Eaton Vance Tax-advtgd Global Divid Oppo NYSE:ETO Historical Prices

Below are the 4977 trading days of historical prices for ETO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4977	NYSE	ETO	Tue, Mar 5, 2024	24.73	24.73	24.46	24.46
4976	NYSE	ETO	Mon, Mar 4, 2024	24.75	24.85	24.71	24.71
4975	NYSE	ETO	Fri, Mar 1, 2024	24.52	24.82	24.52	24.79
4974	NYSE	ETO	Thu, Feb 29, 2024	24.52	24.60	24.42	24.47
4973	NYSE	ETO	Wed, Feb 28, 2024	24.44	24.46	24.35	24.37
4972	NYSE	ETO	Tue, Feb 27, 2024	24.57	24.72	24.47	24.50
4971	NYSE	ETO	Mon, Feb 26, 2024	24.71	24.78	24.61	24.61
4970	NYSE	ETO	Fri, Feb 23, 2024	24.77	24.87	24.65	24.65
4969	NYSE	ETO	Thu, Feb 22, 2024	24.46	24.69	24.43	24.68
4968	NYSE	ETO	Wed, Feb 21, 2024	24.21	24.31	23.99	24.19
4967	NYSE	ETO	Tue, Feb 20, 2024	24.50	24.50	24.21	24.14
4966	NYSE	ETO	Fri, Feb 16, 2024	24.53	24.62	24.32	24.47
4965	NYSE	ETO	Thu, Feb 15, 2024	24.44	24.55	24.38	24.47
4964	NYSE	ETO	Wed, Feb 14, 2024	24.23	24.46	24.23	24.40
4963	NYSE	ETO	Tue, Feb 13, 2024	24.32	24.37	24.00	24.08
4962	NYSE	ETO	Mon, Feb 12, 2024	24.51	24.71	24.47	24.62
4961	NYSE	ETO	Fri, Feb 9, 2024	24.47	24.60	24.44	24.51
4960	NYSE	ETO	Thu, Feb 8, 2024	24.50	24.69	24.35	24.44
4959	NYSE	ETO	Wed, Feb 7, 2024	24.15	24.72	24.15	24.47
4958	NYSE	ETO	Tue, Feb 6, 2024	24.15	24.15	24.03	24.08
4957	NYSE	ETO	Mon, Feb 5, 2024	24.14	24.14	23.91	24.06
4956	NYSE	ETO	Fri, Feb 2, 2024	24.11	24.15	23.97	24.08
4955	NYSE	ETO	Thu, Feb 1, 2024	23.87	24.18	23.87	24.10
4954	NYSE	ETO	Wed, Jan 31, 2024	24.20	24.20	23.84	23.85
4953	NYSE	ETO	Tue, Jan 30, 2024	24.15	24.20	24.10	24.17
4952	NYSE	ETO	Mon, Jan 29, 2024	23.98	24.15	23.92	24.12
4951	NYSE	ETO	Fri, Jan 26, 2024	23.94	23.97	23.83	23.91
4950	NYSE	ETO	Thu, Jan 25, 2024	23.91	24.05	23.81	23.91
4949	NYSE	ETO	Wed, Jan 24, 2024	24.03	24.12	23.84	23.89
4948	NYSE	ETO	Tue, Jan 23, 2024	23.90	23.90	23.75	23.82
4947	NYSE	ETO	Mon, Jan 22, 2024	23.93	23.93	23.81	23.84
4946	NYSE	ETO	Fri, Jan 19, 2024	24.20	24.38	23.97	23.83
4945	NYSE	ETO	Thu, Jan 18, 2024	23.54	24.10	23.54	24.07
4944	NYSE	ETO	Wed, Jan 17, 2024	23.44	23.63	23.33	23.45
4943	NYSE	ETO	Tue, Jan 16, 2024	24.10	24.10	23.66	23.66
4942	NYSE	ETO	Fri, Jan 12, 2024	24.62	24.67	24.19	24.19
4941	NYSE	ETO	Thu, Jan 11, 2024	24.00	24.66	23.83	24.54
4940	NYSE	ETO	Wed, Jan 10, 2024	23.61	23.92	23.61	23.90
4939	NYSE	ETO	Tue, Jan 9, 2024	23.67	23.67	23.47	23.59
4938	NYSE	ETO	Mon, Jan 8, 2024	23.35	23.64	23.35	23.64
4937	NYSE	ETO	Fri, Jan 5, 2024	23.23	23.43	23.23	23.30
4936	NYSE	ETO	Thu, Jan 4, 2024	23.23	23.39	23.20	23.31
4935	NYSE	ETO	Wed, Jan 3, 2024	23.33	23.34	23.18	23.19
4934	NYSE	ETO	Tue, Jan 2, 2024	23.45	23.59	23.35	23.37
4933	NYSE	ETO	Fri, Dec 29, 2023	23.83	23.85	23.49	23.64
4932	NYSE	ETO	Thu, Dec 28, 2023	23.81	23.90	23.70	23.75
4931	NYSE	ETO	Wed, Dec 27, 2023	23.70	23.89	23.70	23.75
4930	NYSE	ETO	Tue, Dec 26, 2023	23.52	23.79	23.52	23.70
4929	NYSE	ETO	Fri, Dec 22, 2023	23.50	24.08	23.49	23.50
4928	NYSE	ETO	Thu, Dec 21, 2023	23.64	24.01	23.48	23.50
4927	NYSE	ETO	Wed, Dec 20, 2023	24.02	24.19	23.60	23.47
4926	NYSE	ETO	Tue, Dec 19, 2023	23.70	24.06	23.70	23.96
4925	NYSE	ETO	Mon, Dec 18, 2023	23.40	23.74	23.40	23.70
4924	NYSE	ETO	Fri, Dec 15, 2023	23.61	23.68	23.32	23.32
4923	NYSE	ETO	Thu, Dec 14, 2023	23.43	23.72	23.43	23.55
4922	NYSE	ETO	Wed, Dec 13, 2023	22.96	23.45	22.88	23.33
4921	NYSE	ETO	Tue, Dec 12, 2023	23.02	23.02	22.60	22.88
4920	NYSE	ETO	Mon, Dec 11, 2023	22.86	23.18	22.86	22.96
4919	NYSE	ETO	Fri, Dec 8, 2023	22.95	23.15	22.72	22.92
4918	NYSE	ETO	Thu, Dec 7, 2023	22.77	23.09	22.75	22.97
4917	NYSE	ETO	Wed, Dec 6, 2023	22.91	22.92	22.72	22.73
4916	NYSE	ETO	Tue, Dec 5, 2023	22.73	22.86	22.70	22.80
4915	NYSE	ETO	Mon, Dec 4, 2023	22.85	22.85	22.63	22.75
4914	NYSE	ETO	Fri, Dec 1, 2023	22.65	22.97	22.65	22.88
4913	NYSE	ETO	Thu, Nov 30, 2023	22.80	22.89	22.60	22.70
4912	NYSE	ETO	Wed, Nov 29, 2023	22.60	22.70	22.53	22.68
4911	NYSE	ETO	Tue, Nov 28, 2023	22.27	22.57	22.27	22.51
4910	NYSE	ETO	Mon, Nov 27, 2023	22.57	22.57	22.44	22.49
4909	NYSE	ETO	Fri, Nov 24, 2023	22.51	22.59	22.44	22.53
4908	NYSE	ETO	Wed, Nov 22, 2023	22.38	22.52	22.38	22.48
4907	NYSE	ETO	Tue, Nov 21, 2023	22.33	22.38	22.25	22.32
4906	NYSE	ETO	Mon, Nov 20, 2023	22.42	22.54	22.33	22.36
4905	NYSE	ETO	Fri, Nov 17, 2023	22.28	22.41	22.24	22.31
4904	NYSE	ETO	Thu, Nov 16, 2023	22.19	22.27	22.16	22.18
4903	NYSE	ETO	Wed, Nov 15, 2023	22.18	22.24	22.11	22.15
4902	NYSE	ETO	Tue, Nov 14, 2023	21.93	22.21	21.93	22.12
4901	NYSE	ETO	Mon, Nov 13, 2023	21.44	21.66	21.44	21.61
4900	NYSE	ETO	Fri, Nov 10, 2023	21.20	21.50	21.17	21.49
4899	NYSE	ETO	Thu, Nov 9, 2023	21.39	21.49	21.03	21.09
4898	NYSE	ETO	Wed, Nov 8, 2023	21.36	21.45	21.29	21.29
4897	NYSE	ETO	Tue, Nov 7, 2023	21.20	21.33	21.14	21.31
4896	NYSE	ETO	Mon, Nov 6, 2023	21.40	21.45	21.23	21.25
4895	NYSE	ETO	Fri, Nov 3, 2023	21.21	21.48	21.21	21.34
4894	NYSE	ETO	Thu, Nov 2, 2023	20.61	21.05	20.61	21.00
4893	NYSE	ETO	Wed, Nov 1, 2023	20.26	20.97	20.23	20.51
4892	NYSE	ETO	Tue, Oct 31, 2023	20.18	20.28	20.13	20.17
4891	NYSE	ETO	Mon, Oct 30, 2023	19.90	20.10	19.90	20.08
4890	NYSE	ETO	Fri, Oct 27, 2023	19.98	20.12	19.85	19.87
4889	NYSE	ETO	Thu, Oct 26, 2023	20.00	20.40	19.90	19.90
4888	NYSE	ETO	Wed, Oct 25, 2023	20.39	20.46	20.10	20.12
4887	NYSE	ETO	Tue, Oct 24, 2023	20.55	20.59	20.46	20.51
4886	NYSE	ETO	Mon, Oct 23, 2023	20.47	20.66	20.41	20.42
4885	NYSE	ETO	Fri, Oct 20, 2023	20.78	20.89	20.58	20.59
4884	NYSE	ETO	Thu, Oct 19, 2023	21.18	21.20	20.89	20.82
4883	NYSE	ETO	Wed, Oct 18, 2023	21.39	21.39	21.15	21.16
4882	NYSE	ETO	Tue, Oct 17, 2023	21.27	21.50	21.24	21.47
4881	NYSE	ETO	Mon, Oct 16, 2023	21.30	21.47	21.30	21.42
4880	NYSE	ETO	Fri, Oct 13, 2023	21.40	21.54	21.23	21.24
4879	NYSE	ETO	Thu, Oct 12, 2023	21.57	21.57	21.31	21.35
4878	NYSE	ETO	Wed, Oct 11, 2023	21.48	21.58	21.43	21.51
4877	NYSE	ETO	Tue, Oct 10, 2023	21.27	21.54	21.27	21.41
4876	NYSE	ETO	Mon, Oct 9, 2023	21.04	21.25	21.01	21.17
4875	NYSE	ETO	Fri, Oct 6, 2023	20.75	21.19	20.69	21.10
4874	NYSE	ETO	Thu, Oct 5, 2023	20.82	20.97	20.82	20.91
4873	NYSE	ETO	Wed, Oct 4, 2023	20.73	20.90	20.70	20.84
4872	NYSE	ETO	Tue, Oct 3, 2023	20.94	21.17	20.68	20.70
4871	NYSE	ETO	Mon, Oct 2, 2023	21.24	21.25	21.00	21.06
4870	NYSE	ETO	Fri, Sep 29, 2023	21.70	21.92	21.31	21.35
4869	NYSE	ETO	Thu, Sep 28, 2023	21.67	21.86	21.51	21.58
4868	NYSE	ETO	Wed, Sep 27, 2023	21.74	21.79	21.58	21.59
4867	NYSE	ETO	Tue, Sep 26, 2023	21.31	21.68	21.31	21.67
4866	NYSE	ETO	Mon, Sep 25, 2023	21.46	21.53	21.32	21.44
4865	NYSE	ETO	Fri, Sep 22, 2023	21.84	21.84	21.55	21.59
4864	NYSE	ETO	Thu, Sep 21, 2023	22.00	22.00	21.61	21.62
4863	NYSE	ETO	Wed, Sep 20, 2023	22.34	22.42	22.16	22.04
4862	NYSE	ETO	Tue, Sep 19, 2023	22.35	22.35	22.17	22.29
4861	NYSE	ETO	Mon, Sep 18, 2023	22.39	22.39	22.25	22.27
4860	NYSE	ETO	Fri, Sep 15, 2023	22.70	22.70	22.40	22.41
4859	NYSE	ETO	Thu, Sep 14, 2023	22.41	22.65	22.38	22.63
4858	NYSE	ETO	Wed, Sep 13, 2023	22.46	22.46	22.24	22.30
4857	NYSE	ETO	Tue, Sep 12, 2023	22.60	22.60	22.46	22.47
4856	NYSE	ETO	Mon, Sep 11, 2023	22.60	22.62	22.50	22.62
4855	NYSE	ETO	Fri, Sep 8, 2023	22.45	22.53	22.45	22.46
4854	NYSE	ETO	Thu, Sep 7, 2023	22.37	22.50	22.37	22.43
4853	NYSE	ETO	Wed, Sep 6, 2023	22.68	22.68	22.48	22.53
4852	NYSE	ETO	Tue, Sep 5, 2023	22.83	22.83	22.66	22.68
4851	NYSE	ETO	Fri, Sep 1, 2023	23.06	23.06	22.79	22.87
4850	NYSE	ETO	Thu, Aug 31, 2023	23.11	23.11	22.81	22.87
4849	NYSE	ETO	Wed, Aug 30, 2023	22.88	22.99	22.88	22.94
4848	NYSE	ETO	Tue, Aug 29, 2023	22.64	22.90	22.40	22.85
4847	NYSE	ETO	Mon, Aug 28, 2023	22.60	22.60	22.42	22.52
4846	NYSE	ETO	Fri, Aug 25, 2023	22.27	22.46	22.05	22.33
4845	NYSE	ETO	Thu, Aug 24, 2023	22.61	22.61	22.26	22.27
4844	NYSE	ETO	Wed, Aug 23, 2023	22.36	22.53	22.35	22.50
4843	NYSE	ETO	Tue, Aug 22, 2023	22.49	22.51	22.19	22.26
4842	NYSE	ETO	Mon, Aug 21, 2023	22.55	22.65	22.17	22.40
4841	NYSE	ETO	Fri, Aug 18, 2023	22.75	22.75	22.47	22.43
4840	NYSE	ETO	Thu, Aug 17, 2023	22.98	22.98	22.59	22.65
4839	NYSE	ETO	Wed, Aug 16, 2023	22.95	23.01	22.79	22.82
4838	NYSE	ETO	Tue, Aug 15, 2023	23.35	23.35	23.00	23.00
4837	NYSE	ETO	Mon, Aug 14, 2023	23.28	23.29	23.06	23.28
4836	NYSE	ETO	Fri, Aug 11, 2023	23.24	23.29	23.18	23.26
4835	NYSE	ETO	Thu, Aug 10, 2023	23.37	23.55	23.25	23.26
4834	NYSE	ETO	Wed, Aug 9, 2023	23.34	23.35	23.20	23.29
4833	NYSE	ETO	Tue, Aug 8, 2023	23.16	23.26	23.04	23.25
4832	NYSE	ETO	Mon, Aug 7, 2023	23.02	23.35	22.98	23.29
4831	NYSE	ETO	Fri, Aug 4, 2023	23.11	23.22	22.85	22.88
4830	NYSE	ETO	Thu, Aug 3, 2023	23.00	23.11	22.92	22.99
4829	NYSE	ETO	Wed, Aug 2, 2023	23.19	23.30	23.13	23.14
4828	NYSE	ETO	Tue, Aug 1, 2023	23.56	23.58	23.40	23.42
4827	NYSE	ETO	Mon, Jul 31, 2023	23.61	23.73	23.54	23.59
4826	NYSE	ETO	Fri, Jul 28, 2023	23.54	23.54	23.43	23.52
4825	NYSE	ETO	Thu, Jul 27, 2023	23.47	23.67	23.33	23.33
4824	NYSE	ETO	Wed, Jul 26, 2023	23.32	23.47	23.30	23.39
4823	NYSE	ETO	Tue, Jul 25, 2023	23.30	23.43	23.30	23.40
4822	NYSE	ETO	Mon, Jul 24, 2023	23.44	23.49	23.36	23.39
4821	NYSE	ETO	Fri, Jul 21, 2023	23.65	23.65	23.42	23.44
4820	NYSE	ETO	Thu, Jul 20, 2023	23.83	23.91	23.59	23.45
4819	NYSE	ETO	Wed, Jul 19, 2023	23.79	23.97	23.78	23.81
4818	NYSE	ETO	Tue, Jul 18, 2023	23.27	23.72	23.27	23.72
4817	NYSE	ETO	Mon, Jul 17, 2023	23.32	23.40	23.31	23.35
4816	NYSE	ETO	Fri, Jul 14, 2023	23.48	23.51	23.27	23.31
4815	NYSE	ETO	Thu, Jul 13, 2023	23.21	23.44	23.21	23.43
4814	NYSE	ETO	Wed, Jul 12, 2023	22.99	23.15	22.99	23.08
4813	NYSE	ETO	Tue, Jul 11, 2023	22.67	22.79	22.61	22.79
4812	NYSE	ETO	Mon, Jul 10, 2023	22.64	22.64	22.43	22.59
4811	NYSE	ETO	Fri, Jul 7, 2023	22.40	22.66	22.40	22.53
4810	NYSE	ETO	Thu, Jul 6, 2023	22.57	22.62	22.28	22.43
4809	NYSE	ETO	Wed, Jul 5, 2023	22.71	22.82	22.66	22.66
4808	NYSE	ETO	Mon, Jul 3, 2023	22.96	22.97	22.87	22.91
4807	NYSE	ETO	Fri, Jun 30, 2023	22.92	23.00	22.88	22.96
4806	NYSE	ETO	Thu, Jun 29, 2023	22.79	22.79	22.57	22.69
4805	NYSE	ETO	Wed, Jun 28, 2023	22.48	22.71	22.48	22.66
4804	NYSE	ETO	Tue, Jun 27, 2023	22.43	22.64	22.39	22.61
4803	NYSE	ETO	Mon, Jun 26, 2023	22.49	22.56	22.40	22.41
4802	NYSE	ETO	Fri, Jun 23, 2023	22.50	22.55	22.44	22.52
4801	NYSE	ETO	Thu, Jun 22, 2023	22.64	22.66	22.57	22.63
4800	NYSE	ETO	Wed, Jun 21, 2023	22.63	22.78	22.62	22.71
4799	NYSE	ETO	Tue, Jun 20, 2023	22.98	22.98	22.75	22.69
4798	NYSE	ETO	Fri, Jun 16, 2023	23.16	23.30	23.13	23.16
4797	NYSE	ETO	Thu, Jun 15, 2023	22.81	23.26	22.81	23.21
4796	NYSE	ETO	Wed, Jun 14, 2023	22.90	23.00	22.76	22.85
4795	NYSE	ETO	Tue, Jun 13, 2023	22.77	22.90	22.75	22.85
4794	NYSE	ETO	Mon, Jun 12, 2023	22.50	22.70	22.49	22.69
4793	NYSE	ETO	Fri, Jun 9, 2023	22.52	22.57	22.41	22.46
4792	NYSE	ETO	Thu, Jun 8, 2023	22.31	22.50	22.31	22.46
4791	NYSE	ETO	Wed, Jun 7, 2023	22.40	22.52	22.28	22.32
4790	NYSE	ETO	Tue, Jun 6, 2023	22.41	22.51	22.22	22.46
4789	NYSE	ETO	Mon, Jun 5, 2023	22.61	22.63	22.31	22.55
4788	NYSE	ETO	Fri, Jun 2, 2023	22.44	22.70	22.44	22.55
4787	NYSE	ETO	Thu, Jun 1, 2023	22.12	22.37	22.06	22.35
4786	NYSE	ETO	Wed, May 31, 2023	21.97	22.44	21.87	22.11
4785	NYSE	ETO	Tue, May 30, 2023	22.07	22.25	21.90	22.01
4784	NYSE	ETO	Fri, May 26, 2023	21.92	22.24	21.88	22.11
4783	NYSE	ETO	Thu, May 25, 2023	21.91	21.95	21.81	21.82
4782	NYSE	ETO	Wed, May 24, 2023	22.06	22.08	21.80	21.81
4781	NYSE	ETO	Tue, May 23, 2023	22.24	22.33	22.15	22.19
4780	NYSE	ETO	Mon, May 22, 2023	22.38	22.47	22.36	22.39
4779	NYSE	ETO	Fri, May 19, 2023	22.42	22.50	22.33	22.39
4778	NYSE	ETO	Thu, May 18, 2023	22.34	22.50	22.34	22.32
4777	NYSE	ETO	Wed, May 17, 2023	22.14	22.39	22.10	22.30
4776	NYSE	ETO	Tue, May 16, 2023	22.32	22.32	22.07	22.10
4775	NYSE	ETO	Mon, May 15, 2023	22.06	22.22	21.97	22.19
4774	NYSE	ETO	Fri, May 12, 2023	22.09	22.09	21.90	21.98
4773	NYSE	ETO	Thu, May 11, 2023	22.08	22.12	21.97	22.08
4772	NYSE	ETO	Wed, May 10, 2023	22.17	22.19	21.98	22.08
4771	NYSE	ETO	Tue, May 9, 2023	21.89	22.02	21.89	21.95
4770	NYSE	ETO	Mon, May 8, 2023	22.18	22.28	22.01	22.06
4769	NYSE	ETO	Fri, May 5, 2023	22.05	22.24	22.00	22.14
4768	NYSE	ETO	Thu, May 4, 2023	22.03	22.03	21.75	21.90
4767	NYSE	ETO	Wed, May 3, 2023	22.06	22.25	22.01	22.03
4766	NYSE	ETO	Tue, May 2, 2023	22.17	22.18	21.90	22.04
4765	NYSE	ETO	Mon, May 1, 2023	22.36	22.37	22.23	22.27
4764	NYSE	ETO	Fri, Apr 28, 2023	22.35	22.35	22.14	22.32
4763	NYSE	ETO	Thu, Apr 27, 2023	21.84	22.20	21.79	22.17
4762	NYSE	ETO	Wed, Apr 26, 2023	21.84	21.89	21.64	21.67
4761	NYSE	ETO	Tue, Apr 25, 2023	22.19	22.21	21.80	21.82
4760	NYSE	ETO	Mon, Apr 24, 2023	22.24	22.38	22.13	22.19
4759	NYSE	ETO	Fri, Apr 21, 2023	22.24	22.25	22.10	22.22
4758	NYSE	ETO	Thu, Apr 20, 2023	22.24	22.42	22.24	22.14
4757	NYSE	ETO	Wed, Apr 19, 2023	22.49	22.57	22.31	22.39
4756	NYSE	ETO	Tue, Apr 18, 2023	22.51	22.54	22.41	22.50
4755	NYSE	ETO	Mon, Apr 17, 2023	22.44	22.47	22.28	22.38
4754	NYSE	ETO	Fri, Apr 14, 2023	22.44	22.54	22.30	22.37
4753	NYSE	ETO	Thu, Apr 13, 2023	22.29	22.45	22.13	22.39
4752	NYSE	ETO	Wed, Apr 12, 2023	22.21	22.50	22.08	22.12
4751	NYSE	ETO	Tue, Apr 11, 2023	22.07	22.15	22.04	22.07
4750	NYSE	ETO	Mon, Apr 10, 2023	22.07	22.10	21.94	22.05
4749	NYSE	ETO	Thu, Apr 6, 2023	21.99	22.14	21.92	22.03
4748	NYSE	ETO	Wed, Apr 5, 2023	22.11	22.11	21.95	21.99
4747	NYSE	ETO	Tue, Apr 4, 2023	22.33	22.39	22.06	22.09
4746	NYSE	ETO	Mon, Apr 3, 2023	22.22	22.44	22.22	22.36
4745	NYSE	ETO	Fri, Mar 31, 2023	22.12	22.31	22.12	22.23
4744	NYSE	ETO	Thu, Mar 30, 2023	21.95	22.03	21.85	21.96
4743	NYSE	ETO	Wed, Mar 29, 2023	21.52	21.78	21.49	21.74
4742	NYSE	ETO	Tue, Mar 28, 2023	21.21	21.30	21.13	21.25
4741	NYSE	ETO	Mon, Mar 27, 2023	21.28	21.32	21.08	21.27
4740	NYSE	ETO	Fri, Mar 24, 2023	20.85	21.14	20.80	21.07
4739	NYSE	ETO	Thu, Mar 23, 2023	21.10	21.39	20.82	20.97
4738	NYSE	ETO	Wed, Mar 22, 2023	21.35	21.44	21.00	21.00
4737	NYSE	ETO	Tue, Mar 21, 2023	21.16	21.37	21.10	21.27
4736	NYSE	ETO	Mon, Mar 20, 2023	20.97	21.23	20.97	21.01
4735	NYSE	ETO	Fri, Mar 17, 2023	21.16	21.18	20.88	20.91
4734	NYSE	ETO	Thu, Mar 16, 2023	20.58	21.16	20.58	21.16
4733	NYSE	ETO	Wed, Mar 15, 2023	20.73	20.84	20.58	20.72
4732	NYSE	ETO	Tue, Mar 14, 2023	21.02	21.24	20.97	21.05
4731	NYSE	ETO	Mon, Mar 13, 2023	21.08	21.21	20.79	20.83
4730	NYSE	ETO	Fri, Mar 10, 2023	21.66	21.70	21.24	21.26
4729	NYSE	ETO	Thu, Mar 9, 2023	22.13	22.25	21.70	21.72
4728	NYSE	ETO	Wed, Mar 8, 2023	22.09	22.15	21.94	22.08
4727	NYSE	ETO	Tue, Mar 7, 2023	22.31	22.45	22.09	22.09
4726	NYSE	ETO	Mon, Mar 6, 2023	22.37	22.50	22.20	22.37
4725	NYSE	ETO	Fri, Mar 3, 2023	22.07	22.36	22.07	22.35
4724	NYSE	ETO	Thu, Mar 2, 2023	21.77	22.04	21.74	22.01
4723	NYSE	ETO	Wed, Mar 1, 2023	21.70	21.93	21.70	21.78
4722	NYSE	ETO	Tue, Feb 28, 2023	21.93	22.02	21.81	21.85
4721	NYSE	ETO	Mon, Feb 27, 2023	21.96	22.02	21.83	21.93
4720	NYSE	ETO	Fri, Feb 24, 2023	22.00	22.00	21.70	21.78
4719	NYSE	ETO	Thu, Feb 23, 2023	22.06	22.14	21.88	22.12
4718	NYSE	ETO	Wed, Feb 22, 2023	22.07	22.21	21.95	21.96
4717	NYSE	ETO	Tue, Feb 21, 2023	22.19	22.39	22.05	22.06
4716	NYSE	ETO	Fri, Feb 17, 2023	22.68	22.68	22.50	22.45
4715	NYSE	ETO	Thu, Feb 16, 2023	23.00	23.02	22.78	22.79
4714	NYSE	ETO	Wed, Feb 15, 2023	22.96	23.14	22.90	23.14
4713	NYSE	ETO	Tue, Feb 14, 2023	23.25	23.42	22.94	23.08
4712	NYSE	ETO	Mon, Feb 13, 2023	23.00	23.32	22.90	23.25
4711	NYSE	ETO	Fri, Feb 10, 2023	22.65	22.94	22.65	22.90
4710	NYSE	ETO	Thu, Feb 9, 2023	23.24	23.41	22.76	22.81
4709	NYSE	ETO	Wed, Feb 8, 2023	23.41	23.41	22.94	23.06
4708	NYSE	ETO	Tue, Feb 7, 2023	22.83	23.23	22.77	23.19
4707	NYSE	ETO	Mon, Feb 6, 2023	23.01	23.01	22.77	22.84
4706	NYSE	ETO	Fri, Feb 3, 2023	23.20	23.36	23.06	23.14
4705	NYSE	ETO	Thu, Feb 2, 2023	23.40	23.44	23.20	23.39
4704	NYSE	ETO	Wed, Feb 1, 2023	22.80	23.22	22.67	23.13
4703	NYSE	ETO	Tue, Jan 31, 2023	22.70	22.81	22.57	22.80
4702	NYSE	ETO	Mon, Jan 30, 2023	22.77	22.77	22.56	22.64
4701	NYSE	ETO	Fri, Jan 27, 2023	22.81	22.90	22.74	22.80
4700	NYSE	ETO	Thu, Jan 26, 2023	22.70	22.82	22.58	22.82
4699	NYSE	ETO	Wed, Jan 25, 2023	22.60	22.65	22.35	22.61
4698	NYSE	ETO	Tue, Jan 24, 2023	22.76	22.76	22.55	22.68
4697	NYSE	ETO	Mon, Jan 23, 2023	22.44	22.83	22.43	22.71
4696	NYSE	ETO	Fri, Jan 20, 2023	22.26	22.62	22.23	22.42
4695	NYSE	ETO	Thu, Jan 19, 2023	22.16	22.31	22.14	22.26
4694	NYSE	ETO	Wed, Jan 18, 2023	22.65	22.78	22.29	22.30
4693	NYSE	ETO	Tue, Jan 17, 2023	22.39	22.52	22.39	22.43
4692	NYSE	ETO	Fri, Jan 13, 2023	22.24	22.37	22.20	22.35
4691	NYSE	ETO	Thu, Jan 12, 2023	22.22	22.47	22.18	22.36
4690	NYSE	ETO	Wed, Jan 11, 2023	21.79	22.23	21.79	22.17
