
2135	NYSE	ETJ	Tue, Jan 19, 2016	9.41	9.50	9.34	9.46
2134	NYSE	ETJ	Fri, Jan 15, 2016	9.37	9.40	9.30	9.32
2133	NYSE	ETJ	Thu, Jan 14, 2016	9.53	9.57	9.38	9.52
2132	NYSE	ETJ	Wed, Jan 13, 2016	9.72	9.74	9.50	9.50
2131	NYSE	ETJ	Tue, Jan 12, 2016	9.78	9.82	9.66	9.68
2130	NYSE	ETJ	Mon, Jan 11, 2016	9.72	9.75	9.57	9.70
2129	NYSE	ETJ	Fri, Jan 8, 2016	9.80	9.84	9.69	9.70
2128	NYSE	ETJ	Thu, Jan 7, 2016	9.78	9.85	9.75	9.76
2127	NYSE	ETJ	Wed, Jan 6, 2016	9.95	9.98	9.86	9.90
2126	NYSE	ETJ	Tue, Jan 5, 2016	10.06	10.11	10.01	10.03
2125	NYSE	ETJ	Mon, Jan 4, 2016	10.05	10.09	9.88	10.08
2124	NYSE	ETJ	Thu, Dec 31, 2015	10.02	10.19	10.00	10.16
2123	NYSE	ETJ	Wed, Dec 30, 2015	10.10	10.14	10.00	10.01
2122	NYSE	ETJ	Tue, Dec 29, 2015	10.05	10.13	10.04	10.13
2121	NYSE	ETJ	Mon, Dec 28, 2015	10.08	10.08	10.00	10.00
2120	NYSE	ETJ	Thu, Dec 24, 2015	10.10	10.15	10.09	10.11
2119	NYSE	ETJ	Wed, Dec 23, 2015	10.14	10.18	10.07	10.08
2118	NYSE	ETJ	Tue, Dec 22, 2015	10.13	10.15	10.04	10.09
2117	NYSE	ETJ	Mon, Dec 21, 2015	10.08	10.16	10.02	10.15
2116	NYSE	ETJ	Fri, Dec 18, 2015	10.17	10.18	10.12	10.18
2115	NYSE	ETJ	Thu, Dec 17, 2015	10.11	10.24	10.10	10.19
2114	NYSE	ETJ	Wed, Dec 16, 2015	9.99	10.19	9.97	10.11
2113	NYSE	ETJ	Tue, Dec 15, 2015	9.91	10.01	9.90	10.01
2112	NYSE	ETJ	Mon, Dec 14, 2015	9.95	9.98	9.77	9.89
2111	NYSE	ETJ	Fri, Dec 11, 2015	10.00	10.02	9.93	9.98
2110	NYSE	ETJ	Thu, Dec 10, 2015	10.06	10.08	10.04	10.06
2109	NYSE	ETJ	Wed, Dec 9, 2015	10.05	10.11	10.02	10.08
2108	NYSE	ETJ	Tue, Dec 8, 2015	10.05	10.08	10.00	10.05
2107	NYSE	ETJ	Mon, Dec 7, 2015	10.10	10.12	10.04	10.08
2106	NYSE	ETJ	Fri, Dec 4, 2015	10.04	10.12	10.02	10.12
2105	NYSE	ETJ	Thu, Dec 3, 2015	10.11	10.12	10.02	10.02
2104	NYSE	ETJ	Wed, Dec 2, 2015	10.18	10.19	10.10	10.10
2103	NYSE	ETJ	Tue, Dec 1, 2015	10.08	10.19	10.05	10.19
2102	NYSE	ETJ	Mon, Nov 30, 2015	10.09	10.11	10.02	10.04
2101	NYSE	ETJ	Fri, Nov 27, 2015	10.02	10.07	10.01	10.07
2100	NYSE	ETJ	Wed, Nov 25, 2015	10.06	10.07	10.01	10.04
2099	NYSE	ETJ	Tue, Nov 24, 2015	10.01	10.08	9.99	10.05
2098	NYSE	ETJ	Mon, Nov 23, 2015	10.05	10.11	10.03	10.08
2097	NYSE	ETJ	Fri, Nov 20, 2015	10.10	10.12	10.05	10.08
2096	NYSE	ETJ	Thu, Nov 19, 2015	10.08	10.11	10.05	10.05
2095	NYSE	ETJ	Wed, Nov 18, 2015	10.10	10.14	10.10	10.12
2094	NYSE	ETJ	Tue, Nov 17, 2015	10.11	10.13	10.08	10.10
2093	NYSE	ETJ	Mon, Nov 16, 2015	10.06	10.11	10.06	10.11
2092	NYSE	ETJ	Fri, Nov 13, 2015	10.12	10.13	10.06	10.06
2091	NYSE	ETJ	Thu, Nov 12, 2015	10.17	10.17	10.14	10.15
2090	NYSE	ETJ	Wed, Nov 11, 2015	10.23	10.26	10.20	10.22
2089	NYSE	ETJ	Tue, Nov 10, 2015	10.21	10.26	10.19	10.22
2088	NYSE	ETJ	Mon, Nov 9, 2015	10.27	10.29	10.20	10.23
2087	NYSE	ETJ	Fri, Nov 6, 2015	10.27	10.29	10.22	10.27
2086	NYSE	ETJ	Thu, Nov 5, 2015	10.28	10.30	10.25	10.27
2085	NYSE	ETJ	Wed, Nov 4, 2015	10.24	10.29	10.22	10.29
2084	NYSE	ETJ	Tue, Nov 3, 2015	10.19	10.23	10.16	10.21
2083	NYSE	ETJ	Mon, Nov 2, 2015	10.15	10.21	10.11	10.17
2082	NYSE	ETJ	Fri, Oct 30, 2015	10.21	10.26	10.14	10.15
2081	NYSE	ETJ	Thu, Oct 29, 2015	10.21	10.26	10.18	10.21
2080	NYSE	ETJ	Wed, Oct 28, 2015	10.19	10.27	10.18	10.19
2079	NYSE	ETJ	Tue, Oct 27, 2015	10.12	10.20	10.12	10.16
2078	NYSE	ETJ	Mon, Oct 26, 2015	10.32	10.33	10.12	10.12
2077	NYSE	ETJ	Fri, Oct 23, 2015	10.37	10.41	10.34	10.35
2076	NYSE	ETJ	Thu, Oct 22, 2015	10.24	10.35	10.24	10.30
2075	NYSE	ETJ	Wed, Oct 21, 2015	10.27	10.28	10.17	10.22
2074	NYSE	ETJ	Tue, Oct 20, 2015	10.30	10.34	10.28	10.32
2073	NYSE	ETJ	Mon, Oct 19, 2015	10.23	10.31	10.21	10.31
2072	NYSE	ETJ	Fri, Oct 16, 2015	10.20	10.26	10.19	10.26
2071	NYSE	ETJ	Thu, Oct 15, 2015	10.17	10.22	10.16	10.18
2070	NYSE	ETJ	Wed, Oct 14, 2015	10.20	10.23	10.11	10.21
2069	NYSE	ETJ	Tue, Oct 13, 2015	10.22	10.27	10.18	10.25
2068	NYSE	ETJ	Mon, Oct 12, 2015	10.23	10.26	10.17	10.26
2067	NYSE	ETJ	Fri, Oct 9, 2015	10.12	10.24	10.11	10.23
2066	NYSE	ETJ	Thu, Oct 8, 2015	10.02	10.15	10.00	10.08
2065	NYSE	ETJ	Wed, Oct 7, 2015	10.04	10.08	10.00	10.06
2064	NYSE	ETJ	Tue, Oct 6, 2015	10.04	10.07	9.98	10.07
2063	NYSE	ETJ	Mon, Oct 5, 2015	9.88	10.06	9.85	10.06
2062	NYSE	ETJ	Fri, Oct 2, 2015	9.60	9.88	9.57	9.88
2061	NYSE	ETJ	Thu, Oct 1, 2015	9.65	9.83	9.60	9.83
2060	NYSE	ETJ	Wed, Sep 30, 2015	9.65	9.69	9.57	9.60
2059	NYSE	ETJ	Tue, Sep 29, 2015	9.62	9.71	9.48	9.55
2058	NYSE	ETJ	Mon, Sep 28, 2015	9.84	9.93	9.58	9.62
2057	NYSE	ETJ	Fri, Sep 25, 2015	10.14	10.14	9.95	9.95
2056	NYSE	ETJ	Thu, Sep 24, 2015	9.98	10.07	9.95	10.05
2055	NYSE	ETJ	Wed, Sep 23, 2015	10.00	10.08	9.99	10.03
2054	NYSE	ETJ	Tue, Sep 22, 2015	10.04	10.08	9.96	9.99
2053	NYSE	ETJ	Mon, Sep 21, 2015	10.13	10.17	10.08	10.09
2052	NYSE	ETJ	Fri, Sep 18, 2015	10.16	10.22	10.15	10.19
2051	NYSE	ETJ	Thu, Sep 17, 2015	10.22	10.29	10.19	10.22
2050	NYSE	ETJ	Wed, Sep 16, 2015	10.20	10.26	10.16	10.22
2049	NYSE	ETJ	Tue, Sep 15, 2015	10.15	10.20	10.11	10.20
2048	NYSE	ETJ	Mon, Sep 14, 2015	10.19	10.19	10.15	10.15
2047	NYSE	ETJ	Fri, Sep 11, 2015	10.14	10.20	10.14	10.19
2046	NYSE	ETJ	Thu, Sep 10, 2015	10.17	10.21	10.14	10.14
2045	NYSE	ETJ	Wed, Sep 9, 2015	10.36	10.38	10.17	10.17
2044	NYSE	ETJ	Tue, Sep 8, 2015	10.34	10.37	10.25	10.35
2043	NYSE	ETJ	Fri, Sep 4, 2015	10.20	10.25	10.12	10.17
2042	NYSE	ETJ	Thu, Sep 3, 2015	10.33	10.39	10.28	10.29
2041	NYSE	ETJ	Wed, Sep 2, 2015	10.40	10.41	10.26	10.31
2040	NYSE	ETJ	Tue, Sep 1, 2015	10.24	10.35	10.14	10.24
2039	NYSE	ETJ	Mon, Aug 31, 2015	10.48	10.50	10.40	10.46
2038	NYSE	ETJ	Fri, Aug 28, 2015	10.43	10.56	10.42	10.51
2037	NYSE	ETJ	Thu, Aug 27, 2015	10.46	10.63	10.43	10.51
2036	NYSE	ETJ	Wed, Aug 26, 2015	10.30	10.42	10.18	10.42
2035	NYSE	ETJ	Tue, Aug 25, 2015	10.27	10.30	10.08	10.11
2034	NYSE	ETJ	Mon, Aug 24, 2015	10.04	10.14	9.67	9.95
2033	NYSE	ETJ	Fri, Aug 21, 2015	10.36	10.40	10.16	10.19
2032	NYSE	ETJ	Thu, Aug 20, 2015	10.53	10.53	10.45	10.45
2031	NYSE	ETJ	Wed, Aug 19, 2015	10.70	10.74	10.64	10.68
2030	NYSE	ETJ	Tue, Aug 18, 2015	10.64	10.76	10.64	10.76
2029	NYSE	ETJ	Mon, Aug 17, 2015	10.62	10.66	10.60	10.66
2028	NYSE	ETJ	Fri, Aug 14, 2015	10.62	10.65	10.57	10.64
2027	NYSE	ETJ	Thu, Aug 13, 2015	10.60	10.66	10.58	10.59
2026	NYSE	ETJ	Wed, Aug 12, 2015	10.53	10.65	10.50	10.62
2025	NYSE	ETJ	Tue, Aug 11, 2015	10.54	10.61	10.53	10.56
2024	NYSE	ETJ	Mon, Aug 10, 2015	10.59	10.65	10.56	10.57
2023	NYSE	ETJ	Fri, Aug 7, 2015	10.67	10.68	10.52	10.53
2022	NYSE	ETJ	Thu, Aug 6, 2015	10.77	10.78	10.66	10.69
2021	NYSE	ETJ	Wed, Aug 5, 2015	10.76	10.83	10.74	10.80
2020	NYSE	ETJ	Tue, Aug 4, 2015	10.65	10.72	10.65	10.72
2019	NYSE	ETJ	Mon, Aug 3, 2015	10.71	10.73	10.64	10.66
2018	NYSE	ETJ	Fri, Jul 31, 2015	10.73	10.76	10.70	10.71
2017	NYSE	ETJ	Thu, Jul 30, 2015	10.69	10.73	10.67	10.68
2016	NYSE	ETJ	Wed, Jul 29, 2015	10.62	10.73	10.62	10.71
2015	NYSE	ETJ	Tue, Jul 28, 2015	10.56	10.70	10.53	10.66
2014	NYSE	ETJ	Mon, Jul 27, 2015	10.52	10.55	10.51	10.51
2013	NYSE	ETJ	Fri, Jul 24, 2015	10.68	10.74	10.58	10.59
2012	NYSE	ETJ	Thu, Jul 23, 2015	10.74	10.79	10.65	10.68
2011	NYSE	ETJ	Wed, Jul 22, 2015	10.78	10.80	10.70	10.70
2010	NYSE	ETJ	Tue, Jul 21, 2015	10.92	10.95	10.84	10.85
2009	NYSE	ETJ	Mon, Jul 20, 2015	10.95	10.97	10.87	10.94
2008	NYSE	ETJ	Fri, Jul 17, 2015	10.95	10.96	10.90	10.94
2007	NYSE	ETJ	Thu, Jul 16, 2015	10.93	10.99	10.90	10.94
2006	NYSE	ETJ	Wed, Jul 15, 2015	10.90	10.91	10.87	10.88
2005	NYSE	ETJ	Tue, Jul 14, 2015	10.82	10.88	10.82	10.87
2004	NYSE	ETJ	Mon, Jul 13, 2015	10.76	10.83	10.76	10.82
2003	NYSE	ETJ	Fri, Jul 10, 2015	10.73	10.75	10.68	10.74
2002	NYSE	ETJ	Thu, Jul 9, 2015	10.74	10.74	10.61	10.62
2001	NYSE	ETJ	Wed, Jul 8, 2015	10.65	10.66	10.60	10.65
2000	NYSE	ETJ	Tue, Jul 7, 2015	10.70	10.75	10.60	10.71
1999	NYSE	ETJ	Mon, Jul 6, 2015	10.62	10.70	10.55	10.70
1998	NYSE	ETJ	Thu, Jul 2, 2015	10.80	10.81	10.70	10.72
1997	NYSE	ETJ	Wed, Jul 1, 2015	10.88	10.91	10.77	10.78
1996	NYSE	ETJ	Tue, Jun 30, 2015	10.68	10.85	10.64	10.81
1995	NYSE	ETJ	Mon, Jun 29, 2015	10.60	10.63	10.58	10.62
1994	NYSE	ETJ	Fri, Jun 26, 2015	10.75	10.76	10.61	10.70
1993	NYSE	ETJ	Thu, Jun 25, 2015	10.90	10.90	10.74	10.75
1992	NYSE	ETJ	Wed, Jun 24, 2015	10.90	10.93	10.89	10.89
1991	NYSE	ETJ	Tue, Jun 23, 2015	11.00	11.00	10.88	10.89
1990	NYSE	ETJ	Mon, Jun 22, 2015	11.00	11.00	10.97	11.00
1989	NYSE	ETJ	Fri, Jun 19, 2015	11.01	11.02	11.00	11.02
1988	NYSE	ETJ	Thu, Jun 18, 2015	10.99	11.15	10.98	11.15
1987	NYSE	ETJ	Wed, Jun 17, 2015	10.92	10.99	10.91	10.99
1986	NYSE	ETJ	Tue, Jun 16, 2015	10.90	10.94	10.87	10.92
1985	NYSE	ETJ	Mon, Jun 15, 2015	10.93	10.93	10.87	10.92
1984	NYSE	ETJ	Fri, Jun 12, 2015	11.00	11.04	10.94	10.94
1983	NYSE	ETJ	Thu, Jun 11, 2015	10.97	11.03	10.95	11.03
1982	NYSE	ETJ	Wed, Jun 10, 2015	10.92	10.97	10.92	10.96
1981	NYSE	ETJ	Tue, Jun 9, 2015	10.93	10.94	10.91	10.91
1980	NYSE	ETJ	Mon, Jun 8, 2015	10.92	10.97	10.90	10.96
1979	NYSE	ETJ	Fri, Jun 5, 2015	10.91	10.93	10.90	10.93
1978	NYSE	ETJ	Thu, Jun 4, 2015	10.91	10.94	10.91	10.92
1977	NYSE	ETJ	Wed, Jun 3, 2015	10.93	10.97	10.91	10.94
1976	NYSE	ETJ	Tue, Jun 2, 2015	10.95	10.96	10.92	10.93
1975	NYSE	ETJ	Mon, Jun 1, 2015	10.94	10.98	10.91	10.95
1974	NYSE	ETJ	Fri, May 29, 2015	10.95	10.96	10.90	10.94
1973	NYSE	ETJ	Thu, May 28, 2015	10.91	10.96	10.89	10.96
1972	NYSE	ETJ	Wed, May 27, 2015	10.86	10.93	10.85	10.93
1971	NYSE	ETJ	Tue, May 26, 2015	10.88	10.89	10.81	10.85
1970	NYSE	ETJ	Fri, May 22, 2015	10.89	10.91	10.86	10.89
1969	NYSE	ETJ	Thu, May 21, 2015	10.94	10.94	10.88	10.92
1968	NYSE	ETJ	Wed, May 20, 2015	10.85	10.95	10.85	10.90
1967	NYSE	ETJ	Tue, May 19, 2015	10.96	11.00	10.94	10.95
1966	NYSE	ETJ	Mon, May 18, 2015	10.94	10.98	10.89	10.96
1965	NYSE	ETJ	Fri, May 15, 2015	10.95	10.95	10.92	10.94
1964	NYSE	ETJ	Thu, May 14, 2015	10.89	10.95	10.88	10.95
1963	NYSE	ETJ	Wed, May 13, 2015	10.83	10.93	10.83	10.86
1962	NYSE	ETJ	Tue, May 12, 2015	10.78	10.85	10.76	10.84
1961	NYSE	ETJ	Mon, May 11, 2015	10.88	10.88	10.81	10.82
1960	NYSE	ETJ	Fri, May 8, 2015	10.83	10.90	10.82	10.85
1959	NYSE	ETJ	Thu, May 7, 2015	10.76	10.82	10.76	10.80
1958	NYSE	ETJ	Wed, May 6, 2015	10.83	10.83	10.71	10.79
1957	NYSE	ETJ	Tue, May 5, 2015	10.86	10.87	10.79	10.80
1956	NYSE	ETJ	Mon, May 4, 2015	10.87	10.89	10.85	10.86
1955	NYSE	ETJ	Fri, May 1, 2015	10.82	10.86	10.79	10.86
1954	NYSE	ETJ	Thu, Apr 30, 2015	10.83	10.85	10.76	10.81
1953	NYSE	ETJ	Wed, Apr 29, 2015	10.81	10.86	10.80	10.84
1952	NYSE	ETJ	Tue, Apr 28, 2015	10.87	10.89	10.83	10.85
1951	NYSE	ETJ	Mon, Apr 27, 2015	10.89	10.89	10.85	10.87
1950	NYSE	ETJ	Fri, Apr 24, 2015	10.86	10.89	10.83	10.88
1949	NYSE	ETJ	Thu, Apr 23, 2015	10.80	10.89	10.79	10.88
1948	NYSE	ETJ	Wed, Apr 22, 2015	10.79	10.84	10.77	10.81
1947	NYSE	ETJ	Tue, Apr 21, 2015	10.82	10.82	10.75	10.77
1946	NYSE	ETJ	Mon, Apr 20, 2015	10.85	10.94	10.83	10.83
1945	NYSE	ETJ	Fri, Apr 17, 2015	10.87	10.87	10.78	10.84
1944	NYSE	ETJ	Thu, Apr 16, 2015	10.92	10.94	10.88	10.88
1943	NYSE	ETJ	Wed, Apr 15, 2015	10.91	10.95	10.90	10.94
1942	NYSE	ETJ	Tue, Apr 14, 2015	10.88	10.92	10.83	10.91
1941	NYSE	ETJ	Mon, Apr 13, 2015	10.91	10.96	10.85	10.86
1940	NYSE	ETJ	Fri, Apr 10, 2015	10.87	10.95	10.87	10.91
1939	NYSE	ETJ	Thu, Apr 9, 2015	10.86	10.88	10.83	10.87
1938	NYSE	ETJ	Wed, Apr 8, 2015	10.84	10.87	10.82	10.86
1937	NYSE	ETJ	Tue, Apr 7, 2015	10.83	10.86	10.81	10.82
1936	NYSE	ETJ	Mon, Apr 6, 2015	10.75	10.84	10.72	10.83
1935	NYSE	ETJ	Thu, Apr 2, 2015	10.78	10.82	10.75	10.78
1934	NYSE	ETJ	Wed, Apr 1, 2015	10.82	10.82	10.75	10.79
1933	NYSE	ETJ	Tue, Mar 31, 2015	10.77	10.83	10.75	10.82
1932	NYSE	ETJ	Mon, Mar 30, 2015	10.72	10.81	10.72	10.78
1931	NYSE	ETJ	Fri, Mar 27, 2015	10.72	10.73	10.69	10.70
1930	NYSE	ETJ	Thu, Mar 26, 2015	10.68	10.74	10.61	10.73
1929	NYSE	ETJ	Wed, Mar 25, 2015	10.75	10.76	10.68	10.68
1928	NYSE	ETJ	Tue, Mar 24, 2015	10.82	10.83	10.71	10.72
1927	NYSE	ETJ	Mon, Mar 23, 2015	10.84	10.88	10.82	10.83
1926	NYSE	ETJ	Fri, Mar 20, 2015	10.85	10.87	10.81	10.84
1925	NYSE	ETJ	Thu, Mar 19, 2015	10.89	10.95	10.86	10.90
1924	NYSE	ETJ	Wed, Mar 18, 2015	10.80	10.92	10.75	10.89
1923	NYSE	ETJ	Tue, Mar 17, 2015	10.81	10.84	10.79	10.80
1922	NYSE	ETJ	Mon, Mar 16, 2015	10.80	10.86	10.78	10.86
1921	NYSE	ETJ	Fri, Mar 13, 2015	10.81	10.82	10.72	10.77
1920	NYSE	ETJ	Thu, Mar 12, 2015	10.76	10.83	10.76	10.81
1919	NYSE	ETJ	Wed, Mar 11, 2015	10.77	10.79	10.73	10.75
1918	NYSE	ETJ	Tue, Mar 10, 2015	10.80	10.80	10.72	10.77
1917	NYSE	ETJ	Mon, Mar 9, 2015	10.82	10.86	10.79	10.84
1916	NYSE	ETJ	Fri, Mar 6, 2015	10.94	10.94	10.84	10.87
1915	NYSE	ETJ	Thu, Mar 5, 2015	10.91	10.95	10.89	10.95
1914	NYSE	ETJ	Wed, Mar 4, 2015	10.92	10.92	10.85	10.91
1913	NYSE	ETJ	Tue, Mar 3, 2015	10.94	10.94	10.88	10.92
1912	NYSE	ETJ	Mon, Mar 2, 2015	10.92	10.95	10.88	10.94
1911	NYSE	ETJ	Fri, Feb 27, 2015	10.91	10.98	10.86	10.91
1910	NYSE	ETJ	Thu, Feb 26, 2015	10.89	10.92	10.85	10.91
1909	NYSE	ETJ	Wed, Feb 25, 2015	10.85	10.90	10.80	10.87
1908	NYSE	ETJ	Tue, Feb 24, 2015	10.81	10.86	10.77	10.86
1907	NYSE	ETJ	Mon, Feb 23, 2015	10.74	10.81	10.70	10.79
1906	NYSE	ETJ	Fri, Feb 20, 2015	10.75	10.79	10.70	10.78
1905	NYSE	ETJ	Thu, Feb 19, 2015	10.74	10.80	10.71	10.76
1904	NYSE	ETJ	Wed, Feb 18, 2015	10.75	10.81	10.69	10.73
1903	NYSE	ETJ	Tue, Feb 17, 2015	10.85	10.88	10.77	10.84
1902	NYSE	ETJ	Fri, Feb 13, 2015	10.87	10.90	10.85	10.88
1901	NYSE	ETJ	Thu, Feb 12, 2015	10.82	10.90	10.78	10.87
1900	NYSE	ETJ	Wed, Feb 11, 2015	10.74	10.77	10.72	10.77
1899	NYSE	ETJ	Tue, Feb 10, 2015	10.72	10.78	10.69	10.77
1898	NYSE	ETJ	Mon, Feb 9, 2015	10.67	10.72	10.65	10.67
1897	NYSE	ETJ	Fri, Feb 6, 2015	10.75	10.76	10.66	10.68
1896	NYSE	ETJ	Thu, Feb 5, 2015	10.65	10.74	10.64	10.71
1895	NYSE	ETJ	Wed, Feb 4, 2015	10.55	10.65	10.55	10.61
1894	NYSE	ETJ	Tue, Feb 3, 2015	10.58	10.63	10.53	10.58
1893	NYSE	ETJ	Mon, Feb 2, 2015	10.54	10.55	10.44	10.53
1892	NYSE	ETJ	Fri, Jan 30, 2015	10.63	10.64	10.49	10.51
1891	NYSE	ETJ	Thu, Jan 29, 2015	10.69	10.72	10.55	10.67
1890	NYSE	ETJ	Wed, Jan 28, 2015	10.85	10.85	10.69	10.71
1889	NYSE	ETJ	Tue, Jan 27, 2015	10.79	10.81	10.75	10.80
1888	NYSE	ETJ	Mon, Jan 26, 2015	10.84	10.88	10.82	10.83
1887	NYSE	ETJ	Fri, Jan 23, 2015	10.90	10.90	10.84	10.87
1886	NYSE	ETJ	Thu, Jan 22, 2015	10.82	10.92	10.78	10.91
1885	NYSE	ETJ	Wed, Jan 21, 2015	10.78	10.80	10.76	10.79
1884	NYSE	ETJ	Tue, Jan 20, 2015	10.87	10.91	10.81	10.86
1883	NYSE	ETJ	Fri, Jan 16, 2015	10.72	10.86	10.72	10.84
1882	NYSE	ETJ	Thu, Jan 15, 2015	10.78	10.81	10.73	10.74
1881	NYSE	ETJ	Wed, Jan 14, 2015	10.80	10.85	10.72	10.72
1880	NYSE	ETJ	Tue, Jan 13, 2015	10.95	11.02	10.85	10.87
1879	NYSE	ETJ	Mon, Jan 12, 2015	10.99	10.99	10.89	10.91
1878	NYSE	ETJ	Fri, Jan 9, 2015	11.05	11.05	10.92	10.97
1877	NYSE	ETJ	Thu, Jan 8, 2015	10.95	11.05	10.95	11.02
1876	NYSE	ETJ	Wed, Jan 7, 2015	10.85	10.97	10.83	10.86
1875	NYSE	ETJ	Tue, Jan 6, 2015	10.75	10.92	10.75	10.78
1874	NYSE	ETJ	Mon, Jan 5, 2015	10.82	10.84	10.71	10.77
1873	NYSE	ETJ	Fri, Jan 2, 2015	10.81	10.89	10.77	10.84
1872	NYSE	ETJ	Wed, Dec 31, 2014	10.95	11.01	10.66	10.66
1871	NYSE	ETJ	Tue, Dec 30, 2014	10.95	11.01	10.91	10.91
1870	NYSE	ETJ	Mon, Dec 29, 2014	11.16	11.19	10.92	11.00