4689	NYSE	ETO	Tue, Jan 10, 2023	21.59	21.82	21.59	21.79
4688	NYSE	ETO	Mon, Jan 9, 2023	21.63	21.97	21.63	21.64
4687	NYSE	ETO	Fri, Jan 6, 2023	21.10	21.58	21.05	21.49
4686	NYSE	ETO	Thu, Jan 5, 2023	21.14	21.19	20.93	20.99
4685	NYSE	ETO	Wed, Jan 4, 2023	20.97	21.43	20.97	21.25
4684	NYSE	ETO	Tue, Jan 3, 2023	20.96	21.07	20.85	20.97
4683	NYSE	ETO	Fri, Dec 30, 2022	20.96	20.97	20.88	20.94
4682	NYSE	ETO	Thu, Dec 29, 2022	20.61	21.10	20.61	20.97
4681	NYSE	ETO	Wed, Dec 28, 2022	20.82	21.00	20.58	20.58
4680	NYSE	ETO	Tue, Dec 27, 2022	20.94	21.08	20.85	20.86
4679	NYSE	ETO	Fri, Dec 23, 2022	20.98	21.13	20.86	21.00
4678	NYSE	ETO	Thu, Dec 22, 2022	21.13	21.49	20.89	21.06
4677	NYSE	ETO	Wed, Dec 21, 2022	21.24	21.60	21.24	21.28
4676	NYSE	ETO	Tue, Dec 20, 2022	21.00	21.37	21.00	21.20
4675	NYSE	ETO	Mon, Dec 19, 2022	21.49	21.59	21.13	21.18
4674	NYSE	ETO	Fri, Dec 16, 2022	21.51	21.73	21.42	21.52
4673	NYSE	ETO	Thu, Dec 15, 2022	22.23	22.23	21.65	21.73
4672	NYSE	ETO	Wed, Dec 14, 2022	22.17	22.45	22.01	22.33
4671	NYSE	ETO	Tue, Dec 13, 2022	22.14	22.61	22.07	22.17
4670	NYSE	ETO	Mon, Dec 12, 2022	21.59	21.88	21.52	21.81
4669	NYSE	ETO	Fri, Dec 9, 2022	21.53	21.72	21.50	21.61
4668	NYSE	ETO	Thu, Dec 8, 2022	21.65	21.81	21.59	21.59
4667	NYSE	ETO	Wed, Dec 7, 2022	21.53	21.74	21.53	21.59
4666	NYSE	ETO	Tue, Dec 6, 2022	21.78	21.85	21.54	21.54
4665	NYSE	ETO	Mon, Dec 5, 2022	22.08	22.20	21.71	21.78
4664	NYSE	ETO	Fri, Dec 2, 2022	21.94	22.31	21.83	22.23
4663	NYSE	ETO	Thu, Dec 1, 2022	22.32	22.43	22.11	22.25
4662	NYSE	ETO	Wed, Nov 30, 2022	21.67	22.20	21.59	22.15
4661	NYSE	ETO	Tue, Nov 29, 2022	21.46	21.69	21.46	21.55
4660	NYSE	ETO	Mon, Nov 28, 2022	21.87	21.88	21.64	21.66
4659	NYSE	ETO	Fri, Nov 25, 2022	21.83	21.94	21.76	21.87
4658	NYSE	ETO	Wed, Nov 23, 2022	21.68	21.94	21.68	21.80
4657	NYSE	ETO	Tue, Nov 22, 2022	21.75	21.83	21.58	21.79
4656	NYSE	ETO	Mon, Nov 21, 2022	21.84	21.92	21.66	21.60
4655	NYSE	ETO	Fri, Nov 18, 2022	22.01	22.05	21.79	21.84
4654	NYSE	ETO	Thu, Nov 17, 2022	21.85	21.95	21.71	21.82
4653	NYSE	ETO	Wed, Nov 16, 2022	22.15	22.28	22.03	22.08
4652	NYSE	ETO	Tue, Nov 15, 2022	22.27	22.40	22.00	22.15
4651	NYSE	ETO	Mon, Nov 14, 2022	22.26	22.34	21.93	21.93
4650	NYSE	ETO	Fri, Nov 11, 2022	22.15	22.49	22.05	22.37
4649	NYSE	ETO	Thu, Nov 10, 2022	21.35	22.13	21.35	22.06
4648	NYSE	ETO	Wed, Nov 9, 2022	21.16	21.30	20.85	20.87
4647	NYSE	ETO	Tue, Nov 8, 2022	21.35	21.58	21.22	21.37
4646	NYSE	ETO	Mon, Nov 7, 2022	21.04	21.30	20.92	21.26
4645	NYSE	ETO	Fri, Nov 4, 2022	20.89	21.37	20.85	21.00
4644	NYSE	ETO	Thu, Nov 3, 2022	20.78	20.97	20.67	20.74
4643	NYSE	ETO	Wed, Nov 2, 2022	21.44	21.79	21.05	21.10
4642	NYSE	ETO	Tue, Nov 1, 2022	22.30	22.30	21.86	21.97
4641	NYSE	ETO	Mon, Oct 31, 2022	22.41	22.48	22.18	22.24
4640	NYSE	ETO	Fri, Oct 28, 2022	22.11	22.49	22.10	22.35
4639	NYSE	ETO	Thu, Oct 27, 2022	22.49	22.91	22.06	22.09
4638	NYSE	ETO	Wed, Oct 26, 2022	22.09	22.48	21.72	22.33
4637	NYSE	ETO	Tue, Oct 25, 2022	22.00	22.19	21.97	22.17
4636	NYSE	ETO	Mon, Oct 24, 2022	21.74	22.19	21.54	21.98
4635	NYSE	ETO	Fri, Oct 21, 2022	20.85	21.67	20.71	21.54
4634	NYSE	ETO	Thu, Oct 20, 2022	20.98	21.27	20.90	20.87
4633	NYSE	ETO	Wed, Oct 19, 2022	21.21	21.56	20.76	20.99
4632	NYSE	ETO	Tue, Oct 18, 2022	21.20	21.37	20.94	21.21
4631	NYSE	ETO	Mon, Oct 17, 2022	20.57	20.92	20.57	20.79
4630	NYSE	ETO	Fri, Oct 14, 2022	20.72	21.24	20.24	20.24
4629	NYSE	ETO	Thu, Oct 13, 2022	19.83	20.62	19.57	20.61
4628	NYSE	ETO	Wed, Oct 12, 2022	20.18	20.28	20.08	20.09
4627	NYSE	ETO	Tue, Oct 11, 2022	20.21	20.48	20.02	20.18
4626	NYSE	ETO	Mon, Oct 10, 2022	20.52	21.15	20.12	20.37
4625	NYSE	ETO	Fri, Oct 7, 2022	20.58	20.61	20.33	20.55
4624	NYSE	ETO	Thu, Oct 6, 2022	20.90	21.27	20.74	20.86
4623	NYSE	ETO	Wed, Oct 5, 2022	21.18	21.31	20.85	21.18
4622	NYSE	ETO	Tue, Oct 4, 2022	20.92	21.49	20.92	21.36
4621	NYSE	ETO	Mon, Oct 3, 2022	20.50	20.79	20.44	20.57
4620	NYSE	ETO	Fri, Sep 30, 2022	20.36	20.69	20.22	20.24
4619	NYSE	ETO	Thu, Sep 29, 2022	20.52	20.52	20.01	20.27
4618	NYSE	ETO	Wed, Sep 28, 2022	20.22	20.77	20.00	20.64
4617	NYSE	ETO	Tue, Sep 27, 2022	20.39	20.57	19.95	20.14
4616	NYSE	ETO	Mon, Sep 26, 2022	20.58	20.84	20.14	20.23
4615	NYSE	ETO	Fri, Sep 23, 2022	21.37	21.37	20.49	20.68
4614	NYSE	ETO	Thu, Sep 22, 2022	21.94	21.94	21.41	21.54
4613	NYSE	ETO	Wed, Sep 21, 2022	22.66	22.82	22.18	22.00
4612	NYSE	ETO	Tue, Sep 20, 2022	22.91	22.91	22.48	22.52
4611	NYSE	ETO	Mon, Sep 19, 2022	22.64	22.94	22.62	22.93
4610	NYSE	ETO	Fri, Sep 16, 2022	22.98	22.98	22.50	22.94
4609	NYSE	ETO	Thu, Sep 15, 2022	23.47	23.51	23.05	23.14
4608	NYSE	ETO	Wed, Sep 14, 2022	23.21	23.48	23.13	23.31
4607	NYSE	ETO	Tue, Sep 13, 2022	23.56	23.61	23.04	23.17
4606	NYSE	ETO	Mon, Sep 12, 2022	24.05	24.24	23.92	24.05
4605	NYSE	ETO	Fri, Sep 9, 2022	23.67	23.99	23.56	23.92
4604	NYSE	ETO	Thu, Sep 8, 2022	23.14	23.68	23.14	23.49
4603	NYSE	ETO	Wed, Sep 7, 2022	22.96	23.32	22.96	23.25
4602	NYSE	ETO	Tue, Sep 6, 2022	23.29	23.34	22.85	23.00
4601	NYSE	ETO	Fri, Sep 2, 2022	23.77	23.77	23.24	23.38
4600	NYSE	ETO	Thu, Sep 1, 2022	23.55	23.63	23.21	23.43
4599	NYSE	ETO	Wed, Aug 31, 2022	23.80	24.11	23.63	23.68
4598	NYSE	ETO	Tue, Aug 30, 2022	23.92	23.95	23.52	23.65
4597	NYSE	ETO	Mon, Aug 29, 2022	23.87	24.14	23.87	23.98
4596	NYSE	ETO	Fri, Aug 26, 2022	25.22	25.37	24.12	24.15
4595	NYSE	ETO	Thu, Aug 25, 2022	24.85	25.18	24.74	25.18
4594	NYSE	ETO	Wed, Aug 24, 2022	24.87	25.00	24.65	24.85
4593	NYSE	ETO	Tue, Aug 23, 2022	25.14	25.15	24.79	24.88
4592	NYSE	ETO	Mon, Aug 22, 2022	25.51	25.75	25.11	25.00
4591	NYSE	ETO	Fri, Aug 19, 2022	26.00	26.15	25.63	25.77
4590	NYSE	ETO	Thu, Aug 18, 2022	26.30	26.45	26.06	26.20
4589	NYSE	ETO	Wed, Aug 17, 2022	28.76	28.89	26.05	26.32
4588	NYSE	ETO	Tue, Aug 16, 2022	28.80	29.00	28.49	28.66
4587	NYSE	ETO	Mon, Aug 15, 2022	28.86	29.14	28.67	28.79
4586	NYSE	ETO	Fri, Aug 12, 2022	29.00	29.35	28.69	28.70
4585	NYSE	ETO	Thu, Aug 11, 2022	28.88	29.21	28.63	28.80
4584	NYSE	ETO	Wed, Aug 10, 2022	28.61	28.88	28.44	28.66
4583	NYSE	ETO	Tue, Aug 9, 2022	28.57	28.61	28.20	28.39
4582	NYSE	ETO	Mon, Aug 8, 2022	28.54	28.61	28.33	28.61
4581	NYSE	ETO	Fri, Aug 5, 2022	28.03	28.35	27.74	28.30
4580	NYSE	ETO	Thu, Aug 4, 2022	28.65	28.65	28.12	28.20
4579	NYSE	ETO	Wed, Aug 3, 2022	28.28	28.75	28.25	28.68
4578	NYSE	ETO	Tue, Aug 2, 2022	28.63	28.79	28.00	28.13
4577	NYSE	ETO	Mon, Aug 1, 2022	27.82	28.93	27.73	28.73
4576	NYSE	ETO	Fri, Jul 29, 2022	26.82	27.97	26.46	27.82
4575	NYSE	ETO	Thu, Jul 28, 2022	24.97	26.59	24.97	26.49
4574	NYSE	ETO	Wed, Jul 27, 2022	24.63	25.18	24.57	24.86
4573	NYSE	ETO	Tue, Jul 26, 2022	24.47	24.64	24.35	24.47
4572	NYSE	ETO	Mon, Jul 25, 2022	24.32	24.78	24.32	24.53
4571	NYSE	ETO	Fri, Jul 22, 2022	24.13	24.49	24.07	24.14
4570	NYSE	ETO	Thu, Jul 21, 2022	23.84	24.11	23.81	24.00
4569	NYSE	ETO	Wed, Jul 20, 2022	23.95	23.95	23.83	23.73
4568	NYSE	ETO	Tue, Jul 19, 2022	23.44	24.00	23.44	23.95
4567	NYSE	ETO	Mon, Jul 18, 2022	23.07	23.47	23.07	23.23
4566	NYSE	ETO	Fri, Jul 15, 2022	22.40	22.85	22.38	22.85
4565	NYSE	ETO	Thu, Jul 14, 2022	22.06	22.32	21.89	22.20
4564	NYSE	ETO	Wed, Jul 13, 2022	22.45	22.76	22.34	22.49
4563	NYSE	ETO	Tue, Jul 12, 2022	22.88	23.00	22.54	22.54
4562	NYSE	ETO	Mon, Jul 11, 2022	22.52	22.98	22.52	22.70
4561	NYSE	ETO	Fri, Jul 8, 2022	22.70	22.85	22.47	22.80
4560	NYSE	ETO	Thu, Jul 7, 2022	22.45	22.68	22.31	22.62
4559	NYSE	ETO	Wed, Jul 6, 2022	22.24	22.43	22.03	22.38
4558	NYSE	ETO	Tue, Jul 5, 2022	22.20	22.46	21.63	22.25
4557	NYSE	ETO	Fri, Jul 1, 2022	22.00	22.60	21.90	22.27
4556	NYSE	ETO	Thu, Jun 30, 2022	22.22	22.25	21.78	22.11
4555	NYSE	ETO	Wed, Jun 29, 2022	22.14	22.32	22.06	22.26
4554	NYSE	ETO	Tue, Jun 28, 2022	22.66	23.17	22.24	22.26
4553	NYSE	ETO	Mon, Jun 27, 2022	22.60	22.76	22.46	22.60
4552	NYSE	ETO	Fri, Jun 24, 2022	21.96	22.61	21.89	22.54
4551	NYSE	ETO	Thu, Jun 23, 2022	21.62	21.75	21.45	21.67
4550	NYSE	ETO	Wed, Jun 22, 2022	21.44	21.86	21.44	21.66
4549	NYSE	ETO	Tue, Jun 21, 2022	21.70	22.09	21.70	21.72
4548	NYSE	ETO	Fri, Jun 17, 2022	21.81	21.93	21.40	21.47
4547	NYSE	ETO	Thu, Jun 16, 2022	22.41	22.48	21.76	21.81
4546	NYSE	ETO	Wed, Jun 15, 2022	22.66	23.12	22.62	22.92
4545	NYSE	ETO	Tue, Jun 14, 2022	22.90	23.09	22.27	22.38
4544	NYSE	ETO	Mon, Jun 13, 2022	23.70	23.72	22.55	22.74
4543	NYSE	ETO	Fri, Jun 10, 2022	24.16	24.24	23.60	23.99
4542	NYSE	ETO	Thu, Jun 9, 2022	24.99	25.16	24.42	24.42
4541	NYSE	ETO	Wed, Jun 8, 2022	25.04	25.23	24.96	24.99
4540	NYSE	ETO	Tue, Jun 7, 2022	24.88	25.25	24.87	25.24
4539	NYSE	ETO	Mon, Jun 6, 2022	25.16	25.32	24.97	25.09
4538	NYSE	ETO	Fri, Jun 3, 2022	25.00	25.19	24.85	24.95
4537	NYSE	ETO	Thu, Jun 2, 2022	25.24	25.31	24.98	25.29
4536	NYSE	ETO	Wed, Jun 1, 2022	24.92	25.20	24.45	25.07
4535	NYSE	ETO	Tue, May 31, 2022	24.98	25.14	24.75	24.82
4534	NYSE	ETO	Fri, May 27, 2022	24.38	24.99	24.37	24.96
4533	NYSE	ETO	Thu, May 26, 2022	23.81	24.48	23.81	24.34
4532	NYSE	ETO	Wed, May 25, 2022	23.41	23.90	23.38	23.70
4531	NYSE	ETO	Tue, May 24, 2022	23.78	23.78	23.32	23.65
4530	NYSE	ETO	Mon, May 23, 2022	23.80	23.98	23.69	23.84
4529	NYSE	ETO	Fri, May 20, 2022	23.92	23.97	23.50	23.49
4528	NYSE	ETO	Thu, May 19, 2022	23.40	24.12	23.27	23.65
4527	NYSE	ETO	Wed, May 18, 2022	24.20	24.74	23.54	23.69
4526	NYSE	ETO	Tue, May 17, 2022	24.01	24.32	23.86	24.24
4525	NYSE	ETO	Mon, May 16, 2022	23.37	23.78	23.36	23.61
4524	NYSE	ETO	Fri, May 13, 2022	23.11	23.75	23.11	23.45
4523	NYSE	ETO	Thu, May 12, 2022	23.02	23.31	22.52	22.76
4522	NYSE	ETO	Wed, May 11, 2022	23.46	23.95	23.12	23.16
4521	NYSE	ETO	Tue, May 10, 2022	23.45	24.16	23.32	23.50
4520	NYSE	ETO	Mon, May 9, 2022	24.00	24.12	23.25	23.30
4519	NYSE	ETO	Fri, May 6, 2022	24.55	24.56	24.10	24.46
4518	NYSE	ETO	Thu, May 5, 2022	25.23	25.23	24.43	24.63
4517	NYSE	ETO	Wed, May 4, 2022	24.86	25.55	24.71	25.49
4516	NYSE	ETO	Tue, May 3, 2022	24.53	25.02	24.53	24.90
4515	NYSE	ETO	Mon, May 2, 2022	24.35	25.16	24.09	24.53
4514	NYSE	ETO	Fri, Apr 29, 2022	25.57	25.57	24.59	24.59
4513	NYSE	ETO	Thu, Apr 28, 2022	25.02	25.59	24.90	25.45
4512	NYSE	ETO	Wed, Apr 27, 2022	24.99	25.34	24.80	24.84
4511	NYSE	ETO	Tue, Apr 26, 2022	26.21	26.39	24.89	24.90
4510	NYSE	ETO	Mon, Apr 25, 2022	26.31	26.70	25.86	26.45
4509	NYSE	ETO	Fri, Apr 22, 2022	27.34	27.76	26.29	26.32
4508	NYSE	ETO	Thu, Apr 21, 2022	27.88	28.18	27.25	27.30
4507	NYSE	ETO	Wed, Apr 20, 2022	27.79	28.17	27.74	27.87
4506	NYSE	ETO	Tue, Apr 19, 2022	27.20	27.81	27.05	27.67
4505	NYSE	ETO	Mon, Apr 18, 2022	27.39	27.49	27.11	27.24
4504	NYSE	ETO	Thu, Apr 14, 2022	28.19	28.77	27.37	27.44
4503	NYSE	ETO	Wed, Apr 13, 2022	28.20	28.51	28.10	28.19
4502	NYSE	ETO	Tue, Apr 12, 2022	28.39	28.99	28.27	28.33
4501	NYSE	ETO	Mon, Apr 11, 2022	28.50	28.86	28.24	28.30
4500	NYSE	ETO	Fri, Apr 8, 2022	28.69	29.12	28.69	28.77
4499	NYSE	ETO	Thu, Apr 7, 2022	28.92	29.12	28.58	28.82
4498	NYSE	ETO	Wed, Apr 6, 2022	29.44	29.48	28.89	29.03
4497	NYSE	ETO	Tue, Apr 5, 2022	30.07	30.18	29.62	29.71
4496	NYSE	ETO	Mon, Apr 4, 2022	30.35	30.60	30.04	30.37
4495	NYSE	ETO	Fri, Apr 1, 2022	30.04	30.72	29.97	30.35
4494	NYSE	ETO	Thu, Mar 31, 2022	29.90	30.67	29.90	30.13
4493	NYSE	ETO	Wed, Mar 30, 2022	30.18	30.18	29.73	29.90
4492	NYSE	ETO	Tue, Mar 29, 2022	29.93	30.46	29.90	30.23
4491	NYSE	ETO	Mon, Mar 28, 2022	29.40	29.81	29.33	29.69
4490	NYSE	ETO	Fri, Mar 25, 2022	29.55	30.58	29.45	29.60
4489	NYSE	ETO	Thu, Mar 24, 2022	30.10	30.10	29.52	29.58
4488	NYSE	ETO	Wed, Mar 23, 2022	30.00	30.52	29.82	29.96
4487	NYSE	ETO	Tue, Mar 22, 2022	30.28	30.89	30.09	30.28
4486	NYSE	ETO	Mon, Mar 21, 2022	30.85	30.85	29.88	29.96
4485	NYSE	ETO	Fri, Mar 18, 2022	29.73	30.19	29.42	30.09
4484	NYSE	ETO	Thu, Mar 17, 2022	27.77	30.88	27.71	29.82
4483	NYSE	ETO	Wed, Mar 16, 2022	27.30	27.93	27.30	27.85
4482	NYSE	ETO	Tue, Mar 15, 2022	26.24	27.36	26.24	26.92
4481	NYSE	ETO	Mon, Mar 14, 2022	26.67	27.36	26.20	26.23
4480	NYSE	ETO	Fri, Mar 11, 2022	27.09	27.29	26.58	26.60
4479	NYSE	ETO	Thu, Mar 10, 2022	27.17	27.50	26.80	27.04
4478	NYSE	ETO	Wed, Mar 9, 2022	26.90	27.50	26.82	27.20
4477	NYSE	ETO	Tue, Mar 8, 2022	26.68	26.98	26.39	26.64
4476	NYSE	ETO	Mon, Mar 7, 2022	27.34	27.35	26.56	26.68
4475	NYSE	ETO	Fri, Mar 4, 2022	27.88	27.88	27.01	27.37
4474	NYSE	ETO	Thu, Mar 3, 2022	28.53	28.53	27.91	28.00
4473	NYSE	ETO	Wed, Mar 2, 2022	28.08	28.51	28.08	28.51
4472	NYSE	ETO	Tue, Mar 1, 2022	28.26	28.31	27.81	28.08
4471	NYSE	ETO	Mon, Feb 28, 2022	28.57	28.75	28.03	28.50
4470	NYSE	ETO	Fri, Feb 25, 2022	27.85	28.59	27.80	28.58
4469	NYSE	ETO	Thu, Feb 24, 2022	27.01	27.94	26.63	27.79
4468	NYSE	ETO	Wed, Feb 23, 2022	28.45	28.75	27.87	27.87
4467	NYSE	ETO	Tue, Feb 22, 2022	29.42	29.70	28.22	28.46
4466	NYSE	ETO	Fri, Feb 18, 2022	29.90	30.05	29.67	29.67
4465	NYSE	ETO	Thu, Feb 17, 2022	30.05	30.30	29.70	30.02
4464	NYSE	ETO	Wed, Feb 16, 2022	29.88	30.46	29.88	30.16
4463	NYSE	ETO	Tue, Feb 15, 2022	30.13	30.24	29.78	29.96
4462	NYSE	ETO	Mon, Feb 14, 2022	30.54	30.55	29.70	29.96
4461	NYSE	ETO	Fri, Feb 11, 2022	30.83	30.83	30.01	30.37
4460	NYSE	ETO	Thu, Feb 10, 2022	30.61	30.90	30.58	30.83
4459	NYSE	ETO	Wed, Feb 9, 2022	30.70	30.96	30.53	30.72
4458	NYSE	ETO	Tue, Feb 8, 2022	30.20	30.54	30.09	30.36
4457	NYSE	ETO	Mon, Feb 7, 2022	29.89	30.48	29.85	30.20
4456	NYSE	ETO	Fri, Feb 4, 2022	29.75	30.86	29.59	29.97
4455	NYSE	ETO	Thu, Feb 3, 2022	30.55	30.59	29.89	29.93
4454	NYSE	ETO	Wed, Feb 2, 2022	30.88	31.04	30.64	30.89
4453	NYSE	ETO	Tue, Feb 1, 2022	30.19	30.66	30.12	30.61
4452	NYSE	ETO	Mon, Jan 31, 2022	29.72	30.23	29.70	30.05
4451	NYSE	ETO	Fri, Jan 28, 2022	29.03	29.77	29.03	29.63
4450	NYSE	ETO	Thu, Jan 27, 2022	28.85	29.48	28.66	29.10
4449	NYSE	ETO	Wed, Jan 26, 2022	28.70	29.46	28.43	28.59
4448	NYSE	ETO	Tue, Jan 25, 2022	28.70	29.21	28.18	28.48
4447	NYSE	ETO	Mon, Jan 24, 2022	29.64	29.64	27.35	29.09
4446	NYSE	ETO	Fri, Jan 21, 2022	31.37	31.59	29.92	29.95
4445	NYSE	ETO	Thu, Jan 20, 2022	32.32	32.50	31.59	31.72
4444	NYSE	ETO	Wed, Jan 19, 2022	32.00	32.33	31.88	32.21
4443	NYSE	ETO	Tue, Jan 18, 2022	31.82	32.00	31.75	31.85
4442	NYSE	ETO	Fri, Jan 14, 2022	32.05	32.43	31.92	32.11
4441	NYSE	ETO	Thu, Jan 13, 2022	32.56	32.56	32.16	32.22
4440	NYSE	ETO	Wed, Jan 12, 2022	32.44	32.63	32.32	32.50
4439	NYSE	ETO	Tue, Jan 11, 2022	32.02	32.41	31.85	32.21
4438	NYSE	ETO	Mon, Jan 10, 2022	31.78	32.05	31.43	31.92
4437	NYSE	ETO	Fri, Jan 7, 2022	31.66	32.03	31.66	31.92
4436	NYSE	ETO	Thu, Jan 6, 2022	31.67	31.81	31.50	31.61
4435	NYSE	ETO	Wed, Jan 5, 2022	32.51	32.77	31.76	31.81
4434	NYSE	ETO	Tue, Jan 4, 2022	32.83	32.84	32.44	32.53
4433	NYSE	ETO	Mon, Jan 3, 2022	32.51	32.72	32.36	32.68
4432	NYSE	ETO	Fri, Dec 31, 2021	32.46	32.63	32.40	32.51
4431	NYSE	ETO	Thu, Dec 30, 2021	32.31	32.46	32.26	32.30
4430	NYSE	ETO	Wed, Dec 29, 2021	32.19	32.40	32.01	32.29
4429	NYSE	ETO	Tue, Dec 28, 2021	32.30	32.36	32.11	32.16
4428	NYSE	ETO	Mon, Dec 27, 2021	32.46	32.50	32.04	32.25
4427	NYSE	ETO	Thu, Dec 23, 2021	31.38	32.40	31.16	32.38
4426	NYSE	ETO	Wed, Dec 22, 2021	31.07	31.32	31.01	31.15
4425	NYSE	ETO	Tue, Dec 21, 2021	31.12	31.30	30.95	31.08
4424	NYSE	ETO	Mon, Dec 20, 2021	30.84	31.05	30.56	31.00
4423	NYSE	ETO	Fri, Dec 17, 2021	30.93	31.40	30.84	31.27
4422	NYSE	ETO	Thu, Dec 16, 2021	31.47	31.49	31.07	31.19
4421	NYSE	ETO	Wed, Dec 15, 2021	30.76	31.17	30.74	31.16
4420	NYSE	ETO	Tue, Dec 14, 2021	31.07	31.08	30.70	30.89
4419	NYSE	ETO	Mon, Dec 13, 2021	31.25	31.46	30.87	31.08
4418	NYSE	ETO	Fri, Dec 10, 2021	31.44	31.44	31.05	31.27
4417	NYSE	ETO	Thu, Dec 9, 2021	31.18	31.50	31.16	31.38
4416	NYSE	ETO	Wed, Dec 8, 2021	31.09	31.49	31.04	31.27
4415	NYSE	ETO	Tue, Dec 7, 2021	30.47	31.12	30.47	30.95
4414	NYSE	ETO	Mon, Dec 6, 2021	30.03	30.47	29.80	30.24
4413	NYSE	ETO	Fri, Dec 3, 2021	30.45	31.00	29.99	29.99
4412	NYSE	ETO	Thu, Dec 2, 2021	30.28	30.68	30.28	30.45
4411	NYSE	ETO	Wed, Dec 1, 2021	30.47	30.87	30.33	30.35
4410	NYSE	ETO	Tue, Nov 30, 2021	31.11	31.12	30.18	30.38
4409	NYSE	ETO	Mon, Nov 29, 2021	31.01	31.26	31.01	31.15
4408	NYSE	ETO	Fri, Nov 26, 2021	31.17	31.32	30.35	30.91
4407	NYSE	ETO	Wed, Nov 24, 2021	31.62	31.79	31.52	31.67
4406	NYSE	ETO	Tue, Nov 23, 2021	32.25	32.36	31.73	31.84
4405	NYSE	ETO	Mon, Nov 22, 2021	32.55	32.67	32.34	32.41
4404	NYSE	ETO	Fri, Nov 19, 2021	32.80	32.90	32.53	32.48
4403	NYSE	ETO	Thu, Nov 18, 2021	32.82	33.14	32.78	32.79
4402	NYSE	ETO	Wed, Nov 17, 2021	33.01	33.10	32.80	32.83
4401	NYSE	ETO	Tue, Nov 16, 2021	33.00	33.20	32.96	33.14
4400	NYSE	ETO	Mon, Nov 15, 2021	33.40	33.42	33.07	33.07
4399	NYSE	ETO	Fri, Nov 12, 2021	33.42	33.54	33.35	33.38
4398	NYSE	ETO	Thu, Nov 11, 2021	33.25	33.50	33.22	33.50
4397	NYSE	ETO	Wed, Nov 10, 2021	33.27	33.40	33.20	33.21
4396	NYSE	ETO	Tue, Nov 9, 2021	33.27	33.39	33.08	33.30
4395	NYSE	ETO	Mon, Nov 8, 2021	33.29	33.39	33.17	33.19
4394	NYSE	ETO	Fri, Nov 5, 2021	33.20	33.40	33.08	33.12
4393	NYSE	ETO	Thu, Nov 4, 2021	33.10	33.24	33.03	33.11
4392	NYSE	ETO	Wed, Nov 3, 2021	33.03	33.13	32.88	33.03
4391	NYSE	ETO	Tue, Nov 2, 2021	32.96	33.25	32.95	33.04
4390	NYSE	ETO	Mon, Nov 1, 2021	32.70	33.00	32.37	32.98
4389	NYSE	ETO	Fri, Oct 29, 2021	32.04	32.34	31.70	32.34
4388	NYSE	ETO	Thu, Oct 28, 2021	31.74	32.03	31.74	31.86
4387	NYSE	ETO	Wed, Oct 27, 2021	31.75	31.91	31.72	31.72
4386	NYSE	ETO	Tue, Oct 26, 2021	31.69	31.92	31.69	31.79
4385	NYSE	ETO	Mon, Oct 25, 2021	31.47	31.71	31.36	31.67
4384	NYSE	ETO	Fri, Oct 22, 2021	31.92	31.92	31.58	31.58
4383	NYSE	ETO	Thu, Oct 21, 2021	32.05	32.24	31.83	31.87
4382	NYSE	ETO	Wed, Oct 20, 2021	32.25	32.45	31.75	32.01
4381	NYSE	ETO	Tue, Oct 19, 2021	32.25	32.41	31.98	32.41
4380	NYSE	ETO	Mon, Oct 18, 2021	31.65	32.12	31.54	31.95
4379	NYSE	ETO	Fri, Oct 15, 2021	31.63	31.99	31.27	31.83
4378	NYSE	ETO	Thu, Oct 14, 2021	31.48	31.87	31.32	31.41
4377	NYSE	ETO	Wed, Oct 13, 2021	30.94	31.86	30.70	31.21
4376	NYSE	ETO	Tue, Oct 12, 2021	31.15	31.15	30.58	30.81
4375	NYSE	ETO	Mon, Oct 11, 2021	30.65	31.66	30.60	31.07
4374	NYSE	ETO	Fri, Oct 8, 2021	30.71	30.72	30.48	30.65
4373	NYSE	ETO	Thu, Oct 7, 2021	30.41	30.65	30.08	30.56
4372	NYSE	ETO	Wed, Oct 6, 2021	29.91	30.18	29.83	30.15
4371	NYSE	ETO	Tue, Oct 5, 2021	29.77	30.29	29.77	30.18
4370	NYSE	ETO	Mon, Oct 4, 2021	30.25	30.43	29.65	29.85
4369	NYSE	ETO	Fri, Oct 1, 2021	30.11	30.98	30.01	30.25
4368	NYSE	ETO	Thu, Sep 30, 2021	30.49	31.66	30.05	30.13
4367	NYSE	ETO	Wed, Sep 29, 2021	30.55	30.72	30.19	30.28
4366	NYSE	ETO	Tue, Sep 28, 2021	31.34	31.44	30.32	30.55
4365	NYSE	ETO	Mon, Sep 27, 2021	31.70	31.88	31.32	31.45
4364	NYSE	ETO	Fri, Sep 24, 2021	32.30	32.32	31.79	31.79
4363	NYSE	ETO	Thu, Sep 23, 2021	32.57	32.93	32.32	32.42
4362	NYSE	ETO	Wed, Sep 22, 2021	32.80	33.50	32.55	32.62
4361	NYSE	ETO	Tue, Sep 21, 2021	33.05	33.25	32.72	32.62
4360	NYSE	ETO	Mon, Sep 20, 2021	32.80	33.15	32.50	32.83
4359	NYSE	ETO	Fri, Sep 17, 2021	33.05	33.22	32.93	33.08
4358	NYSE	ETO	Thu, Sep 16, 2021	33.18	33.30	33.05	33.09
4357	NYSE	ETO	Wed, Sep 15, 2021	33.13	33.28	33.00	33.19
4356	NYSE	ETO	Tue, Sep 14, 2021	33.80	33.80	33.03	33.13
4355	NYSE	ETO	Mon, Sep 13, 2021	34.68	34.68	33.68	33.80
4354	NYSE	ETO	Fri, Sep 10, 2021	33.66	33.91	33.38	33.40
4353	NYSE	ETO	Thu, Sep 9, 2021	33.24	33.58	33.21	33.33
4352	NYSE	ETO	Wed, Sep 8, 2021	32.99	33.15	32.74	33.09
4351	NYSE	ETO	Tue, Sep 7, 2021	32.56	32.76	32.45	32.74
4350	NYSE	ETO	Fri, Sep 3, 2021	32.25	32.39	32.23	32.38
4349	NYSE	ETO	Thu, Sep 2, 2021	32.38	32.52	32.20	32.22
4348	NYSE	ETO	Wed, Sep 1, 2021	32.31	32.67	32.25	32.29
4347	NYSE	ETO	Tue, Aug 31, 2021	32.39	32.49	32.11	32.14
4346	NYSE	ETO	Mon, Aug 30, 2021	32.42	32.47	32.28	32.34
4345	NYSE	ETO	Fri, Aug 27, 2021	32.25	32.41	32.20	32.35
4344	NYSE	ETO	Thu, Aug 26, 2021	32.20	32.23	32.00	32.12
4343	NYSE	ETO	Wed, Aug 25, 2021	32.36	32.42	32.08	32.14
4342	NYSE	ETO	Tue, Aug 24, 2021	32.02	32.39	32.02	32.32
4341	NYSE	ETO	Mon, Aug 23, 2021	31.52	32.16	31.40	32.12
4340	NYSE	ETO	Fri, Aug 20, 2021	31.28	31.50	31.13	31.25
4339	NYSE	ETO	Thu, Aug 19, 2021	31.13	31.96	31.13	31.25
4338	NYSE	ETO	Wed, Aug 18, 2021	31.47	31.47	31.11	31.23
4337	NYSE	ETO	Tue, Aug 17, 2021	31.60	31.60	31.36	31.42
4336	NYSE	ETO	Mon, Aug 16, 2021	31.49	31.60	31.33	31.53
4335	NYSE	ETO	Fri, Aug 13, 2021	31.34	31.58	31.34	31.51
4334	NYSE	ETO	Thu, Aug 12, 2021	31.32	31.41	31.26	31.30
4333	NYSE	ETO	Wed, Aug 11, 2021	31.32	31.41	31.17	31.34
4332	NYSE	ETO	Tue, Aug 10, 2021	31.03	31.31	31.00	31.22
4331	NYSE	ETO	Mon, Aug 9, 2021	30.58	31.07	30.47	30.98
4330	NYSE	ETO	Fri, Aug 6, 2021	30.33	30.75	30.28	30.43
4329	NYSE	ETO	Thu, Aug 5, 2021	30.14	30.25	30.05	30.25
4328	NYSE	ETO	Wed, Aug 4, 2021	30.01	30.06	29.93	29.93
4327	NYSE	ETO	Tue, Aug 3, 2021	29.99	29.99	29.77	29.91
4326	NYSE	ETO	Mon, Aug 2, 2021	29.88	29.97	29.66	29.79
4325	NYSE	ETO	Fri, Jul 30, 2021	29.72	29.87	29.56	29.65
4324	NYSE	ETO	Thu, Jul 29, 2021	29.51	29.74	29.51	29.69
4323	NYSE	ETO	Wed, Jul 28, 2021	29.33	29.57	29.21	29.50
4322	NYSE	ETO	Tue, Jul 27, 2021	29.27	29.40	29.16	29.21
4321	NYSE	ETO	Mon, Jul 26, 2021	29.75	29.82	29.32	29.48
4320	NYSE	ETO	Fri, Jul 23, 2021	29.78	29.89	29.46	29.66
4319	NYSE	ETO	Thu, Jul 22, 2021	29.67	29.88	29.52	29.56
4318	NYSE	ETO	Wed, Jul 21, 2021	29.58	29.75	29.57	29.59
4317	NYSE	ETO	Tue, Jul 20, 2021	28.97	29.49	28.97	29.36
4316	NYSE	ETO	Mon, Jul 19, 2021	29.39	29.66	28.83	28.91
4315	NYSE	ETO	Fri, Jul 16, 2021	29.77	29.83	29.51	29.51
4314	NYSE	ETO	Thu, Jul 15, 2021	29.98	30.06	29.76	29.78
4313	NYSE	ETO	Wed, Jul 14, 2021	29.95	30.33	29.93	29.98
4312	NYSE	ETO	Tue, Jul 13, 2021	29.77	29.96	29.75	29.82
4311	NYSE	ETO	Mon, Jul 12, 2021	29.63	29.88	29.53	29.77
4310	NYSE	ETO	Fri, Jul 9, 2021	29.46	29.57	29.42	29.54
4309	NYSE	ETO	Thu, Jul 8, 2021	29.46	29.51	29.24	29.39
4308	NYSE	ETO	Wed, Jul 7, 2021	29.63	29.63	29.39	29.52
4307	NYSE	ETO	Tue, Jul 6, 2021	29.49	29.54	29.44	29.54
4306	NYSE	ETO	Fri, Jul 2, 2021	29.33	29.40	29.25	29.39
4305	NYSE	ETO	Thu, Jul 1, 2021	29.32	29.38	29.24	29.27
4304	NYSE	ETO	Wed, Jun 30, 2021	29.27	29.42	29.27	29.29
4303	NYSE	ETO	Tue, Jun 29, 2021	29.36	29.39	29.26	29.29
4302	NYSE	ETO	Mon, Jun 28, 2021	28.97	29.32	28.95	29.25
4301	NYSE	ETO	Fri, Jun 25, 2021	29.08	29.29	28.85	28.92
4300	NYSE	ETO	Thu, Jun 24, 2021	29.44	29.48	29.10	29.10
4299	NYSE	ETO	Wed, Jun 23, 2021	29.47	29.49	29.30	29.30
4298	NYSE	ETO	Tue, Jun 22, 2021	29.20	29.45	29.00	29.30
4297	NYSE	ETO	Mon, Jun 21, 2021	29.26	29.72	29.01	29.02
4296	NYSE	ETO	Fri, Jun 18, 2021	29.20	29.39	29.06	29.07
4295	NYSE	ETO	Thu, Jun 17, 2021	29.58	29.69	29.01	29.38
4294	NYSE	ETO	Wed, Jun 16, 2021	29.57	29.72	29.47	29.51
4293	NYSE	ETO	Tue, Jun 15, 2021	29.65	29.65	29.50	29.51
4292	NYSE	ETO	Mon, Jun 14, 2021	29.72	29.72	29.53	29.54
4291	NYSE	ETO	Fri, Jun 11, 2021	29.70	29.75	29.54	29.67
4290	NYSE	ETO	Thu, Jun 10, 2021	29.55	29.60	29.47	29.56
4289	NYSE	ETO	Wed, Jun 9, 2021	29.46	29.69	29.41	29.50
4288	NYSE	ETO	Tue, Jun 8, 2021	29.09	29.42	29.09	29.34
4287	NYSE	ETO	Mon, Jun 7, 2021	29.14	29.20	28.88	29.04
4286	NYSE	ETO	Fri, Jun 4, 2021	29.01	29.30	29.00	29.19
4285	NYSE	ETO	Thu, Jun 3, 2021	28.90	29.03	28.82	29.02
4284	NYSE	ETO	Wed, Jun 2, 2021	28.94	29.12	28.86	29.11
4283	NYSE	ETO	Tue, Jun 1, 2021	28.91	29.11	28.90	29.06
4282	NYSE	ETO	Fri, May 28, 2021	28.90	29.06	28.77	28.89
4281	NYSE	ETO	Thu, May 27, 2021	28.84	29.04	28.66	28.90
4280	NYSE	ETO	Wed, May 26, 2021	29.00	29.00	28.84	28.92
4279	NYSE	ETO	Tue, May 25, 2021	28.93	29.05	28.77	28.90
4278	NYSE	ETO	Mon, May 24, 2021	28.95	29.11	28.92	28.92
4277	NYSE	ETO	Fri, May 21, 2021	28.86	28.99	28.75	28.75
4276	NYSE	ETO	Thu, May 20, 2021	28.53	28.89	28.52	28.73
4275	NYSE	ETO	Wed, May 19, 2021	28.54	28.60	28.30	28.43
4274	NYSE	ETO	Tue, May 18, 2021	28.52	28.87	28.41	28.70
4273	NYSE	ETO	Mon, May 17, 2021	28.16	28.50	28.14	28.36
4272	NYSE	ETO	Fri, May 14, 2021	27.81	28.15	27.81	28.09
4271	NYSE	ETO	Thu, May 13, 2021	27.40	27.86	27.40	27.53
4270	NYSE	ETO	Wed, May 12, 2021	28.04	28.23	27.01	27.27
4269	NYSE	ETO	Tue, May 11, 2021	28.35	28.68	27.84	28.16
4268	NYSE	ETO	Mon, May 10, 2021	29.44	29.56	28.73	28.73
4267	NYSE	ETO	Fri, May 7, 2021	29.30	29.41	29.21	29.37
4266	NYSE	ETO	Thu, May 6, 2021	29.23	29.25	29.04	29.24
4265	NYSE	ETO	Wed, May 5, 2021	29.10	29.20	28.96	29.19
4264	NYSE	ETO	Tue, May 4, 2021	29.00	29.10	28.83	28.93
4263	NYSE	ETO	Mon, May 3, 2021	29.00	29.24	28.86	29.17
4262	NYSE	ETO	Fri, Apr 30, 2021	28.79	29.00	28.75	28.84
4261	NYSE	ETO	Thu, Apr 29, 2021	29.00	29.13	28.71	28.77
4260	NYSE	ETO	Wed, Apr 28, 2021	28.73	29.00	28.69	28.69
4259	NYSE	ETO	Tue, Apr 27, 2021	28.58	28.74	28.58	28.73
4258	NYSE	ETO	Mon, Apr 26, 2021	28.59	28.72	28.45	28.61
4257	NYSE	ETO	Fri, Apr 23, 2021	28.27	28.67	28.25	28.56
4256	NYSE	ETO	Thu, Apr 22, 2021	28.36	28.47	28.22	28.25
4255	NYSE	ETO	Wed, Apr 21, 2021	28.00	28.45	28.00	28.22
4254	NYSE	ETO	Tue, Apr 20, 2021	28.45	28.46	28.05	28.06
4253	NYSE	ETO	Mon, Apr 19, 2021	28.27	28.51	28.27	28.33
4252	NYSE	ETO	Fri, Apr 16, 2021	28.35	28.64	28.20	28.26
4251	NYSE	ETO	Thu, Apr 15, 2021	28.17	28.31	28.08	28.25
4250	NYSE	ETO	Wed, Apr 14, 2021	27.97	28.12	27.96	28.07
4249	NYSE	ETO	Tue, Apr 13, 2021	27.82	28.00	27.82	27.98
4248	NYSE	ETO	Mon, Apr 12, 2021	28.04	28.14	27.73	27.76
4247	NYSE	ETO	Fri, Apr 9, 2021	27.81	28.09	27.65	28.09
4246	NYSE	ETO	Thu, Apr 8, 2021	27.50	27.78	27.45	27.72
4245	NYSE	ETO	Wed, Apr 7, 2021	27.10	27.50	27.06	27.45
4244	NYSE	ETO	Tue, Apr 6, 2021	27.10	27.13	27.00	27.09
4243	NYSE	ETO	Mon, Apr 5, 2021	26.52	27.13	26.50	27.02
4242	NYSE	ETO	Thu, Apr 1, 2021	26.36	26.60	26.30	26.47
4241	NYSE	ETO	Wed, Mar 31, 2021	26.24	26.38	26.11	26.27
4240	NYSE	ETO	Tue, Mar 30, 2021	26.15	26.24	26.10	26.20
4239	NYSE	ETO	Mon, Mar 29, 2021	26.12	26.20	25.96	26.19
4238	NYSE	ETO	Fri, Mar 26, 2021	26.00	26.14	25.95	26.13
4237	NYSE	ETO	Thu, Mar 25, 2021	25.86	26.17	25.81	25.91
4236	NYSE	ETO	Wed, Mar 24, 2021	25.97	26.08	25.86	25.86
4235	NYSE	ETO	Tue, Mar 23, 2021	25.85	25.95	25.76	25.76
4234	NYSE	ETO	Mon, Mar 22, 2021	25.94	26.12	25.94	25.94
4233	NYSE	ETO	Fri, Mar 19, 2021	25.74	26.00	25.55	25.93
4232	NYSE	ETO	Thu, Mar 18, 2021	26.16	26.17	25.68	25.71
4231	NYSE	ETO	Wed, Mar 17, 2021	26.15	26.16	25.89	26.10
4230	NYSE	ETO	Tue, Mar 16, 2021	25.92	26.18	25.90	26.17
4229	NYSE	ETO	Mon, Mar 15, 2021	25.82	25.92	25.73	25.89
4228	NYSE	ETO	Fri, Mar 12, 2021	25.83	25.92	25.65	25.82
4227	NYSE	ETO	Thu, Mar 11, 2021	25.85	26.00	25.72	25.83
4226	NYSE	ETO	Wed, Mar 10, 2021	25.61	25.82	25.59	25.62
4225	NYSE	ETO	Tue, Mar 9, 2021	25.37	25.76	25.37	25.55
4224	NYSE	ETO	Mon, Mar 8, 2021	25.18	25.39	25.16	25.18
4223	NYSE	ETO	Fri, Mar 5, 2021	24.98	25.28	24.78	25.24
4222	NYSE	ETO	Thu, Mar 4, 2021	25.36	25.55	24.41	24.93
4221	NYSE	ETO	Wed, Mar 3, 2021	25.61	25.74	25.45	25.48
4220	NYSE	ETO	Tue, Mar 2, 2021	25.73	25.86	25.72	25.74
4219	NYSE	ETO	Mon, Mar 1, 2021	25.23	25.87	25.23	25.74
4218	NYSE	ETO	Fri, Feb 26, 2021	25.40	25.99	25.12	25.15
4217	NYSE	ETO	Thu, Feb 25, 2021	25.81	25.87	25.32	25.38
4216	NYSE	ETO	Wed, Feb 24, 2021	25.61	25.91	25.51	25.85
4215	NYSE	ETO	Tue, Feb 23, 2021	25.72	25.88	25.43	25.59
4214	NYSE	ETO	Mon, Feb 22, 2021	25.73	25.81	25.66	25.66
4213	NYSE	ETO	Fri, Feb 19, 2021	25.82	25.90	25.80	25.80
4212	NYSE	ETO	Thu, Feb 18, 2021	25.92	26.01	25.71	25.76
4211	NYSE	ETO	Wed, Feb 17, 2021	26.15	26.22	26.07	26.02
4210	NYSE	ETO	Tue, Feb 16, 2021	26.20	26.42	26.01	26.22
4209	NYSE	ETO	Fri, Feb 12, 2021	26.03	26.15	25.90	26.07
4208	NYSE	ETO	Thu, Feb 11, 2021	25.98	26.09	25.82	25.98
4207	NYSE	ETO	Wed, Feb 10, 2021	25.88	25.99	25.85	25.92
4206	NYSE	ETO	Tue, Feb 9, 2021	25.83	25.90	25.78	25.89
4205	NYSE	ETO	Mon, Feb 8, 2021	25.76	25.76	25.65	25.75
4204	NYSE	ETO	Fri, Feb 5, 2021	25.56	25.71	25.51	25.66
4203	NYSE	ETO	Thu, Feb 4, 2021	25.62	25.62	25.42	25.55
4202	NYSE	ETO	Wed, Feb 3, 2021	25.48	25.65	25.38	25.54
4201	NYSE	ETO	Tue, Feb 2, 2021	25.15	25.59	25.15	25.40
4200	NYSE	ETO	Mon, Feb 1, 2021	24.90	24.98	24.70	24.95
4199	NYSE	ETO	Fri, Jan 29, 2021	25.09	25.10	24.52	24.61
4198	NYSE	ETO	Thu, Jan 28, 2021	25.10	25.40	25.03	25.16
4197	NYSE	ETO	Wed, Jan 27, 2021	25.46	25.53	24.89	24.95
4196	NYSE	ETO	Tue, Jan 26, 2021	25.52	25.65	25.51	25.53
4195	NYSE	ETO	Mon, Jan 25, 2021	25.64	25.65	25.39	25.51
4194	NYSE	ETO	Fri, Jan 22, 2021	25.65	25.78	25.52	25.63
4193	NYSE	ETO	Thu, Jan 21, 2021	25.89	26.00	25.71	25.78
4192	NYSE	ETO	Wed, Jan 20, 2021	25.83	26.10	25.83	25.84
4191	NYSE	ETO	Tue, Jan 19, 2021	25.67	25.82	25.57	25.65
4190	NYSE	ETO	Fri, Jan 15, 2021	25.61	25.80	25.40	25.66
4189	NYSE	ETO	Thu, Jan 14, 2021	25.66	25.98	25.53	25.74
4188	NYSE	ETO	Wed, Jan 13, 2021	26.16	26.20	25.66	25.71
4187	NYSE	ETO	Tue, Jan 12, 2021	26.10	26.28	26.05	26.09
4186	NYSE	ETO	Mon, Jan 11, 2021	26.05	26.24	25.77	26.10
4185	NYSE	ETO	Fri, Jan 8, 2021	26.12	26.24	25.93	26.16
4184	NYSE	ETO	Thu, Jan 7, 2021	25.61	25.97	25.55	25.93
4183	NYSE	ETO	Wed, Jan 6, 2021	25.19	25.67	25.19	25.50
4182	NYSE	ETO	Tue, Jan 5, 2021	24.91	25.29	24.80	25.29
4181	NYSE	ETO	Mon, Jan 4, 2021	25.59	25.59	24.69	24.98
4180	NYSE	ETO	Thu, Dec 31, 2020	25.23	25.33	25.15	25.27
4179	NYSE	ETO	Wed, Dec 30, 2020	25.33	25.38	25.16	25.23
4178	NYSE	ETO	Tue, Dec 29, 2020	25.48	25.59	25.22	25.26
4177	NYSE	ETO	Mon, Dec 28, 2020	25.48	25.54	25.30	25.34
4176	NYSE	ETO	Thu, Dec 24, 2020	25.34	25.34	25.20	25.28
4175	NYSE	ETO	Wed, Dec 23, 2020	25.37	25.38	25.12	25.35
4174	NYSE	ETO	Tue, Dec 22, 2020	25.27	25.28	25.04	25.08
4173	NYSE	ETO	Mon, Dec 21, 2020	25.25	25.25	24.62	25.16
4172	NYSE	ETO	Fri, Dec 18, 2020	25.24	25.30	25.03	25.14
4171	NYSE	ETO	Thu, Dec 17, 2020	25.25	25.35	25.08	25.14
4170	NYSE	ETO	Wed, Dec 16, 2020	24.99	25.31	24.85	25.13
4169	NYSE	ETO	Tue, Dec 15, 2020	24.82	24.99	24.69	24.88
4168	NYSE	ETO	Mon, Dec 14, 2020	24.54	24.84	24.30	24.66
4167	NYSE	ETO	Fri, Dec 11, 2020	23.75	24.03	23.75	23.93
4166	NYSE	ETO	Thu, Dec 10, 2020	23.92	24.04	23.60	23.88
4165	NYSE	ETO	Wed, Dec 9, 2020	24.01	24.10	23.95	23.95
4164	NYSE	ETO	Tue, Dec 8, 2020	23.91	24.03	23.90	23.99
4163	NYSE	ETO	Mon, Dec 7, 2020	24.01	24.13	23.86	23.93
4162	NYSE	ETO	Fri, Dec 4, 2020	24.05	24.16	24.03	24.10
4161	NYSE	ETO	Thu, Dec 3, 2020	24.07	24.12	24.00	24.05
4160	NYSE	ETO	Wed, Dec 2, 2020	23.80	24.07	23.75	24.06
4159	NYSE	ETO	Tue, Dec 1, 2020	23.70	23.99	23.68	23.99
4158	NYSE	ETO	Mon, Nov 30, 2020	23.71	23.79	23.36	23.52
4157	NYSE	ETO	Fri, Nov 27, 2020	23.65	23.73	23.58	23.68
4156	NYSE	ETO	Wed, Nov 25, 2020	23.63	23.69	23.49	23.62
4155	NYSE	ETO	Tue, Nov 24, 2020	23.59	23.84	23.51	23.68
4154	NYSE	ETO	Mon, Nov 23, 2020	23.49	23.61	23.35	23.47
4153	NYSE	ETO	Fri, Nov 20, 2020	23.56	23.57	23.30	23.42
4152	NYSE	ETO	Thu, Nov 19, 2020	23.49	23.75	23.49	23.54
4151	NYSE	ETO	Wed, Nov 18, 2020	23.58	23.99	23.50	23.57
4150	NYSE	ETO	Tue, Nov 17, 2020	23.49	23.73	23.42	23.59
4149	NYSE	ETO	Mon, Nov 16, 2020	23.46	23.64	23.33	23.57
4148	NYSE	ETO	Fri, Nov 13, 2020	23.03	23.29	22.91	23.23
4147	NYSE	ETO	Thu, Nov 12, 2020	22.85	22.90	22.76	22.87
4146	NYSE	ETO	Wed, Nov 11, 2020	22.56	22.98	22.56	22.90
4145	NYSE	ETO	Tue, Nov 10, 2020	22.25	22.55	22.20	22.52
4144	NYSE	ETO	Mon, Nov 9, 2020	22.00	22.82	21.99	22.31
4143	NYSE	ETO	Fri, Nov 6, 2020	21.90	21.96	21.60	21.70
4142	NYSE	ETO	Thu, Nov 5, 2020	21.37	21.96	21.37	21.78
4141	NYSE	ETO	Wed, Nov 4, 2020	20.70	21.26	20.69	20.99
4140	NYSE	ETO	Tue, Nov 3, 2020	20.15	20.55	20.15	20.52
4139	NYSE	ETO	Mon, Nov 2, 2020	19.95	20.14	19.84	19.87
4138	NYSE	ETO	Fri, Oct 30, 2020	19.90	20.13	19.65	19.74
4137	NYSE	ETO	Thu, Oct 29, 2020	19.88	20.11	19.84	19.97
4136	NYSE	ETO	Wed, Oct 28, 2020	20.42	20.52	19.85	19.91
4135	NYSE	ETO	Tue, Oct 27, 2020	20.95	20.95	20.69	20.71
4134	NYSE	ETO	Mon, Oct 26, 2020	21.39	21.39	20.81	20.85
4133	NYSE	ETO	Fri, Oct 23, 2020	21.60	21.60	21.41	21.44
4132	NYSE	ETO	Thu, Oct 22, 2020	21.48	21.54	21.24	21.46
4131	NYSE	ETO	Wed, Oct 21, 2020	21.58	21.61	21.51	21.42
4130	NYSE	ETO	Tue, Oct 20, 2020	21.58	21.70	21.51	21.57
4129	NYSE	ETO	Mon, Oct 19, 2020	21.79	21.79	21.40	21.47
4128	NYSE	ETO	Fri, Oct 16, 2020	21.74	21.93	21.62	21.68
4127	NYSE	ETO	Thu, Oct 15, 2020	21.65	21.76	21.52	21.69
4126	NYSE	ETO	Wed, Oct 14, 2020	21.92	22.00	21.68	21.80
4125	NYSE	ETO	Tue, Oct 13, 2020	21.99	21.99	21.86	21.93
4124	NYSE	ETO	Mon, Oct 12, 2020	21.92	22.02	21.87	21.92
4123	NYSE	ETO	Fri, Oct 9, 2020	21.79	21.84	21.69	21.71
4122	NYSE	ETO	Thu, Oct 8, 2020	21.56	21.71	21.56	21.70
4121	NYSE	ETO	Wed, Oct 7, 2020	21.26	21.49	21.21	21.42
4120	NYSE	ETO	Tue, Oct 6, 2020	21.32	21.49	20.91	20.99
4119	NYSE	ETO	Mon, Oct 5, 2020	20.81	21.26	20.81	21.25
4118	NYSE	ETO	Fri, Oct 2, 2020	20.65	20.86	20.65	20.81
4117	NYSE	ETO	Thu, Oct 1, 2020	20.86	20.91	20.79	20.88
4116	NYSE	ETO	Wed, Sep 30, 2020	20.65	20.84	20.61	20.79
4115	NYSE	ETO	Tue, Sep 29, 2020	20.66	20.78	20.56	20.61
4114	NYSE	ETO	Mon, Sep 28, 2020	20.72	20.93	20.56	20.65
4113	NYSE	ETO	Fri, Sep 25, 2020	20.38	20.47	20.30	20.39
4112	NYSE	ETO	Thu, Sep 24, 2020	20.56	20.57	20.29	20.41
4111	NYSE	ETO	Wed, Sep 23, 2020	20.99	21.00	20.51	20.58
4110	NYSE	ETO	Tue, Sep 22, 2020	20.88	20.98	20.72	20.98
4109	NYSE	ETO	Mon, Sep 21, 2020	21.15	21.15	20.76	20.84
4108	NYSE	ETO	Fri, Sep 18, 2020	21.60	21.64	21.31	21.34
4107	NYSE	ETO	Thu, Sep 17, 2020	21.59	21.83	21.55	21.68