1869	NYSE	ETJ	Fri, Dec 26, 2014	11.23	11.25	11.08	11.16
1868	NYSE	ETJ	Wed, Dec 24, 2014	11.24	11.29	11.20	11.25
1867	NYSE	ETJ	Tue, Dec 23, 2014	11.20	11.29	11.20	11.27
1866	NYSE	ETJ	Mon, Dec 22, 2014	11.26	11.30	11.16	11.18
1865	NYSE	ETJ	Fri, Dec 19, 2014	11.37	11.39	11.34	11.36
1864	NYSE	ETJ	Thu, Dec 18, 2014	11.29	11.40	11.22	11.39
1863	NYSE	ETJ	Wed, Dec 17, 2014	11.06	11.21	11.05	11.21
1862	NYSE	ETJ	Tue, Dec 16, 2014	10.94	11.24	10.85	11.00
1861	NYSE	ETJ	Mon, Dec 15, 2014	11.26	11.27	10.93	10.97
1860	NYSE	ETJ	Fri, Dec 12, 2014	11.23	11.30	11.17	11.20
1859	NYSE	ETJ	Thu, Dec 11, 2014	11.26	11.45	11.26	11.30
1858	NYSE	ETJ	Wed, Dec 10, 2014	11.40	11.43	11.25	11.26
1857	NYSE	ETJ	Tue, Dec 9, 2014	11.41	11.44	11.30	11.44
1856	NYSE	ETJ	Mon, Dec 8, 2014	11.49	11.50	11.45	11.50
1855	NYSE	ETJ	Fri, Dec 5, 2014	11.58	11.60	11.45	11.49
1854	NYSE	ETJ	Thu, Dec 4, 2014	11.59	11.59	11.54	11.58
1853	NYSE	ETJ	Wed, Dec 3, 2014	11.60	11.61	11.56	11.61
1852	NYSE	ETJ	Tue, Dec 2, 2014	11.55	11.60	11.55	11.60
1851	NYSE	ETJ	Mon, Dec 1, 2014	11.39	11.60	11.39	11.55
1850	NYSE	ETJ	Fri, Nov 28, 2014	11.64	11.65	11.57	11.65
1849	NYSE	ETJ	Wed, Nov 26, 2014	11.59	11.61	11.53	11.61
1848	NYSE	ETJ	Tue, Nov 25, 2014	11.53	11.57	11.53	11.57
1847	NYSE	ETJ	Mon, Nov 24, 2014	11.59	11.63	11.51	11.55
1846	NYSE	ETJ	Fri, Nov 21, 2014	11.65	11.66	11.54	11.56
1845	NYSE	ETJ	Thu, Nov 20, 2014	11.50	11.61	11.50	11.58
1844	NYSE	ETJ	Wed, Nov 19, 2014	11.55	11.55	11.46	11.55
1843	NYSE	ETJ	Tue, Nov 18, 2014	11.69	11.69	11.50	11.62
1842	NYSE	ETJ	Mon, Nov 17, 2014	11.54	11.56	11.52	11.54
1841	NYSE	ETJ	Fri, Nov 14, 2014	11.61	11.62	11.54	11.59
1840	NYSE	ETJ	Thu, Nov 13, 2014	11.58	11.64	11.56	11.64
1839	NYSE	ETJ	Wed, Nov 12, 2014	11.56	11.63	11.54	11.60
1838	NYSE	ETJ	Tue, Nov 11, 2014	11.45	11.64	11.42	11.64
1837	NYSE	ETJ	Mon, Nov 10, 2014	11.53	11.53	11.41	11.43
1836	NYSE	ETJ	Fri, Nov 7, 2014	11.62	11.62	11.48	11.53
1835	NYSE	ETJ	Thu, Nov 6, 2014	11.52	11.67	11.51	11.60
1834	NYSE	ETJ	Wed, Nov 5, 2014	11.47	11.54	11.39	11.53
1833	NYSE	ETJ	Tue, Nov 4, 2014	11.56	11.56	11.39	11.40
1832	NYSE	ETJ	Mon, Nov 3, 2014	11.63	11.65	11.53	11.56
1831	NYSE	ETJ	Fri, Oct 31, 2014	11.70	11.70	11.57	11.59
1830	NYSE	ETJ	Thu, Oct 30, 2014	11.58	11.63	11.54	11.56
1829	NYSE	ETJ	Wed, Oct 29, 2014	11.50	11.62	11.44	11.61
1828	NYSE	ETJ	Tue, Oct 28, 2014	11.42	11.54	11.39	11.54
1827	NYSE	ETJ	Mon, Oct 27, 2014	11.36	11.37	11.31	11.37
1826	NYSE	ETJ	Fri, Oct 24, 2014	11.35	11.41	11.32	11.41
1825	NYSE	ETJ	Thu, Oct 23, 2014	11.34	11.47	11.27	11.32
1824	NYSE	ETJ	Wed, Oct 22, 2014	11.36	11.40	11.26	11.31
1823	NYSE	ETJ	Tue, Oct 21, 2014	11.28	11.45	11.25	11.45
1822	NYSE	ETJ	Mon, Oct 20, 2014	11.07	11.23	11.07	11.19
1821	NYSE	ETJ	Fri, Oct 17, 2014	11.23	11.37	11.10	11.12
1820	NYSE	ETJ	Thu, Oct 16, 2014	10.72	11.12	10.70	11.08
1819	NYSE	ETJ	Wed, Oct 15, 2014	10.76	10.93	10.70	10.84
1818	NYSE	ETJ	Tue, Oct 14, 2014	10.99	11.08	10.80	10.88
1817	NYSE	ETJ	Mon, Oct 13, 2014	11.04	11.13	10.92	10.97
1816	NYSE	ETJ	Fri, Oct 10, 2014	11.43	11.45	10.71	11.07
1815	NYSE	ETJ	Thu, Oct 9, 2014	11.67	11.67	11.41	11.46
1814	NYSE	ETJ	Wed, Oct 8, 2014	11.61	11.69	11.47	11.68
1813	NYSE	ETJ	Tue, Oct 7, 2014	11.72	11.72	11.58	11.58
1812	NYSE	ETJ	Mon, Oct 6, 2014	11.79	11.80	11.73	11.75
1811	NYSE	ETJ	Fri, Oct 3, 2014	11.63	11.78	11.63	11.74
1810	NYSE	ETJ	Thu, Oct 2, 2014	11.65	11.66	11.47	11.57
1809	NYSE	ETJ	Wed, Oct 1, 2014	11.65	11.72	11.62	11.65
1808	NYSE	ETJ	Tue, Sep 30, 2014	11.78	11.82	11.69	11.69
1807	NYSE	ETJ	Mon, Sep 29, 2014	11.63	11.78	11.55	11.78
1806	NYSE	ETJ	Fri, Sep 26, 2014	11.53	11.72	11.46	11.70
1805	NYSE	ETJ	Thu, Sep 25, 2014	11.68	11.70	11.52	11.53
1804	NYSE	ETJ	Wed, Sep 24, 2014	11.60	11.69	11.58	11.68
1803	NYSE	ETJ	Tue, Sep 23, 2014	11.62	11.69	11.55	11.57
1802	NYSE	ETJ	Mon, Sep 22, 2014	11.71	11.75	11.62	11.63
1801	NYSE	ETJ	Fri, Sep 19, 2014	11.84	11.85	11.73	11.74
1800	NYSE	ETJ	Thu, Sep 18, 2014	11.88	11.93	11.88	11.90
1799	NYSE	ETJ	Wed, Sep 17, 2014	11.88	11.89	11.79	11.83
1798	NYSE	ETJ	Tue, Sep 16, 2014	11.69	11.86	11.68	11.85
1797	NYSE	ETJ	Mon, Sep 15, 2014	11.73	11.82	11.68	11.69
1796	NYSE	ETJ	Fri, Sep 12, 2014	11.72	11.75	11.66	11.71
1795	NYSE	ETJ	Thu, Sep 11, 2014	11.78	11.78	11.68	11.71
1794	NYSE	ETJ	Wed, Sep 10, 2014	11.75	11.83	11.75	11.79
1793	NYSE	ETJ	Tue, Sep 9, 2014	11.84	11.89	11.70	11.76
1792	NYSE	ETJ	Mon, Sep 8, 2014	11.72	11.85	11.68	11.84
1791	NYSE	ETJ	Fri, Sep 5, 2014	11.66	11.71	11.61	11.71
1790	NYSE	ETJ	Thu, Sep 4, 2014	11.70	11.72	11.65	11.69
1789	NYSE	ETJ	Wed, Sep 3, 2014	11.67	11.70	11.67	11.70
1788	NYSE	ETJ	Tue, Sep 2, 2014	11.66	11.68	11.64	11.67
1787	NYSE	ETJ	Fri, Aug 29, 2014	11.62	11.66	11.59	11.66
1786	NYSE	ETJ	Thu, Aug 28, 2014	11.59	11.59	11.55	11.59
1785	NYSE	ETJ	Wed, Aug 27, 2014	11.65	11.65	11.56	11.62
1784	NYSE	ETJ	Tue, Aug 26, 2014	11.66	11.67	11.61	11.64
1783	NYSE	ETJ	Mon, Aug 25, 2014	11.57	11.65	11.57	11.65
1782	NYSE	ETJ	Fri, Aug 22, 2014	11.60	11.60	11.54	11.57
1781	NYSE	ETJ	Thu, Aug 21, 2014	11.59	11.63	11.57	11.63
1780	NYSE	ETJ	Wed, Aug 20, 2014	11.61	11.61	11.56	11.58
1779	NYSE	ETJ	Tue, Aug 19, 2014	11.63	11.69	11.60	11.69
1778	NYSE	ETJ	Mon, Aug 18, 2014	11.58	11.63	11.57	11.59
1777	NYSE	ETJ	Fri, Aug 15, 2014	11.57	11.58	11.48	11.56
1776	NYSE	ETJ	Thu, Aug 14, 2014	11.50	11.58	11.50	11.54
1775	NYSE	ETJ	Wed, Aug 13, 2014	11.43	11.51	11.42	11.51
1774	NYSE	ETJ	Tue, Aug 12, 2014	11.46	11.48	11.39	11.43
1773	NYSE	ETJ	Mon, Aug 11, 2014	11.35	11.45	11.35	11.45
1772	NYSE	ETJ	Fri, Aug 8, 2014	11.28	11.34	11.25	11.33
1771	NYSE	ETJ	Thu, Aug 7, 2014	11.25	11.28	11.24	11.28
1770	NYSE	ETJ	Wed, Aug 6, 2014	11.16	11.23	11.13	11.22
1769	NYSE	ETJ	Tue, Aug 5, 2014	11.24	11.28	11.14	11.18
1768	NYSE	ETJ	Mon, Aug 4, 2014	11.31	11.32	11.23	11.26
1767	NYSE	ETJ	Fri, Aug 1, 2014	11.42	11.48	11.23	11.29
1766	NYSE	ETJ	Thu, Jul 31, 2014	11.60	11.62	11.42	11.43
1765	NYSE	ETJ	Wed, Jul 30, 2014	11.67	11.67	11.62	11.66
1764	NYSE	ETJ	Tue, Jul 29, 2014	11.64	11.66	11.60	11.65
1763	NYSE	ETJ	Mon, Jul 28, 2014	11.64	11.65	11.59	11.64
1762	NYSE	ETJ	Fri, Jul 25, 2014	11.59	11.65	11.57	11.64
1761	NYSE	ETJ	Thu, Jul 24, 2014	11.58	11.60	11.57	11.59
1760	NYSE	ETJ	Wed, Jul 23, 2014	11.59	11.60	11.56	11.59
1759	NYSE	ETJ	Tue, Jul 22, 2014	11.56	11.57	11.54	11.56
1758	NYSE	ETJ	Mon, Jul 21, 2014	11.59	11.64	11.58	11.60
1757	NYSE	ETJ	Fri, Jul 18, 2014	11.62	11.63	11.57	11.59
1756	NYSE	ETJ	Thu, Jul 17, 2014	11.64	11.65	11.59	11.60
1755	NYSE	ETJ	Wed, Jul 16, 2014	11.65	11.66	11.62	11.65
1754	NYSE	ETJ	Tue, Jul 15, 2014	11.65	11.65	11.55	11.63
1753	NYSE	ETJ	Mon, Jul 14, 2014	11.64	11.65	11.62	11.64
1752	NYSE	ETJ	Fri, Jul 11, 2014	11.62	11.66	11.58	11.60
1751	NYSE	ETJ	Thu, Jul 10, 2014	11.58	11.61	11.51	11.61
1750	NYSE	ETJ	Wed, Jul 9, 2014	11.63	11.65	11.60	11.64
1749	NYSE	ETJ	Tue, Jul 8, 2014	11.63	11.63	11.59	11.63
1748	NYSE	ETJ	Mon, Jul 7, 2014	11.63	11.64	11.58	11.64
1747	NYSE	ETJ	Thu, Jul 3, 2014	11.64	11.64	11.58	11.64
1746	NYSE	ETJ	Wed, Jul 2, 2014	11.60	11.60	11.52	11.60
1745	NYSE	ETJ	Tue, Jul 1, 2014	11.56	11.61	11.55	11.61
1744	NYSE	ETJ	Mon, Jun 30, 2014	11.56	11.57	11.51	11.54
1743	NYSE	ETJ	Fri, Jun 27, 2014	11.50	11.56	11.49	11.56
1742	NYSE	ETJ	Thu, Jun 26, 2014	11.45	11.55	11.42	11.55
1741	NYSE	ETJ	Wed, Jun 25, 2014	11.43	11.48	11.41	11.46
1740	NYSE	ETJ	Tue, Jun 24, 2014	11.40	11.45	11.39	11.45
1739	NYSE	ETJ	Mon, Jun 23, 2014	11.40	11.41	11.38	11.40
1738	NYSE	ETJ	Fri, Jun 20, 2014	11.40	11.41	11.36	11.39
1737	NYSE	ETJ	Thu, Jun 19, 2014	11.39	11.42	11.36	11.38
1736	NYSE	ETJ	Wed, Jun 18, 2014	11.43	11.45	11.41	11.45
1735	NYSE	ETJ	Tue, Jun 17, 2014	11.42	11.44	11.40	11.42
1734	NYSE	ETJ	Mon, Jun 16, 2014	11.47	11.47	11.37	11.39
1733	NYSE	ETJ	Fri, Jun 13, 2014	11.48	11.48	11.42	11.47
1732	NYSE	ETJ	Thu, Jun 12, 2014	11.46	11.51	11.43	11.45
1731	NYSE	ETJ	Wed, Jun 11, 2014	11.46	11.47	11.45	11.47
1730	NYSE	ETJ	Tue, Jun 10, 2014	11.45	11.47	11.43	11.47
1729	NYSE	ETJ	Mon, Jun 9, 2014	11.45	11.48	11.45	11.47
1728	NYSE	ETJ	Fri, Jun 6, 2014	11.47	11.49	11.47	11.49
1727	NYSE	ETJ	Thu, Jun 5, 2014	11.40	11.47	11.39	11.47
1726	NYSE	ETJ	Wed, Jun 4, 2014	11.34	11.41	11.33	11.41
1725	NYSE	ETJ	Tue, Jun 3, 2014	11.35	11.37	11.33	11.34
1724	NYSE	ETJ	Mon, Jun 2, 2014	11.36	11.38	11.34	11.37
1723	NYSE	ETJ	Fri, May 30, 2014	11.38	11.40	11.33	11.36
1722	NYSE	ETJ	Thu, May 29, 2014	11.35	11.38	11.32	11.38
1721	NYSE	ETJ	Wed, May 28, 2014	11.33	11.35	11.31	11.35
1720	NYSE	ETJ	Tue, May 27, 2014	11.31	11.35	11.29	11.35
1719	NYSE	ETJ	Fri, May 23, 2014	11.27	11.28	11.25	11.26
1718	NYSE	ETJ	Thu, May 22, 2014	11.24	11.27	11.24	11.25
1717	NYSE	ETJ	Wed, May 21, 2014	11.21	11.25	11.20	11.24
1716	NYSE	ETJ	Tue, May 20, 2014	11.29	11.31	11.25	11.28
1715	NYSE	ETJ	Mon, May 19, 2014	11.23	11.30	11.23	11.29
1714	NYSE	ETJ	Fri, May 16, 2014	11.22	11.23	11.18	11.23
1713	NYSE	ETJ	Thu, May 15, 2014	11.23	11.26	11.16	11.21
1712	NYSE	ETJ	Wed, May 14, 2014	11.29	11.29	11.25	11.26
1711	NYSE	ETJ	Tue, May 13, 2014	11.27	11.29	11.25	11.28
1710	NYSE	ETJ	Mon, May 12, 2014	11.25	11.27	11.23	11.27
1709	NYSE	ETJ	Fri, May 9, 2014	11.15	11.22	11.13	11.22
1708	NYSE	ETJ	Thu, May 8, 2014	11.20	11.22	11.13	11.15
1707	NYSE	ETJ	Wed, May 7, 2014	11.22	11.22	11.16	11.20
1706	NYSE	ETJ	Tue, May 6, 2014	11.25	11.26	11.18	11.20
1705	NYSE	ETJ	Mon, May 5, 2014	11.24	11.28	11.22	11.26
1704	NYSE	ETJ	Fri, May 2, 2014	11.25	11.27	11.24	11.26
1703	NYSE	ETJ	Thu, May 1, 2014	11.20	11.24	11.20	11.24
1702	NYSE	ETJ	Wed, Apr 30, 2014	11.18	11.23	11.18	11.23
1701	NYSE	ETJ	Tue, Apr 29, 2014	11.20	11.24	11.18	11.18
1700	NYSE	ETJ	Mon, Apr 28, 2014	11.23	11.27	11.16	11.20
1699	NYSE	ETJ	Fri, Apr 25, 2014	11.27	11.27	11.22	11.23
1698	NYSE	ETJ	Thu, Apr 24, 2014	11.32	11.33	11.24	11.28
1697	NYSE	ETJ	Wed, Apr 23, 2014	11.25	11.28	11.24	11.27
1696	NYSE	ETJ	Tue, Apr 22, 2014	11.23	11.28	11.23	11.26
1695	NYSE	ETJ	Mon, Apr 21, 2014	11.24	11.25	11.20	11.24
1694	NYSE	ETJ	Thu, Apr 17, 2014	11.27	11.30	11.25	11.27
1693	NYSE	ETJ	Wed, Apr 16, 2014	11.22	11.29	11.19	11.28
1692	NYSE	ETJ	Tue, Apr 15, 2014	11.20	11.22	11.11	11.19
1691	NYSE	ETJ	Mon, Apr 14, 2014	11.18	11.20	11.13	11.18
1690	NYSE	ETJ	Fri, Apr 11, 2014	11.19	11.21	11.12	11.15
1689	NYSE	ETJ	Thu, Apr 10, 2014	11.31	11.33	11.20	11.25
1688	NYSE	ETJ	Wed, Apr 9, 2014	11.27	11.32	11.24	11.31
1687	NYSE	ETJ	Tue, Apr 8, 2014	11.16	11.25	11.12	11.25
1686	NYSE	ETJ	Mon, Apr 7, 2014	11.25	11.26	11.13	11.16
1685	NYSE	ETJ	Fri, Apr 4, 2014	11.35	11.38	11.25	11.26
1684	NYSE	ETJ	Thu, Apr 3, 2014	11.39	11.41	11.29	11.29
1683	NYSE	ETJ	Wed, Apr 2, 2014	11.32	11.40	11.30	11.40
1682	NYSE	ETJ	Tue, Apr 1, 2014	11.31	11.38	11.25	11.28
1681	NYSE	ETJ	Mon, Mar 31, 2014	11.33	11.35	11.28	11.30
1680	NYSE	ETJ	Fri, Mar 28, 2014	11.24	11.31	11.24	11.28
1679	NYSE	ETJ	Thu, Mar 27, 2014	11.30	11.30	11.21	11.24
1678	NYSE	ETJ	Wed, Mar 26, 2014	11.40	11.40	11.28	11.30
1677	NYSE	ETJ	Tue, Mar 25, 2014	11.39	11.39	11.32	11.35
1676	NYSE	ETJ	Mon, Mar 24, 2014	11.41	11.42	11.31	11.35
1675	NYSE	ETJ	Fri, Mar 21, 2014	11.42	11.44	11.36	11.38
1674	NYSE	ETJ	Thu, Mar 20, 2014	11.37	11.42	11.34	11.40
1673	NYSE	ETJ	Wed, Mar 19, 2014	11.55	11.59	11.46	11.49
1672	NYSE	ETJ	Tue, Mar 18, 2014	11.50	11.55	11.48	11.55
1671	NYSE	ETJ	Mon, Mar 17, 2014	11.47	11.50	11.44	11.47
1670	NYSE	ETJ	Fri, Mar 14, 2014	11.39	11.45	11.27	11.38
1669	NYSE	ETJ	Thu, Mar 13, 2014	11.54	11.56	11.42	11.43
1668	NYSE	ETJ	Wed, Mar 12, 2014	11.49	11.55	11.46	11.55
1667	NYSE	ETJ	Tue, Mar 11, 2014	11.52	11.55	11.48	11.52
1666	NYSE	ETJ	Mon, Mar 10, 2014	11.58	11.58	11.50	11.54
1665	NYSE	ETJ	Fri, Mar 7, 2014	11.62	11.63	11.48	11.55
1664	NYSE	ETJ	Thu, Mar 6, 2014	11.56	11.60	11.55	11.58
1663	NYSE	ETJ	Wed, Mar 5, 2014	11.50	11.57	11.48	11.53
1662	NYSE	ETJ	Tue, Mar 4, 2014	11.49	11.56	11.49	11.53
1661	NYSE	ETJ	Mon, Mar 3, 2014	11.46	11.48	11.37	11.44
1660	NYSE	ETJ	Fri, Feb 28, 2014	11.53	11.59	11.45	11.54
1659	NYSE	ETJ	Thu, Feb 27, 2014	11.48	11.50	11.45	11.50
1658	NYSE	ETJ	Wed, Feb 26, 2014	11.47	11.50	11.44	11.47
1657	NYSE	ETJ	Tue, Feb 25, 2014	11.49	11.50	11.43	11.45
1656	NYSE	ETJ	Mon, Feb 24, 2014	11.43	11.52	11.38	11.49
1655	NYSE	ETJ	Fri, Feb 21, 2014	11.44	11.50	11.41	11.42
1654	NYSE	ETJ	Thu, Feb 20, 2014	11.42	11.49	11.40	11.46
1653	NYSE	ETJ	Wed, Feb 19, 2014	11.49	11.52	11.41	11.42
1652	NYSE	ETJ	Tue, Feb 18, 2014	11.58	11.63	11.51	11.58
1651	NYSE	ETJ	Fri, Feb 14, 2014	11.50	11.58	11.48	11.56
1650	NYSE	ETJ	Thu, Feb 13, 2014	11.44	11.52	11.41	11.50
1649	NYSE	ETJ	Wed, Feb 12, 2014	11.45	11.48	11.41	11.45
1648	NYSE	ETJ	Tue, Feb 11, 2014	11.40	11.50	11.40	11.44
1647	NYSE	ETJ	Mon, Feb 10, 2014	11.40	11.41	11.35	11.41
1646	NYSE	ETJ	Fri, Feb 7, 2014	11.34	11.41	11.31	11.40
1645	NYSE	ETJ	Thu, Feb 6, 2014	11.28	11.38	11.26	11.35
1644	NYSE	ETJ	Wed, Feb 5, 2014	11.24	11.27	11.16	11.26
1643	NYSE	ETJ	Tue, Feb 4, 2014	11.18	11.31	11.14	11.28
1642	NYSE	ETJ	Mon, Feb 3, 2014	11.30	11.30	11.08	11.14
1641	NYSE	ETJ	Fri, Jan 31, 2014	11.25	11.32	11.24	11.28
1640	NYSE	ETJ	Thu, Jan 30, 2014	11.26	11.36	11.26	11.35
1639	NYSE	ETJ	Wed, Jan 29, 2014	11.23	11.30	11.19	11.22
1638	NYSE	ETJ	Tue, Jan 28, 2014	11.29	11.32	11.25	11.28
1637	NYSE	ETJ	Mon, Jan 27, 2014	11.40	11.41	11.18	11.24
1636	NYSE	ETJ	Fri, Jan 24, 2014	11.53	11.53	11.37	11.40
1635	NYSE	ETJ	Thu, Jan 23, 2014	11.63	11.63	11.50	11.55
1634	NYSE	ETJ	Wed, Jan 22, 2014	11.68	11.68	11.57	11.64
1633	NYSE	ETJ	Tue, Jan 21, 2014	11.60	11.69	11.60	11.69
1632	NYSE	ETJ	Fri, Jan 17, 2014	11.57	11.60	11.54	11.60
1631	NYSE	ETJ	Thu, Jan 16, 2014	11.52	11.57	11.50	11.57
1630	NYSE	ETJ	Wed, Jan 15, 2014	11.47	11.57	11.47	11.55
1629	NYSE	ETJ	Tue, Jan 14, 2014	11.40	11.51	11.36	11.49
1628	NYSE	ETJ	Mon, Jan 13, 2014	11.43	11.46	11.35	11.38
1627	NYSE	ETJ	Fri, Jan 10, 2014	11.39	11.47	11.39	11.44
1626	NYSE	ETJ	Thu, Jan 9, 2014	11.43	11.43	11.36	11.38
1625	NYSE	ETJ	Wed, Jan 8, 2014	11.37	11.47	11.37	11.44
1624	NYSE	ETJ	Tue, Jan 7, 2014	11.30	11.41	11.30	11.40
1623	NYSE	ETJ	Mon, Jan 6, 2014	11.33	11.35	11.25	11.25
1622	NYSE	ETJ	Fri, Jan 3, 2014	11.28	11.37	11.26	11.36
1621	NYSE	ETJ	Thu, Jan 2, 2014	11.27	11.28	11.21	11.26
1620	NYSE	ETJ	Tue, Dec 31, 2013	11.38	11.38	11.26	11.27
1619	NYSE	ETJ	Mon, Dec 30, 2013	11.33	11.33	11.25	11.31
1618	NYSE	ETJ	Fri, Dec 27, 2013	11.36	11.37	11.28	11.34
1617	NYSE	ETJ	Thu, Dec 26, 2013	11.37	11.42	11.28	11.37
1616	NYSE	ETJ	Tue, Dec 24, 2013	11.29	11.39	11.28	11.37
1615	NYSE	ETJ	Mon, Dec 23, 2013	11.21	11.32	11.21	11.31
1614	NYSE	ETJ	Fri, Dec 20, 2013	11.17	11.27	11.16	11.21
1613	NYSE	ETJ	Thu, Dec 19, 2013	11.23	11.27	11.15	11.27
1612	NYSE	ETJ	Wed, Dec 18, 2013	11.15	11.23	11.12	11.21
1611	NYSE	ETJ	Tue, Dec 17, 2013	11.17	11.17	11.10	11.13
1610	NYSE	ETJ	Mon, Dec 16, 2013	11.11	11.19	11.10	11.16
1609	NYSE	ETJ	Fri, Dec 13, 2013	11.15	11.16	11.09	11.10
1608	NYSE	ETJ	Thu, Dec 12, 2013	11.12	11.17	11.11	11.15
1607	NYSE	ETJ	Wed, Dec 11, 2013	11.16	11.18	11.11	11.14
1606	NYSE	ETJ	Tue, Dec 10, 2013	11.15	11.19	11.11	11.16
1605	NYSE	ETJ	Mon, Dec 9, 2013	11.18	11.21	11.14	11.20
1604	NYSE	ETJ	Fri, Dec 6, 2013	11.15	11.20	11.13	11.20
1603	NYSE	ETJ	Thu, Dec 5, 2013	11.07	11.13	11.07	11.13
1602	NYSE	ETJ	Wed, Dec 4, 2013	11.09	11.12	11.08	11.08
1601	NYSE	ETJ	Tue, Dec 3, 2013	11.10	11.13	11.08	11.10
1600	NYSE	ETJ	Mon, Dec 2, 2013	11.20	11.22	11.12	11.12
1599	NYSE	ETJ	Fri, Nov 29, 2013	11.20	11.23	11.13	11.18
1598	NYSE	ETJ	Wed, Nov 27, 2013	11.08	11.17	11.08	11.16
1597	NYSE	ETJ	Tue, Nov 26, 2013	11.08	11.14	11.08	11.10
1596	NYSE	ETJ	Mon, Nov 25, 2013	11.36	11.36	11.10	11.11
1595	NYSE	ETJ	Fri, Nov 22, 2013	11.16	11.20	11.16	11.20
1594	NYSE	ETJ	Thu, Nov 21, 2013	11.12	11.18	11.11	11.18
1593	NYSE	ETJ	Wed, Nov 20, 2013	11.11	11.14	11.06	11.09
1592	NYSE	ETJ	Tue, Nov 19, 2013	11.20	11.21	11.17	11.21
1591	NYSE	ETJ	Mon, Nov 18, 2013	11.23	11.25	11.17	11.20
1590	NYSE	ETJ	Fri, Nov 15, 2013	11.20	11.21	11.17	11.20
1589	NYSE	ETJ	Thu, Nov 14, 2013	11.14	11.20	11.13	11.20
1588	NYSE	ETJ	Wed, Nov 13, 2013	11.06	11.12	11.05	11.10
1587	NYSE	ETJ	Tue, Nov 12, 2013	11.10	11.12	11.05	11.11
1586	NYSE	ETJ	Mon, Nov 11, 2013	11.06	11.13	11.05	11.10
1585	NYSE	ETJ	Fri, Nov 8, 2013	11.09	11.11	11.02	11.06
1584	NYSE	ETJ	Thu, Nov 7, 2013	11.20	11.20	11.05	11.06
1583	NYSE	ETJ	Wed, Nov 6, 2013	11.17	11.21	10.99	11.17
1582	NYSE	ETJ	Tue, Nov 5, 2013	11.15	11.20	11.13	11.19
1581	NYSE	ETJ	Mon, Nov 4, 2013	11.15	11.20	11.15	11.20
1580	NYSE	ETJ	Fri, Nov 1, 2013	11.22	11.22	11.14	11.15
1579	NYSE	ETJ	Thu, Oct 31, 2013	11.23	11.27	11.18	11.19
1578	NYSE	ETJ	Wed, Oct 30, 2013	11.25	11.28	11.20	11.20
1577	NYSE	ETJ	Tue, Oct 29, 2013	11.23	11.27	11.22	11.25
1576	NYSE	ETJ	Mon, Oct 28, 2013	11.31	11.31	11.21	11.23
1575	NYSE	ETJ	Fri, Oct 25, 2013	11.31	11.32	11.24	11.31
1574	NYSE	ETJ	Thu, Oct 24, 2013	11.24	11.34	11.22	11.32
1573	NYSE	ETJ	Wed, Oct 23, 2013	11.29	11.29	11.17	11.20
1572	NYSE	ETJ	Tue, Oct 22, 2013	11.27	11.34	11.25	11.31
1571	NYSE	ETJ	Mon, Oct 21, 2013	11.25	11.37	11.25	11.35
1570	NYSE	ETJ	Fri, Oct 18, 2013	11.18	11.25	11.14	11.21
1569	NYSE	ETJ	Thu, Oct 17, 2013	11.08	11.17	11.07	11.17
1568	NYSE	ETJ	Wed, Oct 16, 2013	11.04	11.07	11.02	11.07
1567	NYSE	ETJ	Tue, Oct 15, 2013	11.00	11.05	10.96	11.01
1566	NYSE	ETJ	Mon, Oct 14, 2013	10.98	11.07	10.95	11.01
1565	NYSE	ETJ	Fri, Oct 11, 2013	10.94	11.06	10.92	11.05
1564	NYSE	ETJ	Thu, Oct 10, 2013	10.90	10.98	10.88	10.95
1563	NYSE	ETJ	Wed, Oct 9, 2013	10.83	10.84	10.76	10.83
1562	NYSE	ETJ	Tue, Oct 8, 2013	10.92	10.96	10.80	10.83
1561	NYSE	ETJ	Mon, Oct 7, 2013	10.97	10.99	10.92	10.94
1560	NYSE	ETJ	Fri, Oct 4, 2013	10.92	11.06	10.91	11.05
1559	NYSE	ETJ	Thu, Oct 3, 2013	10.96	10.97	10.84	10.93
1558	NYSE	ETJ	Wed, Oct 2, 2013	10.89	10.98	10.81	10.96
1557	NYSE	ETJ	Tue, Oct 1, 2013	10.87	10.96	10.83	10.96
1556	NYSE	ETJ	Mon, Sep 30, 2013	10.91	10.91	10.81	10.81
1555	NYSE	ETJ	Fri, Sep 27, 2013	10.88	10.95	10.85	10.95
1554	NYSE	ETJ	Thu, Sep 26, 2013	10.86	10.92	10.85	10.92
1553	NYSE	ETJ	Wed, Sep 25, 2013	10.88	10.89	10.82	10.88
1552	NYSE	ETJ	Tue, Sep 24, 2013	10.82	10.89	10.80	10.88
1551	NYSE	ETJ	Mon, Sep 23, 2013	10.85	10.86	10.77	10.85
1550	NYSE	ETJ	Fri, Sep 20, 2013	10.96	10.96	10.80	10.86
1549	NYSE	ETJ	Thu, Sep 19, 2013	11.00	11.00	10.93	10.98
1548	NYSE	ETJ	Wed, Sep 18, 2013	10.97	11.12	10.90	11.10
1547	NYSE	ETJ	Tue, Sep 17, 2013	10.97	10.98	10.89	10.97
1546	NYSE	ETJ	Mon, Sep 16, 2013	11.03	11.03	10.92	10.99
1545	NYSE	ETJ	Fri, Sep 13, 2013	10.88	10.93	10.84	10.92
1544	NYSE	ETJ	Thu, Sep 12, 2013	10.94	10.94	10.85	10.88
1543	NYSE	ETJ	Wed, Sep 11, 2013	10.91	10.95	10.84	10.92
1542	NYSE	ETJ	Tue, Sep 10, 2013	10.94	10.98	10.91	10.97
1541	NYSE	ETJ	Mon, Sep 9, 2013	10.86	10.92	10.84	10.92
1540	NYSE	ETJ	Fri, Sep 6, 2013	10.82	10.89	10.75	10.88
1539	NYSE	ETJ	Thu, Sep 5, 2013	10.78	10.82	10.78	10.79
1538	NYSE	ETJ	Wed, Sep 4, 2013	10.76	10.80	10.73	10.80
1537	NYSE	ETJ	Tue, Sep 3, 2013	10.84	10.86	10.78	10.78
1536	NYSE	ETJ	Fri, Aug 30, 2013	10.84	10.84	10.73	10.78
1535	NYSE	ETJ	Thu, Aug 29, 2013	10.73	10.82	10.73	10.80
1534	NYSE	ETJ	Wed, Aug 28, 2013	10.75	10.80	10.74	10.76
1533	NYSE	ETJ	Tue, Aug 27, 2013	10.82	10.82	10.74	10.75
1532	NYSE	ETJ	Mon, Aug 26, 2013	10.90	10.95	10.89	10.90
1531	NYSE	ETJ	Fri, Aug 23, 2013	10.80	10.90	10.79	10.90
1530	NYSE	ETJ	Thu, Aug 22, 2013	10.75	10.85	10.73	10.80
1529	NYSE	ETJ	Wed, Aug 21, 2013	10.75	10.81	10.70	10.75
1528	NYSE	ETJ	Tue, Aug 20, 2013	10.77	10.89	10.75	10.87
1527	NYSE	ETJ	Mon, Aug 19, 2013	10.81	10.84	10.73	10.80
1526	NYSE	ETJ	Fri, Aug 16, 2013	10.75	10.87	10.75	10.83
1525	NYSE	ETJ	Thu, Aug 15, 2013	10.87	10.87	10.73	10.80
1524	NYSE	ETJ	Wed, Aug 14, 2013	10.94	10.95	10.90	10.90
1523	NYSE	ETJ	Tue, Aug 13, 2013	10.98	10.99	10.92	10.92
1522	NYSE	ETJ	Mon, Aug 12, 2013	10.92	10.96	10.92	10.95
1521	NYSE	ETJ	Fri, Aug 9, 2013	10.97	11.00	10.94	10.99
1520	NYSE	ETJ	Thu, Aug 8, 2013	11.02	11.03	10.97	10.99
1519	NYSE	ETJ	Wed, Aug 7, 2013	11.01	11.01	10.94	10.97
1518	NYSE	ETJ	Tue, Aug 6, 2013	11.02	11.04	10.95	11.04
1517	NYSE	ETJ	Mon, Aug 5, 2013	11.04	11.08	11.03	11.04
1516	NYSE	ETJ	Fri, Aug 2, 2013	11.02	11.10	11.02	11.07
1515	NYSE	ETJ	Thu, Aug 1, 2013	11.04	11.11	11.04	11.06
1514	NYSE	ETJ	Wed, Jul 31, 2013	11.00	11.06	10.98	11.01
1513	NYSE	ETJ	Tue, Jul 30, 2013	10.99	11.02	10.97	10.97
1512	NYSE	ETJ	Mon, Jul 29, 2013	10.98	11.01	10.95	10.99
1511	NYSE	ETJ	Fri, Jul 26, 2013	10.99	11.02	10.96	10.98
1510	NYSE	ETJ	Thu, Jul 25, 2013	10.96	11.03	10.96	11.02
1509	NYSE	ETJ	Wed, Jul 24, 2013	11.05	11.08	10.98	10.99
1508	NYSE	ETJ	Tue, Jul 23, 2013	11.02	11.06	11.01	11.03
1507	NYSE	ETJ	Mon, Jul 22, 2013	11.10	11.10	11.01	11.01
1506	NYSE	ETJ	Fri, Jul 19, 2013	11.16	11.20	11.12	11.17
1505	NYSE	ETJ	Thu, Jul 18, 2013	11.20	11.25	11.18	11.23
1504	NYSE	ETJ	Wed, Jul 17, 2013	11.20	11.21	11.14	11.19
1503	NYSE	ETJ	Tue, Jul 16, 2013	11.21	11.22	11.10	11.16
1502	NYSE	ETJ	Mon, Jul 15, 2013	11.20	11.23	11.19	11.22
1501	NYSE	ETJ	Fri, Jul 12, 2013	11.18	11.20	11.15	11.18
1500	NYSE	ETJ	Thu, Jul 11, 2013	11.16	11.23	11.14	11.23
1499	NYSE	ETJ	Wed, Jul 10, 2013	11.10	11.12	11.07	11.10
1498	NYSE	ETJ	Tue, Jul 9, 2013	11.06	11.13	11.06	11.11
1497	NYSE	ETJ	Mon, Jul 8, 2013	11.02	11.07	11.01	11.05
1496	NYSE	ETJ	Fri, Jul 5, 2013	11.00	11.04	10.92	10.99
1495	NYSE	ETJ	Wed, Jul 3, 2013	10.91	10.97	10.86	10.96
1494	NYSE	ETJ	Tue, Jul 2, 2013	10.92	11.06	10.90	10.98
1493	NYSE	ETJ	Mon, Jul 1, 2013	10.94	11.01	10.94	10.95
1492	NYSE	ETJ	Fri, Jun 28, 2013	11.01	11.02	10.90	10.90
1491	NYSE	ETJ	Thu, Jun 27, 2013	10.96	11.05	10.95	10.99
1490	NYSE	ETJ	Wed, Jun 26, 2013	10.91	10.97	10.90	10.92
1489	NYSE	ETJ	Tue, Jun 25, 2013	10.78	10.88	10.77	10.87
1488	NYSE	ETJ	Mon, Jun 24, 2013	10.79	10.79	10.60	10.69
1487	NYSE	ETJ	Fri, Jun 21, 2013	10.90	10.96	10.84	10.91
1486	NYSE	ETJ	Thu, Jun 20, 2013	10.99	11.00	10.82	10.88
1485	NYSE	ETJ	Wed, Jun 19, 2013	11.15	11.15	11.02	11.02
1484	NYSE	ETJ	Tue, Jun 18, 2013	11.14	11.24	11.14	11.21
1483	NYSE	ETJ	Mon, Jun 17, 2013	11.20	11.23	11.13	11.14
1482	NYSE	ETJ	Fri, Jun 14, 2013	11.14	11.18	11.10	11.16
1481	NYSE	ETJ	Thu, Jun 13, 2013	11.03	11.18	10.97	11.15
1480	NYSE	ETJ	Wed, Jun 12, 2013	11.16	11.20	11.02	11.04
1479	NYSE	ETJ	Tue, Jun 11, 2013	11.14	11.18	11.08	11.14
1478	NYSE	ETJ	Mon, Jun 10, 2013	11.24	11.26	11.18	11.21
1477	NYSE	ETJ	Fri, Jun 7, 2013	11.13	11.26	11.13	11.26
1476	NYSE	ETJ	Thu, Jun 6, 2013	11.00	11.11	10.98	11.11
1475	NYSE	ETJ	Wed, Jun 5, 2013	11.18	11.18	10.97	11.01
1474	NYSE	ETJ	Tue, Jun 4, 2013	11.12	11.22	11.09	11.16
1473	NYSE	ETJ	Mon, Jun 3, 2013	11.23	11.25	11.06	11.14
1472	NYSE	ETJ	Fri, May 31, 2013	11.29	11.32	11.20	11.23
1471	NYSE	ETJ	Thu, May 30, 2013	11.23	11.31	11.20	11.30
1470	NYSE	ETJ	Wed, May 29, 2013	11.29	11.29	11.16	11.20
1469	NYSE	ETJ	Tue, May 28, 2013	11.28	11.41	11.26	11.30
1468	NYSE	ETJ	Fri, May 24, 2013	11.20	11.27	11.20	11.26
1467	NYSE	ETJ	Thu, May 23, 2013	11.16	11.29	11.11	11.29
1466	NYSE	ETJ	Wed, May 22, 2013	11.41	11.46	11.22	11.25
1465	NYSE	ETJ	Tue, May 21, 2013	11.47	11.48	11.41	11.48
1464	NYSE	ETJ	Mon, May 20, 2013	11.46	11.47	11.42	11.47
1463	NYSE	ETJ	Fri, May 17, 2013	11.44	11.48	11.42	11.48
1462	NYSE	ETJ	Thu, May 16, 2013	11.41	11.44	11.37	11.43
1461	NYSE	ETJ	Wed, May 15, 2013	11.39	11.44	11.30	11.44
1460	NYSE	ETJ	Tue, May 14, 2013	11.33	11.44	11.33	11.43
1459	NYSE	ETJ	Mon, May 13, 2013	11.30	11.35	11.27	11.35
1458	NYSE	ETJ	Fri, May 10, 2013	11.31	11.34	11.28	11.34
1457	NYSE	ETJ	Thu, May 9, 2013	11.32	11.32	11.25	11.31
1456	NYSE	ETJ	Wed, May 8, 2013	11.30	11.35	11.28	11.35
1455	NYSE	ETJ	Tue, May 7, 2013	11.24	11.32	11.21	11.32
1454	NYSE	ETJ	Mon, May 6, 2013	11.22	11.24	11.19	11.22
1453	NYSE	ETJ	Fri, May 3, 2013	11.28	11.31	11.21	11.22
1452	NYSE	ETJ	Thu, May 2, 2013	11.17	11.25	11.16	11.22
1451	NYSE	ETJ	Wed, May 1, 2013	11.27	11.27	11.14	11.14
1450	NYSE	ETJ	Tue, Apr 30, 2013	11.22	11.30	11.15	11.25
1449	NYSE	ETJ	Mon, Apr 29, 2013	11.17	11.21	11.14	11.19
1448	NYSE	ETJ	Fri, Apr 26, 2013	11.15	11.18	11.12	11.13
1447	NYSE	ETJ	Thu, Apr 25, 2013	11.19	11.22	11.15	11.18
1446	NYSE	ETJ	Wed, Apr 24, 2013	11.11	11.19	11.08	11.14
1445	NYSE	ETJ	Tue, Apr 23, 2013	11.04	11.17	11.03	11.13
1444	NYSE	ETJ	Mon, Apr 22, 2013	10.98	11.06	10.95	11.02
1443	NYSE	ETJ	Fri, Apr 19, 2013	10.96	11.00	10.86	10.97
1442	NYSE	ETJ	Thu, Apr 18, 2013	11.07	11.07	10.98	10.99
1441	NYSE	ETJ	Wed, Apr 17, 2013	11.07	11.07	11.01	11.01
1440	NYSE	ETJ	Tue, Apr 16, 2013	11.06	11.12	10.98	11.11
1439	NYSE	ETJ	Mon, Apr 15, 2013	11.14	11.14	10.98	10.98
1438	NYSE	ETJ	Fri, Apr 12, 2013	11.14	11.19	11.10	11.16
1437	NYSE	ETJ	Thu, Apr 11, 2013	11.16	11.23	11.16	11.17
1436	NYSE	ETJ	Wed, Apr 10, 2013	11.11	11.20	11.10	11.17
1435	NYSE	ETJ	Tue, Apr 9, 2013	11.10	11.14	11.08	11.11
1434	NYSE	ETJ	Mon, Apr 8, 2013	11.01	11.11	11.01	11.09
1433	NYSE	ETJ	Fri, Apr 5, 2013	10.97	11.03	10.96	11.01
1432	NYSE	ETJ	Thu, Apr 4, 2013	11.01	11.07	11.00	11.03
1431	NYSE	ETJ	Wed, Apr 3, 2013	11.05	11.07	10.95	11.01
1430	NYSE	ETJ	Tue, Apr 2, 2013	11.04	11.08	11.02	11.04
1429	NYSE	ETJ	Mon, Apr 1, 2013	11.00	11.04	10.95	11.04
1428	NYSE	ETJ	Thu, Mar 28, 2013	11.04	11.10	10.99	10.99
1427	NYSE	ETJ	Wed, Mar 27, 2013	10.96	11.00	10.91	11.00
1426	NYSE	ETJ	Tue, Mar 26, 2013	10.93	10.99	10.92	10.99
1425	NYSE	ETJ	Mon, Mar 25, 2013	11.00	11.03	10.91	10.91
1424	NYSE	ETJ	Fri, Mar 22, 2013	10.90	10.99	10.90	10.97
1423	NYSE	ETJ	Thu, Mar 21, 2013	10.90	10.94	10.86	10.92
1422	NYSE	ETJ	Wed, Mar 20, 2013	10.91	10.96	10.90	10.94
1421	NYSE	ETJ	Tue, Mar 19, 2013	10.93	10.95	10.83	10.88
1420	NYSE	ETJ	Mon, Mar 18, 2013	10.95	11.05	10.92	11.02
1419	NYSE	ETJ	Fri, Mar 15, 2013	11.05	11.05	10.99	11.03
1418	NYSE	ETJ	Thu, Mar 14, 2013	11.04	11.05	11.00	11.05
1417	NYSE	ETJ	Wed, Mar 13, 2013	11.05	11.05	11.01	11.02
1416	NYSE	ETJ	Tue, Mar 12, 2013	11.05	11.05	11.00	11.05
1415	NYSE	ETJ	Mon, Mar 11, 2013	11.03	11.06	11.01	11.06
1414	NYSE	ETJ	Fri, Mar 8, 2013	11.01	11.06	10.98	11.06
1413	NYSE	ETJ	Thu, Mar 7, 2013	10.97	11.03	10.94	11.00
1412	NYSE	ETJ	Wed, Mar 6, 2013	10.97	11.00	10.95	11.00
1411	NYSE	ETJ	Tue, Mar 5, 2013	10.93	10.97	10.90	10.97
1410	NYSE	ETJ	Mon, Mar 4, 2013	10.80	10.89	10.76	10.89
1409	NYSE	ETJ	Fri, Mar 1, 2013	10.78	10.84	10.73	10.80
1408	NYSE	ETJ	Thu, Feb 28, 2013	10.80	10.87	10.77	10.81
1407	NYSE	ETJ	Wed, Feb 27, 2013	10.64	10.80	10.63	10.79
1406	NYSE	ETJ	Tue, Feb 26, 2013	10.68	10.70	10.62	10.68
1405	NYSE	ETJ	Mon, Feb 25, 2013	10.77	10.78	10.66	10.66
1404	NYSE	ETJ	Fri, Feb 22, 2013	10.70	10.72	10.66	10.72
1403	NYSE	ETJ	Thu, Feb 21, 2013	10.71	10.71	10.56	10.66
1402	NYSE	ETJ	Wed, Feb 20, 2013	10.85	10.85	10.70	10.72
1401	NYSE	ETJ	Tue, Feb 19, 2013	10.83	10.87	10.81	10.83
1400	NYSE	ETJ	Fri, Feb 15, 2013	10.87	10.91	10.85	10.89
1399	NYSE	ETJ	Thu, Feb 14, 2013	10.90	10.90	10.85	10.88
1398	NYSE	ETJ	Wed, Feb 13, 2013	10.89	10.93	10.89	10.92
1397	NYSE	ETJ	Tue, Feb 12, 2013	10.90	10.91	10.88	10.91
1396	NYSE	ETJ	Mon, Feb 11, 2013	10.90	10.90	10.86	10.89
1395	NYSE	ETJ	Fri, Feb 8, 2013	10.86	10.93	10.86	10.90
1394	NYSE	ETJ	Thu, Feb 7, 2013	10.87	10.87	10.78	10.87
1393	NYSE	ETJ	Wed, Feb 6, 2013	10.82	10.85	10.80	10.85
1392	NYSE	ETJ	Tue, Feb 5, 2013	10.80	10.84	10.78	10.84
1391	NYSE	ETJ	Mon, Feb 4, 2013	10.79	10.84	10.75	10.77
1390	NYSE	ETJ	Fri, Feb 1, 2013	10.84	10.89	10.83	10.85
1389	NYSE	ETJ	Thu, Jan 31, 2013	10.82	10.89	10.77	10.83
1388	NYSE	ETJ	Wed, Jan 30, 2013	10.84	10.84	10.78	10.83
1387	NYSE	ETJ	Tue, Jan 29, 2013	10.79	10.85	10.79	10.83
1386	NYSE	ETJ	Mon, Jan 28, 2013	10.82	10.84	10.77	10.82
1385	NYSE	ETJ	Fri, Jan 25, 2013	10.81	10.82	10.75	10.81
1384	NYSE	ETJ	Thu, Jan 24, 2013	10.76	10.81	10.74	10.79
1383	NYSE	ETJ	Wed, Jan 23, 2013	10.76	10.80	10.73	10.75
1382	NYSE	ETJ	Tue, Jan 22, 2013	10.73	10.78	10.72	10.76
1381	NYSE	ETJ	Fri, Jan 18, 2013	10.83	10.85	10.76	10.84
1380	NYSE	ETJ	Thu, Jan 17, 2013	10.78	10.84	10.77	10.82
1379	NYSE	ETJ	Wed, Jan 16, 2013	10.76	10.77	10.69	10.74
1378	NYSE	ETJ	Tue, Jan 15, 2013	10.79	10.80	10.71	10.78
1377	NYSE	ETJ	Mon, Jan 14, 2013	10.82	10.84	10.78	10.82
1376	NYSE	ETJ	Fri, Jan 11, 2013	10.82	10.84	10.77	10.83
1375	NYSE	ETJ	Thu, Jan 10, 2013	10.74	10.82	10.74	10.80
1374	NYSE	ETJ	Wed, Jan 9, 2013	10.69	10.75	10.69	10.73
1373	NYSE	ETJ	Tue, Jan 8, 2013	10.66	10.70	10.64	10.68
1372	NYSE	ETJ	Mon, Jan 7, 2013	10.68	10.73	10.63	10.66
1371	NYSE	ETJ	Fri, Jan 4, 2013	10.65	10.73	10.64	10.69
1370	NYSE	ETJ	Thu, Jan 3, 2013	10.61	10.67	10.56	10.67
1369	NYSE	ETJ	Wed, Jan 2, 2013	10.53	10.62	10.50	10.62
1368	NYSE	ETJ	Mon, Dec 31, 2012	10.28	10.44	10.26	10.43
1367	NYSE	ETJ	Fri, Dec 28, 2012	10.31	10.37	10.22	10.28
1366	NYSE	ETJ	Thu, Dec 27, 2012	10.36	10.39	10.28	10.39
1365	NYSE	ETJ	Wed, Dec 26, 2012	10.35	10.40	10.34	10.36
1364	NYSE	ETJ	Mon, Dec 24, 2012	10.34	10.37	10.31	10.37
1363	NYSE	ETJ	Fri, Dec 21, 2012	10.34	10.39	10.31	10.37
1362	NYSE	ETJ	Thu, Dec 20, 2012	10.36	10.42	10.32	10.42
1361	NYSE	ETJ	Wed, Dec 19, 2012	10.43	10.43	10.35	10.36
1360	NYSE	ETJ	Tue, Dec 18, 2012	10.34	10.44	10.34	10.43
1359	NYSE	ETJ	Mon, Dec 17, 2012	10.38	10.41	10.31	10.34
1358	NYSE	ETJ	Fri, Dec 14, 2012	10.31	10.41	10.31	10.38
1357	NYSE	ETJ	Thu, Dec 13, 2012	10.36	10.38	10.30	10.35
1356	NYSE	ETJ	Wed, Dec 12, 2012	10.30	10.39	10.29	10.35
1355	NYSE	ETJ	Tue, Dec 11, 2012	10.26	10.32	10.26	10.30
1354	NYSE	ETJ	Mon, Dec 10, 2012	10.26	10.28	10.21	10.24
1353	NYSE	ETJ	Fri, Dec 7, 2012	10.30	10.34	10.24	10.26
1352	NYSE	ETJ	Thu, Dec 6, 2012	10.28	10.33	10.25	10.30
1351	NYSE	ETJ	Wed, Dec 5, 2012	10.23	10.27	10.20	10.26
1350	NYSE	ETJ	Tue, Dec 4, 2012	10.26	10.28	10.18	10.24
1349	NYSE	ETJ	Mon, Dec 3, 2012	10.35	10.35	10.25	10.25
1348	NYSE	ETJ	Fri, Nov 30, 2012	10.35	10.35	10.30	10.34
1347	NYSE	ETJ	Thu, Nov 29, 2012	10.32	10.36	10.28	10.36
1346	NYSE	ETJ	Wed, Nov 28, 2012	10.25	10.32	10.18	10.29
1345	NYSE	ETJ	Tue, Nov 27, 2012	10.29	10.32	10.27	10.28
1344	NYSE	ETJ	Mon, Nov 26, 2012	10.31	10.32	10.23	10.29
1343	NYSE	ETJ	Fri, Nov 23, 2012	10.29	10.35	10.27	10.33
1342	NYSE	ETJ	Wed, Nov 21, 2012	10.16	10.25	10.13	10.25
1341	NYSE	ETJ	Tue, Nov 20, 2012	10.22	10.24	10.12	10.14