4106	NYSE	ETO	Wed, Sep 16, 2020	21.89	21.98	21.80	21.85
4105	NYSE	ETO	Tue, Sep 15, 2020	21.77	21.97	21.66	21.75
4104	NYSE	ETO	Mon, Sep 14, 2020	21.53	21.73	21.53	21.64
4103	NYSE	ETO	Fri, Sep 11, 2020	21.45	21.51	21.17	21.36
4102	NYSE	ETO	Thu, Sep 10, 2020	21.64	21.69	21.32	21.35
4101	NYSE	ETO	Wed, Sep 9, 2020	21.33	21.70	21.23	21.46
4100	NYSE	ETO	Tue, Sep 8, 2020	21.22	21.36	21.00	21.21
4099	NYSE	ETO	Fri, Sep 4, 2020	21.76	21.86	21.16	21.57
4098	NYSE	ETO	Thu, Sep 3, 2020	22.22	22.22	21.76	21.76
4097	NYSE	ETO	Wed, Sep 2, 2020	22.09	22.38	22.09	22.23
4096	NYSE	ETO	Tue, Sep 1, 2020	22.11	22.24	21.93	22.06
4095	NYSE	ETO	Mon, Aug 31, 2020	22.20	22.21	22.02	22.06
4094	NYSE	ETO	Fri, Aug 28, 2020	22.05	22.05	21.95	22.05
4093	NYSE	ETO	Thu, Aug 27, 2020	21.87	22.00	21.80	21.86
4092	NYSE	ETO	Wed, Aug 26, 2020	21.77	21.95	21.77	21.86
4091	NYSE	ETO	Tue, Aug 25, 2020	21.67	21.76	21.61	21.63
4090	NYSE	ETO	Mon, Aug 24, 2020	21.61	21.70	21.41	21.52
4089	NYSE	ETO	Fri, Aug 21, 2020	21.67	21.70	21.58	21.65
4088	NYSE	ETO	Thu, Aug 20, 2020	21.82	21.89	21.75	21.71
4087	NYSE	ETO	Wed, Aug 19, 2020	21.93	22.07	21.91	21.99
4086	NYSE	ETO	Tue, Aug 18, 2020	21.83	22.03	21.83	21.96
4085	NYSE	ETO	Mon, Aug 17, 2020	21.92	22.01	21.88	21.89
4084	NYSE	ETO	Fri, Aug 14, 2020	22.00	22.00	21.79	21.92
4083	NYSE	ETO	Thu, Aug 13, 2020	21.97	22.08	21.92	22.00
4082	NYSE	ETO	Wed, Aug 12, 2020	21.87	22.03	21.86	22.02
4081	NYSE	ETO	Tue, Aug 11, 2020	21.73	21.86	21.57	21.58
4080	NYSE	ETO	Mon, Aug 10, 2020	21.60	21.77	21.59	21.73
4079	NYSE	ETO	Fri, Aug 7, 2020	21.71	21.73	21.59	21.60
4078	NYSE	ETO	Thu, Aug 6, 2020	21.57	21.71	21.49	21.67
4077	NYSE	ETO	Wed, Aug 5, 2020	21.44	21.60	21.35	21.58
4076	NYSE	ETO	Tue, Aug 4, 2020	21.14	21.35	21.14	21.29
4075	NYSE	ETO	Mon, Aug 3, 2020	21.27	21.32	21.10	21.21
4074	NYSE	ETO	Fri, Jul 31, 2020	21.25	21.33	20.99	21.16
4073	NYSE	ETO	Thu, Jul 30, 2020	21.16	21.23	20.92	21.18
4072	NYSE	ETO	Wed, Jul 29, 2020	21.30	21.43	21.23	21.32
4071	NYSE	ETO	Tue, Jul 28, 2020	21.17	21.30	21.14	21.22
4070	NYSE	ETO	Mon, Jul 27, 2020	21.25	21.29	21.16	21.19
4069	NYSE	ETO	Fri, Jul 24, 2020	21.15	21.15	20.95	21.09
4068	NYSE	ETO	Thu, Jul 23, 2020	21.60	21.63	21.11	21.13
4067	NYSE	ETO	Wed, Jul 22, 2020	21.57	21.71	21.54	21.48
4066	NYSE	ETO	Tue, Jul 21, 2020	21.70	21.78	21.52	21.54
4065	NYSE	ETO	Mon, Jul 20, 2020	21.24	21.56	21.15	21.41
4064	NYSE	ETO	Fri, Jul 17, 2020	21.34	21.34	21.13	21.21
4063	NYSE	ETO	Thu, Jul 16, 2020	21.16	21.34	21.07	21.30
4062	NYSE	ETO	Wed, Jul 15, 2020	21.19	21.28	21.02	21.17
4061	NYSE	ETO	Tue, Jul 14, 2020	20.81	20.99	20.75	20.98
4060	NYSE	ETO	Mon, Jul 13, 2020	21.24	21.43	20.83	20.83
4059	NYSE	ETO	Fri, Jul 10, 2020	20.82	21.13	20.70	21.08
4058	NYSE	ETO	Thu, Jul 9, 2020	21.27	21.27	20.94	20.95
4057	NYSE	ETO	Wed, Jul 8, 2020	21.12	21.28	21.02	21.23
4056	NYSE	ETO	Tue, Jul 7, 2020	21.16	21.41	21.07	21.08
4055	NYSE	ETO	Mon, Jul 6, 2020	21.08	21.41	21.08	21.24
4054	NYSE	ETO	Thu, Jul 2, 2020	21.17	21.20	20.73	20.88
4053	NYSE	ETO	Wed, Jul 1, 2020	20.70	20.89	20.70	20.78
4052	NYSE	ETO	Tue, Jun 30, 2020	20.48	20.88	20.47	20.76
4051	NYSE	ETO	Mon, Jun 29, 2020	20.34	20.48	20.21	20.47
4050	NYSE	ETO	Fri, Jun 26, 2020	20.72	20.72	20.22	20.29
4049	NYSE	ETO	Thu, Jun 25, 2020	20.52	20.79	20.46	20.79
4048	NYSE	ETO	Wed, Jun 24, 2020	21.24	21.24	20.51	20.70
4047	NYSE	ETO	Tue, Jun 23, 2020	21.33	21.46	21.25	21.30
4046	NYSE	ETO	Mon, Jun 22, 2020	21.10	21.28	21.07	21.25
4045	NYSE	ETO	Fri, Jun 19, 2020	21.72	21.72	21.10	21.11
4044	NYSE	ETO	Thu, Jun 18, 2020	21.50	21.52	21.30	21.45
4043	NYSE	ETO	Wed, Jun 17, 2020	21.66	21.76	21.47	21.47
4042	NYSE	ETO	Tue, Jun 16, 2020	21.53	21.84	21.26	21.57
4041	NYSE	ETO	Mon, Jun 15, 2020	20.54	21.14	20.24	21.03
4040	NYSE	ETO	Fri, Jun 12, 2020	21.03	21.33	20.57	20.81
4039	NYSE	ETO	Thu, Jun 11, 2020	21.38	21.43	20.51	20.55
4038	NYSE	ETO	Wed, Jun 10, 2020	22.22	22.22	22.00	22.02
4037	NYSE	ETO	Tue, Jun 9, 2020	21.83	22.27	21.83	22.09
4036	NYSE	ETO	Mon, Jun 8, 2020	22.09	22.32	22.09	22.24
4035	NYSE	ETO	Fri, Jun 5, 2020	21.70	22.25	21.70	22.06
4034	NYSE	ETO	Thu, Jun 4, 2020	21.58	21.79	21.35	21.52
4033	NYSE	ETO	Wed, Jun 3, 2020	21.35	21.83	21.35	21.82
4032	NYSE	ETO	Tue, Jun 2, 2020	21.07	21.22	21.00	21.11
4031	NYSE	ETO	Mon, Jun 1, 2020	20.86	21.07	20.65	21.01
4030	NYSE	ETO	Fri, May 29, 2020	20.69	21.00	20.51	20.94
4029	NYSE	ETO	Thu, May 28, 2020	20.66	20.99	20.58	20.74
4028	NYSE	ETO	Wed, May 27, 2020	20.25	20.48	20.03	20.48
4027	NYSE	ETO	Tue, May 26, 2020	20.20	20.39	20.20	20.23
4026	NYSE	ETO	Fri, May 22, 2020	19.94	19.98	19.83	19.97
4025	NYSE	ETO	Thu, May 21, 2020	20.12	20.18	19.88	19.93
4024	NYSE	ETO	Wed, May 20, 2020	19.95	20.37	19.95	19.96
4023	NYSE	ETO	Tue, May 19, 2020	19.77	19.96	19.71	19.87
4022	NYSE	ETO	Mon, May 18, 2020	19.65	19.93	19.13	19.93
4021	NYSE	ETO	Fri, May 15, 2020	19.03	19.09	18.86	19.08
4020	NYSE	ETO	Thu, May 14, 2020	18.91	19.07	18.44	19.06
4019	NYSE	ETO	Wed, May 13, 2020	19.61	19.69	18.90	19.09
4018	NYSE	ETO	Tue, May 12, 2020	20.20	20.20	19.66	19.68
4017	NYSE	ETO	Mon, May 11, 2020	19.69	20.05	19.60	20.00
4016	NYSE	ETO	Fri, May 8, 2020	19.62	20.00	19.58	19.91
4015	NYSE	ETO	Thu, May 7, 2020	19.38	19.60	19.17	19.47
4014	NYSE	ETO	Wed, May 6, 2020	19.44	19.46	19.01	19.16
4013	NYSE	ETO	Tue, May 5, 2020	19.25	19.54	19.25	19.31
4012	NYSE	ETO	Mon, May 4, 2020	19.62	19.62	18.73	19.15
4011	NYSE	ETO	Fri, May 1, 2020	19.99	20.13	19.68	19.88
4010	NYSE	ETO	Thu, Apr 30, 2020	20.55	20.59	20.25	20.45
4009	NYSE	ETO	Wed, Apr 29, 2020	20.11	20.77	20.11	20.66
4008	NYSE	ETO	Tue, Apr 28, 2020	20.14	20.44	19.76	20.11
4007	NYSE	ETO	Mon, Apr 27, 2020	19.94	19.99	19.72	19.95
4006	NYSE	ETO	Fri, Apr 24, 2020	19.51	19.77	19.32	19.66
4005	NYSE	ETO	Thu, Apr 23, 2020	19.36	19.61	19.33	19.44
4004	NYSE	ETO	Wed, Apr 22, 2020	19.28	19.55	19.21	19.26
4003	NYSE	ETO	Tue, Apr 21, 2020	19.24	19.32	18.80	19.02
4002	NYSE	ETO	Mon, Apr 20, 2020	19.98	20.80	19.52	19.63
4001	NYSE	ETO	Fri, Apr 17, 2020	20.27	20.30	19.53	20.15
4000	NYSE	ETO	Thu, Apr 16, 2020	19.55	19.92	19.25	19.47
3999	NYSE	ETO	Wed, Apr 15, 2020	19.47	19.84	18.82	19.34
3998	NYSE	ETO	Tue, Apr 14, 2020	20.53	21.07	19.20	19.74
3997	NYSE	ETO	Mon, Apr 13, 2020	20.15	20.58	19.41	19.89
3996	NYSE	ETO	Thu, Apr 9, 2020	20.09	21.27	19.50	19.73
3995	NYSE	ETO	Wed, Apr 8, 2020	18.37	19.99	18.37	19.41
3994	NYSE	ETO	Tue, Apr 7, 2020	18.32	19.28	18.19	18.38
3993	NYSE	ETO	Mon, Apr 6, 2020	16.43	17.37	16.43	17.34
3992	NYSE	ETO	Fri, Apr 3, 2020	16.47	16.70	15.99	16.06
3991	NYSE	ETO	Thu, Apr 2, 2020	16.21	16.83	16.21	16.72
3990	NYSE	ETO	Wed, Apr 1, 2020	16.66	17.24	16.21	16.32
3989	NYSE	ETO	Tue, Mar 31, 2020	17.67	18.18	17.41	17.75
3988	NYSE	ETO	Mon, Mar 30, 2020	17.27	17.99	17.20	17.68
3987	NYSE	ETO	Fri, Mar 27, 2020	17.20	17.76	16.82	17.48
3986	NYSE	ETO	Thu, Mar 26, 2020	15.88	18.37	15.88	17.43
3985	NYSE	ETO	Wed, Mar 25, 2020	14.41	17.25	14.31	16.01
3984	NYSE	ETO	Tue, Mar 24, 2020	13.10	14.23	13.10	14.07
3983	NYSE	ETO	Mon, Mar 23, 2020	14.45	14.45	12.15	12.65
3982	NYSE	ETO	Fri, Mar 20, 2020	15.21	15.98	14.73	14.76
3981	NYSE	ETO	Thu, Mar 19, 2020	13.13	15.58	11.82	15.07
3980	NYSE	ETO	Wed, Mar 18, 2020	15.85	15.90	10.84	13.54
3979	NYSE	ETO	Tue, Mar 17, 2020	16.63	16.81	15.76	16.35
3978	NYSE	ETO	Mon, Mar 16, 2020	16.54	17.86	16.16	16.50
3977	NYSE	ETO	Fri, Mar 13, 2020	18.58	19.31	18.40	19.31
3976	NYSE	ETO	Thu, Mar 12, 2020	20.05	20.05	18.00	18.08
3975	NYSE	ETO	Wed, Mar 11, 2020	22.04	22.10	20.91	21.04
3974	NYSE	ETO	Tue, Mar 10, 2020	22.61	22.96	21.80	22.49
3973	NYSE	ETO	Mon, Mar 9, 2020	21.67	22.29	21.50	22.07
3972	NYSE	ETO	Fri, Mar 6, 2020	23.08	23.22	22.83	23.20
3971	NYSE	ETO	Thu, Mar 5, 2020	23.92	24.12	23.50	23.62
3970	NYSE	ETO	Wed, Mar 4, 2020	24.12	24.41	23.86	24.41
3969	NYSE	ETO	Tue, Mar 3, 2020	24.00	24.17	23.41	23.63
3968	NYSE	ETO	Mon, Mar 2, 2020	22.97	23.75	22.80	23.74
3967	NYSE	ETO	Fri, Feb 28, 2020	22.40	22.79	21.60	22.72
3966	NYSE	ETO	Thu, Feb 27, 2020	24.07	24.07	22.75	23.22
3965	NYSE	ETO	Wed, Feb 26, 2020	24.41	24.88	24.32	24.42
3964	NYSE	ETO	Tue, Feb 25, 2020	25.68	25.72	24.33	24.33
3963	NYSE	ETO	Mon, Feb 24, 2020	25.68	25.87	25.51	25.66
3962	NYSE	ETO	Fri, Feb 21, 2020	26.61	26.61	26.38	26.42
3961	NYSE	ETO	Thu, Feb 20, 2020	26.51	26.74	26.43	26.69
3960	NYSE	ETO	Wed, Feb 19, 2020	26.73	26.78	26.70	26.52
3959	NYSE	ETO	Tue, Feb 18, 2020	26.68	26.74	26.60	26.66
3958	NYSE	ETO	Fri, Feb 14, 2020	26.72	26.72	26.65	26.68
3957	NYSE	ETO	Thu, Feb 13, 2020	26.68	26.75	26.53	26.72
3956	NYSE	ETO	Wed, Feb 12, 2020	26.47	26.70	26.47	26.70
3955	NYSE	ETO	Tue, Feb 11, 2020	26.40	26.58	26.34	26.47
3954	NYSE	ETO	Mon, Feb 10, 2020	26.44	26.47	26.31	26.36
3953	NYSE	ETO	Fri, Feb 7, 2020	26.41	26.47	26.35	26.39
3952	NYSE	ETO	Thu, Feb 6, 2020	26.36	26.47	26.30	26.41
3951	NYSE	ETO	Wed, Feb 5, 2020	26.19	26.42	26.18	26.29
3950	NYSE	ETO	Tue, Feb 4, 2020	25.88	26.12	25.88	26.01
3949	NYSE	ETO	Mon, Feb 3, 2020	25.71	25.95	25.71	25.73
3948	NYSE	ETO	Fri, Jan 31, 2020	26.01	26.09	25.66	25.74
3947	NYSE	ETO	Thu, Jan 30, 2020	26.00	26.06	25.95	26.05
3946	NYSE	ETO	Wed, Jan 29, 2020	26.14	26.15	25.99	26.08
3945	NYSE	ETO	Tue, Jan 28, 2020	25.93	26.06	25.86	25.97
3944	NYSE	ETO	Mon, Jan 27, 2020	25.90	25.90	25.75	25.84
3943	NYSE	ETO	Fri, Jan 24, 2020	26.50	26.50	26.22	26.24
3942	NYSE	ETO	Thu, Jan 23, 2020	26.54	26.54	26.22	26.45
3941	NYSE	ETO	Wed, Jan 22, 2020	26.76	26.79	26.70	26.52
3940	NYSE	ETO	Tue, Jan 21, 2020	26.73	26.77	26.70	26.72
3939	NYSE	ETO	Fri, Jan 17, 2020	26.69	26.79	26.63	26.73
3938	NYSE	ETO	Thu, Jan 16, 2020	26.71	26.78	26.57	26.63
3937	NYSE	ETO	Wed, Jan 15, 2020	26.58	26.67	26.44	26.61
3936	NYSE	ETO	Tue, Jan 14, 2020	26.31	26.62	26.31	26.58
3935	NYSE	ETO	Mon, Jan 13, 2020	26.34	26.54	26.31	26.41
3934	NYSE	ETO	Fri, Jan 10, 2020	26.27	26.47	26.23	26.29
3933	NYSE	ETO	Thu, Jan 9, 2020	26.24	26.43	26.21	26.33
3932	NYSE	ETO	Wed, Jan 8, 2020	26.04	26.44	26.04	26.27
3931	NYSE	ETO	Tue, Jan 7, 2020	26.12	26.24	26.02	26.15
3930	NYSE	ETO	Mon, Jan 6, 2020	26.05	26.13	26.00	26.07
3929	NYSE	ETO	Fri, Jan 3, 2020	26.13	26.21	26.03	26.13
3928	NYSE	ETO	Thu, Jan 2, 2020	26.00	26.20	25.99	26.16
3927	NYSE	ETO	Tue, Dec 31, 2019	25.96	25.96	25.84	25.95
3926	NYSE	ETO	Mon, Dec 30, 2019	26.05	26.05	25.84	25.92
3925	NYSE	ETO	Fri, Dec 27, 2019	25.99	26.03	25.95	25.99
3924	NYSE	ETO	Thu, Dec 26, 2019	25.89	26.00	25.88	25.97
3923	NYSE	ETO	Tue, Dec 24, 2019	26.05	26.05	25.86	25.91
3922	NYSE	ETO	Mon, Dec 23, 2019	26.05	26.15	25.91	26.05
3921	NYSE	ETO	Fri, Dec 20, 2019	26.26	26.33	26.12	26.20
3920	NYSE	ETO	Thu, Dec 19, 2019	26.08	26.18	26.00	26.18
3919	NYSE	ETO	Wed, Dec 18, 2019	26.03	26.10	25.96	26.08
3918	NYSE	ETO	Tue, Dec 17, 2019	25.93	26.14	25.78	26.02
3917	NYSE	ETO	Mon, Dec 16, 2019	25.63	25.97	25.62	25.89
3916	NYSE	ETO	Fri, Dec 13, 2019	25.53	25.78	25.51	25.52
3915	NYSE	ETO	Thu, Dec 12, 2019	25.37	25.61	25.31	25.52
3914	NYSE	ETO	Wed, Dec 11, 2019	25.34	25.57	25.34	25.40
3913	NYSE	ETO	Tue, Dec 10, 2019	25.45	25.49	25.27	25.33
3912	NYSE	ETO	Mon, Dec 9, 2019	25.58	25.69	25.42	25.51
3911	NYSE	ETO	Fri, Dec 6, 2019	25.31	25.85	25.20	25.64
3910	NYSE	ETO	Thu, Dec 5, 2019	25.34	25.43	25.12	25.35
3909	NYSE	ETO	Wed, Dec 4, 2019	25.10	25.42	25.10	25.30
3908	NYSE	ETO	Tue, Dec 3, 2019	25.01	25.11	24.66	25.00
3907	NYSE	ETO	Mon, Dec 2, 2019	25.75	25.88	25.06	25.20
3906	NYSE	ETO	Fri, Nov 29, 2019	26.04	26.14	25.65	25.75
3905	NYSE	ETO	Wed, Nov 27, 2019	26.06	26.17	25.91	25.99
3904	NYSE	ETO	Tue, Nov 26, 2019	26.34	26.45	26.02	26.07
3903	NYSE	ETO	Mon, Nov 25, 2019	26.45	26.49	26.28	26.33
3902	NYSE	ETO	Fri, Nov 22, 2019	26.50	26.50	26.41	26.45
3901	NYSE	ETO	Thu, Nov 21, 2019	26.50	26.50	26.22	26.49
3900	NYSE	ETO	Wed, Nov 20, 2019	26.49	26.78	26.49	26.51
3899	NYSE	ETO	Tue, Nov 19, 2019	26.46	26.62	26.45	26.59
3898	NYSE	ETO	Mon, Nov 18, 2019	26.55	26.93	26.53	26.53
3897	NYSE	ETO	Fri, Nov 15, 2019	26.54	26.72	26.52	26.54
3896	NYSE	ETO	Thu, Nov 14, 2019	26.45	26.64	26.45	26.60
3895	NYSE	ETO	Wed, Nov 13, 2019	26.69	26.69	26.44	26.50
3894	NYSE	ETO	Tue, Nov 12, 2019	26.64	26.76	26.49	26.72
3893	NYSE	ETO	Mon, Nov 11, 2019	26.62	26.99	26.52	26.76
3892	NYSE	ETO	Fri, Nov 8, 2019	26.53	26.72	26.45	26.69
3891	NYSE	ETO	Thu, Nov 7, 2019	26.65	26.84	26.62	26.71
3890	NYSE	ETO	Wed, Nov 6, 2019	26.54	26.72	26.40	26.62
3889	NYSE	ETO	Tue, Nov 5, 2019	26.39	26.66	26.36	26.58
3888	NYSE	ETO	Mon, Nov 4, 2019	26.37	26.50	26.20	26.45
3887	NYSE	ETO	Fri, Nov 1, 2019	26.31	26.49	26.02	26.29
3886	NYSE	ETO	Thu, Oct 31, 2019	26.36	26.36	26.10	26.29
3885	NYSE	ETO	Wed, Oct 30, 2019	25.92	26.30	25.92	26.30
3884	NYSE	ETO	Tue, Oct 29, 2019	25.61	26.14	25.61	26.04
3883	NYSE	ETO	Mon, Oct 28, 2019	25.92	25.95	25.61	25.76
3882	NYSE	ETO	Fri, Oct 25, 2019	25.88	26.01	25.78	25.92
3881	NYSE	ETO	Thu, Oct 24, 2019	26.17	26.20	25.81	25.86
3880	NYSE	ETO	Wed, Oct 23, 2019	26.07	26.07	25.85	25.95
3879	NYSE	ETO	Tue, Oct 22, 2019	26.13	26.40	26.13	26.09
3878	NYSE	ETO	Mon, Oct 21, 2019	26.05	26.32	26.05	26.09
3877	NYSE	ETO	Fri, Oct 18, 2019	25.71	25.95	25.71	25.92
3876	NYSE	ETO	Thu, Oct 17, 2019	25.68	25.85	25.51	25.79
3875	NYSE	ETO	Wed, Oct 16, 2019	25.43	25.66	25.43	25.60
3874	NYSE	ETO	Tue, Oct 15, 2019	25.43	25.60	25.38	25.43
3873	NYSE	ETO	Mon, Oct 14, 2019	25.46	25.55	25.32	25.37
3872	NYSE	ETO	Fri, Oct 11, 2019	25.50	25.71	25.45	25.45
3871	NYSE	ETO	Thu, Oct 10, 2019	25.33	25.43	25.26	25.41
3870	NYSE	ETO	Wed, Oct 9, 2019	25.40	25.40	25.28	25.31
3869	NYSE	ETO	Tue, Oct 8, 2019	25.18	25.38	25.03	25.25
3868	NYSE	ETO	Mon, Oct 7, 2019	25.22	25.36	25.08	25.23
3867	NYSE	ETO	Fri, Oct 4, 2019	25.08	25.46	25.03	25.25
3866	NYSE	ETO	Thu, Oct 3, 2019	24.93	24.97	24.50	24.97
3865	NYSE	ETO	Wed, Oct 2, 2019	25.36	25.36	24.62	24.85
3864	NYSE	ETO	Tue, Oct 1, 2019	25.42	25.45	25.16	25.30
3863	NYSE	ETO	Mon, Sep 30, 2019	25.21	25.45	25.09	25.33
3862	NYSE	ETO	Fri, Sep 27, 2019	24.90	25.09	24.84	25.01
3861	NYSE	ETO	Thu, Sep 26, 2019	24.75	24.93	24.65	24.85
3860	NYSE	ETO	Wed, Sep 25, 2019	24.71	25.10	24.70	24.74
3859	NYSE	ETO	Tue, Sep 24, 2019	25.37	25.40	24.74	24.84
3858	NYSE	ETO	Mon, Sep 23, 2019	25.26	25.36	25.26	25.30
3857	NYSE	ETO	Fri, Sep 20, 2019	25.24	25.46	25.18	25.30
3856	NYSE	ETO	Thu, Sep 19, 2019	25.29	25.50	25.28	25.21
3855	NYSE	ETO	Wed, Sep 18, 2019	25.07	25.30	25.05	25.28
3854	NYSE	ETO	Tue, Sep 17, 2019	24.99	25.15	24.91	25.09
3853	NYSE	ETO	Mon, Sep 16, 2019	25.25	25.27	24.82	25.12
3852	NYSE	ETO	Fri, Sep 13, 2019	25.12	25.26	25.08	25.17
3851	NYSE	ETO	Thu, Sep 12, 2019	25.15	25.38	25.06	25.20
3850	NYSE	ETO	Wed, Sep 11, 2019	25.13	25.22	25.06	25.13
3849	NYSE	ETO	Tue, Sep 10, 2019	24.92	25.27	24.92	25.06
3848	NYSE	ETO	Mon, Sep 9, 2019	25.19	25.24	25.07	25.07
3847	NYSE	ETO	Fri, Sep 6, 2019	24.96	25.29	24.93	25.19
3846	NYSE	ETO	Thu, Sep 5, 2019	24.74	25.10	24.74	24.92
3845	NYSE	ETO	Wed, Sep 4, 2019	24.89	25.13	24.66	24.66
3844	NYSE	ETO	Tue, Sep 3, 2019	24.86	25.02	24.30	24.83
3843	NYSE	ETO	Fri, Aug 30, 2019	25.12	25.23	24.98	24.99
3842	NYSE	ETO	Thu, Aug 29, 2019	24.75	25.13	24.75	25.12
3841	NYSE	ETO	Wed, Aug 28, 2019	24.66	24.70	24.20	24.56
3840	NYSE	ETO	Tue, Aug 27, 2019	25.03	25.05	24.36	24.73
3839	NYSE	ETO	Mon, Aug 26, 2019	25.30	25.30	24.55	25.03
3838	NYSE	ETO	Fri, Aug 23, 2019	25.62	25.72	25.15	25.21
3837	NYSE	ETO	Thu, Aug 22, 2019	25.68	25.79	25.47	25.49
3836	NYSE	ETO	Wed, Aug 21, 2019	25.80	25.94	25.64	25.55
3835	NYSE	ETO	Tue, Aug 20, 2019	25.66	25.80	25.59	25.70
3834	NYSE	ETO	Mon, Aug 19, 2019	25.50	25.76	25.49	25.68
3833	NYSE	ETO	Fri, Aug 16, 2019	25.44	25.44	25.04	25.40
3832	NYSE	ETO	Thu, Aug 15, 2019	25.17	25.38	24.96	25.05
3831	NYSE	ETO	Wed, Aug 14, 2019	25.50	25.57	24.85	24.99
3830	NYSE	ETO	Tue, Aug 13, 2019	25.21	25.73	25.21	25.64
3829	NYSE	ETO	Mon, Aug 12, 2019	25.42	25.48	24.89	25.24
3828	NYSE	ETO	Fri, Aug 9, 2019	25.37	25.58	25.15	25.50
3827	NYSE	ETO	Thu, Aug 8, 2019	24.99	25.37	24.99	25.37
3826	NYSE	ETO	Wed, Aug 7, 2019	24.52	25.12	24.22	24.77
3825	NYSE	ETO	Tue, Aug 6, 2019	24.52	24.91	24.32	24.69
3824	NYSE	ETO	Mon, Aug 5, 2019	24.71	24.71	24.03	24.25
3823	NYSE	ETO	Fri, Aug 2, 2019	24.79	25.13	24.50	24.94
3822	NYSE	ETO	Thu, Aug 1, 2019	25.16	25.27	24.85	24.91
3821	NYSE	ETO	Wed, Jul 31, 2019	25.15	25.34	24.93	25.02
3820	NYSE	ETO	Tue, Jul 30, 2019	25.12	25.25	25.11	25.25
3819	NYSE	ETO	Mon, Jul 29, 2019	25.11	25.25	25.01	25.25
3818	NYSE	ETO	Fri, Jul 26, 2019	25.12	25.18	25.01	25.10
3817	NYSE	ETO	Thu, Jul 25, 2019	25.16	25.16	25.00	25.06
3816	NYSE	ETO	Wed, Jul 24, 2019	25.09	25.19	25.04	25.19
3815	NYSE	ETO	Tue, Jul 23, 2019	24.67	25.09	24.67	24.99