1340	NYSE	ETJ	Mon, Nov 19, 2012	10.15	10.26	10.15	10.19
1339	NYSE	ETJ	Fri, Nov 16, 2012	10.04	10.13	9.95	10.10
1338	NYSE	ETJ	Thu, Nov 15, 2012	10.12	10.15	9.92	9.97
1337	NYSE	ETJ	Wed, Nov 14, 2012	10.31	10.33	10.12	10.12
1336	NYSE	ETJ	Tue, Nov 13, 2012	10.30	10.35	10.28	10.31
1335	NYSE	ETJ	Mon, Nov 12, 2012	10.33	10.38	10.29	10.31
1334	NYSE	ETJ	Fri, Nov 9, 2012	10.30	10.37	10.27	10.33
1333	NYSE	ETJ	Thu, Nov 8, 2012	10.41	10.46	10.33	10.35
1332	NYSE	ETJ	Wed, Nov 7, 2012	10.58	10.58	10.37	10.45
1331	NYSE	ETJ	Tue, Nov 6, 2012	10.60	10.63	10.57	10.63
1330	NYSE	ETJ	Mon, Nov 5, 2012	10.60	10.60	10.53	10.60
1329	NYSE	ETJ	Fri, Nov 2, 2012	10.73	10.73	10.59	10.61
1328	NYSE	ETJ	Thu, Nov 1, 2012	10.57	10.70	10.57	10.68
1327	NYSE	ETJ	Wed, Oct 31, 2012	10.70	10.74	10.50	10.57
1326	NYSE	ETJ	Fri, Oct 26, 2012	10.54	10.62	10.51	10.60
1325	NYSE	ETJ	Thu, Oct 25, 2012	10.51	10.56	10.47	10.53
1324	NYSE	ETJ	Wed, Oct 24, 2012	10.53	10.57	10.50	10.51
1323	NYSE	ETJ	Tue, Oct 23, 2012	10.47	10.55	10.42	10.55
1322	NYSE	ETJ	Mon, Oct 22, 2012	10.59	10.59	10.50	10.53
1321	NYSE	ETJ	Fri, Oct 19, 2012	10.98	10.99	10.82	10.84
1320	NYSE	ETJ	Thu, Oct 18, 2012	10.97	11.01	10.92	11.00
1319	NYSE	ETJ	Wed, Oct 17, 2012	10.97	11.01	10.95	10.97
1318	NYSE	ETJ	Tue, Oct 16, 2012	10.90	10.99	10.89	10.97
1317	NYSE	ETJ	Mon, Oct 15, 2012	10.86	10.91	10.82	10.89
1316	NYSE	ETJ	Fri, Oct 12, 2012	10.88	10.89	10.84	10.85
1315	NYSE	ETJ	Thu, Oct 11, 2012	10.78	10.86	10.74	10.85
1314	NYSE	ETJ	Wed, Oct 10, 2012	10.75	10.76	10.70	10.74
1313	NYSE	ETJ	Tue, Oct 9, 2012	10.83	10.86	10.75	10.75
1312	NYSE	ETJ	Mon, Oct 8, 2012	10.79	10.91	10.79	10.84
1311	NYSE	ETJ	Fri, Oct 5, 2012	10.80	10.84	10.77	10.82
1310	NYSE	ETJ	Thu, Oct 4, 2012	10.71	10.80	10.69	10.79
1309	NYSE	ETJ	Wed, Oct 3, 2012	10.66	10.71	10.65	10.68
1308	NYSE	ETJ	Tue, Oct 2, 2012	10.65	10.70	10.63	10.65
1307	NYSE	ETJ	Mon, Oct 1, 2012	10.58	10.65	10.57	10.65
1306	NYSE	ETJ	Fri, Sep 28, 2012	10.56	10.61	10.52	10.53
1305	NYSE	ETJ	Thu, Sep 27, 2012	10.53	10.60	10.50	10.58
1304	NYSE	ETJ	Wed, Sep 26, 2012	10.51	10.55	10.47	10.47
1303	NYSE	ETJ	Tue, Sep 25, 2012	10.55	10.59	10.50	10.51
1302	NYSE	ETJ	Mon, Sep 24, 2012	10.49	10.55	10.48	10.52
1301	NYSE	ETJ	Fri, Sep 21, 2012	10.50	10.54	10.49	10.51
1300	NYSE	ETJ	Thu, Sep 20, 2012	10.48	10.50	10.46	10.48
1299	NYSE	ETJ	Wed, Sep 19, 2012	10.50	10.52	10.49	10.50
1298	NYSE	ETJ	Tue, Sep 18, 2012	10.48	10.51	10.46	10.50
1297	NYSE	ETJ	Mon, Sep 17, 2012	10.56	10.57	10.48	10.48
1296	NYSE	ETJ	Fri, Sep 14, 2012	10.56	10.59	10.56	10.58
1295	NYSE	ETJ	Thu, Sep 13, 2012	10.46	10.55	10.45	10.54
1294	NYSE	ETJ	Wed, Sep 12, 2012	10.46	10.48	10.41	10.48
1293	NYSE	ETJ	Tue, Sep 11, 2012	10.39	10.47	10.39	10.43
1292	NYSE	ETJ	Mon, Sep 10, 2012	10.40	10.43	10.40	10.40
1291	NYSE	ETJ	Fri, Sep 7, 2012	10.40	10.43	10.40	10.40
1290	NYSE	ETJ	Thu, Sep 6, 2012	10.37	10.44	10.37	10.41
1289	NYSE	ETJ	Wed, Sep 5, 2012	10.36	10.37	10.34	10.36
1288	NYSE	ETJ	Tue, Sep 4, 2012	10.39	10.41	10.35	10.37
1287	NYSE	ETJ	Fri, Aug 31, 2012	10.34	10.38	10.33	10.37
1286	NYSE	ETJ	Thu, Aug 30, 2012	10.30	10.33	10.30	10.32
1285	NYSE	ETJ	Wed, Aug 29, 2012	10.33	10.35	10.31	10.33
1284	NYSE	ETJ	Tue, Aug 28, 2012	10.33	10.33	10.29	10.31
1283	NYSE	ETJ	Mon, Aug 27, 2012	10.40	10.40	10.31	10.33
1282	NYSE	ETJ	Fri, Aug 24, 2012	10.36	10.40	10.34	10.38
1281	NYSE	ETJ	Thu, Aug 23, 2012	10.41	10.42	10.34	10.35
1280	NYSE	ETJ	Wed, Aug 22, 2012	10.43	10.43	10.40	10.41
1279	NYSE	ETJ	Tue, Aug 21, 2012	10.47	10.50	10.42	10.43
1278	NYSE	ETJ	Mon, Aug 20, 2012	10.48	10.50	10.45	10.45
1277	NYSE	ETJ	Fri, Aug 17, 2012	10.51	10.53	10.48	10.49
1276	NYSE	ETJ	Thu, Aug 16, 2012	10.53	10.55	10.52	10.52
1275	NYSE	ETJ	Wed, Aug 15, 2012	10.52	10.53	10.50	10.52
1274	NYSE	ETJ	Tue, Aug 14, 2012	10.47	10.55	10.47	10.53
1273	NYSE	ETJ	Mon, Aug 13, 2012	10.52	10.52	10.47	10.50
1272	NYSE	ETJ	Fri, Aug 10, 2012	10.51	10.52	10.49	10.52
1271	NYSE	ETJ	Thu, Aug 9, 2012	10.53	10.55	10.52	10.53
1270	NYSE	ETJ	Wed, Aug 8, 2012	10.52	10.56	10.52	10.54
1269	NYSE	ETJ	Tue, Aug 7, 2012	10.55	10.57	10.52	10.55
1268	NYSE	ETJ	Mon, Aug 6, 2012	10.55	10.56	10.54	10.55
1267	NYSE	ETJ	Fri, Aug 3, 2012	10.55	10.59	10.53	10.55
1266	NYSE	ETJ	Thu, Aug 2, 2012	10.44	10.50	10.41	10.47
1265	NYSE	ETJ	Wed, Aug 1, 2012	10.44	10.52	10.44	10.49
1264	NYSE	ETJ	Tue, Jul 31, 2012	10.47	10.50	10.41	10.43
1263	NYSE	ETJ	Mon, Jul 30, 2012	10.39	10.45	10.38	10.45
1262	NYSE	ETJ	Fri, Jul 27, 2012	10.39	10.43	10.36	10.39
1261	NYSE	ETJ	Thu, Jul 26, 2012	10.36	10.39	10.33	10.35
1260	NYSE	ETJ	Wed, Jul 25, 2012	10.30	10.32	10.26	10.29
1259	NYSE	ETJ	Tue, Jul 24, 2012	10.35	10.35	10.22	10.28
1258	NYSE	ETJ	Mon, Jul 23, 2012	10.30	10.30	10.22	10.30
1257	NYSE	ETJ	Fri, Jul 20, 2012	10.33	10.46	10.31	10.33
1256	NYSE	ETJ	Thu, Jul 19, 2012	10.45	10.65	10.41	10.52
1255	NYSE	ETJ	Wed, Jul 18, 2012	10.40	10.46	10.36	10.43
1254	NYSE	ETJ	Tue, Jul 17, 2012	10.37	10.44	10.33	10.40
1253	NYSE	ETJ	Mon, Jul 16, 2012	10.35	10.38	10.33	10.35
1252	NYSE	ETJ	Fri, Jul 13, 2012	10.29	10.36	10.29	10.34
1251	NYSE	ETJ	Thu, Jul 12, 2012	10.23	10.29	10.22	10.25
1250	NYSE	ETJ	Wed, Jul 11, 2012	10.21	10.28	10.20	10.27
1249	NYSE	ETJ	Tue, Jul 10, 2012	10.23	10.25	10.18	10.21
1248	NYSE	ETJ	Mon, Jul 9, 2012	10.16	10.24	10.15	10.24
1247	NYSE	ETJ	Fri, Jul 6, 2012	10.15	10.18	10.12	10.17
1246	NYSE	ETJ	Thu, Jul 5, 2012	10.20	10.21	10.12	10.19
1245	NYSE	ETJ	Tue, Jul 3, 2012	10.19	10.24	10.19	10.21
1244	NYSE	ETJ	Mon, Jul 2, 2012	10.20	10.21	10.13	10.18
1243	NYSE	ETJ	Fri, Jun 29, 2012	10.16	10.25	10.15	10.25
1242	NYSE	ETJ	Thu, Jun 28, 2012	10.07	10.13	10.03	10.11
1241	NYSE	ETJ	Wed, Jun 27, 2012	10.04	10.10	10.04	10.10
1240	NYSE	ETJ	Tue, Jun 26, 2012	10.03	10.05	9.99	10.05
1239	NYSE	ETJ	Mon, Jun 25, 2012	10.01	10.01	9.96	9.98
1238	NYSE	ETJ	Fri, Jun 22, 2012	10.05	10.07	10.01	10.03
1237	NYSE	ETJ	Thu, Jun 21, 2012	10.10	10.13	10.02	10.03
1236	NYSE	ETJ	Wed, Jun 20, 2012	10.13	10.15	10.10	10.11
1235	NYSE	ETJ	Tue, Jun 19, 2012	10.10	10.15	10.10	10.13
1234	NYSE	ETJ	Mon, Jun 18, 2012	10.09	10.12	10.06	10.08
1233	NYSE	ETJ	Fri, Jun 15, 2012	10.04	10.11	10.03	10.11
1232	NYSE	ETJ	Thu, Jun 14, 2012	10.00	10.08	9.99	10.06
1231	NYSE	ETJ	Wed, Jun 13, 2012	10.01	10.05	9.98	10.02
1230	NYSE	ETJ	Tue, Jun 12, 2012	10.03	10.06	9.97	10.06
1229	NYSE	ETJ	Mon, Jun 11, 2012	10.10	10.11	9.98	10.02
1228	NYSE	ETJ	Fri, Jun 8, 2012	10.02	10.08	10.01	10.08
1227	NYSE	ETJ	Thu, Jun 7, 2012	10.07	10.09	10.02	10.06
1226	NYSE	ETJ	Wed, Jun 6, 2012	9.94	10.05	9.94	10.05
1225	NYSE	ETJ	Tue, Jun 5, 2012	9.89	9.94	9.87	9.94
1224	NYSE	ETJ	Mon, Jun 4, 2012	9.88	9.92	9.86	9.89
1223	NYSE	ETJ	Fri, Jun 1, 2012	10.00	10.00	9.87	9.91
1222	NYSE	ETJ	Thu, May 31, 2012	10.04	10.07	10.02	10.02
1221	NYSE	ETJ	Wed, May 30, 2012	10.09	10.09	10.03	10.06
1220	NYSE	ETJ	Tue, May 29, 2012	10.10	10.14	10.10	10.14
1219	NYSE	ETJ	Fri, May 25, 2012	10.11	10.12	10.05	10.06
1218	NYSE	ETJ	Thu, May 24, 2012	10.06	10.09	10.03	10.09
1217	NYSE	ETJ	Wed, May 23, 2012	9.97	10.07	9.96	10.07
1216	NYSE	ETJ	Tue, May 22, 2012	10.05	10.13	10.01	10.03
1215	NYSE	ETJ	Mon, May 21, 2012	10.05	10.08	10.02	10.08
1214	NYSE	ETJ	Fri, May 18, 2012	10.07	10.08	9.98	9.99
1213	NYSE	ETJ	Thu, May 17, 2012	10.11	10.12	10.03	10.03
1212	NYSE	ETJ	Wed, May 16, 2012	10.27	10.29	10.09	10.09
1211	NYSE	ETJ	Tue, May 15, 2012	10.23	10.28	10.21	10.22
1210	NYSE	ETJ	Mon, May 14, 2012	10.24	10.26	10.22	10.23
1209	NYSE	ETJ	Fri, May 11, 2012	10.30	10.34	10.29	10.30
1208	NYSE	ETJ	Thu, May 10, 2012	10.32	10.34	10.29	10.31
1207	NYSE	ETJ	Wed, May 9, 2012	10.25	10.31	10.25	10.26
1206	NYSE	ETJ	Tue, May 8, 2012	10.33	10.34	10.29	10.31
1205	NYSE	ETJ	Mon, May 7, 2012	10.30	10.38	10.29	10.37
1204	NYSE	ETJ	Fri, May 4, 2012	10.37	10.37	10.31	10.34
1203	NYSE	ETJ	Thu, May 3, 2012	10.37	10.41	10.37	10.39
1202	NYSE	ETJ	Wed, May 2, 2012	10.37	10.40	10.33	10.39
1201	NYSE	ETJ	Tue, May 1, 2012	10.33	10.44	10.33	10.40
1200	NYSE	ETJ	Mon, Apr 30, 2012	10.37	10.39	10.32	10.35
1199	NYSE	ETJ	Fri, Apr 27, 2012	10.36	10.39	10.33	10.37
1198	NYSE	ETJ	Thu, Apr 26, 2012	10.34	10.37	10.32	10.35
1197	NYSE	ETJ	Wed, Apr 25, 2012	10.36	10.36	10.30	10.32
1196	NYSE	ETJ	Tue, Apr 24, 2012	10.23	10.32	10.23	10.31
1195	NYSE	ETJ	Mon, Apr 23, 2012	10.26	10.29	10.24	10.24
1194	NYSE	ETJ	Fri, Apr 20, 2012	10.31	10.33	10.30	10.30
1193	NYSE	ETJ	Thu, Apr 19, 2012	10.33	10.35	10.26	10.29
1192	NYSE	ETJ	Wed, Apr 18, 2012	10.64	10.65	10.56	10.57
1191	NYSE	ETJ	Tue, Apr 17, 2012	10.59	10.68	10.59	10.68
1190	NYSE	ETJ	Mon, Apr 16, 2012	10.56	10.59	10.53	10.56
1189	NYSE	ETJ	Fri, Apr 13, 2012	10.57	10.60	10.53	10.53
1188	NYSE	ETJ	Thu, Apr 12, 2012	10.54	10.62	10.54	10.60
1187	NYSE	ETJ	Wed, Apr 11, 2012	10.51	10.57	10.51	10.54
1186	NYSE	ETJ	Tue, Apr 10, 2012	10.52	10.54	10.45	10.46
1185	NYSE	ETJ	Mon, Apr 9, 2012	10.51	10.54	10.47	10.52
1184	NYSE	ETJ	Thu, Apr 5, 2012	10.57	10.58	10.54	10.57
1183	NYSE	ETJ	Wed, Apr 4, 2012	10.58	10.61	10.55	10.57
1182	NYSE	ETJ	Tue, Apr 3, 2012	10.64	10.65	10.62	10.64
1181	NYSE	ETJ	Mon, Apr 2, 2012	10.56	10.65	10.56	10.64
1180	NYSE	ETJ	Fri, Mar 30, 2012	10.59	10.62	10.59	10.59
1179	NYSE	ETJ	Thu, Mar 29, 2012	10.58	10.60	10.54	10.58
1178	NYSE	ETJ	Wed, Mar 28, 2012	10.65	10.66	10.61	10.61
1177	NYSE	ETJ	Tue, Mar 27, 2012	10.65	10.67	10.63	10.65
1176	NYSE	ETJ	Mon, Mar 26, 2012	10.65	10.70	10.61	10.65
1175	NYSE	ETJ	Fri, Mar 23, 2012	10.60	10.64	10.60	10.63
1174	NYSE	ETJ	Thu, Mar 22, 2012	10.60	10.64	10.57	10.59
1173	NYSE	ETJ	Wed, Mar 21, 2012	10.62	10.67	10.61	10.62
1172	NYSE	ETJ	Tue, Mar 20, 2012	10.61	10.64	10.61	10.62
1171	NYSE	ETJ	Mon, Mar 19, 2012	10.65	10.68	10.64	10.66
1170	NYSE	ETJ	Fri, Mar 16, 2012	10.67	10.69	10.65	10.65
1169	NYSE	ETJ	Thu, Mar 15, 2012	10.63	10.67	10.63	10.64
1168	NYSE	ETJ	Wed, Mar 14, 2012	10.69	10.72	10.63	10.63
1167	NYSE	ETJ	Tue, Mar 13, 2012	10.68	10.75	10.67	10.75
1166	NYSE	ETJ	Mon, Mar 12, 2012	10.66	10.70	10.64	10.67
1165	NYSE	ETJ	Fri, Mar 9, 2012	10.70	10.70	10.66	10.67
1164	NYSE	ETJ	Thu, Mar 8, 2012	10.67	10.70	10.64	10.68
1163	NYSE	ETJ	Wed, Mar 7, 2012	10.58	10.64	10.57	10.64
1162	NYSE	ETJ	Tue, Mar 6, 2012	10.66	10.66	10.55	10.58
1161	NYSE	ETJ	Mon, Mar 5, 2012	10.70	10.72	10.68	10.69
1160	NYSE	ETJ	Fri, Mar 2, 2012	10.71	10.72	10.67	10.71
1159	NYSE	ETJ	Thu, Mar 1, 2012	10.66	10.73	10.66	10.73
1158	NYSE	ETJ	Wed, Feb 29, 2012	10.70	10.70	10.64	10.65
1157	NYSE	ETJ	Tue, Feb 28, 2012	10.66	10.67	10.65	10.67
1156	NYSE	ETJ	Mon, Feb 27, 2012	10.64	10.67	10.63	10.65
1155	NYSE	ETJ	Fri, Feb 24, 2012	10.68	10.69	10.64	10.67
1154	NYSE	ETJ	Thu, Feb 23, 2012	10.62	10.67	10.61	10.67
1153	NYSE	ETJ	Wed, Feb 22, 2012	10.62	10.67	10.61	10.61
1152	NYSE	ETJ	Tue, Feb 21, 2012	10.64	10.71	10.63	10.64
1151	NYSE	ETJ	Fri, Feb 17, 2012	10.61	10.64	10.58	10.63
1150	NYSE	ETJ	Thu, Feb 16, 2012	10.56	10.63	10.55	10.61
1149	NYSE	ETJ	Wed, Feb 15, 2012	10.62	10.66	10.55	10.56
1148	NYSE	ETJ	Tue, Feb 14, 2012	10.56	10.68	10.56	10.58
1147	NYSE	ETJ	Mon, Feb 13, 2012	10.60	10.62	10.55	10.59
1146	NYSE	ETJ	Fri, Feb 10, 2012	10.57	10.59	10.52	10.53
1145	NYSE	ETJ	Thu, Feb 9, 2012	10.60	10.63	10.57	10.61
1144	NYSE	ETJ	Wed, Feb 8, 2012	10.62	10.63	10.57	10.61
1143	NYSE	ETJ	Tue, Feb 7, 2012	10.60	10.70	10.56	10.59
1142	NYSE	ETJ	Mon, Feb 6, 2012	10.61	10.62	10.56	10.62
1141	NYSE	ETJ	Fri, Feb 3, 2012	10.67	10.69	10.63	10.65
1140	NYSE	ETJ	Thu, Feb 2, 2012	10.64	10.64	10.61	10.62
1139	NYSE	ETJ	Wed, Feb 1, 2012	10.59	10.66	10.59	10.66
1138	NYSE	ETJ	Tue, Jan 31, 2012	10.58	10.65	10.53	10.56
1137	NYSE	ETJ	Mon, Jan 30, 2012	10.53	10.58	10.49	10.55
1136	NYSE	ETJ	Fri, Jan 27, 2012	10.54	10.57	10.52	10.57
1135	NYSE	ETJ	Thu, Jan 26, 2012	10.62	10.62	10.48	10.55
1134	NYSE	ETJ	Wed, Jan 25, 2012	10.46	10.58	10.46	10.53
1133	NYSE	ETJ	Tue, Jan 24, 2012	10.50	10.54	10.45	10.48
1132	NYSE	ETJ	Mon, Jan 23, 2012	10.53	10.56	10.50	10.54
1131	NYSE	ETJ	Fri, Jan 20, 2012	10.46	10.57	10.44	10.51
1130	NYSE	ETJ	Thu, Jan 19, 2012	10.76	10.79	10.74	10.79
1129	NYSE	ETJ	Wed, Jan 18, 2012	10.67	10.77	10.67	10.74
1128	NYSE	ETJ	Tue, Jan 17, 2012	10.65	10.71	10.65	10.70
1127	NYSE	ETJ	Fri, Jan 13, 2012	10.60	10.65	10.55	10.62
1126	NYSE	ETJ	Thu, Jan 12, 2012	10.66	10.69	10.63	10.66
1125	NYSE	ETJ	Wed, Jan 11, 2012	10.70	10.71	10.64	10.65
1124	NYSE	ETJ	Tue, Jan 10, 2012	10.73	10.74	10.68	10.70
1123	NYSE	ETJ	Mon, Jan 9, 2012	10.63	10.67	10.62	10.65
1122	NYSE	ETJ	Fri, Jan 6, 2012	10.61	10.66	10.57	10.63
1121	NYSE	ETJ	Thu, Jan 5, 2012	10.51	10.60	10.46	10.59
1120	NYSE	ETJ	Wed, Jan 4, 2012	10.43	10.59	10.30	10.54
1119	NYSE	ETJ	Tue, Jan 3, 2012	10.58	10.67	10.57	10.60
1118	NYSE	ETJ	Fri, Dec 30, 2011	10.42	10.51	10.39	10.45
1117	NYSE	ETJ	Thu, Dec 29, 2011	10.30	10.47	10.29	10.38
1116	NYSE	ETJ	Wed, Dec 28, 2011	10.40	10.44	10.30	10.30
1115	NYSE	ETJ	Tue, Dec 27, 2011	10.41	10.47	10.38	10.41
1114	NYSE	ETJ	Fri, Dec 23, 2011	10.43	10.50	10.41	10.43
1113	NYSE	ETJ	Thu, Dec 22, 2011	10.40	10.50	10.40	10.45
1112	NYSE	ETJ	Wed, Dec 21, 2011	10.44	10.48	10.37	10.40
1111	NYSE	ETJ	Tue, Dec 20, 2011	10.46	10.50	10.42	10.47
1110	NYSE	ETJ	Mon, Dec 19, 2011	10.49	10.52	10.28	10.38
1109	NYSE	ETJ	Fri, Dec 16, 2011	10.47	10.52	10.42	10.44
1108	NYSE	ETJ	Thu, Dec 15, 2011	10.51	10.53	10.42	10.47
1107	NYSE	ETJ	Wed, Dec 14, 2011	10.46	10.53	10.42	10.47
1106	NYSE	ETJ	Tue, Dec 13, 2011	10.54	10.60	10.51	10.53
1105	NYSE	ETJ	Mon, Dec 12, 2011	10.52	10.53	10.43	10.51
1104	NYSE	ETJ	Fri, Dec 9, 2011	10.47	10.60	10.47	10.60
1103	NYSE	ETJ	Thu, Dec 8, 2011	10.57	10.59	10.47	10.49
1102	NYSE	ETJ	Wed, Dec 7, 2011	10.60	10.65	10.51	10.63
1101	NYSE	ETJ	Tue, Dec 6, 2011	10.57	10.64	10.53	10.62
1100	NYSE	ETJ	Mon, Dec 5, 2011	10.58	10.61	10.56	10.60
1099	NYSE	ETJ	Fri, Dec 2, 2011	10.53	10.57	10.50	10.52
1098	NYSE	ETJ	Thu, Dec 1, 2011	10.48	10.55	10.44	10.50
1097	NYSE	ETJ	Wed, Nov 30, 2011	10.53	10.58	10.47	10.53
1096	NYSE	ETJ	Tue, Nov 29, 2011	10.32	10.41	10.32	10.39
1095	NYSE	ETJ	Mon, Nov 28, 2011	10.42	10.42	10.28	10.32
1094	NYSE	ETJ	Fri, Nov 25, 2011	10.23	10.30	10.23	10.27
1093	NYSE	ETJ	Wed, Nov 23, 2011	10.25	10.31	10.25	10.26
1092	NYSE	ETJ	Tue, Nov 22, 2011	10.31	10.39	10.31	10.35
1091	NYSE	ETJ	Mon, Nov 21, 2011	10.32	10.37	10.26	10.36
1090	NYSE	ETJ	Fri, Nov 18, 2011	10.45	10.47	10.39	10.43
1089	NYSE	ETJ	Thu, Nov 17, 2011	10.42	10.51	10.39	10.44
1088	NYSE	ETJ	Wed, Nov 16, 2011	10.50	10.57	10.47	10.48
1087	NYSE	ETJ	Tue, Nov 15, 2011	10.44	10.57	10.44	10.57
1086	NYSE	ETJ	Mon, Nov 14, 2011	10.56	10.59	10.46	10.50
1085	NYSE	ETJ	Fri, Nov 11, 2011	10.55	10.63	10.53	10.58
1084	NYSE	ETJ	Thu, Nov 10, 2011	10.44	10.57	10.44	10.50
1083	NYSE	ETJ	Wed, Nov 9, 2011	10.43	10.53	10.39	10.40
1082	NYSE	ETJ	Tue, Nov 8, 2011	10.66	10.68	10.58	10.68
1081	NYSE	ETJ	Mon, Nov 7, 2011	10.61	10.66	10.59	10.63
1080	NYSE	ETJ	Fri, Nov 4, 2011	10.57	10.65	10.54	10.65
1079	NYSE	ETJ	Thu, Nov 3, 2011	10.57	10.65	10.49	10.65
1078	NYSE	ETJ	Wed, Nov 2, 2011	10.46	10.55	10.45	10.51
1077	NYSE	ETJ	Tue, Nov 1, 2011	10.45	10.55	10.40	10.41
1076	NYSE	ETJ	Mon, Oct 31, 2011	10.76	10.77	10.56	10.63
1075	NYSE	ETJ	Fri, Oct 28, 2011	10.74	10.80	10.73	10.78
1074	NYSE	ETJ	Thu, Oct 27, 2011	10.95	10.95	10.83	10.84
1073	NYSE	ETJ	Wed, Oct 26, 2011	10.80	10.82	10.68	10.76
1072	NYSE	ETJ	Tue, Oct 25, 2011	10.79	10.80	10.66	10.68
1071	NYSE	ETJ	Mon, Oct 24, 2011	10.87	10.94	10.83	10.85
1070	NYSE	ETJ	Fri, Oct 21, 2011	10.84	10.92	10.82	10.83
1069	NYSE	ETJ	Thu, Oct 20, 2011	10.80	10.83	10.65	10.78
1068	NYSE	ETJ	Wed, Oct 19, 2011	11.17	11.22	11.12	11.12
1067	NYSE	ETJ	Tue, Oct 18, 2011	11.02	11.25	11.00	11.21
1066	NYSE	ETJ	Mon, Oct 17, 2011	11.14	11.15	11.02	11.04
1065	NYSE	ETJ	Fri, Oct 14, 2011	11.19	11.20	11.08	11.20
1064	NYSE	ETJ	Thu, Oct 13, 2011	11.12	11.14	11.02	11.07
1063	NYSE	ETJ	Wed, Oct 12, 2011	11.11	11.23	11.10	11.17
1062	NYSE	ETJ	Tue, Oct 11, 2011	11.07	11.16	11.06	11.07
1061	NYSE	ETJ	Mon, Oct 10, 2011	11.06	11.17	11.03	11.12
1060	NYSE	ETJ	Fri, Oct 7, 2011	11.07	11.07	10.91	10.98
1059	NYSE	ETJ	Thu, Oct 6, 2011	10.86	11.03	10.86	11.02
1058	NYSE	ETJ	Wed, Oct 5, 2011	10.76	10.92	10.76	10.92
1057	NYSE	ETJ	Tue, Oct 4, 2011	10.68	10.80	10.51	10.80
1056	NYSE	ETJ	Mon, Oct 3, 2011	10.98	10.99	10.76	10.80
1055	NYSE	ETJ	Fri, Sep 30, 2011	11.05	11.07	10.95	10.95
1054	NYSE	ETJ	Thu, Sep 29, 2011	11.10	11.20	11.07	11.14
1053	NYSE	ETJ	Wed, Sep 28, 2011	11.21	11.22	10.98	11.00
1052	NYSE	ETJ	Tue, Sep 27, 2011	11.24	11.31	11.17	11.19
1051	NYSE	ETJ	Mon, Sep 26, 2011	11.12	11.17	11.00	11.17
1050	NYSE	ETJ	Fri, Sep 23, 2011	11.00	11.12	11.00	11.09
1049	NYSE	ETJ	Thu, Sep 22, 2011	11.03	11.11	10.96	11.06
1048	NYSE	ETJ	Wed, Sep 21, 2011	11.40	11.43	11.20	11.20
1047	NYSE	ETJ	Tue, Sep 20, 2011	11.42	11.51	11.23	11.43
1046	NYSE	ETJ	Mon, Sep 19, 2011	11.33	11.38	11.26	11.35
1045	NYSE	ETJ	Fri, Sep 16, 2011	11.48	11.51	11.38	11.42
1044	NYSE	ETJ	Thu, Sep 15, 2011	11.44	11.50	11.40	11.50
1043	NYSE	ETJ	Wed, Sep 14, 2011	11.38	11.43	11.27	11.40
1042	NYSE	ETJ	Tue, Sep 13, 2011	11.23	11.35	11.19	11.33
1041	NYSE	ETJ	Mon, Sep 12, 2011	11.10	11.21	11.08	11.20
1040	NYSE	ETJ	Fri, Sep 9, 2011	11.26	11.29	11.11	11.23
1039	NYSE	ETJ	Thu, Sep 8, 2011	11.31	11.38	11.30	11.31
1038	NYSE	ETJ	Wed, Sep 7, 2011	11.28	11.37	11.28	11.37
1037	NYSE	ETJ	Tue, Sep 6, 2011	11.05	11.22	11.03	11.18
1036	NYSE	ETJ	Fri, Sep 2, 2011	11.27	11.30	11.22	11.25
1035	NYSE	ETJ	Thu, Sep 1, 2011	11.42	11.49	11.38	11.42
1034	NYSE	ETJ	Wed, Aug 31, 2011	11.49	11.49	11.36	11.45
1033	NYSE	ETJ	Tue, Aug 30, 2011	11.29	11.41	11.28	11.40
1032	NYSE	ETJ	Mon, Aug 29, 2011	11.26	11.39	11.25	11.36
1031	NYSE	ETJ	Fri, Aug 26, 2011	11.00	11.22	10.93	11.21
1030	NYSE	ETJ	Thu, Aug 25, 2011	11.17	11.19	10.97	11.02
1029	NYSE	ETJ	Wed, Aug 24, 2011	11.11	11.21	11.03	11.15
1028	NYSE	ETJ	Tue, Aug 23, 2011	10.91	11.09	10.86	11.06
1027	NYSE	ETJ	Mon, Aug 22, 2011	10.87	10.92	10.75	10.82
1026	NYSE	ETJ	Fri, Aug 19, 2011	10.50	10.92	10.50	10.73
1025	NYSE	ETJ	Thu, Aug 18, 2011	10.99	11.00	10.83	10.87
1024	NYSE	ETJ	Wed, Aug 17, 2011	11.22	11.29	11.15	11.21
1023	NYSE	ETJ	Tue, Aug 16, 2011	11.24	11.26	11.14	11.19
1022	NYSE	ETJ	Mon, Aug 15, 2011	11.10	11.28	11.10	11.28
1021	NYSE	ETJ	Fri, Aug 12, 2011	11.05	11.08	10.96	11.08
1020	NYSE	ETJ	Thu, Aug 11, 2011	10.87	11.05	10.82	10.95
1019	NYSE	ETJ	Wed, Aug 10, 2011	10.58	10.99	10.53	10.71
1018	NYSE	ETJ	Tue, Aug 9, 2011	10.18	10.87	10.11	10.73
1017	NYSE	ETJ	Mon, Aug 8, 2011	10.60	10.62	9.95	10.00
1016	NYSE	ETJ	Fri, Aug 5, 2011	11.04	11.14	10.73	10.89
1015	NYSE	ETJ	Thu, Aug 4, 2011	11.32	11.33	10.84	11.02
1014	NYSE	ETJ	Wed, Aug 3, 2011	11.42	11.45	11.29	11.44
1013	NYSE	ETJ	Tue, Aug 2, 2011	11.45	11.51	11.41	11.42
1012	NYSE	ETJ	Mon, Aug 1, 2011	11.72	11.72	11.45	11.52
1011	NYSE	ETJ	Fri, Jul 29, 2011	11.62	11.62	11.38	11.49
1010	NYSE	ETJ	Thu, Jul 28, 2011	11.72	11.77	11.62	11.66
1009	NYSE	ETJ	Wed, Jul 27, 2011	11.84	12.08	11.73	11.76
1008	NYSE	ETJ	Tue, Jul 26, 2011	12.04	12.04	11.89	11.95
1007	NYSE	ETJ	Mon, Jul 25, 2011	12.04	12.07	11.99	12.00
1006	NYSE	ETJ	Fri, Jul 22, 2011	12.15	12.16	12.06	12.09
1005	NYSE	ETJ	Thu, Jul 21, 2011	12.09	12.22	12.09	12.19
1004	NYSE	ETJ	Wed, Jul 20, 2011	12.12	12.12	12.02	12.07
1003	NYSE	ETJ	Tue, Jul 19, 2011	12.45	12.51	12.41	12.42
1002	NYSE	ETJ	Mon, Jul 18, 2011	12.51	12.55	12.34	12.42
1001	NYSE	ETJ	Fri, Jul 15, 2011	12.58	12.58	12.50	12.54
1000	NYSE	ETJ	Thu, Jul 14, 2011	12.53	12.61	12.51	12.54
999	NYSE	ETJ	Wed, Jul 13, 2011	12.54	12.65	12.52	12.53
998	NYSE	ETJ	Tue, Jul 12, 2011	12.50	12.58	12.49	12.57
997	NYSE	ETJ	Mon, Jul 11, 2011	12.52	12.55	12.48	12.51
996	NYSE	ETJ	Fri, Jul 8, 2011	12.52	12.59	12.51	12.59
995	NYSE	ETJ	Thu, Jul 7, 2011	12.58	12.67	12.55	12.61
994	NYSE	ETJ	Wed, Jul 6, 2011	12.50	12.56	12.49	12.54
993	NYSE	ETJ	Tue, Jul 5, 2011	12.63	12.63	12.49	12.51
992	NYSE	ETJ	Fri, Jul 1, 2011	12.58	12.78	12.53	12.65
991	NYSE	ETJ	Thu, Jun 30, 2011	12.51	12.62	12.44	12.62
990	NYSE	ETJ	Wed, Jun 29, 2011	12.44	12.52	12.41	12.51
989	NYSE	ETJ	Tue, Jun 28, 2011	12.31	12.44	12.30	12.43
988	NYSE	ETJ	Mon, Jun 27, 2011	12.23	12.32	12.19	12.30
987	NYSE	ETJ	Fri, Jun 24, 2011	12.20	12.23	12.14	12.20
986	NYSE	ETJ	Thu, Jun 23, 2011	12.06	12.17	12.01	12.17
985	NYSE	ETJ	Wed, Jun 22, 2011	12.08	12.17	12.07	12.13
984	NYSE	ETJ	Tue, Jun 21, 2011	12.02	12.13	12.02	12.12
983	NYSE	ETJ	Mon, Jun 20, 2011	11.97	12.04	11.95	11.99
982	NYSE	ETJ	Fri, Jun 17, 2011	12.05	12.08	11.93	12.00
981	NYSE	ETJ	Thu, Jun 16, 2011	11.96	12.04	11.93	11.99
980	NYSE	ETJ	Wed, Jun 15, 2011	12.08	12.11	12.00	12.00
979	NYSE	ETJ	Tue, Jun 14, 2011	12.07	12.16	12.06	12.15
978	NYSE	ETJ	Mon, Jun 13, 2011	12.08	12.12	12.02	12.02
977	NYSE	ETJ	Fri, Jun 10, 2011	12.15	12.16	12.07	12.09
976	NYSE	ETJ	Thu, Jun 9, 2011	12.06	12.20	12.06	12.18
975	NYSE	ETJ	Wed, Jun 8, 2011	12.08	12.11	12.06	12.08
974	NYSE	ETJ	Tue, Jun 7, 2011	12.10	12.14	12.08	12.10
973	NYSE	ETJ	Mon, Jun 6, 2011	12.14	12.15	12.05	12.11
972	NYSE	ETJ	Fri, Jun 3, 2011	12.13	12.19	12.10	12.13
971	NYSE	ETJ	Thu, Jun 2, 2011	12.22	12.25	12.16	12.22
970	NYSE	ETJ	Wed, Jun 1, 2011	12.19	12.27	12.16	12.20
969	NYSE	ETJ	Tue, May 31, 2011	12.25	12.28	12.23	12.27
968	NYSE	ETJ	Fri, May 27, 2011	12.15	12.21	12.14	12.21
967	NYSE	ETJ	Thu, May 26, 2011	12.14	12.16	12.10	12.12
966	NYSE	ETJ	Wed, May 25, 2011	12.12	12.20	12.08	12.13
965	NYSE	ETJ	Tue, May 24, 2011	12.10	12.15	12.06	12.13
964	NYSE	ETJ	Mon, May 23, 2011	12.11	12.12	12.04	12.10
963	NYSE	ETJ	Fri, May 20, 2011	12.20	12.21	12.11	12.18
962	NYSE	ETJ	Thu, May 19, 2011	12.22	12.25	12.16	12.19
961	NYSE	ETJ	Wed, May 18, 2011	12.13	12.26	12.13	12.21
960	NYSE	ETJ	Tue, May 17, 2011	12.11	12.17	12.09	12.12
959	NYSE	ETJ	Mon, May 16, 2011	12.14	12.20	12.12	12.19
958	NYSE	ETJ	Fri, May 13, 2011	12.27	12.29	12.15	12.16
957	NYSE	ETJ	Thu, May 12, 2011	12.24	12.32	12.18	12.30
956	NYSE	ETJ	Wed, May 11, 2011	12.36	12.38	12.18	12.26
955	NYSE	ETJ	Tue, May 10, 2011	12.38	12.42	12.36	12.37
954	NYSE	ETJ	Mon, May 9, 2011	12.37	12.39	12.31	12.37
953	NYSE	ETJ	Fri, May 6, 2011	12.46	12.47	12.34	12.40
952	NYSE	ETJ	Thu, May 5, 2011	12.37	12.45	12.30	12.43
951	NYSE	ETJ	Wed, May 4, 2011	12.42	12.47	12.33	12.42
950	NYSE	ETJ	Tue, May 3, 2011	12.46	12.49	12.39	12.45
949	NYSE	ETJ	Mon, May 2, 2011	12.42	12.50	12.42	12.46
948	NYSE	ETJ	Fri, Apr 29, 2011	12.43	12.44	12.35	12.44
947	NYSE	ETJ	Thu, Apr 28, 2011	12.31	12.40	12.31	12.40
946	NYSE	ETJ	Wed, Apr 27, 2011	12.36	12.39	12.32	12.36
945	NYSE	ETJ	Tue, Apr 26, 2011	12.32	12.42	12.32	12.34
944	NYSE	ETJ	Mon, Apr 25, 2011	12.37	12.40	12.28	12.32
943	NYSE	ETJ	Thu, Apr 21, 2011	12.42	12.45	12.36	12.40
942	NYSE	ETJ	Wed, Apr 20, 2011	12.45	12.51	12.40	12.41
941	NYSE	ETJ	Tue, Apr 19, 2011	12.38	12.43	12.36	12.40
940	NYSE	ETJ	Mon, Apr 18, 2011	12.72	12.73	12.63	12.68
939	NYSE	ETJ	Fri, Apr 15, 2011	12.77	12.79	12.71	12.78
938	NYSE	ETJ	Thu, Apr 14, 2011	12.65	12.74	12.64	12.74
937	NYSE	ETJ	Wed, Apr 13, 2011	12.67	12.72	12.65	12.68
936	NYSE	ETJ	Tue, Apr 12, 2011	12.65	12.65	12.52	12.61
935	NYSE	ETJ	Mon, Apr 11, 2011	12.82	12.82	12.65	12.68
934	NYSE	ETJ	Fri, Apr 8, 2011	12.84	12.86	12.76	12.81
933	NYSE	ETJ	Thu, Apr 7, 2011	12.85	12.86	12.80	12.82
932	NYSE	ETJ	Wed, Apr 6, 2011	12.84	12.87	12.82	12.87
931	NYSE	ETJ	Tue, Apr 5, 2011	12.83	12.85	12.78	12.83
930	NYSE	ETJ	Mon, Apr 4, 2011	12.85	12.87	12.78	12.80
929	NYSE	ETJ	Fri, Apr 1, 2011	12.88	12.90	12.81	12.84
928	NYSE	ETJ	Thu, Mar 31, 2011	12.85	12.87	12.73	12.82
927	NYSE	ETJ	Wed, Mar 30, 2011	12.87	12.89	12.79	12.84
926	NYSE	ETJ	Tue, Mar 29, 2011	12.79	12.83	12.72	12.82
925	NYSE	ETJ	Mon, Mar 28, 2011	12.85	12.89	12.72	12.77
924	NYSE	ETJ	Fri, Mar 25, 2011	12.80	12.87	12.76	12.82
923	NYSE	ETJ	Thu, Mar 24, 2011	12.63	12.77	12.63	12.76
922	NYSE	ETJ	Wed, Mar 23, 2011	12.53	12.64	12.51	12.62
921	NYSE	ETJ	Tue, Mar 22, 2011	12.57	12.68	12.50	12.52
920	NYSE	ETJ	Mon, Mar 21, 2011	12.70	12.76	12.62	12.63
919	NYSE	ETJ	Fri, Mar 18, 2011	12.71	12.79	12.60	12.66
918	NYSE	ETJ	Thu, Mar 17, 2011	12.58	12.61	12.45	12.54
917	NYSE	ETJ	Wed, Mar 16, 2011	12.62	12.69	12.35	12.39
916	NYSE	ETJ	Tue, Mar 15, 2011	12.63	12.74	12.54	12.69
915	NYSE	ETJ	Mon, Mar 14, 2011	12.80	12.85	12.74	12.80
914	NYSE	ETJ	Fri, Mar 11, 2011	12.79	12.90	12.78	12.88
913	NYSE	ETJ	Thu, Mar 10, 2011	12.85	12.89	12.79	12.81
912	NYSE	ETJ	Wed, Mar 9, 2011	12.93	12.93	12.86	12.86
911	NYSE	ETJ	Tue, Mar 8, 2011	12.92	12.95	12.90	12.91
910	NYSE	ETJ	Mon, Mar 7, 2011	12.98	13.01	12.91	12.93
909	NYSE	ETJ	Fri, Mar 4, 2011	13.01	13.03	12.92	12.97
908	NYSE	ETJ	Thu, Mar 3, 2011	12.92	13.04	12.90	13.01
907	NYSE	ETJ	Wed, Mar 2, 2011	12.85	12.94	12.84	12.91
906	NYSE	ETJ	Tue, Mar 1, 2011	13.07	13.10	12.86	12.92
905	NYSE	ETJ	Mon, Feb 28, 2011	13.03	13.06	13.00	13.06
904	NYSE	ETJ	Fri, Feb 25, 2011	12.91	13.04	12.90	13.02
903	NYSE	ETJ	Thu, Feb 24, 2011	12.79	12.91	12.74	12.91
902	NYSE	ETJ	Wed, Feb 23, 2011	12.87	12.94	12.73	12.82
901	NYSE	ETJ	Tue, Feb 22, 2011	13.00	13.01	12.88	12.91
900	NYSE	ETJ	Fri, Feb 18, 2011	13.06	13.08	13.03	13.05
899	NYSE	ETJ	Thu, Feb 17, 2011	13.08	13.12	13.05	13.05
898	NYSE	ETJ	Wed, Feb 16, 2011	13.08	13.10	13.03	13.08
897	NYSE	ETJ	Tue, Feb 15, 2011	13.07	13.07	13.03	13.06
896	NYSE	ETJ	Mon, Feb 14, 2011	13.05	13.11	13.05	13.09
895	NYSE	ETJ	Fri, Feb 11, 2011	13.05	13.09	13.03	13.09
894	NYSE	ETJ	Thu, Feb 10, 2011	13.05	13.09	13.02	13.07
893	NYSE	ETJ	Wed, Feb 9, 2011	13.04	13.10	13.04	13.09
892	NYSE	ETJ	Tue, Feb 8, 2011	13.07	13.15	13.05	13.15
891	NYSE	ETJ	Mon, Feb 7, 2011	13.11	13.13	13.05	13.07
890	NYSE	ETJ	Fri, Feb 4, 2011	13.02	13.11	13.02	13.10
889	NYSE	ETJ	Thu, Feb 3, 2011	13.08	13.11	12.97	13.06
888	NYSE	ETJ	Wed, Feb 2, 2011	13.04	13.12	13.02	13.03
887	NYSE	ETJ	Tue, Feb 1, 2011	12.99	13.09	12.99	13.07
886	NYSE	ETJ	Mon, Jan 31, 2011	13.08	13.08	12.91	12.97
885	NYSE	ETJ	Fri, Jan 28, 2011	13.10	13.13	12.91	12.95
884	NYSE	ETJ	Thu, Jan 27, 2011	13.11	13.14	13.06	13.06
883	NYSE	ETJ	Wed, Jan 26, 2011	13.10	13.13	13.06	13.09
882	NYSE	ETJ	Tue, Jan 25, 2011	13.08	13.10	12.93	13.10
881	NYSE	ETJ	Mon, Jan 24, 2011	13.02	13.06	12.98	13.01
880	NYSE	ETJ	Fri, Jan 21, 2011	13.10	13.11	13.00	13.02
879	NYSE	ETJ	Thu, Jan 20, 2011	13.07	13.10	13.01	13.08
878	NYSE	ETJ	Wed, Jan 19, 2011	13.46	13.46	13.36	13.37
877	NYSE	ETJ	Tue, Jan 18, 2011	13.41	13.47	13.40	13.44
876	NYSE	ETJ	Fri, Jan 14, 2011	13.41	13.47	13.40	13.46
875	NYSE	ETJ	Thu, Jan 13, 2011	13.42	13.44	13.32	13.43
874	NYSE	ETJ	Wed, Jan 12, 2011	13.47	13.48	13.35	13.36
873	NYSE	ETJ	Tue, Jan 11, 2011	13.45	13.47	13.35	13.40
872	NYSE	ETJ	Mon, Jan 10, 2011	13.40	13.45	13.38	13.40
871	NYSE	ETJ	Fri, Jan 7, 2011	13.43	13.44	13.36	13.44
870	NYSE	ETJ	Thu, Jan 6, 2011	13.31	13.42	13.31	13.40
869	NYSE	ETJ	Wed, Jan 5, 2011	13.37	13.37	13.25	13.36
868	NYSE	ETJ	Tue, Jan 4, 2011	13.40	13.40	13.26	13.32
867	NYSE	ETJ	Mon, Jan 3, 2011	13.30	13.36	13.26	13.36
866	NYSE	ETJ	Fri, Dec 31, 2010	13.20	13.28	13.17	13.28
865	NYSE	ETJ	Thu, Dec 30, 2010	13.09	13.20	13.06	13.20
864	NYSE	ETJ	Wed, Dec 29, 2010	13.09	13.12	13.03	13.09
863	NYSE	ETJ	Tue, Dec 28, 2010	13.12	13.16	13.04	13.06
862	NYSE	ETJ	Mon, Dec 27, 2010	13.08	13.17	13.07	13.12
861	NYSE	ETJ	Thu, Dec 23, 2010	13.06	13.19	13.06	13.15
860	NYSE	ETJ	Wed, Dec 22, 2010	13.12	13.19	13.03	13.11
859	NYSE	ETJ	Tue, Dec 21, 2010	13.08	13.12	13.06	13.11
858	NYSE	ETJ	Mon, Dec 20, 2010	13.09	13.19	12.93	13.05
857	NYSE	ETJ	Fri, Dec 17, 2010	12.95	13.01	12.93	13.00
856	NYSE	ETJ	Thu, Dec 16, 2010	12.95	13.07	12.86	12.95
855	NYSE	ETJ	Wed, Dec 15, 2010	12.86	12.97	12.76	12.88
854	NYSE	ETJ	Tue, Dec 14, 2010	13.24	13.24	13.02	13.10
853	NYSE	ETJ	Mon, Dec 13, 2010	13.20	13.23	13.11	13.18
852	NYSE	ETJ	Fri, Dec 10, 2010	13.36	13.37	13.17	13.21
851	NYSE	ETJ	Thu, Dec 9, 2010	13.35	13.40	13.21	13.29
850	NYSE	ETJ	Wed, Dec 8, 2010	13.46	13.48	13.33	13.40
849	NYSE	ETJ	Tue, Dec 7, 2010	13.56	13.56	13.35	13.39
848	NYSE	ETJ	Mon, Dec 6, 2010	13.46	13.47	13.34	13.41
847	NYSE	ETJ	Fri, Dec 3, 2010	13.35	13.45	13.31	13.43
846	NYSE	ETJ	Thu, Dec 2, 2010	13.38	13.46	13.31	13.35
845	NYSE	ETJ	Wed, Dec 1, 2010	13.35	13.39	13.29	13.38
844	NYSE	ETJ	Tue, Nov 30, 2010	13.30	13.33	13.25	13.31
843	NYSE	ETJ	Mon, Nov 29, 2010	13.25	13.33	13.23	13.31
842	NYSE	ETJ	Fri, Nov 26, 2010	13.32	13.33	13.26	13.26
841	NYSE	ETJ	Wed, Nov 24, 2010	13.17	13.32	13.16	13.31
840	NYSE	ETJ	Tue, Nov 23, 2010	13.11	13.23	13.11	13.20
839	NYSE	ETJ	Mon, Nov 22, 2010	13.12	13.23	13.12	13.23
838	NYSE	ETJ	Fri, Nov 19, 2010	13.07	13.20	13.02	13.20
837	NYSE	ETJ	Thu, Nov 18, 2010	13.15	13.21	13.04	13.07
836	NYSE	ETJ	Wed, Nov 17, 2010	13.10	13.13	13.01	13.03
835	NYSE	ETJ	Tue, Nov 16, 2010	13.20	13.20	13.01	13.10
834	NYSE	ETJ	Mon, Nov 15, 2010	13.23	13.23	13.12	13.23
833	NYSE	ETJ	Fri, Nov 12, 2010	13.26	13.27	13.11	13.11
832	NYSE	ETJ	Thu, Nov 11, 2010	13.22	13.25	13.16	13.23
831	NYSE	ETJ	Wed, Nov 10, 2010	13.31	13.31	13.20	13.22
830	NYSE	ETJ	Tue, Nov 9, 2010	13.35	13.37	13.25	13.29
829	NYSE	ETJ	Mon, Nov 8, 2010	13.48	13.50	13.33	13.39
828	NYSE	ETJ	Fri, Nov 5, 2010	13.54	13.56	13.37	13.48
827	NYSE	ETJ	Thu, Nov 4, 2010	13.49	13.58	13.45	13.52
826	NYSE	ETJ	Wed, Nov 3, 2010	13.41	13.43	13.29	13.42
825	NYSE	ETJ	Tue, Nov 2, 2010	13.25	13.38	13.22	13.35
824	NYSE	ETJ	Mon, Nov 1, 2010	13.29	13.32	13.17	13.20
823	NYSE	ETJ	Fri, Oct 29, 2010	13.21	13.30	13.16	13.22
822	NYSE	ETJ	Thu, Oct 28, 2010	13.19	13.24	13.05	13.15
821	NYSE	ETJ	Wed, Oct 27, 2010	13.15	13.23	13.15	13.18
820	NYSE	ETJ	Tue, Oct 26, 2010	13.34	13.34	13.18	13.20
819	NYSE	ETJ	Mon, Oct 25, 2010	13.33	13.41	13.22	13.29
818	NYSE	ETJ	Fri, Oct 22, 2010	13.38	13.38	13.25	13.27
817	NYSE	ETJ	Thu, Oct 21, 2010	13.58	13.58	13.21	13.31
816	NYSE	ETJ	Wed, Oct 20, 2010	13.59	13.67	13.54	13.56
815	NYSE	ETJ	Tue, Oct 19, 2010	14.01	14.09	13.90	13.97
814	NYSE	ETJ	Mon, Oct 18, 2010	14.03	14.07	13.97	14.03
813	NYSE	ETJ	Fri, Oct 15, 2010	14.07	14.11	13.96	14.01
812	NYSE	ETJ	Thu, Oct 14, 2010	14.33	14.33	13.98	14.06
811	NYSE	ETJ	Wed, Oct 13, 2010	14.27	14.32	14.22	14.30
810	NYSE	ETJ	Tue, Oct 12, 2010	14.29	14.29	14.22	14.25
809	NYSE	ETJ	Mon, Oct 11, 2010	14.26	14.30	14.20	14.30
808	NYSE	ETJ	Fri, Oct 8, 2010	14.25	14.32	14.21	14.27