3814	NYSE	ETO	Mon, Jul 22, 2019	25.15	25.15	24.80	24.87
3813	NYSE	ETO	Fri, Jul 19, 2019	25.32	25.34	25.19	25.20
3812	NYSE	ETO	Thu, Jul 18, 2019	25.23	25.32	25.13	25.19
3811	NYSE	ETO	Wed, Jul 17, 2019	25.30	25.30	25.13	25.27
3810	NYSE	ETO	Tue, Jul 16, 2019	25.23	25.38	25.23	25.27
3809	NYSE	ETO	Mon, Jul 15, 2019	25.11	25.28	25.04	25.23
3808	NYSE	ETO	Fri, Jul 12, 2019	24.99	25.13	24.98	25.07
3807	NYSE	ETO	Thu, Jul 11, 2019	25.05	25.05	24.90	24.97
3806	NYSE	ETO	Wed, Jul 10, 2019	24.85	24.99	24.82	24.99
3805	NYSE	ETO	Tue, Jul 9, 2019	24.66	24.76	24.62	24.76
3804	NYSE	ETO	Mon, Jul 8, 2019	24.73	24.73	24.58	24.66
3803	NYSE	ETO	Fri, Jul 5, 2019	24.74	24.74	24.59	24.66
3802	NYSE	ETO	Wed, Jul 3, 2019	24.42	24.74	24.37	24.69
3801	NYSE	ETO	Tue, Jul 2, 2019	24.32	24.42	24.22	24.30
3800	NYSE	ETO	Mon, Jul 1, 2019	24.42	24.91	24.02	24.20
3799	NYSE	ETO	Fri, Jun 28, 2019	24.24	24.36	24.15	24.30
3798	NYSE	ETO	Thu, Jun 27, 2019	23.94	24.16	23.94	24.04
3797	NYSE	ETO	Wed, Jun 26, 2019	23.94	24.03	23.82	23.87
3796	NYSE	ETO	Tue, Jun 25, 2019	24.09	24.09	23.70	23.74
3795	NYSE	ETO	Mon, Jun 24, 2019	24.44	24.44	24.01	24.13
3794	NYSE	ETO	Fri, Jun 21, 2019	24.19	24.28	24.02	24.19
3793	NYSE	ETO	Thu, Jun 20, 2019	24.13	24.15	23.86	24.15
3792	NYSE	ETO	Wed, Jun 19, 2019	24.13	24.14	23.53	23.87
3791	NYSE	ETO	Tue, Jun 18, 2019	23.76	24.18	23.76	24.05
3790	NYSE	ETO	Mon, Jun 17, 2019	23.46	23.78	23.46	23.62
3789	NYSE	ETO	Fri, Jun 14, 2019	23.65	23.65	23.46	23.64
3788	NYSE	ETO	Thu, Jun 13, 2019	23.79	23.80	23.48	23.65
3787	NYSE	ETO	Wed, Jun 12, 2019	23.67	23.67	23.45	23.58
3786	NYSE	ETO	Tue, Jun 11, 2019	23.52	23.64	23.42	23.58
3785	NYSE	ETO	Mon, Jun 10, 2019	23.26	23.31	23.10	23.31
3784	NYSE	ETO	Fri, Jun 7, 2019	22.66	23.01	22.66	22.97
3783	NYSE	ETO	Thu, Jun 6, 2019	22.63	22.63	22.45	22.58
3782	NYSE	ETO	Wed, Jun 5, 2019	22.39	22.65	22.26	22.63
3781	NYSE	ETO	Tue, Jun 4, 2019	22.22	22.39	22.16	22.27
3780	NYSE	ETO	Mon, Jun 3, 2019	22.50	22.56	22.10	22.13
3779	NYSE	ETO	Fri, May 31, 2019	22.61	22.64	22.40	22.46
3778	NYSE	ETO	Thu, May 30, 2019	22.75	22.93	22.73	22.76
3777	NYSE	ETO	Wed, May 29, 2019	22.94	22.94	22.50	22.75
3776	NYSE	ETO	Tue, May 28, 2019	23.19	23.31	23.04	23.04
3775	NYSE	ETO	Fri, May 24, 2019	23.20	23.35	23.10	23.10
3774	NYSE	ETO	Thu, May 23, 2019	23.52	23.60	23.17	23.20
3773	NYSE	ETO	Wed, May 22, 2019	23.81	24.03	23.72	23.54
3772	NYSE	ETO	Tue, May 21, 2019	23.86	24.04	23.86	23.89
3771	NYSE	ETO	Mon, May 20, 2019	23.72	23.95	23.72	23.85
3770	NYSE	ETO	Fri, May 17, 2019	23.77	24.10	23.72	23.98
3769	NYSE	ETO	Thu, May 16, 2019	23.85	24.15	23.79	23.89
3768	NYSE	ETO	Wed, May 15, 2019	23.51	23.88	23.51	23.81
3767	NYSE	ETO	Tue, May 14, 2019	23.20	23.79	23.20	23.61
3766	NYSE	ETO	Mon, May 13, 2019	23.45	23.50	23.11	23.18
3765	NYSE	ETO	Fri, May 10, 2019	23.70	23.86	23.60	23.81
3764	NYSE	ETO	Thu, May 9, 2019	24.04	24.06	23.69	23.84
3763	NYSE	ETO	Wed, May 8, 2019	24.08	24.28	24.08	24.08
3762	NYSE	ETO	Tue, May 7, 2019	24.47	24.49	24.10	24.19
3761	NYSE	ETO	Mon, May 6, 2019	24.55	24.60	24.42	24.60
3760	NYSE	ETO	Fri, May 3, 2019	24.42	24.67	24.42	24.58
3759	NYSE	ETO	Thu, May 2, 2019	24.58	24.62	24.38	24.51
3758	NYSE	ETO	Wed, May 1, 2019	24.63	24.66	24.53	24.58
3757	NYSE	ETO	Tue, Apr 30, 2019	24.51	24.61	24.40	24.58
3756	NYSE	ETO	Mon, Apr 29, 2019	24.52	24.53	24.42	24.53
3755	NYSE	ETO	Fri, Apr 26, 2019	24.42	24.48	24.29	24.42
3754	NYSE	ETO	Thu, Apr 25, 2019	24.38	24.38	24.19	24.28
3753	NYSE	ETO	Wed, Apr 24, 2019	24.67	24.75	24.35	24.35
3752	NYSE	ETO	Tue, Apr 23, 2019	24.73	24.76	24.61	24.62
3751	NYSE	ETO	Mon, Apr 22, 2019	24.66	24.81	24.51	24.59
3750	NYSE	ETO	Thu, Apr 18, 2019	24.87	24.98	24.85	24.91
3749	NYSE	ETO	Wed, Apr 17, 2019	24.86	24.95	24.75	24.92
3748	NYSE	ETO	Tue, Apr 16, 2019	24.88	24.92	24.62	24.70
3747	NYSE	ETO	Mon, Apr 15, 2019	24.84	24.87	24.73	24.81
3746	NYSE	ETO	Fri, Apr 12, 2019	24.76	24.78	24.59	24.69
3745	NYSE	ETO	Thu, Apr 11, 2019	24.25	24.76	24.08	24.57
3744	NYSE	ETO	Wed, Apr 10, 2019	24.15	24.24	24.03	24.24
3743	NYSE	ETO	Tue, Apr 9, 2019	23.95	24.07	23.91	24.05
3742	NYSE	ETO	Mon, Apr 8, 2019	23.86	24.03	23.86	24.03
3741	NYSE	ETO	Fri, Apr 5, 2019	24.23	24.27	23.74	23.86
3740	NYSE	ETO	Thu, Apr 4, 2019	24.20	24.24	24.12	24.20
3739	NYSE	ETO	Wed, Apr 3, 2019	24.20	24.35	24.16	24.17
3738	NYSE	ETO	Tue, Apr 2, 2019	24.26	24.26	24.14	24.17
3737	NYSE	ETO	Mon, Apr 1, 2019	24.20	24.27	24.17	24.22
3736	NYSE	ETO	Fri, Mar 29, 2019	24.03	24.08	23.95	24.00
3735	NYSE	ETO	Thu, Mar 28, 2019	23.71	23.89	23.71	23.84
3734	NYSE	ETO	Wed, Mar 27, 2019	23.55	23.76	23.48	23.68
3733	NYSE	ETO	Tue, Mar 26, 2019	23.50	23.57	23.45	23.57
3732	NYSE	ETO	Mon, Mar 25, 2019	23.88	23.88	23.26	23.34
3731	NYSE	ETO	Fri, Mar 22, 2019	24.23	24.23	23.80	23.89
3730	NYSE	ETO	Thu, Mar 21, 2019	24.04	24.27	24.00	24.24
3729	NYSE	ETO	Wed, Mar 20, 2019	24.12	24.12	23.91	24.06
3728	NYSE	ETO	Tue, Mar 19, 2019	24.24	24.39	24.20	24.09
3727	NYSE	ETO	Mon, Mar 18, 2019	23.87	24.12	23.85	24.07
3726	NYSE	ETO	Fri, Mar 15, 2019	23.65	23.83	23.65	23.83
3725	NYSE	ETO	Thu, Mar 14, 2019	23.50	23.60	23.50	23.54
3724	NYSE	ETO	Wed, Mar 13, 2019	23.49	23.57	23.42	23.48
3723	NYSE	ETO	Tue, Mar 12, 2019	23.44	23.55	23.38	23.42
3722	NYSE	ETO	Mon, Mar 11, 2019	22.87	23.45	22.83	23.32
3721	NYSE	ETO	Fri, Mar 8, 2019	23.05	23.17	22.71	22.87
3720	NYSE	ETO	Thu, Mar 7, 2019	23.61	23.61	23.15	23.18
3719	NYSE	ETO	Wed, Mar 6, 2019	23.85	23.88	23.61	23.67
3718	NYSE	ETO	Tue, Mar 5, 2019	23.45	24.16	23.25	23.90
3717	NYSE	ETO	Mon, Mar 4, 2019	23.68	23.72	23.14	23.51
3716	NYSE	ETO	Fri, Mar 1, 2019	23.48	23.67	23.44	23.56
3715	NYSE	ETO	Thu, Feb 28, 2019	23.30	23.41	23.19	23.40
3714	NYSE	ETO	Wed, Feb 27, 2019	23.24	23.26	23.16	23.25
3713	NYSE	ETO	Tue, Feb 26, 2019	23.11	23.26	23.11	23.25
3712	NYSE	ETO	Mon, Feb 25, 2019	23.30	23.30	23.02	23.08
3711	NYSE	ETO	Fri, Feb 22, 2019	23.21	23.28	23.13	23.25
3710	NYSE	ETO	Thu, Feb 21, 2019	23.37	23.40	23.00	23.19
3709	NYSE	ETO	Wed, Feb 20, 2019	23.13	23.44	22.99	23.41
3708	NYSE	ETO	Tue, Feb 19, 2019	23.15	23.38	23.08	23.10
3707	NYSE	ETO	Fri, Feb 15, 2019	22.87	23.37	22.81	23.10
3706	NYSE	ETO	Thu, Feb 14, 2019	22.60	23.00	22.55	23.00
3705	NYSE	ETO	Wed, Feb 13, 2019	22.73	23.07	22.45	22.63
3704	NYSE	ETO	Tue, Feb 12, 2019	22.35	22.74	22.35	22.60
3703	NYSE	ETO	Mon, Feb 11, 2019	22.30	22.44	22.12	22.15
3702	NYSE	ETO	Fri, Feb 8, 2019	22.40	22.40	22.18	22.27
3701	NYSE	ETO	Thu, Feb 7, 2019	22.52	22.56	22.35	22.50
3700	NYSE	ETO	Wed, Feb 6, 2019	22.55	22.69	22.50	22.62
3699	NYSE	ETO	Tue, Feb 5, 2019	22.00	22.64	22.00	22.54
3698	NYSE	ETO	Mon, Feb 4, 2019	21.87	21.97	21.77	21.88
3697	NYSE	ETO	Fri, Feb 1, 2019	21.82	21.82	21.66	21.78
3696	NYSE	ETO	Thu, Jan 31, 2019	21.50	21.76	21.41	21.71
3695	NYSE	ETO	Wed, Jan 30, 2019	21.21	21.44	21.06	21.39
3694	NYSE	ETO	Tue, Jan 29, 2019	21.13	21.13	20.98	21.04
3693	NYSE	ETO	Mon, Jan 28, 2019	21.02	21.07	20.88	21.02
3692	NYSE	ETO	Fri, Jan 25, 2019	20.97	21.03	20.76	21.02
3691	NYSE	ETO	Thu, Jan 24, 2019	20.95	20.95	20.75	20.81
3690	NYSE	ETO	Wed, Jan 23, 2019	21.10	21.20	20.77	20.85
3689	NYSE	ETO	Tue, Jan 22, 2019	21.26	21.44	20.88	20.85
3688	NYSE	ETO	Fri, Jan 18, 2019	21.18	21.31	21.03	21.28
3687	NYSE	ETO	Thu, Jan 17, 2019	20.89	20.99	20.72	20.97
3686	NYSE	ETO	Wed, Jan 16, 2019	20.65	20.78	20.50	20.78
3685	NYSE	ETO	Tue, Jan 15, 2019	20.14	20.55	20.14	20.55
3684	NYSE	ETO	Mon, Jan 14, 2019	20.15	20.27	20.05	20.05
3683	NYSE	ETO	Fri, Jan 11, 2019	20.37	20.40	20.26	20.30
3682	NYSE	ETO	Thu, Jan 10, 2019	20.31	20.45	20.22	20.45
3681	NYSE	ETO	Wed, Jan 9, 2019	20.30	20.44	20.28	20.34
3680	NYSE	ETO	Tue, Jan 8, 2019	20.09	20.28	20.00	20.17
3679	NYSE	ETO	Mon, Jan 7, 2019	19.35	19.95	19.31	19.85
3678	NYSE	ETO	Fri, Jan 4, 2019	19.09	19.39	19.09	19.23
3677	NYSE	ETO	Thu, Jan 3, 2019	19.10	19.15	18.83	18.90
3676	NYSE	ETO	Wed, Jan 2, 2019	18.60	19.13	18.59	19.13
3675	NYSE	ETO	Mon, Dec 31, 2018	18.60	18.86	18.60	18.77
3674	NYSE	ETO	Fri, Dec 28, 2018	18.08	18.75	18.08	18.55
3673	NYSE	ETO	Thu, Dec 27, 2018	17.71	18.12	17.71	17.99
3672	NYSE	ETO	Wed, Dec 26, 2018	17.45	18.07	17.30	18.03
3671	NYSE	ETO	Mon, Dec 24, 2018	17.43	17.53	17.25	17.39
3670	NYSE	ETO	Fri, Dec 21, 2018	18.05	18.23	17.52	17.61
3669	NYSE	ETO	Thu, Dec 20, 2018	19.01	19.14	18.02	18.12
3668	NYSE	ETO	Wed, Dec 19, 2018	19.12	19.54	19.12	19.12
3667	NYSE	ETO	Tue, Dec 18, 2018	19.40	19.66	19.22	19.27
3666	NYSE	ETO	Mon, Dec 17, 2018	20.19	20.41	19.45	19.52
3665	NYSE	ETO	Fri, Dec 14, 2018	20.50	20.50	20.20	20.20
3664	NYSE	ETO	Thu, Dec 13, 2018	20.69	20.77	20.62	20.62
3663	NYSE	ETO	Wed, Dec 12, 2018	20.86	21.00	20.68	20.68
3662	NYSE	ETO	Tue, Dec 11, 2018	21.20	21.20	20.61	20.69
3661	NYSE	ETO	Mon, Dec 10, 2018	20.99	21.20	20.50	20.70
3660	NYSE	ETO	Fri, Dec 7, 2018	21.35	21.42	20.94	20.99
3659	NYSE	ETO	Thu, Dec 6, 2018	21.52	21.65	21.12	21.44
3658	NYSE	ETO	Tue, Dec 4, 2018	22.01	22.13	21.75	21.87
3657	NYSE	ETO	Mon, Dec 3, 2018	22.18	22.29	22.10	22.10
3656	NYSE	ETO	Fri, Nov 30, 2018	21.78	21.93	21.72	21.92
3655	NYSE	ETO	Thu, Nov 29, 2018	21.70	21.85	21.60	21.84
3654	NYSE	ETO	Wed, Nov 28, 2018	21.37	21.80	21.35	21.79
3653	NYSE	ETO	Tue, Nov 27, 2018	21.27	21.39	21.27	21.33
3652	NYSE	ETO	Mon, Nov 26, 2018	21.66	21.72	21.31	21.35
3651	NYSE	ETO	Fri, Nov 23, 2018	21.50	21.55	21.44	21.50
3650	NYSE	ETO	Wed, Nov 21, 2018	21.67	21.67	21.46	21.49
3649	NYSE	ETO	Tue, Nov 20, 2018	21.77	21.80	21.70	21.52
3648	NYSE	ETO	Mon, Nov 19, 2018	22.21	22.26	21.96	22.03
3647	NYSE	ETO	Fri, Nov 16, 2018	22.31	22.45	22.27	22.32
3646	NYSE	ETO	Thu, Nov 15, 2018	22.10	22.43	22.10	22.38
3645	NYSE	ETO	Wed, Nov 14, 2018	22.54	22.57	22.15	22.23
3644	NYSE	ETO	Tue, Nov 13, 2018	22.35	22.47	22.31	22.35
3643	NYSE	ETO	Mon, Nov 12, 2018	22.72	22.93	22.32	22.32
3642	NYSE	ETO	Fri, Nov 9, 2018	22.89	22.90	22.75	22.76
3641	NYSE	ETO	Thu, Nov 8, 2018	22.85	23.04	22.80	22.96
3640	NYSE	ETO	Wed, Nov 7, 2018	22.51	22.89	22.51	22.89
3639	NYSE	ETO	Tue, Nov 6, 2018	22.15	22.41	22.15	22.28
3638	NYSE	ETO	Mon, Nov 5, 2018	22.15	22.25	22.13	22.16
3637	NYSE	ETO	Fri, Nov 2, 2018	22.20	22.25	22.02	22.12
3636	NYSE	ETO	Thu, Nov 1, 2018	21.83	22.10	21.79	22.10
3635	NYSE	ETO	Wed, Oct 31, 2018	21.69	21.79	21.58	21.69
3634	NYSE	ETO	Tue, Oct 30, 2018	21.29	21.40	21.21	21.40
3633	NYSE	ETO	Mon, Oct 29, 2018	21.81	21.91	21.15	21.27
3632	NYSE	ETO	Fri, Oct 26, 2018	21.70	21.78	21.39	21.66
3631	NYSE	ETO	Thu, Oct 25, 2018	21.76	22.01	21.76	21.86
3630	NYSE	ETO	Wed, Oct 24, 2018	22.30	22.50	21.75	21.75
3629	NYSE	ETO	Tue, Oct 23, 2018	22.42	22.46	22.23	22.36
3628	NYSE	ETO	Mon, Oct 22, 2018	23.00	23.22	22.84	22.67
3627	NYSE	ETO	Fri, Oct 19, 2018	23.15	23.30	22.95	23.02
3626	NYSE	ETO	Thu, Oct 18, 2018	23.40	23.50	23.11	23.18
3625	NYSE	ETO	Wed, Oct 17, 2018	23.45	23.57	23.31	23.40
3624	NYSE	ETO	Tue, Oct 16, 2018	23.44	23.50	23.15	23.46
3623	NYSE	ETO	Mon, Oct 15, 2018	22.82	23.29	22.71	23.29
3622	NYSE	ETO	Fri, Oct 12, 2018	22.78	22.90	22.56	22.78
3621	NYSE	ETO	Thu, Oct 11, 2018	23.01	23.21	22.43	22.55
3620	NYSE	ETO	Wed, Oct 10, 2018	23.68	23.72	23.07	23.09
3619	NYSE	ETO	Tue, Oct 9, 2018	23.77	23.90	23.70	23.71
3618	NYSE	ETO	Mon, Oct 8, 2018	23.90	23.94	23.68	23.86
3617	NYSE	ETO	Fri, Oct 5, 2018	24.52	24.57	23.96	23.98
3616	NYSE	ETO	Thu, Oct 4, 2018	25.03	25.07	24.50	24.57
3615	NYSE	ETO	Wed, Oct 3, 2018	25.12	25.20	25.00	25.03
3614	NYSE	ETO	Tue, Oct 2, 2018	25.22	25.28	25.11	25.15
3613	NYSE	ETO	Mon, Oct 1, 2018	25.41	25.44	25.23	25.27
3612	NYSE	ETO	Fri, Sep 28, 2018	25.35	25.37	25.24	25.32
3611	NYSE	ETO	Thu, Sep 27, 2018	25.27	25.35	25.21	25.28
3610	NYSE	ETO	Wed, Sep 26, 2018	25.29	25.38	25.26	25.29
3609	NYSE	ETO	Tue, Sep 25, 2018	25.37	25.43	25.29	25.29
3608	NYSE	ETO	Mon, Sep 24, 2018	25.32	25.42	25.26	25.36
3607	NYSE	ETO	Fri, Sep 21, 2018	25.35	25.48	25.21	25.35
3606	NYSE	ETO	Thu, Sep 20, 2018	25.40	25.40	25.24	25.26
3605	NYSE	ETO	Wed, Sep 19, 2018	25.41	25.49	25.36	25.31
3604	NYSE	ETO	Tue, Sep 18, 2018	25.33	25.34	25.25	25.32
3603	NYSE	ETO	Mon, Sep 17, 2018	25.41	25.44	25.21	25.23
3602	NYSE	ETO	Fri, Sep 14, 2018	25.44	25.44	25.27	25.38
3601	NYSE	ETO	Thu, Sep 13, 2018	25.54	25.54	25.24	25.34
3600	NYSE	ETO	Wed, Sep 12, 2018	25.23	25.43	25.18	25.40
3599	NYSE	ETO	Tue, Sep 11, 2018	25.09	25.20	24.97	25.20
3598	NYSE	ETO	Mon, Sep 10, 2018	24.97	25.07	24.87	24.98
3597	NYSE	ETO	Fri, Sep 7, 2018	24.90	25.00	24.84	24.85
3596	NYSE	ETO	Thu, Sep 6, 2018	25.15	25.23	24.75	25.09
3595	NYSE	ETO	Wed, Sep 5, 2018	25.14	25.26	25.11	25.15
3594	NYSE	ETO	Tue, Sep 4, 2018	25.30	25.30	25.10	25.22
3593	NYSE	ETO	Fri, Aug 31, 2018	25.45	25.48	25.33	25.38
3592	NYSE	ETO	Thu, Aug 30, 2018	25.50	25.58	25.45	25.45
3591	NYSE	ETO	Wed, Aug 29, 2018	25.58	25.76	25.56	25.56
3590	NYSE	ETO	Tue, Aug 28, 2018	25.59	25.65	25.53	25.60
3589	NYSE	ETO	Mon, Aug 27, 2018	25.47	25.57	25.42	25.49
3588	NYSE	ETO	Fri, Aug 24, 2018	25.50	25.74	25.40	25.42
3587	NYSE	ETO	Thu, Aug 23, 2018	25.72	25.72	25.46	25.47
3586	NYSE	ETO	Wed, Aug 22, 2018	25.70	25.76	25.66	25.54
3585	NYSE	ETO	Tue, Aug 21, 2018	25.64	25.75	25.61	25.67
3584	NYSE	ETO	Mon, Aug 20, 2018	25.40	25.58	25.40	25.56
3583	NYSE	ETO	Fri, Aug 17, 2018	25.37	25.47	25.32	25.39
3582	NYSE	ETO	Thu, Aug 16, 2018	25.13	25.40	25.13	25.37
3581	NYSE	ETO	Wed, Aug 15, 2018	25.30	25.30	24.94	25.05
3580	NYSE	ETO	Tue, Aug 14, 2018	25.50	25.50	25.25	25.30
3579	NYSE	ETO	Mon, Aug 13, 2018	25.50	25.58	25.35	25.38
3578	NYSE	ETO	Fri, Aug 10, 2018	25.50	25.66	25.44	25.46
3577	NYSE	ETO	Thu, Aug 9, 2018	25.65	25.75	25.63	25.75
3576	NYSE	ETO	Wed, Aug 8, 2018	25.66	25.70	25.58	25.62
3575	NYSE	ETO	Tue, Aug 7, 2018	25.56	25.62	25.48	25.62
3574	NYSE	ETO	Mon, Aug 6, 2018	25.38	25.46	25.29	25.45
3573	NYSE	ETO	Fri, Aug 3, 2018	25.37	25.45	25.36	25.36
3572	NYSE	ETO	Thu, Aug 2, 2018	25.20	25.37	25.20	25.37
3571	NYSE	ETO	Wed, Aug 1, 2018	25.27	25.40	25.20	25.23
3570	NYSE	ETO	Tue, Jul 31, 2018	25.41	25.44	25.22	25.30
3569	NYSE	ETO	Mon, Jul 30, 2018	25.32	25.38	25.20	25.34
3568	NYSE	ETO	Fri, Jul 27, 2018	25.40	25.42	25.26	25.30
3567	NYSE	ETO	Thu, Jul 26, 2018	25.40	25.46	25.31	25.36
3566	NYSE	ETO	Wed, Jul 25, 2018	25.32	25.46	25.30	25.40
3565	NYSE	ETO	Tue, Jul 24, 2018	25.30	25.42	25.27	25.30
3564	NYSE	ETO	Mon, Jul 23, 2018	25.22	25.34	25.13	25.14
3563	NYSE	ETO	Fri, Jul 20, 2018	25.42	25.49	25.22	25.46
3562	NYSE	ETO	Thu, Jul 19, 2018	25.20	25.53	25.17	25.32
3561	NYSE	ETO	Wed, Jul 18, 2018	25.17	25.26	25.07	25.17
3560	NYSE	ETO	Tue, Jul 17, 2018	24.90	25.17	24.83	25.17
3559	NYSE	ETO	Mon, Jul 16, 2018	24.95	25.03	24.89	24.91
3558	NYSE	ETO	Fri, Jul 13, 2018	24.87	24.94	24.85	24.94
3557	NYSE	ETO	Thu, Jul 12, 2018	24.93	24.94	24.76	24.87
3556	NYSE	ETO	Wed, Jul 11, 2018	24.72	24.95	24.70	24.73
3555	NYSE	ETO	Tue, Jul 10, 2018	24.74	24.91	24.74	24.82
3554	NYSE	ETO	Mon, Jul 9, 2018	24.53	24.67	24.46	24.62
3553	NYSE	ETO	Fri, Jul 6, 2018	24.33	24.51	24.28	24.34
3552	NYSE	ETO	Thu, Jul 5, 2018	24.36	24.38	24.25	24.25
3551	NYSE	ETO	Tue, Jul 3, 2018	24.51	24.51	24.21	24.21
3550	NYSE	ETO	Mon, Jul 2, 2018	24.03	24.37	24.03	24.35
3549	NYSE	ETO	Fri, Jun 29, 2018	24.33	24.53	24.20	24.20
3548	NYSE	ETO	Thu, Jun 28, 2018	24.13	24.27	24.11	24.14
3547	NYSE	ETO	Wed, Jun 27, 2018	24.30	24.50	24.13	24.13
3546	NYSE	ETO	Tue, Jun 26, 2018	24.51	24.58	24.27	24.27
3545	NYSE	ETO	Mon, Jun 25, 2018	24.63	24.69	24.41	24.51
3544	NYSE	ETO	Fri, Jun 22, 2018	24.96	24.96	24.62	24.63
3543	NYSE	ETO	Thu, Jun 21, 2018	24.86	24.90	24.74	24.76
3542	NYSE	ETO	Wed, Jun 20, 2018	25.13	25.29	25.00	24.82
3541	NYSE	ETO	Tue, Jun 19, 2018	25.15	25.15	25.02	25.10
3540	NYSE	ETO	Mon, Jun 18, 2018	25.21	25.26	25.15	25.16
3539	NYSE	ETO	Fri, Jun 15, 2018	25.22	25.36	25.22	25.27
3538	NYSE	ETO	Thu, Jun 14, 2018	25.30	25.41	25.20	25.20
3537	NYSE	ETO	Wed, Jun 13, 2018	25.29	25.37	25.25	25.33
3536	NYSE	ETO	Tue, Jun 12, 2018	25.21	25.34	25.11	25.27
3535	NYSE	ETO	Mon, Jun 11, 2018	25.13	25.31	25.13	25.17
3534	NYSE	ETO	Fri, Jun 8, 2018	25.10	25.22	25.09	25.13
3533	NYSE	ETO	Thu, Jun 7, 2018	25.14	25.31	25.12	25.15
3532	NYSE	ETO	Wed, Jun 6, 2018	25.19	25.31	25.18	25.21
3531	NYSE	ETO	Tue, Jun 5, 2018	25.08	25.36	25.08	25.19
3530	NYSE	ETO	Mon, Jun 4, 2018	25.25	25.46	25.24	25.26
3529	NYSE	ETO	Fri, Jun 1, 2018	25.29	25.44	25.29	25.34
3528	NYSE	ETO	Thu, May 31, 2018	25.31	25.40	25.23	25.24
3527	NYSE	ETO	Wed, May 30, 2018	25.26	25.46	25.26	25.45
3526	NYSE	ETO	Tue, May 29, 2018	25.60	25.72	25.23	25.26
3525	NYSE	ETO	Fri, May 25, 2018	25.84	25.97	25.64	25.78
3524	NYSE	ETO	Thu, May 24, 2018	25.83	26.02	25.65	25.96