807	NYSE	ETJ	Thu, Oct 7, 2010	14.11	14.24	14.10	14.24
806	NYSE	ETJ	Wed, Oct 6, 2010	14.11	14.19	14.07	14.10
805	NYSE	ETJ	Tue, Oct 5, 2010	13.99	14.14	13.99	14.10
804	NYSE	ETJ	Mon, Oct 4, 2010	14.04	14.05	13.76	13.97
803	NYSE	ETJ	Fri, Oct 1, 2010	13.92	14.09	13.92	14.09
802	NYSE	ETJ	Thu, Sep 30, 2010	13.85	13.94	13.81	13.92
801	NYSE	ETJ	Wed, Sep 29, 2010	13.76	13.87	13.73	13.84
800	NYSE	ETJ	Tue, Sep 28, 2010	13.79	13.80	13.67	13.79
799	NYSE	ETJ	Mon, Sep 27, 2010	13.83	13.83	13.71	13.76
798	NYSE	ETJ	Fri, Sep 24, 2010	13.67	13.78	13.65	13.77
797	NYSE	ETJ	Thu, Sep 23, 2010	13.59	13.66	13.52	13.65
796	NYSE	ETJ	Wed, Sep 22, 2010	13.55	13.67	13.55	13.59
795	NYSE	ETJ	Tue, Sep 21, 2010	13.67	13.74	13.60	13.61
794	NYSE	ETJ	Mon, Sep 20, 2010	13.61	13.72	13.56	13.66
793	NYSE	ETJ	Fri, Sep 17, 2010	13.63	13.64	13.53	13.63
792	NYSE	ETJ	Thu, Sep 16, 2010	13.51	13.57	13.51	13.56
791	NYSE	ETJ	Wed, Sep 15, 2010	13.70	13.73	13.51	13.51
790	NYSE	ETJ	Tue, Sep 14, 2010	13.61	13.75	13.58	13.73
789	NYSE	ETJ	Mon, Sep 13, 2010	13.71	13.74	13.59	13.68
788	NYSE	ETJ	Fri, Sep 10, 2010	13.40	13.67	13.36	13.62
787	NYSE	ETJ	Thu, Sep 9, 2010	13.31	13.50	13.28	13.42
786	NYSE	ETJ	Wed, Sep 8, 2010	13.16	13.42	13.15	13.31
785	NYSE	ETJ	Tue, Sep 7, 2010	13.35	13.39	13.13	13.18
784	NYSE	ETJ	Fri, Sep 3, 2010	13.76	13.76	13.28	13.39
783	NYSE	ETJ	Thu, Sep 2, 2010	13.87	13.92	13.56	13.58
782	NYSE	ETJ	Wed, Sep 1, 2010	14.13	14.41	13.74	13.85
781	NYSE	ETJ	Tue, Aug 31, 2010	14.15	14.24	14.01	14.05
780	NYSE	ETJ	Mon, Aug 30, 2010	14.27	14.30	14.16	14.17
779	NYSE	ETJ	Fri, Aug 27, 2010	14.15	14.30	14.10	14.30
778	NYSE	ETJ	Thu, Aug 26, 2010	14.28	14.48	14.12	14.12
777	NYSE	ETJ	Wed, Aug 25, 2010	14.16	14.30	14.02	14.30
776	NYSE	ETJ	Tue, Aug 24, 2010	14.39	14.39	14.08	14.21
775	NYSE	ETJ	Mon, Aug 23, 2010	14.64	14.68	14.33	14.62
774	NYSE	ETJ	Fri, Aug 20, 2010	14.43	14.67	14.41	14.66
773	NYSE	ETJ	Thu, Aug 19, 2010	14.43	14.58	14.27	14.46
772	NYSE	ETJ	Wed, Aug 18, 2010	14.27	14.50	14.21	14.43
771	NYSE	ETJ	Tue, Aug 17, 2010	14.23	14.39	14.23	14.26
770	NYSE	ETJ	Mon, Aug 16, 2010	14.21	14.28	14.09	14.19
769	NYSE	ETJ	Fri, Aug 13, 2010	14.23	14.42	14.20	14.22
768	NYSE	ETJ	Thu, Aug 12, 2010	13.75	14.34	13.74	14.23
767	NYSE	ETJ	Wed, Aug 11, 2010	14.17	14.17	13.79	13.81
766	NYSE	ETJ	Tue, Aug 10, 2010	14.60	14.60	14.06	14.20
765	NYSE	ETJ	Mon, Aug 9, 2010	14.97	15.00	14.64	14.65
764	NYSE	ETJ	Fri, Aug 6, 2010	15.01	15.03	14.91	14.97
763	NYSE	ETJ	Thu, Aug 5, 2010	15.13	15.14	15.03	15.04
762	NYSE	ETJ	Wed, Aug 4, 2010	15.05	15.21	15.01	15.15
761	NYSE	ETJ	Tue, Aug 3, 2010	14.99	15.11	14.93	15.06
760	NYSE	ETJ	Mon, Aug 2, 2010	15.02	15.07	14.95	15.01
759	NYSE	ETJ	Fri, Jul 30, 2010	14.92	15.18	14.88	14.97
758	NYSE	ETJ	Thu, Jul 29, 2010	15.00	15.04	14.87	14.95
757	NYSE	ETJ	Wed, Jul 28, 2010	15.09	15.12	14.80	14.98
756	NYSE	ETJ	Tue, Jul 27, 2010	15.24	15.34	15.11	15.12
755	NYSE	ETJ	Mon, Jul 26, 2010	15.24	15.33	15.10	15.18
754	NYSE	ETJ	Fri, Jul 23, 2010	15.39	15.42	15.16	15.26
753	NYSE	ETJ	Thu, Jul 22, 2010	15.59	15.63	15.33	15.41
752	NYSE	ETJ	Wed, Jul 21, 2010	15.58	15.58	15.32	15.44
751	NYSE	ETJ	Tue, Jul 20, 2010	15.74	15.96	15.74	15.93
750	NYSE	ETJ	Mon, Jul 19, 2010	15.85	16.00	15.62	15.93
749	NYSE	ETJ	Fri, Jul 16, 2010	15.92	15.95	15.72	15.76
748	NYSE	ETJ	Thu, Jul 15, 2010	15.72	15.97	15.65	15.97
747	NYSE	ETJ	Wed, Jul 14, 2010	15.66	15.84	15.65	15.77
746	NYSE	ETJ	Tue, Jul 13, 2010	15.72	15.84	15.69	15.69
745	NYSE	ETJ	Mon, Jul 12, 2010	15.74	15.74	15.61	15.65
744	NYSE	ETJ	Fri, Jul 9, 2010	15.78	15.84	15.70	15.74
743	NYSE	ETJ	Thu, Jul 8, 2010	15.86	15.90	15.71	15.75
742	NYSE	ETJ	Wed, Jul 7, 2010	15.72	16.08	15.72	15.83
741	NYSE	ETJ	Tue, Jul 6, 2010	15.92	15.98	15.69	15.79
740	NYSE	ETJ	Fri, Jul 2, 2010	16.00	16.00	15.75	15.82
739	NYSE	ETJ	Thu, Jul 1, 2010	15.97	16.02	15.75	15.87
738	NYSE	ETJ	Wed, Jun 30, 2010	15.98	16.17	15.97	16.03
737	NYSE	ETJ	Tue, Jun 29, 2010	16.17	16.18	15.83	16.02
736	NYSE	ETJ	Mon, Jun 28, 2010	16.31	16.44	16.26	16.33
735	NYSE	ETJ	Fri, Jun 25, 2010	16.08	16.30	16.02	16.25
734	NYSE	ETJ	Thu, Jun 24, 2010	16.22	16.26	16.01	16.01
733	NYSE	ETJ	Wed, Jun 23, 2010	16.20	16.28	16.16	16.19
732	NYSE	ETJ	Tue, Jun 22, 2010	16.14	16.32	16.14	16.20
731	NYSE	ETJ	Mon, Jun 21, 2010	16.32	16.39	16.16	16.21
730	NYSE	ETJ	Fri, Jun 18, 2010	16.15	16.32	16.12	16.32
729	NYSE	ETJ	Thu, Jun 17, 2010	15.99	16.11	15.95	16.11
728	NYSE	ETJ	Wed, Jun 16, 2010	16.12	16.18	15.95	15.98
727	NYSE	ETJ	Tue, Jun 15, 2010	16.10	16.19	16.06	16.15
726	NYSE	ETJ	Mon, Jun 14, 2010	16.21	16.24	16.05	16.05
725	NYSE	ETJ	Fri, Jun 11, 2010	15.91	16.18	15.91	16.15
724	NYSE	ETJ	Thu, Jun 10, 2010	16.02	16.09	15.94	15.95
723	NYSE	ETJ	Wed, Jun 9, 2010	16.16	16.24	15.95	15.96
722	NYSE	ETJ	Tue, Jun 8, 2010	15.99	16.16	15.92	16.12
721	NYSE	ETJ	Mon, Jun 7, 2010	15.98	16.04	15.90	15.91
720	NYSE	ETJ	Fri, Jun 4, 2010	15.90	16.11	15.90	15.98
719	NYSE	ETJ	Thu, Jun 3, 2010	15.92	16.12	15.91	16.11
718	NYSE	ETJ	Wed, Jun 2, 2010	15.57	15.94	15.57	15.88
717	NYSE	ETJ	Tue, Jun 1, 2010	15.75	15.94	15.40	15.47
716	NYSE	ETJ	Fri, May 28, 2010	15.84	15.95	15.75	15.84
715	NYSE	ETJ	Thu, May 27, 2010	15.65	15.83	15.55	15.72
714	NYSE	ETJ	Wed, May 26, 2010	15.50	15.82	15.46	15.50
713	NYSE	ETJ	Tue, May 25, 2010	15.50	15.54	15.07	15.39
712	NYSE	ETJ	Mon, May 24, 2010	16.08	16.08	15.68	15.70
711	NYSE	ETJ	Fri, May 21, 2010	15.68	16.20	15.19	16.06
710	NYSE	ETJ	Thu, May 20, 2010	15.73	15.90	15.65	15.70
709	NYSE	ETJ	Wed, May 19, 2010	16.04	16.10	15.85	16.00
708	NYSE	ETJ	Tue, May 18, 2010	16.28	16.37	16.04	16.12
707	NYSE	ETJ	Mon, May 17, 2010	16.19	16.33	16.00	16.24
706	NYSE	ETJ	Fri, May 14, 2010	16.31	16.40	16.16	16.19
705	NYSE	ETJ	Thu, May 13, 2010	16.35	16.47	16.30	16.41
704	NYSE	ETJ	Wed, May 12, 2010	16.28	16.44	16.26	16.40
703	NYSE	ETJ	Tue, May 11, 2010	16.40	16.49	16.25	16.25
702	NYSE	ETJ	Mon, May 10, 2010	16.51	16.80	16.38	16.50
701	NYSE	ETJ	Fri, May 7, 2010	16.11	16.30	15.80	16.17
700	NYSE	ETJ	Thu, May 6, 2010	16.23	16.34	15.71	16.30
699	NYSE	ETJ	Wed, May 5, 2010	16.40	16.40	16.20	16.35
698	NYSE	ETJ	Tue, May 4, 2010	16.50	16.50	16.40	16.44
697	NYSE	ETJ	Mon, May 3, 2010	16.51	16.61	16.46	16.53
696	NYSE	ETJ	Fri, Apr 30, 2010	16.74	16.74	16.44	16.44
695	NYSE	ETJ	Thu, Apr 29, 2010	16.71	16.73	16.61	16.65
694	NYSE	ETJ	Wed, Apr 28, 2010	16.58	16.64	16.52	16.59
693	NYSE	ETJ	Tue, Apr 27, 2010	16.57	16.63	16.44	16.45
692	NYSE	ETJ	Mon, Apr 26, 2010	16.80	16.86	16.48	16.63
691	NYSE	ETJ	Fri, Apr 23, 2010	16.63	16.76	16.63	16.70
690	NYSE	ETJ	Thu, Apr 22, 2010	16.53	16.71	16.46	16.70
689	NYSE	ETJ	Wed, Apr 21, 2010	16.57	16.80	16.35	16.60
688	NYSE	ETJ	Tue, Apr 20, 2010	16.99	17.00	16.88	16.90
687	NYSE	ETJ	Mon, Apr 19, 2010	16.75	16.90	16.71	16.90
686	NYSE	ETJ	Fri, Apr 16, 2010	16.97	17.07	16.64	16.79
685	NYSE	ETJ	Thu, Apr 15, 2010	16.78	17.05	16.78	17.02
684	NYSE	ETJ	Wed, Apr 14, 2010	16.90	16.99	16.71	16.90
683	NYSE	ETJ	Tue, Apr 13, 2010	16.80	16.88	16.70	16.88
682	NYSE	ETJ	Mon, Apr 12, 2010	16.70	16.89	16.69	16.89
681	NYSE	ETJ	Fri, Apr 9, 2010	16.76	16.79	16.67	16.71
680	NYSE	ETJ	Thu, Apr 8, 2010	16.56	16.80	16.54	16.77
679	NYSE	ETJ	Wed, Apr 7, 2010	16.78	16.79	16.61	16.66
678	NYSE	ETJ	Tue, Apr 6, 2010	16.86	16.94	16.74	16.77
677	NYSE	ETJ	Mon, Apr 5, 2010	17.08	17.08	16.82	16.85
676	NYSE	ETJ	Thu, Apr 1, 2010	16.93	17.05	16.88	16.95
675	NYSE	ETJ	Wed, Mar 31, 2010	16.69	16.93	16.69	16.91
674	NYSE	ETJ	Tue, Mar 30, 2010	16.88	16.88	16.70	16.75
673	NYSE	ETJ	Mon, Mar 29, 2010	16.87	16.92	16.80	16.82
672	NYSE	ETJ	Fri, Mar 26, 2010	16.98	16.98	16.80	16.86
671	NYSE	ETJ	Thu, Mar 25, 2010	16.95	17.00	16.86	16.90
670	NYSE	ETJ	Wed, Mar 24, 2010	16.84	16.96	16.81	16.93
669	NYSE	ETJ	Tue, Mar 23, 2010	16.79	16.84	16.73	16.84
668	NYSE	ETJ	Mon, Mar 22, 2010	16.59	16.76	16.56	16.73
667	NYSE	ETJ	Fri, Mar 19, 2010	16.63	16.72	16.56	16.61
666	NYSE	ETJ	Thu, Mar 18, 2010	16.71	16.78	16.63	16.66
665	NYSE	ETJ	Wed, Mar 17, 2010	16.65	16.76	16.62	16.69
664	NYSE	ETJ	Tue, Mar 16, 2010	16.53	16.74	16.53	16.64
663	NYSE	ETJ	Mon, Mar 15, 2010	16.61	16.62	16.51	16.56
662	NYSE	ETJ	Fri, Mar 12, 2010	16.53	16.59	16.53	16.53
661	NYSE	ETJ	Thu, Mar 11, 2010	16.52	16.59	16.45	16.51
660	NYSE	ETJ	Wed, Mar 10, 2010	16.47	16.59	16.46	16.55
659	NYSE	ETJ	Tue, Mar 9, 2010	16.41	16.56	16.40	16.52
658	NYSE	ETJ	Mon, Mar 8, 2010	16.44	16.48	16.37	16.44
657	NYSE	ETJ	Fri, Mar 5, 2010	16.43	16.47	16.36	16.41
656	NYSE	ETJ	Thu, Mar 4, 2010	16.41	16.45	16.36	16.38
655	NYSE	ETJ	Wed, Mar 3, 2010	16.48	16.48	16.36	16.43
654	NYSE	ETJ	Tue, Mar 2, 2010	16.54	16.61	16.49	16.50
653	NYSE	ETJ	Mon, Mar 1, 2010	16.52	16.63	16.48	16.52
652	NYSE	ETJ	Fri, Feb 26, 2010	16.49	16.64	16.47	16.53
651	NYSE	ETJ	Thu, Feb 25, 2010	16.23	16.45	16.22	16.45
650	NYSE	ETJ	Wed, Feb 24, 2010	16.27	16.37	16.27	16.33
649	NYSE	ETJ	Tue, Feb 23, 2010	16.35	16.42	16.20	16.22
648	NYSE	ETJ	Mon, Feb 22, 2010	16.53	16.53	16.30	16.35
647	NYSE	ETJ	Fri, Feb 19, 2010	16.29	16.40	16.22	16.35
646	NYSE	ETJ	Thu, Feb 18, 2010	16.31	16.40	16.30	16.34
645	NYSE	ETJ	Wed, Feb 17, 2010	16.44	16.47	16.32	16.39
644	NYSE	ETJ	Tue, Feb 16, 2010	16.50	16.70	16.30	16.39
643	NYSE	ETJ	Fri, Feb 12, 2010	16.35	16.48	16.26	16.46
642	NYSE	ETJ	Thu, Feb 11, 2010	16.50	16.50	16.36	16.38
641	NYSE	ETJ	Wed, Feb 10, 2010	16.33	16.52	16.27	16.47
640	NYSE	ETJ	Tue, Feb 9, 2010	16.21	16.42	16.17	16.33
639	NYSE	ETJ	Mon, Feb 8, 2010	16.29	16.38	16.14	16.17
638	NYSE	ETJ	Fri, Feb 5, 2010	16.06	16.19	15.90	16.18
637	NYSE	ETJ	Thu, Feb 4, 2010	16.30	16.30	16.00	16.08
636	NYSE	ETJ	Wed, Feb 3, 2010	16.22	16.44	16.10	16.33
635	NYSE	ETJ	Tue, Feb 2, 2010	16.33	16.33	16.18	16.24
634	NYSE	ETJ	Mon, Feb 1, 2010	16.30	16.39	16.13	16.29
633	NYSE	ETJ	Fri, Jan 29, 2010	16.44	16.50	16.09	16.23
632	NYSE	ETJ	Thu, Jan 28, 2010	16.39	16.56	16.16	16.30
631	NYSE	ETJ	Wed, Jan 27, 2010	16.55	16.56	16.31	16.37
630	NYSE	ETJ	Tue, Jan 26, 2010	16.71	16.89	16.58	16.61
629	NYSE	ETJ	Mon, Jan 25, 2010	16.81	16.85	16.61	16.67
628	NYSE	ETJ	Fri, Jan 22, 2010	16.74	16.87	16.63	16.79
627	NYSE	ETJ	Thu, Jan 21, 2010	16.93	16.99	16.79	16.87
626	NYSE	ETJ	Wed, Jan 20, 2010	16.96	16.98	16.62	16.92
625	NYSE	ETJ	Tue, Jan 19, 2010	17.15	17.30	17.10	17.10
624	NYSE	ETJ	Fri, Jan 15, 2010	17.06	17.14	17.01	17.09
623	NYSE	ETJ	Thu, Jan 14, 2010	17.19	17.19	17.08	17.15
622	NYSE	ETJ	Wed, Jan 13, 2010	17.10	17.16	17.00	17.08
621	NYSE	ETJ	Tue, Jan 12, 2010	17.00	17.08	16.82	17.00
620	NYSE	ETJ	Mon, Jan 11, 2010	17.30	17.32	17.05	17.10
619	NYSE	ETJ	Fri, Jan 8, 2010	16.99	17.34	16.99	17.33
618	NYSE	ETJ	Thu, Jan 7, 2010	16.99	17.09	16.96	17.06
617	NYSE	ETJ	Wed, Jan 6, 2010	16.97	17.04	16.84	16.96
616	NYSE	ETJ	Tue, Jan 5, 2010	16.85	16.90	16.71	16.86
615	NYSE	ETJ	Mon, Jan 4, 2010	16.65	16.88	16.52	16.80
614	NYSE	ETJ	Thu, Dec 31, 2009	16.65	16.74	16.55	16.66
613	NYSE	ETJ	Wed, Dec 30, 2009	16.81	16.86	16.55	16.61
612	NYSE	ETJ	Tue, Dec 29, 2009	16.87	16.88	16.72	16.78
611	NYSE	ETJ	Mon, Dec 28, 2009	16.71	16.86	16.64	16.80
610	NYSE	ETJ	Thu, Dec 24, 2009	16.56	16.71	16.46	16.71
609	NYSE	ETJ	Wed, Dec 23, 2009	16.52	16.52	16.36	16.45
608	NYSE	ETJ	Tue, Dec 22, 2009	16.38	16.49	16.35	16.44
607	NYSE	ETJ	Mon, Dec 21, 2009	16.60	16.60	16.29	16.45
606	NYSE	ETJ	Fri, Dec 18, 2009	16.23	16.39	16.23	16.33
605	NYSE	ETJ	Thu, Dec 17, 2009	16.36	16.46	16.24	16.25
604	NYSE	ETJ	Wed, Dec 16, 2009	16.41	16.52	16.36	16.48
603	NYSE	ETJ	Tue, Dec 15, 2009	16.37	16.47	16.33	16.46
602	NYSE	ETJ	Mon, Dec 14, 2009	16.36	16.49	16.33	16.39
601	NYSE	ETJ	Fri, Dec 11, 2009	16.35	16.38	16.26	16.36
600	NYSE	ETJ	Thu, Dec 10, 2009	16.23	16.36	16.20	16.36
599	NYSE	ETJ	Wed, Dec 9, 2009	16.12	16.25	16.12	16.23
598	NYSE	ETJ	Tue, Dec 8, 2009	16.21	16.22	16.05	16.20
597	NYSE	ETJ	Mon, Dec 7, 2009	16.19	16.28	16.13	16.25
596	NYSE	ETJ	Fri, Dec 4, 2009	16.17	16.30	16.12	16.21
595	NYSE	ETJ	Thu, Dec 3, 2009	16.21	16.28	16.16	16.16
594	NYSE	ETJ	Wed, Dec 2, 2009	16.22	16.43	16.17	16.21
593	NYSE	ETJ	Tue, Dec 1, 2009	16.25	16.39	16.19	16.29
592	NYSE	ETJ	Mon, Nov 30, 2009	16.20	16.24	16.11	16.24
591	NYSE	ETJ	Fri, Nov 27, 2009	16.16	16.24	16.14	16.17
590	NYSE	ETJ	Wed, Nov 25, 2009	16.24	16.30	16.14	16.26
589	NYSE	ETJ	Tue, Nov 24, 2009	16.20	16.36	16.18	16.27
588	NYSE	ETJ	Mon, Nov 23, 2009	16.27	16.39	16.23	16.23
587	NYSE	ETJ	Fri, Nov 20, 2009	16.28	16.35	16.20	16.30
586	NYSE	ETJ	Thu, Nov 19, 2009	16.39	16.39	16.26	16.33
585	NYSE	ETJ	Wed, Nov 18, 2009	16.26	16.42	16.21	16.34
584	NYSE	ETJ	Tue, Nov 17, 2009	16.30	16.43	16.17	16.37
583	NYSE	ETJ	Mon, Nov 16, 2009	16.38	16.45	16.26	16.30
582	NYSE	ETJ	Fri, Nov 13, 2009	16.05	16.28	16.01	16.23
581	NYSE	ETJ	Thu, Nov 12, 2009	16.33	16.33	15.90	16.09
580	NYSE	ETJ	Wed, Nov 11, 2009	16.52	16.56	16.26	16.27
579	NYSE	ETJ	Tue, Nov 10, 2009	16.46	16.58	16.38	16.50
578	NYSE	ETJ	Mon, Nov 9, 2009	16.57	16.73	16.37	16.56
577	NYSE	ETJ	Fri, Nov 6, 2009	16.34	16.62	16.34	16.58
576	NYSE	ETJ	Thu, Nov 5, 2009	16.34	16.59	16.29	16.50
575	NYSE	ETJ	Wed, Nov 4, 2009	16.40	16.52	16.23	16.39
574	NYSE	ETJ	Tue, Nov 3, 2009	16.10	16.34	16.05	16.34
573	NYSE	ETJ	Mon, Nov 2, 2009	16.29	16.49	15.67	16.16
572	NYSE	ETJ	Fri, Oct 30, 2009	16.98	16.98	16.26	16.28
571	NYSE	ETJ	Thu, Oct 29, 2009	16.94	16.96	16.75	16.88
570	NYSE	ETJ	Wed, Oct 28, 2009	16.58	17.06	16.45	16.83
569	NYSE	ETJ	Tue, Oct 27, 2009	16.62	16.72	16.51	16.58
568	NYSE	ETJ	Mon, Oct 26, 2009	16.74	16.77	16.60	16.72
567	NYSE	ETJ	Fri, Oct 23, 2009	16.94	16.94	16.62	16.68
566	NYSE	ETJ	Thu, Oct 22, 2009	16.70	16.85	16.64	16.80
565	NYSE	ETJ	Wed, Oct 21, 2009	16.98	17.03	16.66	16.66
564	NYSE	ETJ	Tue, Oct 20, 2009	17.49	17.49	17.30	17.38
563	NYSE	ETJ	Mon, Oct 19, 2009	17.27	17.46	17.22	17.35
562	NYSE	ETJ	Fri, Oct 16, 2009	17.05	17.34	16.98	17.29
561	NYSE	ETJ	Thu, Oct 15, 2009	17.15	17.28	17.05	17.08
560	NYSE	ETJ	Wed, Oct 14, 2009	17.18	17.36	17.08	17.14
559	NYSE	ETJ	Tue, Oct 13, 2009	17.04	17.28	17.00	17.13
558	NYSE	ETJ	Mon, Oct 12, 2009	17.20	17.44	17.05	17.09
557	NYSE	ETJ	Fri, Oct 9, 2009	17.05	17.31	17.05	17.20
556	NYSE	ETJ	Thu, Oct 8, 2009	17.10	17.14	17.05	17.07
555	NYSE	ETJ	Wed, Oct 7, 2009	17.10	17.16	17.00	17.08
554	NYSE	ETJ	Tue, Oct 6, 2009	17.16	17.17	16.80	17.10
553	NYSE	ETJ	Mon, Oct 5, 2009	16.96	17.23	16.90	17.01
552	NYSE	ETJ	Fri, Oct 2, 2009	16.77	17.02	16.62	16.97
551	NYSE	ETJ	Thu, Oct 1, 2009	17.06	17.07	16.77	16.87
550	NYSE	ETJ	Wed, Sep 30, 2009	17.12	17.18	17.00	17.00
549	NYSE	ETJ	Tue, Sep 29, 2009	17.11	17.20	17.03	17.12
548	NYSE	ETJ	Mon, Sep 28, 2009	17.04	17.25	17.03	17.25
547	NYSE	ETJ	Fri, Sep 25, 2009	16.80	17.07	16.79	17.04
546	NYSE	ETJ	Thu, Sep 24, 2009	16.95	16.98	16.80	16.86
545	NYSE	ETJ	Wed, Sep 23, 2009	16.90	17.07	16.77	16.95
544	NYSE	ETJ	Tue, Sep 22, 2009	17.45	17.45	16.77	17.00
543	NYSE	ETJ	Mon, Sep 21, 2009	17.70	17.80	17.30	17.37
542	NYSE	ETJ	Fri, Sep 18, 2009	17.80	17.80	17.64	17.72
541	NYSE	ETJ	Thu, Sep 17, 2009	17.50	17.75	17.45	17.60
540	NYSE	ETJ	Wed, Sep 16, 2009	17.68	17.72	17.52	17.59
539	NYSE	ETJ	Tue, Sep 15, 2009	17.37	17.57	17.32	17.57
538	NYSE	ETJ	Mon, Sep 14, 2009	17.15	17.39	17.13	17.39
537	NYSE	ETJ	Fri, Sep 11, 2009	17.38	17.39	17.13	17.30
536	NYSE	ETJ	Thu, Sep 10, 2009	17.20	17.39	17.15	17.39
535	NYSE	ETJ	Wed, Sep 9, 2009	17.23	17.43	17.10	17.25
534	NYSE	ETJ	Tue, Sep 8, 2009	17.21	17.25	17.17	17.25
533	NYSE	ETJ	Fri, Sep 4, 2009	17.20	17.23	17.11	17.21
532	NYSE	ETJ	Thu, Sep 3, 2009	17.14	17.25	17.04	17.16
531	NYSE	ETJ	Wed, Sep 2, 2009	17.15	17.17	17.01	17.06
530	NYSE	ETJ	Tue, Sep 1, 2009	17.12	17.20	17.02	17.14
529	NYSE	ETJ	Mon, Aug 31, 2009	17.00	17.24	16.93	17.21
528	NYSE	ETJ	Fri, Aug 28, 2009	17.12	17.12	16.90	17.08
527	NYSE	ETJ	Thu, Aug 27, 2009	16.73	17.03	16.67	16.98
526	NYSE	ETJ	Wed, Aug 26, 2009	17.05	17.05	16.65	16.69
525	NYSE	ETJ	Tue, Aug 25, 2009	16.69	17.12	16.63	17.03
524	NYSE	ETJ	Mon, Aug 24, 2009	16.85	16.88	16.61	16.62
523	NYSE	ETJ	Fri, Aug 21, 2009	17.10	17.10	16.60	16.78
522	NYSE	ETJ	Thu, Aug 20, 2009	17.10	17.19	16.86	16.96
521	NYSE	ETJ	Wed, Aug 19, 2009	16.90	17.22	16.90	17.20
520	NYSE	ETJ	Tue, Aug 18, 2009	16.80	17.08	16.73	17.05
519	NYSE	ETJ	Mon, Aug 17, 2009	16.71	16.77	16.60	16.69
518	NYSE	ETJ	Fri, Aug 14, 2009	16.91	17.12	16.82	16.88
517	NYSE	ETJ	Thu, Aug 13, 2009	17.15	17.20	16.91	17.15
516	NYSE	ETJ	Wed, Aug 12, 2009	16.80	17.16	16.73	17.10
515	NYSE	ETJ	Tue, Aug 11, 2009	16.90	16.99	16.68	16.71
514	NYSE	ETJ	Mon, Aug 10, 2009	17.12	17.16	16.86	16.92
513	NYSE	ETJ	Fri, Aug 7, 2009	17.18	17.22	17.03	17.05
512	NYSE	ETJ	Thu, Aug 6, 2009	17.23	17.23	17.00	17.04
511	NYSE	ETJ	Wed, Aug 5, 2009	17.14	17.25	17.02	17.25
510	NYSE	ETJ	Tue, Aug 4, 2009	16.97	17.10	16.78	17.09
509	NYSE	ETJ	Mon, Aug 3, 2009	17.00	17.20	16.87	16.96
508	NYSE	ETJ	Fri, Jul 31, 2009	17.28	17.28	16.79	16.92
507	NYSE	ETJ	Thu, Jul 30, 2009	17.03	17.18	16.96	17.17
506	NYSE	ETJ	Wed, Jul 29, 2009	17.00	17.20	16.85	16.91
505	NYSE	ETJ	Tue, Jul 28, 2009	16.79	17.14	16.66	17.06
504	NYSE	ETJ	Mon, Jul 27, 2009	17.07	17.07	16.56	16.84
503	NYSE	ETJ	Fri, Jul 24, 2009	17.11	17.23	16.88	16.95
502	NYSE	ETJ	Thu, Jul 23, 2009	17.14	17.72	17.01	17.07
501	NYSE	ETJ	Wed, Jul 22, 2009	17.47	17.47	16.65	17.09
500	NYSE	ETJ	Tue, Jul 21, 2009	17.48	17.79	17.35	17.72
499	NYSE	ETJ	Mon, Jul 20, 2009	17.22	17.60	17.07	17.37
498	NYSE	ETJ	Fri, Jul 17, 2009	17.25	17.49	17.25	17.45
497	NYSE	ETJ	Thu, Jul 16, 2009	17.11	17.35	17.11	17.30
496	NYSE	ETJ	Wed, Jul 15, 2009	17.21	17.29	17.05	17.22
495	NYSE	ETJ	Tue, Jul 14, 2009	16.84	17.06	16.76	17.02
494	NYSE	ETJ	Mon, Jul 13, 2009	16.41	16.91	16.39	16.85
493	NYSE	ETJ	Fri, Jul 10, 2009	16.34	16.65	16.30	16.39
492	NYSE	ETJ	Thu, Jul 9, 2009	16.36	16.65	16.33	16.39
491	NYSE	ETJ	Wed, Jul 8, 2009	16.34	16.50	16.30	16.34
490	NYSE	ETJ	Tue, Jul 7, 2009	16.79	16.88	16.40	16.40
489	NYSE	ETJ	Mon, Jul 6, 2009	16.99	17.04	16.69	16.70
488	NYSE	ETJ	Thu, Jul 2, 2009	16.80	17.13	16.61	17.13
487	NYSE	ETJ	Wed, Jul 1, 2009	17.00	17.09	16.76	16.84
486	NYSE	ETJ	Tue, Jun 30, 2009	17.20	17.20	16.78	17.02
485	NYSE	ETJ	Mon, Jun 29, 2009	16.92	17.25	16.92	17.24
484	NYSE	ETJ	Fri, Jun 26, 2009	17.18	17.29	17.02	17.15
483	NYSE	ETJ	Thu, Jun 25, 2009	16.77	17.11	16.70	17.11
482	NYSE	ETJ	Wed, Jun 24, 2009	16.85	16.94	16.56	16.75
481	NYSE	ETJ	Tue, Jun 23, 2009	16.81	16.99	16.70	16.82
480	NYSE	ETJ	Mon, Jun 22, 2009	16.60	16.83	16.43	16.66
479	NYSE	ETJ	Fri, Jun 19, 2009	16.52	16.77	16.38	16.66
478	NYSE	ETJ	Thu, Jun 18, 2009	16.33	16.58	16.14	16.50
477	NYSE	ETJ	Wed, Jun 17, 2009	16.44	16.58	16.15	16.22
476	NYSE	ETJ	Tue, Jun 16, 2009	16.65	16.65	16.30	16.33
475	NYSE	ETJ	Mon, Jun 15, 2009	16.37	16.50	16.29	16.49
474	NYSE	ETJ	Fri, Jun 12, 2009	16.38	16.60	16.27	16.49
473	NYSE	ETJ	Thu, Jun 11, 2009	16.33	16.52	16.28	16.38
472	NYSE	ETJ	Wed, Jun 10, 2009	16.38	16.44	16.11	16.30
471	NYSE	ETJ	Tue, Jun 9, 2009	16.61	16.61	16.31	16.34
470	NYSE	ETJ	Mon, Jun 8, 2009	16.44	16.51	16.26	16.48
469	NYSE	ETJ	Fri, Jun 5, 2009	16.70	16.70	16.40	16.57
468	NYSE	ETJ	Thu, Jun 4, 2009	16.23	16.51	16.10	16.51
467	NYSE	ETJ	Wed, Jun 3, 2009	15.95	16.08	15.85	16.08
466	NYSE	ETJ	Tue, Jun 2, 2009	16.14	16.21	15.96	16.02
465	NYSE	ETJ	Mon, Jun 1, 2009	16.12	16.37	16.02	16.11
464	NYSE	ETJ	Fri, May 29, 2009	15.74	15.96	15.70	15.91
463	NYSE	ETJ	Thu, May 28, 2009	15.59	15.73	15.30	15.64
462	NYSE	ETJ	Wed, May 27, 2009	15.97	16.03	15.16	15.41
461	NYSE	ETJ	Tue, May 26, 2009	16.03	16.29	15.76	15.84
460	NYSE	ETJ	Fri, May 22, 2009	16.12	16.29	16.04	16.10
459	NYSE	ETJ	Thu, May 21, 2009	16.28	16.31	16.08	16.08
458	NYSE	ETJ	Wed, May 20, 2009	16.14	16.44	16.10	16.31
457	NYSE	ETJ	Tue, May 19, 2009	15.98	16.17	15.95	16.05
456	NYSE	ETJ	Mon, May 18, 2009	16.12	16.27	15.88	15.94
455	NYSE	ETJ	Fri, May 15, 2009	16.10	16.24	16.01	16.12
454	NYSE	ETJ	Thu, May 14, 2009	16.07	16.27	15.75	16.05
453	NYSE	ETJ	Wed, May 13, 2009	16.14	16.30	15.93	15.94
452	NYSE	ETJ	Tue, May 12, 2009	16.31	16.36	16.10	16.17
451	NYSE	ETJ	Mon, May 11, 2009	16.10	16.33	16.05	16.30
450	NYSE	ETJ	Fri, May 8, 2009	16.45	16.59	16.15	16.15
449	NYSE	ETJ	Thu, May 7, 2009	16.50	16.54	16.32	16.37
448	NYSE	ETJ	Wed, May 6, 2009	16.39	16.45	16.26	16.42
447	NYSE	ETJ	Tue, May 5, 2009	16.30	16.44	16.26	16.34
446	NYSE	ETJ	Mon, May 4, 2009	16.50	16.52	16.25	16.34
445	NYSE	ETJ	Fri, May 1, 2009	16.57	16.65	16.42	16.50
444	NYSE	ETJ	Thu, Apr 30, 2009	16.78	16.84	16.37	16.49
443	NYSE	ETJ	Wed, Apr 29, 2009	16.31	16.64	16.29	16.46
442	NYSE	ETJ	Tue, Apr 28, 2009	16.09	16.38	16.09	16.15
441	NYSE	ETJ	Mon, Apr 27, 2009	16.10	16.55	15.92	16.30
440	NYSE	ETJ	Fri, Apr 24, 2009	16.03	16.31	16.03	16.16
439	NYSE	ETJ	Thu, Apr 23, 2009	16.61	16.61	15.91	16.02
438	NYSE	ETJ	Wed, Apr 22, 2009	16.65	16.84	16.56	16.59
437	NYSE	ETJ	Tue, Apr 21, 2009	16.84	16.86	16.36	16.86
436	NYSE	ETJ	Mon, Apr 20, 2009	16.98	17.25	16.74	17.00
435	NYSE	ETJ	Fri, Apr 17, 2009	17.19	17.19	16.93	17.05
434	NYSE	ETJ	Thu, Apr 16, 2009	16.95	17.18	16.84	17.10
433	NYSE	ETJ	Wed, Apr 15, 2009	16.66	16.96	16.56	16.81
432	NYSE	ETJ	Tue, Apr 14, 2009	16.60	16.90	16.51	16.57
431	NYSE	ETJ	Mon, Apr 13, 2009	16.96	17.10	16.57	16.61
430	NYSE	ETJ	Thu, Apr 9, 2009	17.49	17.49	16.87	17.09
429	NYSE	ETJ	Wed, Apr 8, 2009	17.18	17.30	16.91	17.29
428	NYSE	ETJ	Tue, Apr 7, 2009	16.94	17.01	16.66	17.01
427	NYSE	ETJ	Mon, Apr 6, 2009	16.90	17.05	16.54	17.05
426	NYSE	ETJ	Fri, Apr 3, 2009	16.92	17.27	16.85	17.04
425	NYSE	ETJ	Thu, Apr 2, 2009	17.04	17.22	16.88	17.09
424	NYSE	ETJ	Wed, Apr 1, 2009	16.50	16.80	16.30	16.75
423	NYSE	ETJ	Tue, Mar 31, 2009	16.30	16.70	15.98	16.54
422	NYSE	ETJ	Mon, Mar 30, 2009	16.48	16.48	15.93	16.01
421	NYSE	ETJ	Fri, Mar 27, 2009	16.65	16.75	16.42	16.61
420	NYSE	ETJ	Thu, Mar 26, 2009	16.75	16.95	16.37	16.65
419	NYSE	ETJ	Wed, Mar 25, 2009	16.77	16.91	16.28	16.50
418	NYSE	ETJ	Tue, Mar 24, 2009	16.85	17.05	16.59	16.59
417	NYSE	ETJ	Mon, Mar 23, 2009	16.56	17.27	16.50	17.20
416	NYSE	ETJ	Fri, Mar 20, 2009	16.27	16.38	16.08	16.27
415	NYSE	ETJ	Thu, Mar 19, 2009	16.62	16.65	16.13	16.21
414	NYSE	ETJ	Wed, Mar 18, 2009	16.40	16.74	16.13	16.63
413	NYSE	ETJ	Tue, Mar 17, 2009	16.21	16.47	16.01	16.35
412	NYSE	ETJ	Mon, Mar 16, 2009	16.21	16.41	16.01	16.01
411	NYSE	ETJ	Fri, Mar 13, 2009	16.30	16.40	15.77	16.10
410	NYSE	ETJ	Thu, Mar 12, 2009	15.67	16.65	15.31	16.27
409	NYSE	ETJ	Wed, Mar 11, 2009	15.00	15.54	14.81	15.51
408	NYSE	ETJ	Tue, Mar 10, 2009	14.89	15.20	14.74	14.91
407	NYSE	ETJ	Mon, Mar 9, 2009	15.03	15.20	14.65	14.77
406	NYSE	ETJ	Fri, Mar 6, 2009	15.26	15.35	14.83	15.08
405	NYSE	ETJ	Thu, Mar 5, 2009	15.81	15.90	15.26	15.35
404	NYSE	ETJ	Wed, Mar 4, 2009	15.70	16.30	15.43	16.18
403	NYSE	ETJ	Tue, Mar 3, 2009	15.89	16.18	15.18	15.53
402	NYSE	ETJ	Mon, Mar 2, 2009	16.65	16.80	15.87	16.04
401	NYSE	ETJ	Fri, Feb 27, 2009	16.51	16.99	16.27	16.89
400	NYSE	ETJ	Thu, Feb 26, 2009	16.99	17.05	16.70	16.79
399	NYSE	ETJ	Wed, Feb 25, 2009	16.57	16.85	16.50	16.76
398	NYSE	ETJ	Tue, Feb 24, 2009	16.21	16.70	16.13	16.70
397	NYSE	ETJ	Mon, Feb 23, 2009	16.80	16.80	15.96	16.45
396	NYSE	ETJ	Fri, Feb 20, 2009	16.98	16.99	15.87	16.66
395	NYSE	ETJ	Thu, Feb 19, 2009	17.43	17.44	16.98	17.04
394	NYSE	ETJ	Wed, Feb 18, 2009	17.17	17.37	17.08	17.17
393	NYSE	ETJ	Tue, Feb 17, 2009	17.57	17.58	17.08	17.10
392	NYSE	ETJ	Fri, Feb 13, 2009	17.50	17.69	17.39	17.59
391	NYSE	ETJ	Thu, Feb 12, 2009	17.59	17.59	17.18	17.49
390	NYSE	ETJ	Wed, Feb 11, 2009	17.48	17.75	17.20	17.63
389	NYSE	ETJ	Tue, Feb 10, 2009	17.53	17.56	17.26	17.42
388	NYSE	ETJ	Mon, Feb 9, 2009	17.58	17.59	17.40	17.58
387	NYSE	ETJ	Fri, Feb 6, 2009	17.42	17.54	17.28	17.54
386	NYSE	ETJ	Thu, Feb 5, 2009	17.16	17.36	17.10	17.34
385	NYSE	ETJ	Wed, Feb 4, 2009	17.38	17.56	17.21	17.29
384	NYSE	ETJ	Tue, Feb 3, 2009	17.42	17.57	17.19	17.20
383	NYSE	ETJ	Mon, Feb 2, 2009	17.16	17.55	17.14	17.26
382	NYSE	ETJ	Fri, Jan 30, 2009	17.60	17.65	17.10	17.36
381	NYSE	ETJ	Thu, Jan 29, 2009	17.39	17.65	17.20	17.35
380	NYSE	ETJ	Wed, Jan 28, 2009	17.78	17.78	17.43	17.50
379	NYSE	ETJ	Tue, Jan 27, 2009	18.78	18.78	17.41	17.55
378	NYSE	ETJ	Mon, Jan 26, 2009	17.55	17.55	17.21	17.39
377	NYSE	ETJ	Fri, Jan 23, 2009	17.21	17.62	17.05	17.29
376	NYSE	ETJ	Thu, Jan 22, 2009	17.24	17.50	17.05	17.18
375	NYSE	ETJ	Wed, Jan 21, 2009	17.33	17.65	17.03	17.33
374	NYSE	ETJ	Tue, Jan 20, 2009	17.37	17.43	17.15	17.34
373	NYSE	ETJ	Fri, Jan 16, 2009	17.13	17.39	17.01	17.31
372	NYSE	ETJ	Thu, Jan 15, 2009	17.33	17.33	16.92	17.00
371	NYSE	ETJ	Wed, Jan 14, 2009	17.08	17.50	16.98	17.15
370	NYSE	ETJ	Tue, Jan 13, 2009	17.22	17.32	17.04	17.10
369	NYSE	ETJ	Mon, Jan 12, 2009	17.62	17.64	17.25	17.35
368	NYSE	ETJ	Fri, Jan 9, 2009	18.00	18.00	17.51	17.65
367	NYSE	ETJ	Thu, Jan 8, 2009	17.75	17.75	17.32	17.75
366	NYSE	ETJ	Wed, Jan 7, 2009	17.87	17.94	17.60	17.83
365	NYSE	ETJ	Tue, Jan 6, 2009	18.16	18.25	17.76	18.00
364	NYSE	ETJ	Mon, Jan 5, 2009	17.94	18.15	17.50	17.95
363	NYSE	ETJ	Fri, Jan 2, 2009	17.95	18.09	17.84	17.88
362	NYSE	ETJ	Wed, Dec 31, 2008	18.00	18.25	17.65	17.98
361	NYSE	ETJ	Tue, Dec 30, 2008	17.94	17.99	17.23	17.59
360	NYSE	ETJ	Mon, Dec 29, 2008	18.45	18.45	17.75	17.91
359	NYSE	ETJ	Fri, Dec 26, 2008	17.97	18.55	17.93	18.45
358	NYSE	ETJ	Wed, Dec 24, 2008	17.80	18.00	17.76	18.00
357	NYSE	ETJ	Tue, Dec 23, 2008	17.64	17.85	17.40	17.66
356	NYSE	ETJ	Mon, Dec 22, 2008	17.48	17.77	17.35	17.56
355	NYSE	ETJ	Fri, Dec 19, 2008	17.40	17.50	17.29	17.50
354	NYSE	ETJ	Thu, Dec 18, 2008	17.40	17.43	17.15	17.21
353	NYSE	ETJ	Wed, Dec 17, 2008	17.60	17.61	17.22	17.32
352	NYSE	ETJ	Tue, Dec 16, 2008	17.52	17.77	17.32	17.49
351	NYSE	ETJ	Mon, Dec 15, 2008	17.48	17.68	17.31	17.43
350	NYSE	ETJ	Fri, Dec 12, 2008	17.25	17.50	17.11	17.50
349	NYSE	ETJ	Thu, Dec 11, 2008	17.43	17.48	17.05	17.40
348	NYSE	ETJ	Wed, Dec 10, 2008	17.18	17.47	17.02	17.40
347	NYSE	ETJ	Tue, Dec 9, 2008	17.19	17.39	16.83	17.02
346	NYSE	ETJ	Mon, Dec 8, 2008	17.40	17.50	16.77	17.02
345	NYSE	ETJ	Fri, Dec 5, 2008	16.96	17.21	16.66	17.15
344	NYSE	ETJ	Thu, Dec 4, 2008	16.47	17.16	16.47	16.84
343	NYSE	ETJ	Wed, Dec 3, 2008	16.09	16.89	16.05	16.89
342	NYSE	ETJ	Tue, Dec 2, 2008	16.11	16.32	15.85	16.09
341	NYSE	ETJ	Mon, Dec 1, 2008	16.64	16.64	15.66	15.75
340	NYSE	ETJ	Fri, Nov 28, 2008	16.41	16.70	16.41	16.69
339	NYSE	ETJ	Wed, Nov 26, 2008	16.57	16.74	16.16	16.74
338	NYSE	ETJ	Tue, Nov 25, 2008	16.93	16.93	16.50	16.50
337	NYSE	ETJ	Mon, Nov 24, 2008	15.66	16.66	15.66	16.29
336	NYSE	ETJ	Fri, Nov 21, 2008	16.11	16.19	15.01	15.60
335	NYSE	ETJ	Thu, Nov 20, 2008	16.89	16.89	15.55	16.10
334	NYSE	ETJ	Wed, Nov 19, 2008	17.20	17.25	16.71	16.93
333	NYSE	ETJ	Tue, Nov 18, 2008	17.03	17.24	16.75	17.12
332	NYSE	ETJ	Mon, Nov 17, 2008	17.00	17.18	16.76	16.87
331	NYSE	ETJ	Fri, Nov 14, 2008	16.87	17.10	16.36	17.10
330	NYSE	ETJ	Thu, Nov 13, 2008	16.81	17.00	16.15	16.98
329	NYSE	ETJ	Wed, Nov 12, 2008	16.83	17.23	16.36	16.66
328	NYSE	ETJ	Tue, Nov 11, 2008	16.39	16.88	16.28	16.88
327	NYSE	ETJ	Mon, Nov 10, 2008	18.29	18.29	16.22	16.40
326	NYSE	ETJ	Fri, Nov 7, 2008	16.20	17.04	16.16	17.04
325	NYSE	ETJ	Thu, Nov 6, 2008	16.99	17.23	15.86	16.05
324	NYSE	ETJ	Wed, Nov 5, 2008	16.92	17.32	16.80	16.93
323	NYSE	ETJ	Tue, Nov 4, 2008	17.85	17.85	16.95	16.98
322	NYSE	ETJ	Mon, Nov 3, 2008	16.93	17.79	16.81	17.59
321	NYSE	ETJ	Fri, Oct 31, 2008	16.81	16.96	16.62	16.94
320	NYSE	ETJ	Thu, Oct 30, 2008	16.49	16.79	16.03	16.79
319	NYSE	ETJ	Wed, Oct 29, 2008	16.57	16.70	15.92	15.96
318	NYSE	ETJ	Tue, Oct 28, 2008	16.30	16.75	15.66	16.47
317	NYSE	ETJ	Mon, Oct 27, 2008	15.90	16.15	15.60	15.68
316	NYSE	ETJ	Fri, Oct 24, 2008	14.90	16.35	14.90	16.10
315	NYSE	ETJ	Thu, Oct 23, 2008	16.14	16.45	15.97	16.25
314	NYSE	ETJ	Wed, Oct 22, 2008	16.25	16.48	15.95	16.22
313	NYSE	ETJ	Tue, Oct 21, 2008	16.43	16.70	16.39	16.60
312	NYSE	ETJ	Mon, Oct 20, 2008	16.50	16.73	16.05	16.49
311	NYSE	ETJ	Fri, Oct 17, 2008	15.70	16.49	15.40	16.36
310	NYSE	ETJ	Thu, Oct 16, 2008	15.98	16.01	14.88	15.85
309	NYSE	ETJ	Wed, Oct 15, 2008	15.69	15.69	14.88	15.10
308	NYSE	ETJ	Tue, Oct 14, 2008	17.19	17.20	15.53	15.87
307	NYSE	ETJ	Mon, Oct 13, 2008	15.25	16.09	14.87	15.78
306	NYSE	ETJ	Fri, Oct 10, 2008	11.50	13.70	11.35	13.26
305	NYSE	ETJ	Thu, Oct 9, 2008	15.08	15.08	12.25	13.21
304	NYSE	ETJ	Wed, Oct 8, 2008	14.86	14.94	13.32	14.20
303	NYSE	ETJ	Tue, Oct 7, 2008	15.72	16.47	14.78	15.17
302	NYSE	ETJ	Mon, Oct 6, 2008	16.25	16.40	14.74	15.47
301	NYSE	ETJ	Fri, Oct 3, 2008	16.75	17.25	16.70	16.87
300	NYSE	ETJ	Thu, Oct 2, 2008	16.90	17.22	16.62	16.85
299	NYSE	ETJ	Wed, Oct 1, 2008	16.98	17.05	16.46	17.04
298	NYSE	ETJ	Tue, Sep 30, 2008	15.75	16.93	15.38	16.54
297	NYSE	ETJ	Mon, Sep 29, 2008	16.29	16.81	15.48	15.64
296	NYSE	ETJ	Fri, Sep 26, 2008	16.68	16.83	16.50	16.60
295	NYSE	ETJ	Thu, Sep 25, 2008	16.74	17.25	16.49	17.02
294	NYSE	ETJ	Wed, Sep 24, 2008	15.90	17.17	15.67	16.44
293	NYSE	ETJ	Tue, Sep 23, 2008	16.11	16.49	15.45	15.86
292	NYSE	ETJ	Mon, Sep 22, 2008	17.53	17.53	15.80	16.39
291	NYSE	ETJ	Fri, Sep 19, 2008	17.70	18.02	16.67	17.54
290	NYSE	ETJ	Thu, Sep 18, 2008	16.32	16.62	14.75	16.31
289	NYSE	ETJ	Wed, Sep 17, 2008	16.70	16.77	15.50	16.31
288	NYSE	ETJ	Tue, Sep 16, 2008	15.80	17.14	15.60	17.00
287	NYSE	ETJ	Mon, Sep 15, 2008	17.53	17.99	17.42	17.49
286	NYSE	ETJ	Fri, Sep 12, 2008	17.22	18.05	16.91	17.95
285	NYSE	ETJ	Thu, Sep 11, 2008	18.00	18.02	17.21	17.47
284	NYSE	ETJ	Wed, Sep 10, 2008	18.07	18.28	18.00	18.01
283	NYSE	ETJ	Tue, Sep 9, 2008	18.26	18.31	18.00	18.04
282	NYSE	ETJ	Mon, Sep 8, 2008	18.40	18.46	18.23	18.30
281	NYSE	ETJ	Fri, Sep 5, 2008	18.34	18.34	18.11	18.32
280	NYSE	ETJ	Thu, Sep 4, 2008	18.19	18.38	18.08	18.31
279	NYSE	ETJ	Wed, Sep 3, 2008	18.25	18.25	18.02	18.18
278	NYSE	ETJ	Tue, Sep 2, 2008	18.26	18.38	18.03	18.07
277	NYSE	ETJ	Fri, Aug 29, 2008	18.07	18.25	17.97	18.24
276	NYSE	ETJ	Thu, Aug 28, 2008	18.03	18.19	17.95	18.06
275	NYSE	ETJ	Wed, Aug 27, 2008	18.02	18.06	17.88	18.04
274	NYSE	ETJ	Tue, Aug 26, 2008	18.04	18.07	17.86	17.96
273	NYSE	ETJ	Mon, Aug 25, 2008	18.15	18.18	17.95	17.97
272	NYSE	ETJ	Fri, Aug 22, 2008	18.12	18.30	18.03	18.16
271	NYSE	ETJ	Thu, Aug 21, 2008	18.01	18.37	17.97	18.14
270	NYSE	ETJ	Wed, Aug 20, 2008	18.21	18.29	18.00	18.00