3523	NYSE	ETO	Wed, May 23, 2018	25.90	25.90	25.70	25.78
3522	NYSE	ETO	Tue, May 22, 2018	26.05	26.20	25.95	25.95
3521	NYSE	ETO	Mon, May 21, 2018	25.83	26.09	25.83	26.02
3520	NYSE	ETO	Fri, May 18, 2018	25.85	26.00	25.70	25.97
3519	NYSE	ETO	Thu, May 17, 2018	25.59	25.88	25.59	25.77
3518	NYSE	ETO	Wed, May 16, 2018	25.61	25.76	25.56	25.63
3517	NYSE	ETO	Tue, May 15, 2018	25.77	25.82	25.63	25.67
3516	NYSE	ETO	Mon, May 14, 2018	25.82	25.91	25.52	25.77
3515	NYSE	ETO	Fri, May 11, 2018	25.69	25.79	25.69	25.79
3514	NYSE	ETO	Thu, May 10, 2018	25.72	25.80	25.62	25.67
3513	NYSE	ETO	Wed, May 9, 2018	25.53	25.67	25.44	25.66
3512	NYSE	ETO	Tue, May 8, 2018	25.72	25.72	25.42	25.47
3511	NYSE	ETO	Mon, May 7, 2018	25.74	25.77	25.59	25.70
3510	NYSE	ETO	Fri, May 4, 2018	25.40	25.70	25.40	25.66
3509	NYSE	ETO	Thu, May 3, 2018	25.63	25.67	25.39	25.55
3508	NYSE	ETO	Wed, May 2, 2018	25.63	25.79	25.63	25.68
3507	NYSE	ETO	Tue, May 1, 2018	25.57	25.71	25.51	25.63
3506	NYSE	ETO	Mon, Apr 30, 2018	25.91	25.91	25.60	25.65
3505	NYSE	ETO	Fri, Apr 27, 2018	25.79	25.94	25.76	25.88
3504	NYSE	ETO	Thu, Apr 26, 2018	25.55	25.79	25.53	25.75
3503	NYSE	ETO	Wed, Apr 25, 2018	25.41	25.54	25.28	25.53
3502	NYSE	ETO	Tue, Apr 24, 2018	25.56	25.69	25.34	25.41
3501	NYSE	ETO	Mon, Apr 23, 2018	25.56	25.57	25.37	25.52
3500	NYSE	ETO	Fri, Apr 20, 2018	25.79	25.79	25.39	25.41
3499	NYSE	ETO	Thu, Apr 19, 2018	25.86	25.86	25.76	25.63
3498	NYSE	ETO	Wed, Apr 18, 2018	25.91	25.91	25.82	25.84
3497	NYSE	ETO	Tue, Apr 17, 2018	25.79	25.81	25.70	25.80
3496	NYSE	ETO	Mon, Apr 16, 2018	25.76	25.85	25.50	25.58
3495	NYSE	ETO	Fri, Apr 13, 2018	25.75	25.75	25.51	25.51
3494	NYSE	ETO	Thu, Apr 12, 2018	25.80	25.80	25.64	25.74
3493	NYSE	ETO	Wed, Apr 11, 2018	25.74	25.75	25.64	25.70
3492	NYSE	ETO	Tue, Apr 10, 2018	25.50	25.85	25.50	25.69
3491	NYSE	ETO	Mon, Apr 9, 2018	25.22	25.56	25.22	25.30
3490	NYSE	ETO	Fri, Apr 6, 2018	25.42	25.59	25.05	25.10
3489	NYSE	ETO	Thu, Apr 5, 2018	25.41	25.67	25.39	25.53
3488	NYSE	ETO	Wed, Apr 4, 2018	24.84	25.35	24.78	25.30
3487	NYSE	ETO	Tue, Apr 3, 2018	24.99	25.19	24.78	25.00
3486	NYSE	ETO	Mon, Apr 2, 2018	25.06	25.40	24.76	24.89
3485	NYSE	ETO	Thu, Mar 29, 2018	25.06	25.22	24.94	25.01
3484	NYSE	ETO	Wed, Mar 28, 2018	25.11	25.21	24.89	24.92
3483	NYSE	ETO	Tue, Mar 27, 2018	25.22	25.45	25.10	25.10
3482	NYSE	ETO	Mon, Mar 26, 2018	25.38	25.38	24.88	25.07
3481	NYSE	ETO	Fri, Mar 23, 2018	25.87	25.87	25.12	25.17
3480	NYSE	ETO	Thu, Mar 22, 2018	26.08	26.08	25.76	26.04
3479	NYSE	ETO	Wed, Mar 21, 2018	25.86	26.35	25.51	26.06
3478	NYSE	ETO	Tue, Mar 20, 2018	25.96	25.98	25.75	25.77
3477	NYSE	ETO	Mon, Mar 19, 2018	25.91	25.91	25.32	25.88
3476	NYSE	ETO	Fri, Mar 16, 2018	25.90	25.90	25.58	25.71
3475	NYSE	ETO	Thu, Mar 15, 2018	25.52	25.97	25.38	25.97
3474	NYSE	ETO	Wed, Mar 14, 2018	25.59	25.73	25.19	25.49
3473	NYSE	ETO	Tue, Mar 13, 2018	25.56	25.74	25.39	25.41
3472	NYSE	ETO	Mon, Mar 12, 2018	25.98	25.98	25.51	25.60
3471	NYSE	ETO	Fri, Mar 9, 2018	25.36	25.99	25.23	25.98
3470	NYSE	ETO	Thu, Mar 8, 2018	24.93	25.17	24.89	25.16
3469	NYSE	ETO	Wed, Mar 7, 2018	24.72	24.94	24.67	24.89
3468	NYSE	ETO	Tue, Mar 6, 2018	24.93	24.93	24.70	24.89
3467	NYSE	ETO	Mon, Mar 5, 2018	24.36	24.84	24.31	24.76
3466	NYSE	ETO	Fri, Mar 2, 2018	24.30	24.54	24.08	24.54
3465	NYSE	ETO	Thu, Mar 1, 2018	24.59	24.71	24.24	24.39
3464	NYSE	ETO	Wed, Feb 28, 2018	25.10	25.17	24.65	24.66
3463	NYSE	ETO	Tue, Feb 27, 2018	25.12	25.23	24.93	24.93
3462	NYSE	ETO	Mon, Feb 26, 2018	25.03	25.28	25.02	25.12
3461	NYSE	ETO	Fri, Feb 23, 2018	24.80	24.93	24.80	24.92
3460	NYSE	ETO	Thu, Feb 22, 2018	24.84	24.93	24.66	24.66
3459	NYSE	ETO	Wed, Feb 21, 2018	25.04	25.08	24.71	24.72
3458	NYSE	ETO	Tue, Feb 20, 2018	25.15	25.17	24.90	24.99
3457	NYSE	ETO	Fri, Feb 16, 2018	24.92	25.28	24.86	25.28
3456	NYSE	ETO	Thu, Feb 15, 2018	24.70	24.86	24.57	24.86
3455	NYSE	ETO	Wed, Feb 14, 2018	24.27	24.59	24.12	24.52
3454	NYSE	ETO	Tue, Feb 13, 2018	24.12	24.39	24.04	24.22
3453	NYSE	ETO	Mon, Feb 12, 2018	23.78	24.24	23.75	24.23
3452	NYSE	ETO	Fri, Feb 9, 2018	23.92	24.04	23.21	23.68
3451	NYSE	ETO	Thu, Feb 8, 2018	24.60	24.69	23.85	23.90
3450	NYSE	ETO	Wed, Feb 7, 2018	24.49	24.83	24.28	24.59
3449	NYSE	ETO	Tue, Feb 6, 2018	23.04	24.70	23.01	24.59
3448	NYSE	ETO	Mon, Feb 5, 2018	24.82	24.91	23.70	23.85
3447	NYSE	ETO	Fri, Feb 2, 2018	25.70	25.70	25.02	25.02
3446	NYSE	ETO	Thu, Feb 1, 2018	25.88	25.99	25.80	25.80
3445	NYSE	ETO	Wed, Jan 31, 2018	26.05	26.19	25.89	25.94
3444	NYSE	ETO	Tue, Jan 30, 2018	26.19	26.20	26.00	26.08
3443	NYSE	ETO	Mon, Jan 29, 2018	26.34	26.47	26.31	26.34
3442	NYSE	ETO	Fri, Jan 26, 2018	26.58	26.69	26.34	26.38
3441	NYSE	ETO	Thu, Jan 25, 2018	26.72	26.76	26.55	26.57
3440	NYSE	ETO	Wed, Jan 24, 2018	26.78	26.79	26.59	26.72
3439	NYSE	ETO	Tue, Jan 23, 2018	26.44	26.66	26.23	26.66
3438	NYSE	ETO	Mon, Jan 22, 2018	26.57	26.65	26.50	26.42
3437	NYSE	ETO	Fri, Jan 19, 2018	26.33	26.57	26.25	26.54
3436	NYSE	ETO	Thu, Jan 18, 2018	26.14	26.25	26.10	26.20
3435	NYSE	ETO	Wed, Jan 17, 2018	26.19	26.28	26.10	26.11
3434	NYSE	ETO	Tue, Jan 16, 2018	26.38	26.53	26.10	26.10
3433	NYSE	ETO	Fri, Jan 12, 2018	26.17	26.83	26.02	26.21
3432	NYSE	ETO	Thu, Jan 11, 2018	26.12	26.14	26.00	26.01
3431	NYSE	ETO	Wed, Jan 10, 2018	26.15	26.18	25.98	25.99
3430	NYSE	ETO	Tue, Jan 9, 2018	25.82	26.12	25.82	26.04
3429	NYSE	ETO	Mon, Jan 8, 2018	25.97	26.00	25.80	25.85
3428	NYSE	ETO	Fri, Jan 5, 2018	25.90	25.98	25.80	25.90
3427	NYSE	ETO	Thu, Jan 4, 2018	25.69	25.98	25.65	25.86
3426	NYSE	ETO	Wed, Jan 3, 2018	25.40	25.54	25.37	25.53
3425	NYSE	ETO	Tue, Jan 2, 2018	25.46	25.50	25.11	25.25
3424	NYSE	ETO	Fri, Dec 29, 2017	25.45	25.51	25.37	25.40
3423	NYSE	ETO	Thu, Dec 28, 2017	25.38	25.44	25.29	25.36
3422	NYSE	ETO	Wed, Dec 27, 2017	25.32	25.33	25.23	25.30
3421	NYSE	ETO	Tue, Dec 26, 2017	25.40	25.45	25.13	25.15
3420	NYSE	ETO	Fri, Dec 22, 2017	25.27	25.41	25.20	25.41
3419	NYSE	ETO	Thu, Dec 21, 2017	25.27	25.29	25.17	25.17
3418	NYSE	ETO	Wed, Dec 20, 2017	25.49	25.49	25.28	25.26
3417	NYSE	ETO	Tue, Dec 19, 2017	25.46	25.46	25.29	25.42
3416	NYSE	ETO	Mon, Dec 18, 2017	25.23	25.40	25.15	25.32
3415	NYSE	ETO	Fri, Dec 15, 2017	24.87	25.12	24.84	25.12
3414	NYSE	ETO	Thu, Dec 14, 2017	25.05	25.14	24.70	24.73
3413	NYSE	ETO	Wed, Dec 13, 2017	25.06	25.10	24.94	25.04
3412	NYSE	ETO	Tue, Dec 12, 2017	24.96	25.05	24.86	24.96
3411	NYSE	ETO	Mon, Dec 11, 2017	24.78	25.00	24.73	24.84
3410	NYSE	ETO	Fri, Dec 8, 2017	24.90	25.00	24.68	24.73
3409	NYSE	ETO	Thu, Dec 7, 2017	24.88	24.93	24.78	24.78
3408	NYSE	ETO	Wed, Dec 6, 2017	24.89	24.99	24.77	24.88
3407	NYSE	ETO	Tue, Dec 5, 2017	24.99	25.02	24.88	24.92
3406	NYSE	ETO	Mon, Dec 4, 2017	25.08	25.14	24.93	24.93
3405	NYSE	ETO	Fri, Dec 1, 2017	25.10	25.10	24.75	24.95
3404	NYSE	ETO	Thu, Nov 30, 2017	25.16	25.16	24.85	25.02
3403	NYSE	ETO	Wed, Nov 29, 2017	24.75	24.82	24.63	24.82
3402	NYSE	ETO	Tue, Nov 28, 2017	24.54	24.76	24.53	24.75
3401	NYSE	ETO	Mon, Nov 27, 2017	24.56	24.60	24.33	24.35
3400	NYSE	ETO	Fri, Nov 24, 2017	24.42	24.61	24.42	24.59
3399	NYSE	ETO	Wed, Nov 22, 2017	24.45	24.49	24.30	24.32
3398	NYSE	ETO	Tue, Nov 21, 2017	24.47	24.47	24.32	24.40
3397	NYSE	ETO	Mon, Nov 20, 2017	24.34	24.50	24.28	24.32
3396	NYSE	ETO	Fri, Nov 17, 2017	24.16	24.35	24.15	24.34
3395	NYSE	ETO	Thu, Nov 16, 2017	23.97	24.22	23.92	24.21
3394	NYSE	ETO	Wed, Nov 15, 2017	23.88	23.97	23.64	23.97
3393	NYSE	ETO	Tue, Nov 14, 2017	24.13	24.17	23.83	23.94
3392	NYSE	ETO	Mon, Nov 13, 2017	24.59	24.73	24.22	24.29
3391	NYSE	ETO	Fri, Nov 10, 2017	24.59	24.71	24.51	24.67
3390	NYSE	ETO	Thu, Nov 9, 2017	24.53	24.66	24.44	24.62
3389	NYSE	ETO	Wed, Nov 8, 2017	24.77	24.78	24.64	24.67
3388	NYSE	ETO	Tue, Nov 7, 2017	24.79	24.81	24.75	24.79
3387	NYSE	ETO	Mon, Nov 6, 2017	24.79	24.82	24.74	24.79
3386	NYSE	ETO	Fri, Nov 3, 2017	24.75	24.82	24.70	24.76
3385	NYSE	ETO	Thu, Nov 2, 2017	24.87	24.90	24.68	24.81
3384	NYSE	ETO	Wed, Nov 1, 2017	24.85	24.85	24.74	24.79
3383	NYSE	ETO	Tue, Oct 31, 2017	24.99	24.99	24.80	24.85
3382	NYSE	ETO	Mon, Oct 30, 2017	24.78	24.94	24.63	24.85
3381	NYSE	ETO	Fri, Oct 27, 2017	24.94	24.95	24.82	24.83
3380	NYSE	ETO	Thu, Oct 26, 2017	24.99	24.99	24.85	24.85
3379	NYSE	ETO	Wed, Oct 25, 2017	25.11	25.11	24.82	24.88
3378	NYSE	ETO	Tue, Oct 24, 2017	25.14	25.15	25.02	25.11
3377	NYSE	ETO	Mon, Oct 23, 2017	24.94	25.10	24.93	25.01
3376	NYSE	ETO	Fri, Oct 20, 2017	25.05	25.16	25.04	25.14
3375	NYSE	ETO	Thu, Oct 19, 2017	25.19	25.19	25.00	25.03
3374	NYSE	ETO	Wed, Oct 18, 2017	25.06	25.23	25.06	25.10
3373	NYSE	ETO	Tue, Oct 17, 2017	25.07	25.13	24.98	25.12
3372	NYSE	ETO	Mon, Oct 16, 2017	25.06	25.12	25.00	25.06
3371	NYSE	ETO	Fri, Oct 13, 2017	25.00	25.05	24.94	25.05
3370	NYSE	ETO	Thu, Oct 12, 2017	25.00	25.00	24.84	24.95
3369	NYSE	ETO	Wed, Oct 11, 2017	25.00	25.00	24.87	24.92
3368	NYSE	ETO	Tue, Oct 10, 2017	24.93	25.00	24.90	25.00
3367	NYSE	ETO	Mon, Oct 9, 2017	24.88	24.93	24.76	24.86
3366	NYSE	ETO	Fri, Oct 6, 2017	25.00	25.00	24.85	24.96
3365	NYSE	ETO	Thu, Oct 5, 2017	24.78	25.00	24.78	25.00
3364	NYSE	ETO	Wed, Oct 4, 2017	24.61	24.95	24.56	24.85
3363	NYSE	ETO	Tue, Oct 3, 2017	24.70	24.74	24.60	24.61
3362	NYSE	ETO	Mon, Oct 2, 2017	24.60	24.69	24.55	24.68
3361	NYSE	ETO	Fri, Sep 29, 2017	24.44	24.57	24.40	24.57
3360	NYSE	ETO	Thu, Sep 28, 2017	24.35	24.44	24.24	24.33
3359	NYSE	ETO	Wed, Sep 27, 2017	24.41	24.53	24.19	24.28
3358	NYSE	ETO	Tue, Sep 26, 2017	24.27	24.36	24.13	24.22
3357	NYSE	ETO	Mon, Sep 25, 2017	24.40	24.54	24.14	24.26
3356	NYSE	ETO	Fri, Sep 22, 2017	24.50	24.61	24.45	24.46
3355	NYSE	ETO	Thu, Sep 21, 2017	24.50	24.50	24.35	24.40
3354	NYSE	ETO	Wed, Sep 20, 2017	24.61	24.69	24.53	24.50
3353	NYSE	ETO	Tue, Sep 19, 2017	24.50	24.61	24.45	24.60
3352	NYSE	ETO	Mon, Sep 18, 2017	24.36	24.45	24.36	24.39
3351	NYSE	ETO	Fri, Sep 15, 2017	24.30	24.54	24.15	24.31
3350	NYSE	ETO	Thu, Sep 14, 2017	24.16	24.30	24.09	24.15
3349	NYSE	ETO	Wed, Sep 13, 2017	24.18	24.23	24.07	24.15
3348	NYSE	ETO	Tue, Sep 12, 2017	24.06	24.19	24.06	24.17
3347	NYSE	ETO	Mon, Sep 11, 2017	23.89	24.03	23.89	24.02
3346	NYSE	ETO	Fri, Sep 8, 2017	23.76	23.82	23.71	23.77
3345	NYSE	ETO	Thu, Sep 7, 2017	23.80	23.80	23.73	23.78
3344	NYSE	ETO	Wed, Sep 6, 2017	23.73	23.80	23.71	23.72
3343	NYSE	ETO	Tue, Sep 5, 2017	23.79	23.84	23.71	23.72
3342	NYSE	ETO	Fri, Sep 1, 2017	23.77	23.96	23.77	23.84
3341	NYSE	ETO	Thu, Aug 31, 2017	23.68	23.90	23.61	23.79
3340	NYSE	ETO	Wed, Aug 30, 2017	23.52	23.65	23.48	23.65
3339	NYSE	ETO	Tue, Aug 29, 2017	23.57	23.60	23.45	23.56
3338	NYSE	ETO	Mon, Aug 28, 2017	23.66	23.68	23.58	23.65
3337	NYSE	ETO	Fri, Aug 25, 2017	23.65	23.65	23.55	23.65
3336	NYSE	ETO	Thu, Aug 24, 2017	23.73	23.74	23.47	23.58
3335	NYSE	ETO	Wed, Aug 23, 2017	23.48	23.88	23.33	23.88
3334	NYSE	ETO	Tue, Aug 22, 2017	23.48	23.49	23.34	23.49
3333	NYSE	ETO	Mon, Aug 21, 2017	23.50	23.51	23.43	23.33
3332	NYSE	ETO	Fri, Aug 18, 2017	23.65	23.65	23.40	23.42
3331	NYSE	ETO	Thu, Aug 17, 2017	24.06	24.06	23.35	23.38
3330	NYSE	ETO	Wed, Aug 16, 2017	23.94	24.07	23.90	24.00
3329	NYSE	ETO	Tue, Aug 15, 2017	23.92	23.96	23.81	23.92
3328	NYSE	ETO	Mon, Aug 14, 2017	23.80	23.98	23.80	23.86
3327	NYSE	ETO	Fri, Aug 11, 2017	23.20	23.88	22.60	23.69
3326	NYSE	ETO	Thu, Aug 10, 2017	23.77	23.78	23.40	23.42
3325	NYSE	ETO	Wed, Aug 9, 2017	24.07	24.07	23.90	23.90
3324	NYSE	ETO	Tue, Aug 8, 2017	24.17	24.27	24.07	24.08
3323	NYSE	ETO	Mon, Aug 7, 2017	24.12	24.25	24.03	24.21
3322	NYSE	ETO	Fri, Aug 4, 2017	23.83	24.13	23.83	24.01
3321	NYSE	ETO	Thu, Aug 3, 2017	24.26	24.40	23.92	23.95
3320	NYSE	ETO	Wed, Aug 2, 2017	24.50	24.67	24.40	24.40
3319	NYSE	ETO	Tue, Aug 1, 2017	24.75	24.75	24.38	24.51
3318	NYSE	ETO	Mon, Jul 31, 2017	24.65	24.76	24.39	24.46
3317	NYSE	ETO	Fri, Jul 28, 2017	25.06	25.07	24.45	24.65
3316	NYSE	ETO	Thu, Jul 27, 2017	25.50	25.50	25.17	25.19
3315	NYSE	ETO	Wed, Jul 26, 2017	25.41	25.52	25.30	25.51
3314	NYSE	ETO	Tue, Jul 25, 2017	25.56	25.57	25.30	25.49
3313	NYSE	ETO	Mon, Jul 24, 2017	26.00	26.00	25.45	25.51
3312	NYSE	ETO	Fri, Jul 21, 2017	25.81	26.00	25.68	25.92
3311	NYSE	ETO	Thu, Jul 20, 2017	26.19	26.19	25.49	25.89
3310	NYSE	ETO	Wed, Jul 19, 2017	25.88	26.07	25.81	25.89
3309	NYSE	ETO	Tue, Jul 18, 2017	25.45	25.94	25.45	25.83
3308	NYSE	ETO	Mon, Jul 17, 2017	25.68	25.68	25.46	25.55
3307	NYSE	ETO	Fri, Jul 14, 2017	25.49	25.67	25.46	25.53
3306	NYSE	ETO	Thu, Jul 13, 2017	25.30	25.50	25.30	25.47
3305	NYSE	ETO	Wed, Jul 12, 2017	25.00	25.19	24.95	25.15
3304	NYSE	ETO	Tue, Jul 11, 2017	24.64	24.99	24.64	24.87
3303	NYSE	ETO	Mon, Jul 10, 2017	24.68	24.68	24.55	24.68
3302	NYSE	ETO	Fri, Jul 7, 2017	24.68	24.85	24.49	24.57
3301	NYSE	ETO	Thu, Jul 6, 2017	24.64	24.66	24.48	24.48
3300	NYSE	ETO	Wed, Jul 5, 2017	24.55	24.71	24.50	24.68
3299	NYSE	ETO	Mon, Jul 3, 2017	24.44	24.55	24.38	24.53
3298	NYSE	ETO	Fri, Jun 30, 2017	24.38	24.48	24.26	24.38
3297	NYSE	ETO	Thu, Jun 29, 2017	24.45	24.49	24.16	24.32
3296	NYSE	ETO	Wed, Jun 28, 2017	24.48	24.56	24.42	24.42
3295	NYSE	ETO	Tue, Jun 27, 2017	24.41	24.50	24.28	24.28
3294	NYSE	ETO	Mon, Jun 26, 2017	24.42	24.52	24.30	24.40
3293	NYSE	ETO	Fri, Jun 23, 2017	24.39	24.61	24.31	24.33
3292	NYSE	ETO	Thu, Jun 22, 2017	24.37	24.45	24.23	24.37
3291	NYSE	ETO	Wed, Jun 21, 2017	24.64	24.64	24.26	24.51
3290	NYSE	ETO	Tue, Jun 20, 2017	24.62	24.62	24.34	24.41
3289	NYSE	ETO	Mon, Jun 19, 2017	24.50	24.54	24.37	24.54
3288	NYSE	ETO	Fri, Jun 16, 2017	24.07	24.40	24.07	24.27
3287	NYSE	ETO	Thu, Jun 15, 2017	24.03	24.26	23.91	24.11
3286	NYSE	ETO	Wed, Jun 14, 2017	24.38	24.42	24.15	24.22
3285	NYSE	ETO	Tue, Jun 13, 2017	24.20	24.34	24.16	24.31
3284	NYSE	ETO	Mon, Jun 12, 2017	24.21	24.23	24.02	24.08
3283	NYSE	ETO	Fri, Jun 9, 2017	24.33	24.42	24.25	24.27
3282	NYSE	ETO	Thu, Jun 8, 2017	24.31	24.41	24.30	24.33
3281	NYSE	ETO	Wed, Jun 7, 2017	24.22	24.41	24.16	24.38
3280	NYSE	ETO	Tue, Jun 6, 2017	24.17	24.32	24.13	24.26
3279	NYSE	ETO	Mon, Jun 5, 2017	24.15	24.26	24.12	24.22
3278	NYSE	ETO	Fri, Jun 2, 2017	24.16	24.25	24.12	24.20
3277	NYSE	ETO	Thu, Jun 1, 2017	23.98	24.36	23.98	24.07
3276	NYSE	ETO	Wed, May 31, 2017	24.04	24.14	23.90	24.04
3275	NYSE	ETO	Tue, May 30, 2017	23.89	24.09	23.89	23.99
3274	NYSE	ETO	Fri, May 26, 2017	24.03	24.11	23.80	23.87
3273	NYSE	ETO	Thu, May 25, 2017	24.05	24.13	23.99	24.10
3272	NYSE	ETO	Wed, May 24, 2017	23.95	24.11	23.95	23.99
3271	NYSE	ETO	Tue, May 23, 2017	24.00	24.08	23.91	23.91
3270	NYSE	ETO	Mon, May 22, 2017	24.17	24.17	23.72	23.82
3269	NYSE	ETO	Fri, May 19, 2017	23.78	24.50	23.78	24.17
3268	NYSE	ETO	Thu, May 18, 2017	23.32	23.67	23.32	23.63
3267	NYSE	ETO	Wed, May 17, 2017	23.67	23.75	23.40	23.40
3266	NYSE	ETO	Tue, May 16, 2017	23.75	23.88	23.75	23.77
3265	NYSE	ETO	Mon, May 15, 2017	24.03	24.03	23.71	23.72
3264	NYSE	ETO	Fri, May 12, 2017	23.87	23.91	23.60	23.60
3263	NYSE	ETO	Thu, May 11, 2017	24.02	24.15	23.65	23.76
3262	NYSE	ETO	Wed, May 10, 2017	24.18	24.18	24.01	24.01
3261	NYSE	ETO	Tue, May 9, 2017	24.14	24.14	23.99	24.09
3260	NYSE	ETO	Mon, May 8, 2017	24.00	24.16	24.00	24.08
3259	NYSE	ETO	Fri, May 5, 2017	23.92	24.10	23.91	24.04
3258	NYSE	ETO	Thu, May 4, 2017	23.84	23.92	23.75	23.89
3257	NYSE	ETO	Wed, May 3, 2017	23.80	23.80	23.70	23.76
3256	NYSE	ETO	Tue, May 2, 2017	23.77	23.79	23.70	23.75
3255	NYSE	ETO	Mon, May 1, 2017	23.73	23.81	23.70	23.76
3254	NYSE	ETO	Fri, Apr 28, 2017	23.69	23.82	23.66	23.72
3253	NYSE	ETO	Thu, Apr 27, 2017	23.52	23.67	23.44	23.63
3252	NYSE	ETO	Wed, Apr 26, 2017	23.36	23.49	23.34	23.44
3251	NYSE	ETO	Tue, Apr 25, 2017	23.25	23.42	23.25	23.36
3250	NYSE	ETO	Mon, Apr 24, 2017	23.22	23.31	23.16	23.22
3249	NYSE	ETO	Fri, Apr 21, 2017	23.22	23.24	23.08	23.13
3248	NYSE	ETO	Thu, Apr 20, 2017	23.29	23.29	23.08	23.21
3247	NYSE	ETO	Wed, Apr 19, 2017	23.20	23.26	23.09	23.19
3246	NYSE	ETO	Tue, Apr 18, 2017	23.22	23.32	23.22	23.10
3245	NYSE	ETO	Mon, Apr 17, 2017	23.04	23.31	23.04	23.21
3244	NYSE	ETO	Thu, Apr 13, 2017	23.21	23.21	22.99	23.02
3243	NYSE	ETO	Wed, Apr 12, 2017	23.15	23.34	23.10	23.25
3242	NYSE	ETO	Tue, Apr 11, 2017	23.12	23.28	22.99	23.19
3241	NYSE	ETO	Mon, Apr 10, 2017	22.89	23.37	22.86	23.05
3240	NYSE	ETO	Fri, Apr 7, 2017	22.62	22.84	22.52	22.84
3239	NYSE	ETO	Thu, Apr 6, 2017	22.50	22.70	22.47	22.60
3238	NYSE	ETO	Wed, Apr 5, 2017	22.44	22.69	22.40	22.40
3237	NYSE	ETO	Tue, Apr 4, 2017	23.04	23.04	22.34	22.38
3236	NYSE	ETO	Mon, Apr 3, 2017	23.10	23.13	22.93	23.01
3235	NYSE	ETO	Fri, Mar 31, 2017	23.11	23.12	23.02	23.06
3234	NYSE	ETO	Thu, Mar 30, 2017	23.00	23.15	23.00	23.11
3233	NYSE	ETO	Wed, Mar 29, 2017	23.11	23.23	23.01	23.02
3232	NYSE	ETO	Tue, Mar 28, 2017	23.10	23.21	23.04	23.05
3231	NYSE	ETO	Mon, Mar 27, 2017	22.82	23.11	22.82	23.04
3230	NYSE	ETO	Fri, Mar 24, 2017	23.38	23.38	23.10	23.16
3229	NYSE	ETO	Thu, Mar 23, 2017	23.30	23.30	23.01	23.18
3228	NYSE	ETO	Wed, Mar 22, 2017	23.20	23.20	22.90	23.09
3227	NYSE	ETO	Tue, Mar 21, 2017	23.93	23.96	23.32	23.19
3226	NYSE	ETO	Mon, Mar 20, 2017	23.87	23.97	23.82	23.88
3225	NYSE	ETO	Fri, Mar 17, 2017	23.37	23.90	23.31	23.89
3224	NYSE	ETO	Thu, Mar 16, 2017	23.19	23.48	23.11	23.41
3223	NYSE	ETO	Wed, Mar 15, 2017	22.88	23.12	22.87	23.12
3222	NYSE	ETO	Tue, Mar 14, 2017	22.83	22.97	22.76	22.77
3221	NYSE	ETO	Mon, Mar 13, 2017	22.89	22.97	22.81	22.94
3220	NYSE	ETO	Fri, Mar 10, 2017	22.90	23.00	22.80	22.87
3219	NYSE	ETO	Thu, Mar 9, 2017	22.80	22.91	22.68	22.88
3218	NYSE	ETO	Wed, Mar 8, 2017	23.08	23.13	22.64	22.69
3217	NYSE	ETO	Tue, Mar 7, 2017	23.07	23.07	22.94	23.06
3216	NYSE	ETO	Mon, Mar 6, 2017	22.76	23.02	22.76	23.02
3215	NYSE	ETO	Fri, Mar 3, 2017	22.74	22.89	22.67	22.82
3214	NYSE	ETO	Thu, Mar 2, 2017	22.95	22.95	22.69	22.69
3213	NYSE	ETO	Wed, Mar 1, 2017	22.79	22.99	22.77	22.90
3212	NYSE	ETO	Tue, Feb 28, 2017	22.71	22.73	22.60	22.61
3211	NYSE	ETO	Mon, Feb 27, 2017	22.70	22.76	22.68	22.70
3210	NYSE	ETO	Fri, Feb 24, 2017	22.67	22.75	22.62	22.67
3209	NYSE	ETO	Thu, Feb 23, 2017	22.64	22.78	22.64	22.74
3208	NYSE	ETO	Wed, Feb 22, 2017	22.60	22.66	22.52	22.66
3207	NYSE	ETO	Tue, Feb 21, 2017	22.25	22.59	22.25	22.55
3206	NYSE	ETO	Fri, Feb 17, 2017	22.24	22.26	22.14	22.23
3205	NYSE	ETO	Thu, Feb 16, 2017	22.43	22.45	22.25	22.27
3204	NYSE	ETO	Wed, Feb 15, 2017	22.59	22.68	22.49	22.50
3203	NYSE	ETO	Tue, Feb 14, 2017	22.42	22.57	22.42	22.56
3202	NYSE	ETO	Mon, Feb 13, 2017	22.43	22.50	22.40	22.45
3201	NYSE	ETO	Fri, Feb 10, 2017	22.46	22.49	22.31	22.34
3200	NYSE	ETO	Thu, Feb 9, 2017	22.43	22.50	22.40	22.42
3199	NYSE	ETO	Wed, Feb 8, 2017	22.21	22.40	22.21	22.36
3198	NYSE	ETO	Tue, Feb 7, 2017	22.21	22.30	22.15	22.17
3197	NYSE	ETO	Mon, Feb 6, 2017	22.21	22.30	22.03	22.22
3196	NYSE	ETO	Fri, Feb 3, 2017	22.19	22.35	22.17	22.28
3195	NYSE	ETO	Thu, Feb 2, 2017	22.18	22.19	22.04	22.12
3194	NYSE	ETO	Wed, Feb 1, 2017	22.00	22.17	22.00	22.15
3193	NYSE	ETO	Tue, Jan 31, 2017	21.95	22.00	21.90	22.00
3192	NYSE	ETO	Mon, Jan 30, 2017	21.86	21.99	21.77	21.98
3191	NYSE	ETO	Fri, Jan 27, 2017	21.98	22.00	21.90	22.00
3190	NYSE	ETO	Thu, Jan 26, 2017	21.88	22.00	21.88	21.93
3189	NYSE	ETO	Wed, Jan 25, 2017	21.83	21.90	21.83	21.90
3188	NYSE	ETO	Tue, Jan 24, 2017	21.79	21.82	21.71	21.78
3187	NYSE	ETO	Mon, Jan 23, 2017	21.67	21.79	21.60	21.73
3186	NYSE	ETO	Fri, Jan 20, 2017	21.79	21.79	21.57	21.61
3185	NYSE	ETO	Thu, Jan 19, 2017	21.98	21.99	21.78	21.68
3184	NYSE	ETO	Wed, Jan 18, 2017	21.93	21.99	21.85	21.98
3183	NYSE	ETO	Tue, Jan 17, 2017	21.90	21.93	21.75	21.88
3182	NYSE	ETO	Fri, Jan 13, 2017	21.80	21.89	21.67	21.67
3181	NYSE	ETO	Thu, Jan 12, 2017	21.58	21.82	21.54	21.72
3180	NYSE	ETO	Wed, Jan 11, 2017	21.44	21.63	21.44	21.60
3179	NYSE	ETO	Tue, Jan 10, 2017	21.42	21.47	21.35	21.42
3178	NYSE	ETO	Mon, Jan 9, 2017	21.36	21.44	21.30	21.39
3177	NYSE	ETO	Fri, Jan 6, 2017	21.14	21.44	21.14	21.37
3176	NYSE	ETO	Thu, Jan 5, 2017	21.16	21.21	21.04	21.15
3175	NYSE	ETO	Wed, Jan 4, 2017	20.96	21.15	20.89	21.15
3174	NYSE	ETO	Tue, Jan 3, 2017	20.89	20.99	20.80	20.87
3173	NYSE	ETO	Fri, Dec 30, 2016	20.87	20.92	20.72	20.81
3172	NYSE	ETO	Thu, Dec 29, 2016	20.74	20.78	20.69	20.78
3171	NYSE	ETO	Wed, Dec 28, 2016	20.65	20.71	20.62	20.67
3170	NYSE	ETO	Tue, Dec 27, 2016	20.73	20.77	20.59	20.59
3169	NYSE	ETO	Fri, Dec 23, 2016	20.56	20.61	20.51	20.61
3168	NYSE	ETO	Thu, Dec 22, 2016	20.46	20.55	20.42	20.55
3167	NYSE	ETO	Wed, Dec 21, 2016	20.59	20.59	20.42	20.50
3166	NYSE	ETO	Tue, Dec 20, 2016	20.77	20.89	20.65	20.53
3165	NYSE	ETO	Mon, Dec 19, 2016	20.79	20.87	20.75	20.75
3164	NYSE	ETO	Fri, Dec 16, 2016	20.52	21.50	20.46	21.50
3163	NYSE	ETO	Thu, Dec 15, 2016	20.47	20.63	20.39	20.44
3162	NYSE	ETO	Wed, Dec 14, 2016	20.49	20.55	20.37	20.42
3161	NYSE	ETO	Tue, Dec 13, 2016	20.54	20.62	20.44	20.55
3160	NYSE	ETO	Mon, Dec 12, 2016	20.52	20.60	20.45	20.47
3159	NYSE	ETO	Fri, Dec 9, 2016	20.57	20.66	20.48	20.52
3158	NYSE	ETO	Thu, Dec 8, 2016	20.59	20.63	20.46	20.54
3157	NYSE	ETO	Wed, Dec 7, 2016	20.42	20.60	20.34	20.56
3156	NYSE	ETO	Tue, Dec 6, 2016	20.29	20.40	20.20	20.40
3155	NYSE	ETO	Mon, Dec 5, 2016	20.20	20.26	20.18	20.19
3154	NYSE	ETO	Fri, Dec 2, 2016	20.14	20.17	20.01	20.10
3153	NYSE	ETO	Thu, Dec 1, 2016	20.18	20.18	20.04	20.12
3152	NYSE	ETO	Wed, Nov 30, 2016	20.24	20.27	20.08	20.09
3151	NYSE	ETO	Tue, Nov 29, 2016	20.18	20.23	20.13	20.19
3150	NYSE	ETO	Mon, Nov 28, 2016	20.16	20.23	20.12	20.13
3149	NYSE	ETO	Fri, Nov 25, 2016	20.13	20.25	20.08	20.21
3148	NYSE	ETO	Wed, Nov 23, 2016	20.09	20.15	20.02	20.10
3147	NYSE	ETO	Tue, Nov 22, 2016	20.14	20.14	20.08	20.14
3146	NYSE	ETO	Mon, Nov 21, 2016	20.10	20.14	20.05	20.07
3145	NYSE	ETO	Fri, Nov 18, 2016	20.14	20.23	20.09	20.23
3144	NYSE	ETO	Thu, Nov 17, 2016	20.24	20.24	20.11	20.21
3143	NYSE	ETO	Wed, Nov 16, 2016	20.10	20.24	20.05	20.11
3142	NYSE	ETO	Tue, Nov 15, 2016	20.24	20.34	19.98	20.16
3141	NYSE	ETO	Mon, Nov 14, 2016	20.47	20.47	20.08	20.10
3140	NYSE	ETO	Fri, Nov 11, 2016	20.46	20.51	20.27	20.39
3139	NYSE	ETO	Thu, Nov 10, 2016	20.44	20.68	20.33	20.55
3138	NYSE	ETO	Wed, Nov 9, 2016	20.00	20.51	20.00	20.46
3137	NYSE	ETO	Tue, Nov 8, 2016	20.18	20.38	20.18	20.23
3136	NYSE	ETO	Mon, Nov 7, 2016	20.21	20.33	20.14	20.21
3135	NYSE	ETO	Fri, Nov 4, 2016	20.10	20.16	20.02	20.04
3134	NYSE	ETO	Thu, Nov 3, 2016	20.23	20.29	20.05	20.10
3133	NYSE	ETO	Wed, Nov 2, 2016	20.55	20.61	20.30	20.33
3132	NYSE	ETO	Tue, Nov 1, 2016	20.76	20.76	20.51	20.57
3131	NYSE	ETO	Mon, Oct 31, 2016	20.85	20.88	20.63	20.67
3130	NYSE	ETO	Fri, Oct 28, 2016	20.87	20.93	20.76	20.79
3129	NYSE	ETO	Thu, Oct 27, 2016	21.15	21.15	20.85	20.88
3128	NYSE	ETO	Wed, Oct 26, 2016	21.06	21.06	20.99	21.03
3127	NYSE	ETO	Tue, Oct 25, 2016	21.13	21.21	20.96	21.03
3126	NYSE	ETO	Mon, Oct 24, 2016	21.30	21.32	21.12	21.14
3125	NYSE	ETO	Fri, Oct 21, 2016	20.77	21.13	20.73	21.12
3124	NYSE	ETO	Thu, Oct 20, 2016	21.08	21.08	20.75	20.88
3123	NYSE	ETO	Wed, Oct 19, 2016	21.12	21.28	21.06	21.10
3122	NYSE	ETO	Tue, Oct 18, 2016	21.12	21.21	20.89	21.05
3121	NYSE	ETO	Mon, Oct 17, 2016	21.13	21.17	20.86	20.91
3120	NYSE	ETO	Fri, Oct 14, 2016	21.25	21.35	21.10	21.10
3119	NYSE	ETO	Thu, Oct 13, 2016	21.29	21.32	21.05	21.13
3118	NYSE	ETO	Wed, Oct 12, 2016	21.50	21.50	21.37	21.42
3117	NYSE	ETO	Tue, Oct 11, 2016	21.63	21.65	21.40	21.42
3116	NYSE	ETO	Mon, Oct 10, 2016	21.65	21.75	21.65	21.72
3115	NYSE	ETO	Fri, Oct 7, 2016	21.57	21.64	21.52	21.61
3114	NYSE	ETO	Thu, Oct 6, 2016	21.51	21.62	21.51	21.55
3113	NYSE	ETO	Wed, Oct 5, 2016	21.60	21.62	21.45	21.57
3112	NYSE	ETO	Tue, Oct 4, 2016	21.63	21.70	21.42	21.55
3111	NYSE	ETO	Mon, Oct 3, 2016	21.55	21.72	21.53	21.70
3110	NYSE	ETO	Fri, Sep 30, 2016	21.76	21.76	21.53	21.67
3109	NYSE	ETO	Thu, Sep 29, 2016	21.79	21.90	21.53	21.68
3108	NYSE	ETO	Wed, Sep 28, 2016	21.78	21.87	21.70	21.87
3107	NYSE	ETO	Tue, Sep 27, 2016	21.63	21.78	21.51	21.74
3106	NYSE	ETO	Mon, Sep 26, 2016	21.75	21.75	21.68	21.68
3105	NYSE	ETO	Fri, Sep 23, 2016	21.97	21.97	21.70	21.86
3104	NYSE	ETO	Thu, Sep 22, 2016	22.15	22.18	22.00	22.08
3103	NYSE	ETO	Wed, Sep 21, 2016	21.97	22.04	21.72	21.96
3102	NYSE	ETO	Tue, Sep 20, 2016	21.99	22.04	21.89	21.83
3101	NYSE	ETO	Mon, Sep 19, 2016	21.85	21.95	21.79	21.81
3100	NYSE	ETO	Fri, Sep 16, 2016	21.71	21.77	21.64	21.67
3099	NYSE	ETO	Thu, Sep 15, 2016	21.74	21.92	21.70	21.83
3098	NYSE	ETO	Wed, Sep 14, 2016	22.11	22.17	21.68	21.72
3097	NYSE	ETO	Tue, Sep 13, 2016	22.18	22.18	21.96	22.06
3096	NYSE	ETO	Mon, Sep 12, 2016	21.85	22.33	21.79	22.33
3095	NYSE	ETO	Fri, Sep 9, 2016	22.21	22.29	21.83	21.85
3094	NYSE	ETO	Thu, Sep 8, 2016	22.27	22.39	22.27	22.38
3093	NYSE	ETO	Wed, Sep 7, 2016	22.23	22.31	22.20	22.31
3092	NYSE	ETO	Tue, Sep 6, 2016	22.07	22.23	21.99	22.20
3091	NYSE	ETO	Fri, Sep 2, 2016	22.03	22.09	21.93	22.07
3090	NYSE	ETO	Thu, Sep 1, 2016	22.04	22.18	21.86	21.89
3089	NYSE	ETO	Wed, Aug 31, 2016	22.12	22.22	22.00	22.03
3088	NYSE	ETO	Tue, Aug 30, 2016	22.18	22.18	22.09	22.16
3087	NYSE	ETO	Mon, Aug 29, 2016	22.15	22.28	22.11	22.18
3086	NYSE	ETO	Fri, Aug 26, 2016	22.48	22.54	22.14	22.15
3085	NYSE	ETO	Thu, Aug 25, 2016	22.40	22.46	22.40	22.45
3084	NYSE	ETO	Wed, Aug 24, 2016	22.60	22.60	22.43	22.44
3083	NYSE	ETO	Tue, Aug 23, 2016	22.60	22.66	22.49	22.57
3082	NYSE	ETO	Mon, Aug 22, 2016	22.40	22.54	22.32	22.54
3081	NYSE	ETO	Fri, Aug 19, 2016	22.58	22.65	22.41	22.46
3080	NYSE	ETO	Thu, Aug 18, 2016	22.43	22.58	22.43	22.58
3079	NYSE	ETO	Wed, Aug 17, 2016	22.32	22.44	22.23	22.42
3078	NYSE	ETO	Tue, Aug 16, 2016	22.31	22.39	22.23	22.37
3077	NYSE	ETO	Mon, Aug 15, 2016	22.42	22.44	22.31	22.32
3076	NYSE	ETO	Fri, Aug 12, 2016	22.37	22.41	22.30	22.34
3075	NYSE	ETO	Thu, Aug 11, 2016	22.35	22.42	22.31	22.38
3074	NYSE	ETO	Wed, Aug 10, 2016	22.39	22.47	22.28	22.37
3073	NYSE	ETO	Tue, Aug 9, 2016	22.42	22.59	22.35	22.42
3072	NYSE	ETO	Mon, Aug 8, 2016	22.42	22.46	22.29	22.39
3071	NYSE	ETO	Fri, Aug 5, 2016	22.41	22.44	22.33	22.38
3070	NYSE	ETO	Thu, Aug 4, 2016	22.20	22.31	22.20	22.28
3069	NYSE	ETO	Wed, Aug 3, 2016	22.24	22.29	22.19	22.23
3068	NYSE	ETO	Tue, Aug 2, 2016	22.46	22.46	22.17	22.20
3067	NYSE	ETO	Mon, Aug 1, 2016	22.43	22.49	22.38	22.40
3066	NYSE	ETO	Fri, Jul 29, 2016	22.55	22.66	22.46	22.55
3065	NYSE	ETO	Thu, Jul 28, 2016	22.44	22.60	22.39	22.59
3064	NYSE	ETO	Wed, Jul 27, 2016	22.42	22.66	22.41	22.42
3063	NYSE	ETO	Tue, Jul 26, 2016	22.53	22.60	22.29	22.36
3062	NYSE	ETO	Mon, Jul 25, 2016	22.56	22.60	22.47	22.47
3061	NYSE	ETO	Fri, Jul 22, 2016	22.61	22.64	22.51	22.60
3060	NYSE	ETO	Thu, Jul 21, 2016	22.63	22.69	22.53	22.60
3059	NYSE	ETO	Wed, Jul 20, 2016	22.50	22.61	22.47	22.56
3058	NYSE	ETO	Tue, Jul 19, 2016	22.61	22.67	22.55	22.49
3057	NYSE	ETO	Mon, Jul 18, 2016	22.54	22.58	22.50	22.51
3056	NYSE	ETO	Fri, Jul 15, 2016	22.62	22.67	22.49	22.60
3055	NYSE	ETO	Thu, Jul 14, 2016	22.52	22.60	22.50	22.54
3054	NYSE	ETO	Wed, Jul 13, 2016	22.46	22.55	22.35	22.42
3053	NYSE	ETO	Tue, Jul 12, 2016	22.41	22.55	22.32	22.46
3052	NYSE	ETO	Mon, Jul 11, 2016	22.18	22.31	22.15	22.26
3051	NYSE	ETO	Fri, Jul 8, 2016	22.14	22.18	21.98	22.13
3050	NYSE	ETO	Thu, Jul 7, 2016	21.71	21.95	21.64	21.95
3049	NYSE	ETO	Wed, Jul 6, 2016	21.40	21.73	21.10	21.73
3048	NYSE	ETO	Tue, Jul 5, 2016	21.40	21.53	21.24	21.53
3047	NYSE	ETO	Fri, Jul 1, 2016	21.34	21.58	21.32	21.40
3046	NYSE	ETO	Thu, Jun 30, 2016	21.08	21.34	21.06	21.34
3045	NYSE	ETO	Wed, Jun 29, 2016	20.60	21.03	20.60	21.03
3044	NYSE	ETO	Tue, Jun 28, 2016	20.14	20.43	20.10	20.32
3043	NYSE	ETO	Mon, Jun 27, 2016	20.88	20.88	19.86	19.87
3042	NYSE	ETO	Fri, Jun 24, 2016	20.87	21.12	20.80	20.91
3041	NYSE	ETO	Thu, Jun 23, 2016	21.78	21.78	21.62	21.73
3040	NYSE	ETO	Wed, Jun 22, 2016	21.50	21.62	21.37	21.48
3039	NYSE	ETO	Tue, Jun 21, 2016	21.28	21.50	21.20	21.48
3038	NYSE	ETO	Mon, Jun 20, 2016	21.33	21.48	21.33	21.18
3037	NYSE	ETO	Fri, Jun 17, 2016	21.12	21.12	20.98	21.04
3036	NYSE	ETO	Thu, Jun 16, 2016	20.89	21.06	20.70	21.03
3035	NYSE	ETO	Wed, Jun 15, 2016	21.05	21.13	21.04	21.05
3034	NYSE	ETO	Tue, Jun 14, 2016	21.16	21.26	20.94	21.02
3033	NYSE	ETO	Mon, Jun 13, 2016	21.53	21.60	21.16	21.16
3032	NYSE	ETO	Fri, Jun 10, 2016	21.75	21.75	21.51	21.73
3031	NYSE	ETO	Thu, Jun 9, 2016	21.81	21.81	21.70	21.80
3030	NYSE	ETO	Wed, Jun 8, 2016	21.82	21.87	21.70	21.86
3029	NYSE	ETO	Tue, Jun 7, 2016	21.74	21.81	21.72	21.76
3028	NYSE	ETO	Mon, Jun 6, 2016	21.61	21.82	21.58	21.72
3027	NYSE	ETO	Fri, Jun 3, 2016	21.46	21.58	21.41	21.58
3026	NYSE	ETO	Thu, Jun 2, 2016	21.28	21.70	21.20	21.54
3025	NYSE	ETO	Wed, Jun 1, 2016	21.32	21.42	21.23	21.38
3024	NYSE	ETO	Tue, May 31, 2016	21.47	21.72	21.31	21.39
3023	NYSE	ETO	Fri, May 27, 2016	21.34	21.45	21.26	21.43
3022	NYSE	ETO	Thu, May 26, 2016	21.24	21.32	21.17	21.25
3021	NYSE	ETO	Wed, May 25, 2016	21.06	21.35	21.03	21.30
3020	NYSE	ETO	Tue, May 24, 2016	20.89	21.07	20.87	20.98
3019	NYSE	ETO	Mon, May 23, 2016	20.71	20.84	20.71	20.79
3018	NYSE	ETO	Fri, May 20, 2016	20.80	20.83	20.70	20.73
3017	NYSE	ETO	Thu, May 19, 2016	20.92	20.94	20.72	20.84
3016	NYSE	ETO	Wed, May 18, 2016	21.11	21.22	20.90	20.95
3015	NYSE	ETO	Tue, May 17, 2016	21.24	21.28	21.07	21.09
3014	NYSE	ETO	Mon, May 16, 2016	21.15	21.39	21.11	21.20
3013	NYSE	ETO	Fri, May 13, 2016	21.26	21.38	21.04	21.10
3012	NYSE	ETO	Thu, May 12, 2016	21.62	21.69	21.25	21.32
3011	NYSE	ETO	Wed, May 11, 2016	21.70	21.84	21.44	21.47
3010	NYSE	ETO	Tue, May 10, 2016	21.61	21.84	21.61	21.70
3009	NYSE	ETO	Mon, May 9, 2016	21.65	21.67	21.49	21.49
3008	NYSE	ETO	Fri, May 6, 2016	21.62	21.65	21.52	21.58
3007	NYSE	ETO	Thu, May 5, 2016	21.61	21.69	21.56	21.62
3006	NYSE	ETO	Wed, May 4, 2016	21.62	21.69	21.52	21.61
3005	NYSE	ETO	Tue, May 3, 2016	21.89	21.89	21.67	21.75
3004	NYSE	ETO	Mon, May 2, 2016	22.04	22.04	21.75	21.87
3003	NYSE	ETO	Fri, Apr 29, 2016	22.22	22.24	21.93	22.08
3002	NYSE	ETO	Thu, Apr 28, 2016	22.11	22.33	22.11	22.19
3001	NYSE	ETO	Wed, Apr 27, 2016	22.08	22.30	22.08	22.30
3000	NYSE	ETO	Tue, Apr 26, 2016	22.08	22.15	22.05	22.14
2999	NYSE	ETO	Mon, Apr 25, 2016	22.24	22.24	21.98	21.98
2998	NYSE	ETO	Fri, Apr 22, 2016	22.23	22.35	22.20	22.28
2997	NYSE	ETO	Thu, Apr 21, 2016	22.39	22.45	22.28	22.31
2996	NYSE	ETO	Wed, Apr 20, 2016	22.50	22.50	22.29	22.35
2995	NYSE	ETO	Tue, Apr 19, 2016	22.50	22.61	22.47	22.57
2994	NYSE	ETO	Mon, Apr 18, 2016	22.08	22.49	22.03	22.49
2993	NYSE	ETO	Fri, Apr 15, 2016	22.02	22.10	21.95	22.08
2992	NYSE	ETO	Thu, Apr 14, 2016	22.09	22.09	21.97	22.02
2991	NYSE	ETO	Wed, Apr 13, 2016	21.71	22.22	21.71	22.11
2990	NYSE	ETO	Tue, Apr 12, 2016	21.45	21.62	21.45	21.62
2989	NYSE	ETO	Mon, Apr 11, 2016	21.47	21.59	21.41	21.41
2988	NYSE	ETO	Fri, Apr 8, 2016	21.71	21.71	21.42	21.42
2987	NYSE	ETO	Thu, Apr 7, 2016	21.42	21.55	21.42	21.54
2986	NYSE	ETO	Wed, Apr 6, 2016	21.32	21.58	21.32	21.56
2985	NYSE	ETO	Tue, Apr 5, 2016	21.49	21.49	21.49	21.34
2984	NYSE	ETO	Mon, Apr 4, 2016	21.73	21.77	21.40	21.49
2983	NYSE	ETO	Fri, Apr 1, 2016	21.46	21.72	21.45	21.70
2982	NYSE	ETO	Thu, Mar 31, 2016	21.67	21.76	21.55	21.58
2981	NYSE	ETO	Wed, Mar 30, 2016	21.65	21.65	21.50	21.63
2980	NYSE	ETO	Tue, Mar 29, 2016	21.30	21.37	21.21	21.50
2979	NYSE	ETO	Mon, Mar 28, 2016	21.33	21.34	21.22	21.23
2978	NYSE	ETO	Thu, Mar 24, 2016	21.20	21.26	21.17	21.24
2977	NYSE	ETO	Wed, Mar 23, 2016	21.42	21.47	21.30	21.32
2976	NYSE	ETO	Tue, Mar 22, 2016	21.34	21.50	21.32	21.45
2975	NYSE	ETO	Mon, Mar 21, 2016	21.46	21.59	21.38	21.59
2974	NYSE	ETO	Fri, Mar 18, 2016	21.48	21.57	21.37	21.51
2973	NYSE	ETO	Thu, Mar 17, 2016	21.34	21.48	21.28	21.46
2972	NYSE	ETO	Wed, Mar 16, 2016	21.05	21.30	20.99	21.26
2971	NYSE	ETO	Tue, Mar 15, 2016	21.01	21.10	21.00	21.10
2970	NYSE	ETO	Mon, Mar 14, 2016	21.10	21.19	21.07	21.07
2969	NYSE	ETO	Fri, Mar 11, 2016	20.73	20.73	20.73	21.10
2968	NYSE	ETO	Thu, Mar 10, 2016	20.67	20.67	20.67	20.73
2967	NYSE	ETO	Wed, Mar 9, 2016	20.65	20.74	20.45	20.67
2966	NYSE	ETO	Tue, Mar 8, 2016	20.66	20.67	20.34	20.50
2965	NYSE	ETO	Mon, Mar 7, 2016	20.62	20.75	20.61	20.72
2964	NYSE	ETO	Fri, Mar 4, 2016	20.38	20.80	20.38	20.70
2963	NYSE	ETO	Thu, Mar 3, 2016	20.24	20.24	20.24	20.38
2962	NYSE	ETO	Wed, Mar 2, 2016	20.24	20.26	20.11	20.24
2961	NYSE	ETO	Tue, Mar 1, 2016	19.98	20.19	19.87	20.18
2960	NYSE	ETO	Mon, Feb 29, 2016	19.95	19.99	19.81	19.81
2959	NYSE	ETO	Fri, Feb 26, 2016	19.79	19.88	19.73	19.87
2958	NYSE	ETO	Thu, Feb 25, 2016	19.47	19.65	19.42	19.65
2957	NYSE	ETO	Wed, Feb 24, 2016	19.19	19.42	19.06	19.38
2956	NYSE	ETO	Tue, Feb 23, 2016	19.45	19.46	19.19	19.29
2955	NYSE	ETO	Mon, Feb 22, 2016	19.38	19.52	19.26	19.45
2954	NYSE	ETO	Fri, Feb 19, 2016	19.16	19.32	19.00	19.16
2953	NYSE	ETO	Thu, Feb 18, 2016	19.33	19.33	19.16	19.18
2952	NYSE	ETO	Wed, Feb 17, 2016	18.94	19.39	18.94	19.39
2951	NYSE	ETO	Tue, Feb 16, 2016	18.66	18.79	18.63	18.78
2950	NYSE	ETO	Fri, Feb 12, 2016	18.44	18.49	18.17	18.48
2949	NYSE	ETO	Thu, Feb 11, 2016	18.18	18.28	18.00	18.24
2948	NYSE	ETO	Wed, Feb 10, 2016	18.55	18.73	18.33	18.33
2947	NYSE	ETO	Tue, Feb 9, 2016	18.82	19.00	18.35	18.38
2946	NYSE	ETO	Mon, Feb 8, 2016	19.47	19.47	18.80	19.15
2945	NYSE	ETO	Fri, Feb 5, 2016	19.78	19.81	19.51	19.56
2944	NYSE	ETO	Thu, Feb 4, 2016	19.73	20.02	19.63	19.90
2943	NYSE	ETO	Wed, Feb 3, 2016	19.82	19.88	19.42	19.81
2942	NYSE	ETO	Tue, Feb 2, 2016	19.77	19.85	19.63	19.68
2941	NYSE	ETO	Mon, Feb 1, 2016	19.61	20.02	19.61	19.98