269	NYSE	ETJ	Tue, Aug 19, 2008	18.01	18.19	17.95	18.13
268	NYSE	ETJ	Mon, Aug 18, 2008	18.57	18.57	18.03	18.14
267	NYSE	ETJ	Fri, Aug 15, 2008	18.36	18.65	18.33	18.43
266	NYSE	ETJ	Thu, Aug 14, 2008	18.70	18.80	18.34	18.44
265	NYSE	ETJ	Wed, Aug 13, 2008	18.35	18.79	18.28	18.69
264	NYSE	ETJ	Tue, Aug 12, 2008	18.30	18.55	18.16	18.55
263	NYSE	ETJ	Mon, Aug 11, 2008	18.50	18.50	18.21	18.26
262	NYSE	ETJ	Fri, Aug 8, 2008	18.25	18.52	18.15	18.51
261	NYSE	ETJ	Thu, Aug 7, 2008	18.11	18.22	18.06	18.17
260	NYSE	ETJ	Wed, Aug 6, 2008	18.19	18.39	18.03	18.27
259	NYSE	ETJ	Tue, Aug 5, 2008	18.88	18.89	18.26	18.32
258	NYSE	ETJ	Mon, Aug 4, 2008	18.80	18.87	18.57	18.77
257	NYSE	ETJ	Fri, Aug 1, 2008	18.89	18.89	18.71	18.74
256	NYSE	ETJ	Thu, Jul 31, 2008	18.88	19.00	18.72	18.98
255	NYSE	ETJ	Wed, Jul 30, 2008	18.58	18.72	18.34	18.72
254	NYSE	ETJ	Tue, Jul 29, 2008	18.12	18.43	18.02	18.38
253	NYSE	ETJ	Mon, Jul 28, 2008	18.13	18.47	18.10	18.14
252	NYSE	ETJ	Fri, Jul 25, 2008	18.17	18.31	17.97	18.10
251	NYSE	ETJ	Thu, Jul 24, 2008	18.15	18.54	18.03	18.46
250	NYSE	ETJ	Wed, Jul 23, 2008	18.24	18.30	18.06	18.19
249	NYSE	ETJ	Tue, Jul 22, 2008	18.11	18.28	18.07	18.19
248	NYSE	ETJ	Mon, Jul 21, 2008	18.66	18.70	18.50	18.60
247	NYSE	ETJ	Fri, Jul 18, 2008	18.80	18.80	18.48	18.63
246	NYSE	ETJ	Thu, Jul 17, 2008	18.79	18.80	18.46	18.52
245	NYSE	ETJ	Wed, Jul 16, 2008	18.42	18.48	18.16	18.46
244	NYSE	ETJ	Tue, Jul 15, 2008	18.86	18.88	18.36	18.42
243	NYSE	ETJ	Mon, Jul 14, 2008	19.19	19.19	18.86	18.96
242	NYSE	ETJ	Fri, Jul 11, 2008	19.19	19.21	18.94	19.01
241	NYSE	ETJ	Thu, Jul 10, 2008	19.06	19.13	18.90	19.12
240	NYSE	ETJ	Wed, Jul 9, 2008	19.02	19.27	18.98	19.03
239	NYSE	ETJ	Tue, Jul 8, 2008	19.03	19.18	18.85	19.09
238	NYSE	ETJ	Mon, Jul 7, 2008	19.16	19.21	18.79	19.07
237	NYSE	ETJ	Thu, Jul 3, 2008	19.32	19.37	19.07	19.07
236	NYSE	ETJ	Wed, Jul 2, 2008	18.98	19.38	18.98	19.38
235	NYSE	ETJ	Tue, Jul 1, 2008	18.91	19.07	18.81	19.02
234	NYSE	ETJ	Mon, Jun 30, 2008	18.89	19.06	18.75	18.91
233	NYSE	ETJ	Fri, Jun 27, 2008	18.79	19.05	18.59	18.80
232	NYSE	ETJ	Thu, Jun 26, 2008	18.79	18.93	18.50	18.92
231	NYSE	ETJ	Wed, Jun 25, 2008	18.98	19.08	18.82	18.98
230	NYSE	ETJ	Tue, Jun 24, 2008	18.99	18.99	18.77	18.87
229	NYSE	ETJ	Mon, Jun 23, 2008	18.86	19.00	18.69	18.95
228	NYSE	ETJ	Fri, Jun 20, 2008	18.64	18.95	18.42	18.88
227	NYSE	ETJ	Thu, Jun 19, 2008	18.82	18.89	18.67	18.69
226	NYSE	ETJ	Wed, Jun 18, 2008	19.06	19.10	18.83	18.90
225	NYSE	ETJ	Tue, Jun 17, 2008	19.14	19.17	19.00	19.04
224	NYSE	ETJ	Mon, Jun 16, 2008	19.24	19.24	19.02	19.14
223	NYSE	ETJ	Fri, Jun 13, 2008	19.05	19.30	19.01	19.17
222	NYSE	ETJ	Thu, Jun 12, 2008	18.82	19.14	18.82	19.02
221	NYSE	ETJ	Wed, Jun 11, 2008	19.09	19.09	18.82	18.82
220	NYSE	ETJ	Tue, Jun 10, 2008	18.95	19.11	18.90	19.10
219	NYSE	ETJ	Mon, Jun 9, 2008	18.96	19.04	18.88	19.00
218	NYSE	ETJ	Fri, Jun 6, 2008	19.03	19.08	18.80	18.88
217	NYSE	ETJ	Thu, Jun 5, 2008	18.97	19.30	18.97	19.19
216	NYSE	ETJ	Wed, Jun 4, 2008	19.24	19.24	18.94	18.98
215	NYSE	ETJ	Tue, Jun 3, 2008	18.96	19.29	18.90	19.29
214	NYSE	ETJ	Mon, Jun 2, 2008	19.14	19.14	18.82	18.97
213	NYSE	ETJ	Fri, May 30, 2008	18.84	19.25	18.75	19.20
212	NYSE	ETJ	Thu, May 29, 2008	18.96	18.96	18.82	18.87
211	NYSE	ETJ	Wed, May 28, 2008	18.94	19.04	18.76	19.00
210	NYSE	ETJ	Tue, May 27, 2008	18.70	18.86	18.65	18.81
209	NYSE	ETJ	Fri, May 23, 2008	18.73	18.85	18.61	18.78
208	NYSE	ETJ	Thu, May 22, 2008	18.57	18.81	18.56	18.81
207	NYSE	ETJ	Wed, May 21, 2008	18.80	18.88	18.52	18.52
206	NYSE	ETJ	Tue, May 20, 2008	18.71	18.80	18.61	18.71
205	NYSE	ETJ	Mon, May 19, 2008	18.81	18.87	18.72	18.76
204	NYSE	ETJ	Fri, May 16, 2008	18.86	18.93	18.77	18.88
203	NYSE	ETJ	Thu, May 15, 2008	18.87	18.87	18.70	18.81
202	NYSE	ETJ	Wed, May 14, 2008	18.90	18.90	18.71	18.73
201	NYSE	ETJ	Tue, May 13, 2008	18.81	18.90	18.59	18.90
200	NYSE	ETJ	Mon, May 12, 2008	19.06	19.07	18.84	18.84
199	NYSE	ETJ	Fri, May 9, 2008	19.01	19.02	18.79	18.94
198	NYSE	ETJ	Thu, May 8, 2008	19.02	19.09	18.86	19.00
197	NYSE	ETJ	Wed, May 7, 2008	18.94	19.10	18.88	19.10
196	NYSE	ETJ	Tue, May 6, 2008	18.73	19.00	18.73	19.00
195	NYSE	ETJ	Mon, May 5, 2008	18.75	18.90	18.55	18.90
194	NYSE	ETJ	Fri, May 2, 2008	18.96	19.15	18.73	18.73
193	NYSE	ETJ	Thu, May 1, 2008	18.82	19.10	18.72	19.00
192	NYSE	ETJ	Wed, Apr 30, 2008	18.89	18.92	18.69	18.82
191	NYSE	ETJ	Tue, Apr 29, 2008	18.70	18.99	18.52	18.99
190	NYSE	ETJ	Mon, Apr 28, 2008	18.65	18.73	18.50	18.70
189	NYSE	ETJ	Fri, Apr 25, 2008	18.78	18.83	18.52	18.60
188	NYSE	ETJ	Thu, Apr 24, 2008	18.54	18.69	18.35	18.66
187	NYSE	ETJ	Wed, Apr 23, 2008	18.56	18.75	18.43	18.57
186	NYSE	ETJ	Tue, Apr 22, 2008	18.53	18.67	18.33	18.52
185	NYSE	ETJ	Mon, Apr 21, 2008	18.44	18.64	18.27	18.44
184	NYSE	ETJ	Fri, Apr 18, 2008	18.72	18.89	18.72	18.89
183	NYSE	ETJ	Thu, Apr 17, 2008	18.56	18.88	18.54	18.75
182	NYSE	ETJ	Wed, Apr 16, 2008	18.34	18.82	18.31	18.70
181	NYSE	ETJ	Tue, Apr 15, 2008	18.25	18.41	18.20	18.28
180	NYSE	ETJ	Mon, Apr 14, 2008	18.26	18.42	18.16	18.21
179	NYSE	ETJ	Fri, Apr 11, 2008	18.44	18.44	18.14	18.31
178	NYSE	ETJ	Thu, Apr 10, 2008	18.48	18.74	18.25	18.31
177	NYSE	ETJ	Wed, Apr 9, 2008	18.30	18.46	18.21	18.41
176	NYSE	ETJ	Tue, Apr 8, 2008	18.45	18.59	18.26	18.33
175	NYSE	ETJ	Mon, Apr 7, 2008	18.74	18.74	18.34	18.52
174	NYSE	ETJ	Fri, Apr 4, 2008	18.51	18.72	18.35	18.72
173	NYSE	ETJ	Thu, Apr 3, 2008	18.17	18.60	18.17	18.50
172	NYSE	ETJ	Wed, Apr 2, 2008	18.53	18.65	18.25	18.32
171	NYSE	ETJ	Tue, Apr 1, 2008	18.43	18.66	18.41	18.60
170	NYSE	ETJ	Mon, Mar 31, 2008	18.56	18.57	18.26	18.37
169	NYSE	ETJ	Fri, Mar 28, 2008	18.59	18.70	18.31	18.67
168	NYSE	ETJ	Thu, Mar 27, 2008	18.63	18.74	18.51	18.51
167	NYSE	ETJ	Wed, Mar 26, 2008	18.52	18.65	18.12	18.52
166	NYSE	ETJ	Tue, Mar 25, 2008	18.37	18.67	18.15	18.55
165	NYSE	ETJ	Mon, Mar 24, 2008	18.38	18.40	18.10	18.22
164	NYSE	ETJ	Thu, Mar 20, 2008	18.10	18.44	17.99	18.05
163	NYSE	ETJ	Wed, Mar 19, 2008	18.34	18.56	18.00	18.11
162	NYSE	ETJ	Tue, Mar 18, 2008	18.25	18.40	18.08	18.40
161	NYSE	ETJ	Mon, Mar 17, 2008	18.04	18.34	18.00	18.00
160	NYSE	ETJ	Fri, Mar 14, 2008	18.62	18.65	18.20	18.39
159	NYSE	ETJ	Thu, Mar 13, 2008	18.41	18.71	18.06	18.71
158	NYSE	ETJ	Wed, Mar 12, 2008	18.39	18.46	18.16	18.46
157	NYSE	ETJ	Tue, Mar 11, 2008	18.59	18.66	18.15	18.47
156	NYSE	ETJ	Mon, Mar 10, 2008	18.47	18.51	18.07	18.15
155	NYSE	ETJ	Fri, Mar 7, 2008	18.69	18.69	18.31	18.61
154	NYSE	ETJ	Thu, Mar 6, 2008	18.40	18.67	18.30	18.59
153	NYSE	ETJ	Wed, Mar 5, 2008	18.51	18.65	18.31	18.45
152	NYSE	ETJ	Tue, Mar 4, 2008	17.00	18.75	17.00	18.75
151	NYSE	ETJ	Mon, Mar 3, 2008	18.13	18.45	18.13	18.35
150	NYSE	ETJ	Fri, Feb 29, 2008	18.80	18.80	18.12	18.12
149	NYSE	ETJ	Thu, Feb 28, 2008	18.46	18.75	18.30	18.65
148	NYSE	ETJ	Wed, Feb 27, 2008	18.31	18.69	18.28	18.54
147	NYSE	ETJ	Tue, Feb 26, 2008	18.50	18.63	18.21	18.28
146	NYSE	ETJ	Mon, Feb 25, 2008	18.39	18.53	18.21	18.49
145	NYSE	ETJ	Fri, Feb 22, 2008	18.18	18.38	18.00	18.30
144	NYSE	ETJ	Thu, Feb 21, 2008	18.32	18.42	17.95	18.04
143	NYSE	ETJ	Wed, Feb 20, 2008	17.95	18.29	17.82	18.25
142	NYSE	ETJ	Tue, Feb 19, 2008	18.14	18.25	17.95	18.00
141	NYSE	ETJ	Fri, Feb 15, 2008	18.00	18.10	17.79	17.85
140	NYSE	ETJ	Thu, Feb 14, 2008	18.48	18.52	17.75	18.00
139	NYSE	ETJ	Wed, Feb 13, 2008	18.82	18.84	18.27	18.40
138	NYSE	ETJ	Tue, Feb 12, 2008	18.60	18.77	18.60	18.63
137	NYSE	ETJ	Mon, Feb 11, 2008	18.63	18.77	18.50	18.51
136	NYSE	ETJ	Fri, Feb 8, 2008	18.35	18.80	18.25	18.71
135	NYSE	ETJ	Thu, Feb 7, 2008	18.38	18.55	18.06	18.34
134	NYSE	ETJ	Wed, Feb 6, 2008	18.70	18.87	18.36	18.42
133	NYSE	ETJ	Tue, Feb 5, 2008	18.35	18.80	18.21	18.80
132	NYSE	ETJ	Mon, Feb 4, 2008	18.64	18.66	18.36	18.36
131	NYSE	ETJ	Fri, Feb 1, 2008	18.32	18.66	18.32	18.64
130	NYSE	ETJ	Thu, Jan 31, 2008	18.35	18.45	18.19	18.28
129	NYSE	ETJ	Wed, Jan 30, 2008	18.17	18.49	17.90	18.33
128	NYSE	ETJ	Tue, Jan 29, 2008	18.20	18.40	18.08	18.31
127	NYSE	ETJ	Mon, Jan 28, 2008	18.23	18.23	17.90	18.19
126	NYSE	ETJ	Fri, Jan 25, 2008	18.29	18.35	17.94	18.14
125	NYSE	ETJ	Thu, Jan 24, 2008	18.03	18.26	18.02	18.20
124	NYSE	ETJ	Wed, Jan 23, 2008	18.05	18.05	17.60	17.95
123	NYSE	ETJ	Tue, Jan 22, 2008	17.03	18.15	17.03	18.07
122	NYSE	ETJ	Fri, Jan 18, 2008	18.42	18.67	18.18	18.51
121	NYSE	ETJ	Thu, Jan 17, 2008	18.85	18.85	18.48	18.49
120	NYSE	ETJ	Wed, Jan 16, 2008	18.45	18.85	18.45	18.83
119	NYSE	ETJ	Tue, Jan 15, 2008	18.75	18.86	18.40	18.59
118	NYSE	ETJ	Mon, Jan 14, 2008	18.92	19.00	18.73	18.88
117	NYSE	ETJ	Fri, Jan 11, 2008	18.70	18.92	18.67	18.92
116	NYSE	ETJ	Thu, Jan 10, 2008	18.71	18.92	18.68	18.80
115	NYSE	ETJ	Wed, Jan 9, 2008	18.49	18.88	18.19	18.64
114	NYSE	ETJ	Tue, Jan 8, 2008	18.50	18.57	18.40	18.41
113	NYSE	ETJ	Mon, Jan 7, 2008	18.83	18.89	18.27	18.45
112	NYSE	ETJ	Fri, Jan 4, 2008	18.88	18.89	18.60	18.81
111	NYSE	ETJ	Thu, Jan 3, 2008	18.80	18.96	18.55	18.95
110	NYSE	ETJ	Wed, Jan 2, 2008	18.67	18.73	18.49	18.69
109	NYSE	ETJ	Mon, Dec 31, 2007	18.04	18.74	18.01	18.70
108	NYSE	ETJ	Fri, Dec 28, 2007	18.07	18.48	18.04	18.05
107	NYSE	ETJ	Thu, Dec 27, 2007	18.05	18.30	18.01	18.27
106	NYSE	ETJ	Wed, Dec 26, 2007	18.35	18.35	18.05	18.09
105	NYSE	ETJ	Mon, Dec 24, 2007	17.94	18.34	17.77	18.23
104	NYSE	ETJ	Fri, Dec 21, 2007	17.65	17.96	17.25	17.95
103	NYSE	ETJ	Thu, Dec 20, 2007	16.82	17.35	16.81	17.31
102	NYSE	ETJ	Wed, Dec 19, 2007	17.00	17.10	16.78	16.90
101	NYSE	ETJ	Tue, Dec 18, 2007	17.00	17.07	16.85	16.94
100	NYSE	ETJ	Mon, Dec 17, 2007	17.30	17.42	16.90	16.98
99	NYSE	ETJ	Fri, Dec 14, 2007	17.12	17.57	17.08	17.33
98	NYSE	ETJ	Thu, Dec 13, 2007	17.10	17.36	16.93	17.21
97	NYSE	ETJ	Wed, Dec 12, 2007	17.50	17.60	17.07	17.10
96	NYSE	ETJ	Tue, Dec 11, 2007	17.56	17.61	17.17	17.28
95	NYSE	ETJ	Mon, Dec 10, 2007	17.72	17.75	17.51	17.61
94	NYSE	ETJ	Fri, Dec 7, 2007	17.58	17.74	17.52	17.66
93	NYSE	ETJ	Thu, Dec 6, 2007	17.36	17.68	17.31	17.58
92	NYSE	ETJ	Wed, Dec 5, 2007	17.01	17.50	17.01	17.50
91	NYSE	ETJ	Tue, Dec 4, 2007	16.90	17.04	16.84	17.00
90	NYSE	ETJ	Mon, Dec 3, 2007	17.14	17.19	16.86	17.00
89	NYSE	ETJ	Fri, Nov 30, 2007	16.80	17.19	16.80	17.14
88	NYSE	ETJ	Thu, Nov 29, 2007	16.75	16.88	16.60	16.78
87	NYSE	ETJ	Wed, Nov 28, 2007	16.73	17.20	16.70	16.98
86	NYSE	ETJ	Tue, Nov 27, 2007	16.57	16.75	16.34	16.73
85	NYSE	ETJ	Mon, Nov 26, 2007	17.01	17.03	16.50	16.53
84	NYSE	ETJ	Fri, Nov 23, 2007	16.79	16.99	16.61	16.94
83	NYSE	ETJ	Wed, Nov 21, 2007	16.41	16.76	16.30	16.59
82	NYSE	ETJ	Tue, Nov 20, 2007	16.55	16.89	16.30	16.61
81	NYSE	ETJ	Mon, Nov 19, 2007	16.50	16.69	16.20	16.55
80	NYSE	ETJ	Fri, Nov 16, 2007	16.70	16.75	16.30	16.54
79	NYSE	ETJ	Thu, Nov 15, 2007	16.75	16.80	16.50	16.68
78	NYSE	ETJ	Wed, Nov 14, 2007	16.90	17.07	16.61	17.00
77	NYSE	ETJ	Tue, Nov 13, 2007	16.68	17.10	16.51	16.79
76	NYSE	ETJ	Mon, Nov 12, 2007	16.60	17.02	16.50	16.62
75	NYSE	ETJ	Fri, Nov 9, 2007	16.95	17.20	16.70	16.85
74	NYSE	ETJ	Thu, Nov 8, 2007	16.99	17.29	16.50	17.04
73	NYSE	ETJ	Wed, Nov 7, 2007	17.15	17.40	16.93	16.99
72	NYSE	ETJ	Tue, Nov 6, 2007	17.64	17.87	17.32	17.48
71	NYSE	ETJ	Mon, Nov 5, 2007	17.90	17.91	17.00	17.85
70	NYSE	ETJ	Fri, Nov 2, 2007	17.49	17.98	17.11	17.64
69	NYSE	ETJ	Thu, Nov 1, 2007	17.02	17.49	17.00	17.49
68	NYSE	ETJ	Wed, Oct 31, 2007	17.30	17.58	17.11	17.38
67	NYSE	ETJ	Tue, Oct 30, 2007	16.98	17.25	16.93	17.25
66	NYSE	ETJ	Mon, Oct 29, 2007	16.87	17.22	16.87	17.07
65	NYSE	ETJ	Fri, Oct 26, 2007	17.19	17.19	16.98	17.00
64	NYSE	ETJ	Thu, Oct 25, 2007	17.30	17.30	16.91	17.01
63	NYSE	ETJ	Wed, Oct 24, 2007	17.15	17.34	16.85	17.34
62	NYSE	ETJ	Tue, Oct 23, 2007	17.65	17.69	16.88	17.34
61	NYSE	ETJ	Mon, Oct 22, 2007	17.95	17.95	17.31	17.61
60	NYSE	ETJ	Fri, Oct 19, 2007	18.33	18.53	18.10	18.16
59	NYSE	ETJ	Thu, Oct 18, 2007	18.89	19.10	18.75	18.99
58	NYSE	ETJ	Wed, Oct 17, 2007	18.81	19.00	18.69	18.99
57	NYSE	ETJ	Tue, Oct 16, 2007	18.78	18.88	18.74	18.80
56	NYSE	ETJ	Mon, Oct 15, 2007	19.02	19.19	18.80	18.81
55	NYSE	ETJ	Fri, Oct 12, 2007	18.89	19.10	18.84	19.04
54	NYSE	ETJ	Thu, Oct 11, 2007	18.93	19.08	18.83	18.86
53	NYSE	ETJ	Wed, Oct 10, 2007	18.86	19.04	18.80	18.85
52	NYSE	ETJ	Tue, Oct 9, 2007	18.96	18.96	18.79	18.95
51	NYSE	ETJ	Mon, Oct 8, 2007	18.90	19.30	18.80	18.84
50	NYSE	ETJ	Fri, Oct 5, 2007	18.84	19.34	18.78	19.28
49	NYSE	ETJ	Thu, Oct 4, 2007	18.82	18.90	18.63	18.90
48	NYSE	ETJ	Wed, Oct 3, 2007	18.68	19.00	18.60	18.73
47	NYSE	ETJ	Tue, Oct 2, 2007	18.85	18.89	18.69	18.79
46	NYSE	ETJ	Mon, Oct 1, 2007	18.90	18.99	18.78	18.83
45	NYSE	ETJ	Fri, Sep 28, 2007	18.82	19.00	18.82	18.90
44	NYSE	ETJ	Thu, Sep 27, 2007	18.96	19.00	18.80	18.94
43	NYSE	ETJ	Wed, Sep 26, 2007	18.76	19.00	18.75	19.00
42	NYSE	ETJ	Tue, Sep 25, 2007	18.76	18.87	18.75	18.75
41	NYSE	ETJ	Mon, Sep 24, 2007	19.15	19.35	18.80	18.80
40	NYSE	ETJ	Fri, Sep 21, 2007	18.78	19.20	18.77	19.15
39	NYSE	ETJ	Thu, Sep 20, 2007	18.70	18.90	18.60	18.75
38	NYSE	ETJ	Wed, Sep 19, 2007	18.77	18.93	18.24	18.68
37	NYSE	ETJ	Tue, Sep 18, 2007	18.84	19.04	18.77	18.83
36	NYSE	ETJ	Mon, Sep 17, 2007	19.25	19.26	18.80	18.81
35	NYSE	ETJ	Fri, Sep 14, 2007	18.94	19.35	18.94	19.26
34	NYSE	ETJ	Thu, Sep 13, 2007	19.00	19.35	18.81	19.25
33	NYSE	ETJ	Wed, Sep 12, 2007	18.74	18.94	18.73	18.94
32	NYSE	ETJ	Tue, Sep 11, 2007	18.78	18.85	18.75	18.75
31	NYSE	ETJ	Mon, Sep 10, 2007	19.02	19.02	18.75	18.75
30	NYSE	ETJ	Fri, Sep 7, 2007	19.03	19.04	19.00	19.00
29	NYSE	ETJ	Thu, Sep 6, 2007	19.14	19.29	19.00	19.03
28	NYSE	ETJ	Wed, Sep 5, 2007	19.01	19.25	19.00	19.06
27	NYSE	ETJ	Tue, Sep 4, 2007	19.00	19.24	18.80	19.00
26	NYSE	ETJ	Fri, Aug 31, 2007	19.00	19.02	19.00	19.00
25	NYSE	ETJ	Thu, Aug 30, 2007	19.00	19.23	19.00	19.00
24	NYSE	ETJ	Wed, Aug 29, 2007	19.02	19.06	19.00	19.00
23	NYSE	ETJ	Tue, Aug 28, 2007	19.02	19.07	19.00	19.00
22	NYSE	ETJ	Mon, Aug 27, 2007	19.34	19.37	19.00	19.00
21	NYSE	ETJ	Fri, Aug 24, 2007	19.38	19.74	19.34	19.37
20	NYSE	ETJ	Thu, Aug 23, 2007	19.20	19.67	19.15	19.48
19	NYSE	ETJ	Wed, Aug 22, 2007	18.53	19.35	18.53	19.30
18	NYSE	ETJ	Tue, Aug 21, 2007	18.50	18.60	18.50	18.51
17	NYSE	ETJ	Mon, Aug 20, 2007	18.56	18.69	18.50	18.51
16	NYSE	ETJ	Fri, Aug 17, 2007	18.75	18.90	18.50	18.56
15	NYSE	ETJ	Thu, Aug 16, 2007	20.00	20.01	18.50	18.50
14	NYSE	ETJ	Wed, Aug 15, 2007	20.00	20.01	20.00	20.00
13	NYSE	ETJ	Tue, Aug 14, 2007	20.00	20.01	19.95	20.00
12	NYSE	ETJ	Mon, Aug 13, 2007	20.00	20.01	20.00	20.00
11	NYSE	ETJ	Fri, Aug 10, 2007	20.00	20.03	20.00	20.00
10	NYSE	ETJ	Thu, Aug 9, 2007	20.00	20.05	20.00	20.00
9	NYSE	ETJ	Wed, Aug 8, 2007	20.00	20.05	20.00	20.00
8	NYSE	ETJ	Tue, Aug 7, 2007	20.00	20.02	20.00	20.00
7	NYSE	ETJ	Mon, Aug 6, 2007	20.00	20.05	20.00	20.00
6	NYSE	ETJ	Fri, Aug 3, 2007	20.02	20.03	20.00	20.00
5	NYSE	ETJ	Thu, Aug 2, 2007	20.00	20.04	19.68	20.00
4	NYSE	ETJ	Wed, Aug 1, 2007	20.00	20.04	20.00	20.00
3	NYSE	ETJ	Tue, Jul 31, 2007	20.00	20.10	20.00	20.00
2	NYSE	ETJ	Mon, Jul 30, 2007	20.05	20.20	20.00	20.00
1	NYSE	ETJ	Fri, Jul 27, 2007	20.00	20.02	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Risk-Managed Diversified Equity Income Fund NYSE:ETJ 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