2940	NYSE	ETO	Fri, Jan 29, 2016	19.47	19.80	19.37	19.76
2939	NYSE	ETO	Thu, Jan 28, 2016	19.24	19.39	19.24	19.30
2938	NYSE	ETO	Wed, Jan 27, 2016	19.37	19.51	19.17	19.18
2937	NYSE	ETO	Tue, Jan 26, 2016	19.18	19.51	19.15	19.45
2936	NYSE	ETO	Mon, Jan 25, 2016	19.39	19.40	19.16	19.20
2935	NYSE	ETO	Fri, Jan 22, 2016	18.86	19.37	18.74	19.37
2934	NYSE	ETO	Thu, Jan 21, 2016	18.14	18.53	17.92	18.49
2933	NYSE	ETO	Wed, Jan 20, 2016	18.60	18.60	17.48	18.14
2932	NYSE	ETO	Tue, Jan 19, 2016	19.44	19.44	18.79	18.79
2931	NYSE	ETO	Fri, Jan 15, 2016	19.51	19.51	19.08	19.18
2930	NYSE	ETO	Thu, Jan 14, 2016	19.85	19.99	19.55	19.90
2929	NYSE	ETO	Wed, Jan 13, 2016	20.36	20.38	19.76	19.81
2928	NYSE	ETO	Tue, Jan 12, 2016	20.15	20.32	19.92	20.22
2927	NYSE	ETO	Mon, Jan 11, 2016	20.45	20.53	19.91	20.07
2926	NYSE	ETO	Fri, Jan 8, 2016	20.63	20.63	20.31	20.32
2925	NYSE	ETO	Thu, Jan 7, 2016	20.65	20.67	20.39	20.47
2924	NYSE	ETO	Wed, Jan 6, 2016	20.59	20.76	20.54	20.74
2923	NYSE	ETO	Tue, Jan 5, 2016	20.84	20.97	20.78	20.80
2922	NYSE	ETO	Mon, Jan 4, 2016	21.00	21.00	20.64	20.78
2921	NYSE	ETO	Thu, Dec 31, 2015	21.42	21.56	21.28	21.32
2920	NYSE	ETO	Wed, Dec 30, 2015	21.63	21.66	21.47	21.56
2919	NYSE	ETO	Tue, Dec 29, 2015	21.59	21.72	21.50	21.66
2918	NYSE	ETO	Mon, Dec 28, 2015	21.85	21.85	21.52	21.60
2917	NYSE	ETO	Thu, Dec 24, 2015	21.76	21.88	21.76	21.84
2916	NYSE	ETO	Wed, Dec 23, 2015	21.53	21.72	21.53	21.72
2915	NYSE	ETO	Tue, Dec 22, 2015	21.43	21.49	21.29	21.48
2914	NYSE	ETO	Mon, Dec 21, 2015	21.58	21.58	21.18	21.34
2913	NYSE	ETO	Fri, Dec 18, 2015	21.67	21.71	21.64	21.66
2912	NYSE	ETO	Thu, Dec 17, 2015	21.85	21.90	21.70	21.76
2911	NYSE	ETO	Wed, Dec 16, 2015	21.63	21.85	21.55	21.80
2910	NYSE	ETO	Tue, Dec 15, 2015	21.49	21.70	21.38	21.43
2909	NYSE	ETO	Mon, Dec 14, 2015	21.78	21.93	21.39	21.40
2908	NYSE	ETO	Fri, Dec 11, 2015	22.06	22.09	21.75	21.75
2907	NYSE	ETO	Thu, Dec 10, 2015	22.17	22.25	22.09	22.19
2906	NYSE	ETO	Wed, Dec 9, 2015	22.23	22.39	22.02	22.12
2905	NYSE	ETO	Tue, Dec 8, 2015	22.02	22.27	22.02	22.20
2904	NYSE	ETO	Mon, Dec 7, 2015	22.40	22.49	22.20	22.33
2903	NYSE	ETO	Fri, Dec 4, 2015	22.09	22.54	22.09	22.46
2902	NYSE	ETO	Thu, Dec 3, 2015	22.36	22.36	22.06	22.10
2901	NYSE	ETO	Wed, Dec 2, 2015	22.37	22.41	22.33	22.33
2900	NYSE	ETO	Tue, Dec 1, 2015	22.40	22.40	22.30	22.38
2899	NYSE	ETO	Mon, Nov 30, 2015	22.40	22.44	22.26	22.29
2898	NYSE	ETO	Fri, Nov 27, 2015	22.39	22.40	22.33	22.38
2897	NYSE	ETO	Wed, Nov 25, 2015	22.40	22.40	22.03	22.34
2896	NYSE	ETO	Tue, Nov 24, 2015	22.17	22.49	22.17	22.40
2895	NYSE	ETO	Mon, Nov 23, 2015	22.38	22.45	22.24	22.32
2894	NYSE	ETO	Fri, Nov 20, 2015	22.30	22.51	22.30	22.36
2893	NYSE	ETO	Thu, Nov 19, 2015	22.28	22.28	22.20	22.25
2892	NYSE	ETO	Wed, Nov 18, 2015	22.05	22.39	22.03	22.38
2891	NYSE	ETO	Tue, Nov 17, 2015	21.94	22.05	21.89	21.93
2890	NYSE	ETO	Mon, Nov 16, 2015	21.48	21.89	21.45	21.89
2889	NYSE	ETO	Fri, Nov 13, 2015	21.81	21.81	21.53	21.53
2888	NYSE	ETO	Thu, Nov 12, 2015	22.15	22.15	21.85	21.86
2887	NYSE	ETO	Wed, Nov 11, 2015	22.53	22.53	22.29	22.31
2886	NYSE	ETO	Tue, Nov 10, 2015	22.44	22.45	22.30	22.45
2885	NYSE	ETO	Mon, Nov 9, 2015	22.54	22.56	22.30	22.45
2884	NYSE	ETO	Fri, Nov 6, 2015	22.51	22.69	22.40	22.59
2883	NYSE	ETO	Thu, Nov 5, 2015	22.65	22.67	22.53	22.60
2882	NYSE	ETO	Wed, Nov 4, 2015	22.83	22.83	22.59	22.61
2881	NYSE	ETO	Tue, Nov 3, 2015	22.61	22.81	22.60	22.81
2880	NYSE	ETO	Mon, Nov 2, 2015	22.48	22.75	22.40	22.71
2879	NYSE	ETO	Fri, Oct 30, 2015	22.56	22.70	22.40	22.49
2878	NYSE	ETO	Thu, Oct 29, 2015	22.52	22.60	22.43	22.48
2877	NYSE	ETO	Wed, Oct 28, 2015	22.57	22.67	22.52	22.60
2876	NYSE	ETO	Tue, Oct 27, 2015	22.47	22.57	22.41	22.48
2875	NYSE	ETO	Mon, Oct 26, 2015	22.68	22.70	22.55	22.57
2874	NYSE	ETO	Fri, Oct 23, 2015	22.67	22.81	22.57	22.72
2873	NYSE	ETO	Thu, Oct 22, 2015	22.34	22.56	22.32	22.54
2872	NYSE	ETO	Wed, Oct 21, 2015	22.39	22.39	22.21	22.23
2871	NYSE	ETO	Tue, Oct 20, 2015	22.38	22.45	22.29	22.45
2870	NYSE	ETO	Mon, Oct 19, 2015	22.22	22.39	22.09	22.35
2869	NYSE	ETO	Fri, Oct 16, 2015	21.87	22.21	21.87	22.21
2868	NYSE	ETO	Thu, Oct 15, 2015	21.72	21.89	21.71	21.85
2867	NYSE	ETO	Wed, Oct 14, 2015	21.91	21.91	21.62	21.64
2866	NYSE	ETO	Tue, Oct 13, 2015	21.86	22.00	21.85	21.87
2865	NYSE	ETO	Mon, Oct 12, 2015	21.94	22.06	21.94	21.99
2864	NYSE	ETO	Fri, Oct 9, 2015	21.98	22.12	21.95	22.01
2863	NYSE	ETO	Thu, Oct 8, 2015	21.70	22.07	21.61	21.95
2862	NYSE	ETO	Wed, Oct 7, 2015	21.75	21.89	21.69	21.77
2861	NYSE	ETO	Tue, Oct 6, 2015	21.40	21.57	21.40	21.57
2860	NYSE	ETO	Mon, Oct 5, 2015	21.02	21.47	21.02	21.41
2859	NYSE	ETO	Fri, Oct 2, 2015	20.66	20.98	20.51	20.93
2858	NYSE	ETO	Thu, Oct 1, 2015	20.88	20.95	20.72	20.89
2857	NYSE	ETO	Wed, Sep 30, 2015	20.82	20.98	20.80	20.84
2856	NYSE	ETO	Tue, Sep 29, 2015	21.03	21.22	20.60	20.76
2855	NYSE	ETO	Mon, Sep 28, 2015	21.57	21.57	21.00	21.03
2854	NYSE	ETO	Fri, Sep 25, 2015	21.91	22.02	21.75	21.76
2853	NYSE	ETO	Thu, Sep 24, 2015	22.02	22.12	21.52	21.79
2852	NYSE	ETO	Wed, Sep 23, 2015	22.22	22.25	22.16	22.22
2851	NYSE	ETO	Tue, Sep 22, 2015	21.88	22.22	21.88	22.21
2850	NYSE	ETO	Mon, Sep 21, 2015	22.40	22.45	22.25	22.25
2849	NYSE	ETO	Fri, Sep 18, 2015	22.38	22.71	22.38	22.66
2848	NYSE	ETO	Thu, Sep 17, 2015	22.46	22.79	22.42	22.68
2847	NYSE	ETO	Wed, Sep 16, 2015	22.51	22.61	22.41	22.53
2846	NYSE	ETO	Tue, Sep 15, 2015	22.28	22.50	22.25	22.48
2845	NYSE	ETO	Mon, Sep 14, 2015	22.36	22.42	22.27	22.27
2844	NYSE	ETO	Fri, Sep 11, 2015	22.57	22.57	22.38	22.39
2843	NYSE	ETO	Thu, Sep 10, 2015	22.46	22.65	22.39	22.56
2842	NYSE	ETO	Wed, Sep 9, 2015	22.87	22.87	22.42	22.42
2841	NYSE	ETO	Tue, Sep 8, 2015	22.74	22.80	22.58	22.60
2840	NYSE	ETO	Fri, Sep 4, 2015	22.44	22.49	22.31	22.42
2839	NYSE	ETO	Thu, Sep 3, 2015	22.55	22.69	22.55	22.65
2838	NYSE	ETO	Wed, Sep 2, 2015	22.65	22.65	22.42	22.48
2837	NYSE	ETO	Tue, Sep 1, 2015	22.33	22.49	22.29	22.42
2836	NYSE	ETO	Mon, Aug 31, 2015	22.85	22.85	22.68	22.72
2835	NYSE	ETO	Fri, Aug 28, 2015	22.52	22.90	22.47	22.87
2834	NYSE	ETO	Thu, Aug 27, 2015	22.43	22.83	22.30	22.48
2833	NYSE	ETO	Wed, Aug 26, 2015	21.50	22.08	21.34	22.05
2832	NYSE	ETO	Tue, Aug 25, 2015	21.51	21.58	21.04	21.04
2831	NYSE	ETO	Mon, Aug 24, 2015	21.64	22.48	18.00	20.73
2830	NYSE	ETO	Fri, Aug 21, 2015	23.13	23.15	22.52	22.58
2829	NYSE	ETO	Thu, Aug 20, 2015	23.68	23.75	23.37	23.37
2828	NYSE	ETO	Wed, Aug 19, 2015	24.00	24.00	23.87	23.98
2827	NYSE	ETO	Tue, Aug 18, 2015	23.90	24.07	23.83	24.06
2826	NYSE	ETO	Mon, Aug 17, 2015	23.83	23.94	23.67	23.87
2825	NYSE	ETO	Fri, Aug 14, 2015	23.85	23.91	23.79	23.84
2824	NYSE	ETO	Thu, Aug 13, 2015	23.80	23.96	23.78	23.84
2823	NYSE	ETO	Wed, Aug 12, 2015	23.79	23.85	23.72	23.85
2822	NYSE	ETO	Tue, Aug 11, 2015	23.80	23.94	23.80	23.85
2821	NYSE	ETO	Mon, Aug 10, 2015	23.83	24.00	23.74	23.97
2820	NYSE	ETO	Fri, Aug 7, 2015	23.78	23.81	23.74	23.78
2819	NYSE	ETO	Thu, Aug 6, 2015	23.95	24.02	23.78	23.80
2818	NYSE	ETO	Wed, Aug 5, 2015	23.91	24.01	23.90	23.98
2817	NYSE	ETO	Tue, Aug 4, 2015	23.78	23.94	23.78	23.87
2816	NYSE	ETO	Mon, Aug 3, 2015	23.95	24.01	23.67	23.79
2815	NYSE	ETO	Fri, Jul 31, 2015	23.99	24.00	23.89	23.93
2814	NYSE	ETO	Thu, Jul 30, 2015	23.73	23.83	23.72	23.81
2813	NYSE	ETO	Wed, Jul 29, 2015	23.55	23.79	23.55	23.76
2812	NYSE	ETO	Tue, Jul 28, 2015	23.49	23.65	23.35	23.62
2811	NYSE	ETO	Mon, Jul 27, 2015	23.52	23.61	23.34	23.36
2810	NYSE	ETO	Fri, Jul 24, 2015	23.70	23.81	23.51	23.61
2809	NYSE	ETO	Thu, Jul 23, 2015	23.90	23.95	23.74	23.75
2808	NYSE	ETO	Wed, Jul 22, 2015	24.00	24.03	23.79	23.84
2807	NYSE	ETO	Tue, Jul 21, 2015	24.20	24.27	24.08	24.19
2806	NYSE	ETO	Mon, Jul 20, 2015	24.10	24.27	24.07	24.22
2805	NYSE	ETO	Fri, Jul 17, 2015	24.09	24.11	24.03	24.11
2804	NYSE	ETO	Thu, Jul 16, 2015	23.90	24.08	23.88	24.04
2803	NYSE	ETO	Wed, Jul 15, 2015	23.92	23.99	23.86	23.90
2802	NYSE	ETO	Tue, Jul 14, 2015	23.79	23.98	23.78	23.93
2801	NYSE	ETO	Mon, Jul 13, 2015	23.52	23.77	23.47	23.75
2800	NYSE	ETO	Fri, Jul 10, 2015	23.38	23.49	23.34	23.46
2799	NYSE	ETO	Thu, Jul 9, 2015	23.18	23.19	23.05	23.05
2798	NYSE	ETO	Wed, Jul 8, 2015	22.93	23.08	22.86	22.93
2797	NYSE	ETO	Tue, Jul 7, 2015	23.37	23.38	23.12	23.21
2796	NYSE	ETO	Mon, Jul 6, 2015	23.28	23.44	23.22	23.38
2795	NYSE	ETO	Thu, Jul 2, 2015	23.64	23.66	23.28	23.53
2794	NYSE	ETO	Wed, Jul 1, 2015	23.68	23.92	23.47	23.65
2793	NYSE	ETO	Tue, Jun 30, 2015	23.62	23.62	23.16	23.38
2792	NYSE	ETO	Mon, Jun 29, 2015	23.82	23.86	23.20	23.24
2791	NYSE	ETO	Fri, Jun 26, 2015	24.24	24.24	23.95	23.96
2790	NYSE	ETO	Thu, Jun 25, 2015	24.56	24.56	24.20	24.31
2789	NYSE	ETO	Wed, Jun 24, 2015	24.61	24.69	24.46	24.54
2788	NYSE	ETO	Tue, Jun 23, 2015	24.49	24.71	24.45	24.68
2787	NYSE	ETO	Mon, Jun 22, 2015	24.70	24.70	24.45	24.47
2786	NYSE	ETO	Fri, Jun 19, 2015	24.55	24.61	24.40	24.45
2785	NYSE	ETO	Thu, Jun 18, 2015	24.62	24.90	24.62	24.71
2784	NYSE	ETO	Wed, Jun 17, 2015	24.60	24.84	24.58	24.71
2783	NYSE	ETO	Tue, Jun 16, 2015	24.44	24.71	24.43	24.58
2782	NYSE	ETO	Mon, Jun 15, 2015	24.55	24.67	24.53	24.59
2781	NYSE	ETO	Fri, Jun 12, 2015	24.65	24.74	24.58	24.74
2780	NYSE	ETO	Thu, Jun 11, 2015	24.67	24.80	24.59	24.76
2779	NYSE	ETO	Wed, Jun 10, 2015	24.33	24.64	24.33	24.58
2778	NYSE	ETO	Tue, Jun 9, 2015	24.33	24.33	24.24	24.26
2777	NYSE	ETO	Mon, Jun 8, 2015	24.52	24.52	24.28	24.30
2776	NYSE	ETO	Fri, Jun 5, 2015	24.53	24.63	24.47	24.51
2775	NYSE	ETO	Thu, Jun 4, 2015	24.67	24.73	24.57	24.62
2774	NYSE	ETO	Wed, Jun 3, 2015	24.72	24.83	24.58	24.75
2773	NYSE	ETO	Tue, Jun 2, 2015	24.64	24.76	24.56	24.75
2772	NYSE	ETO	Mon, Jun 1, 2015	24.73	24.74	24.60	24.65
2771	NYSE	ETO	Fri, May 29, 2015	24.79	24.79	24.61	24.67
2770	NYSE	ETO	Thu, May 28, 2015	24.67	24.80	24.67	24.71
2769	NYSE	ETO	Wed, May 27, 2015	24.83	24.85	24.69	24.78
2768	NYSE	ETO	Tue, May 26, 2015	24.83	24.90	24.65	24.81
2767	NYSE	ETO	Fri, May 22, 2015	24.74	24.98	24.71	24.95
2766	NYSE	ETO	Thu, May 21, 2015	24.82	24.82	24.72	24.76
2765	NYSE	ETO	Wed, May 20, 2015	24.88	24.94	24.73	24.79
2764	NYSE	ETO	Tue, May 19, 2015	24.97	25.02	24.92	24.97
2763	NYSE	ETO	Mon, May 18, 2015	25.01	25.01	24.80	24.92
2762	NYSE	ETO	Fri, May 15, 2015	24.80	25.15	24.79	25.01
2761	NYSE	ETO	Thu, May 14, 2015	24.24	24.95	24.24	24.80
2760	NYSE	ETO	Wed, May 13, 2015	24.65	24.75	24.60	24.71
2759	NYSE	ETO	Tue, May 12, 2015	24.46	24.78	24.39	24.64
2758	NYSE	ETO	Mon, May 11, 2015	24.84	24.96	24.69	24.70
2757	NYSE	ETO	Fri, May 8, 2015	25.22	25.24	24.82	24.84
2756	NYSE	ETO	Thu, May 7, 2015	24.91	24.97	24.80	24.86
2755	NYSE	ETO	Wed, May 6, 2015	25.15	25.19	24.87	25.01
2754	NYSE	ETO	Tue, May 5, 2015	25.28	25.28	25.01	25.14
2753	NYSE	ETO	Mon, May 4, 2015	25.25	25.36	25.24	25.25
2752	NYSE	ETO	Fri, May 1, 2015	25.22	25.23	25.07	25.13
2751	NYSE	ETO	Thu, Apr 30, 2015	25.35	25.35	25.09	25.14
2750	NYSE	ETO	Wed, Apr 29, 2015	25.24	25.35	25.22	25.34
2749	NYSE	ETO	Tue, Apr 28, 2015	25.28	25.44	25.28	25.43
2748	NYSE	ETO	Mon, Apr 27, 2015	25.53	25.62	25.26	25.28
2747	NYSE	ETO	Fri, Apr 24, 2015	25.45	25.72	25.37	25.37
2746	NYSE	ETO	Thu, Apr 23, 2015	25.50	25.51	25.37	25.39
2745	NYSE	ETO	Wed, Apr 22, 2015	25.38	25.50	25.30	25.47
2744	NYSE	ETO	Tue, Apr 21, 2015	25.35	25.35	25.19	25.31
2743	NYSE	ETO	Mon, Apr 20, 2015	25.52	25.52	25.35	25.39
2742	NYSE	ETO	Fri, Apr 17, 2015	25.30	25.37	25.20	25.36
2741	NYSE	ETO	Thu, Apr 16, 2015	25.42	25.42	25.35	25.40
2740	NYSE	ETO	Wed, Apr 15, 2015	25.42	25.45	25.35	25.43
2739	NYSE	ETO	Tue, Apr 14, 2015	25.35	25.44	25.28	25.40
2738	NYSE	ETO	Mon, Apr 13, 2015	25.26	25.47	25.25	25.36
2737	NYSE	ETO	Fri, Apr 10, 2015	25.22	25.32	25.22	25.30
2736	NYSE	ETO	Thu, Apr 9, 2015	25.19	25.26	25.12	25.23
2735	NYSE	ETO	Wed, Apr 8, 2015	25.12	25.20	25.06	25.19
2734	NYSE	ETO	Tue, Apr 7, 2015	24.95	25.20	24.93	25.11
2733	NYSE	ETO	Mon, Apr 6, 2015	24.43	25.00	24.43	25.00
2732	NYSE	ETO	Thu, Apr 2, 2015	24.70	24.74	24.57	24.58
2731	NYSE	ETO	Wed, Apr 1, 2015	24.76	24.82	24.67	24.80
2730	NYSE	ETO	Tue, Mar 31, 2015	24.77	24.92	24.67	24.74
2729	NYSE	ETO	Mon, Mar 30, 2015	24.76	25.09	24.75	24.75
2728	NYSE	ETO	Fri, Mar 27, 2015	24.59	24.70	24.59	24.67
2727	NYSE	ETO	Thu, Mar 26, 2015	24.67	24.88	24.63	24.63
2726	NYSE	ETO	Wed, Mar 25, 2015	25.01	25.10	24.77	24.86
2725	NYSE	ETO	Tue, Mar 24, 2015	24.88	25.16	24.80	25.12
2724	NYSE	ETO	Mon, Mar 23, 2015	24.75	24.93	24.75	24.90
2723	NYSE	ETO	Fri, Mar 20, 2015	24.94	25.01	24.67	24.67
2722	NYSE	ETO	Thu, Mar 19, 2015	24.97	25.17	24.96	24.99
2721	NYSE	ETO	Wed, Mar 18, 2015	25.12	25.46	24.90	25.02
2720	NYSE	ETO	Tue, Mar 17, 2015	24.91	25.18	24.86	25.15
2719	NYSE	ETO	Mon, Mar 16, 2015	24.62	25.15	24.62	24.97
2718	NYSE	ETO	Fri, Mar 13, 2015	24.65	24.65	24.43	24.62
2717	NYSE	ETO	Thu, Mar 12, 2015	24.36	24.72	24.36	24.67
2716	NYSE	ETO	Wed, Mar 11, 2015	24.34	24.44	24.31	24.38
2715	NYSE	ETO	Tue, Mar 10, 2015	24.27	24.38	24.19	24.29
2714	NYSE	ETO	Mon, Mar 9, 2015	24.39	24.58	24.37	24.48
2713	NYSE	ETO	Fri, Mar 6, 2015	24.49	24.62	24.36	24.41
2712	NYSE	ETO	Thu, Mar 5, 2015	24.59	24.68	24.54	24.58
2711	NYSE	ETO	Wed, Mar 4, 2015	24.53	24.60	24.47	24.52
2710	NYSE	ETO	Tue, Mar 3, 2015	24.59	24.63	24.52	24.59
2709	NYSE	ETO	Mon, Mar 2, 2015	24.54	24.63	24.52	24.61
2708	NYSE	ETO	Fri, Feb 27, 2015	24.54	24.64	24.53	24.54
2707	NYSE	ETO	Thu, Feb 26, 2015	24.58	24.62	24.51	24.54
2706	NYSE	ETO	Wed, Feb 25, 2015	24.42	24.64	24.37	24.60
2705	NYSE	ETO	Tue, Feb 24, 2015	24.34	24.49	24.31	24.43
2704	NYSE	ETO	Mon, Feb 23, 2015	24.21	24.42	24.20	24.24
2703	NYSE	ETO	Fri, Feb 20, 2015	24.22	24.32	24.12	24.18
2702	NYSE	ETO	Thu, Feb 19, 2015	24.02	24.28	24.02	24.18
2701	NYSE	ETO	Wed, Feb 18, 2015	24.01	24.19	24.01	24.12
2700	NYSE	ETO	Tue, Feb 17, 2015	24.35	24.40	23.91	24.19
2699	NYSE	ETO	Fri, Feb 13, 2015	24.08	24.41	24.08	24.35
2698	NYSE	ETO	Thu, Feb 12, 2015	24.38	24.47	24.08	24.08
2697	NYSE	ETO	Wed, Feb 11, 2015	24.22	24.44	24.20	24.44
2696	NYSE	ETO	Tue, Feb 10, 2015	24.00	24.39	23.94	24.39
2695	NYSE	ETO	Mon, Feb 9, 2015	23.91	24.09	23.86	23.89
2694	NYSE	ETO	Fri, Feb 6, 2015	24.30	24.42	23.99	24.05
2693	NYSE	ETO	Thu, Feb 5, 2015	24.23	24.42	24.23	24.36
2692	NYSE	ETO	Wed, Feb 4, 2015	24.09	24.37	24.08	24.28
2691	NYSE	ETO	Tue, Feb 3, 2015	24.10	24.19	23.99	24.12
2690	NYSE	ETO	Mon, Feb 2, 2015	23.74	23.96	23.56	23.93
2689	NYSE	ETO	Fri, Jan 30, 2015	23.76	23.90	23.67	23.67
2688	NYSE	ETO	Thu, Jan 29, 2015	23.81	23.92	23.62	23.90
2687	NYSE	ETO	Wed, Jan 28, 2015	24.01	24.04	23.72	23.74
2686	NYSE	ETO	Tue, Jan 27, 2015	23.85	23.98	23.71	23.86
2685	NYSE	ETO	Mon, Jan 26, 2015	24.11	24.18	23.99	24.09
2684	NYSE	ETO	Fri, Jan 23, 2015	24.20	24.23	24.07	24.14
2683	NYSE	ETO	Thu, Jan 22, 2015	24.02	24.31	23.91	24.26
2682	NYSE	ETO	Wed, Jan 21, 2015	23.80	23.93	23.78	23.88
2681	NYSE	ETO	Tue, Jan 20, 2015	23.70	23.85	23.61	23.83
2680	NYSE	ETO	Fri, Jan 16, 2015	23.34	23.63	23.34	23.63
2679	NYSE	ETO	Thu, Jan 15, 2015	23.32	23.47	23.11	23.27
2678	NYSE	ETO	Wed, Jan 14, 2015	23.25	23.39	23.10	23.31
2677	NYSE	ETO	Tue, Jan 13, 2015	23.84	23.92	23.48	23.52
2676	NYSE	ETO	Mon, Jan 12, 2015	23.61	23.71	23.43	23.65
2675	NYSE	ETO	Fri, Jan 9, 2015	23.60	23.71	23.55	23.67
2674	NYSE	ETO	Thu, Jan 8, 2015	23.39	23.69	23.36	23.63
2673	NYSE	ETO	Wed, Jan 7, 2015	23.15	23.33	23.04	23.31
2672	NYSE	ETO	Tue, Jan 6, 2015	23.03	23.38	22.75	23.02
2671	NYSE	ETO	Mon, Jan 5, 2015	23.70	23.80	22.93	23.02
2670	NYSE	ETO	Fri, Jan 2, 2015	24.49	24.49	23.83	23.94
2669	NYSE	ETO	Wed, Dec 31, 2014	24.87	24.90	24.28	24.31
2668	NYSE	ETO	Tue, Dec 30, 2014	24.94	24.97	24.65	24.74
2667	NYSE	ETO	Mon, Dec 29, 2014	24.88	25.05	24.83	24.98
2666	NYSE	ETO	Fri, Dec 26, 2014	25.07	25.21	24.86	24.96
2665	NYSE	ETO	Wed, Dec 24, 2014	26.14	26.24	25.98	26.12
2664	NYSE	ETO	Tue, Dec 23, 2014	26.13	26.13	25.92	26.07
2663	NYSE	ETO	Mon, Dec 22, 2014	25.56	26.13	25.53	26.03
2662	NYSE	ETO	Fri, Dec 19, 2014	25.61	25.72	25.53	25.70
2661	NYSE	ETO	Thu, Dec 18, 2014	25.70	25.70	25.28	25.62
2660	NYSE	ETO	Wed, Dec 17, 2014	24.94	25.15	24.86	25.11
2659	NYSE	ETO	Tue, Dec 16, 2014	24.90	25.36	24.85	24.95
2658	NYSE	ETO	Mon, Dec 15, 2014	25.26	25.29	24.76	25.06
2657	NYSE	ETO	Fri, Dec 12, 2014	25.31	25.41	25.09	25.25
2656	NYSE	ETO	Thu, Dec 11, 2014	25.27	25.74	25.27	25.39
2655	NYSE	ETO	Wed, Dec 10, 2014	25.66	25.66	25.25	25.26
2654	NYSE	ETO	Tue, Dec 9, 2014	25.48	25.69	25.48	25.68
2653	NYSE	ETO	Mon, Dec 8, 2014	26.04	26.07	25.75	25.77
2652	NYSE	ETO	Fri, Dec 5, 2014	25.98	26.10	25.93	25.99
2651	NYSE	ETO	Thu, Dec 4, 2014	26.17	26.18	25.98	25.98
2650	NYSE	ETO	Wed, Dec 3, 2014	26.07	26.19	26.01	26.13
2649	NYSE	ETO	Tue, Dec 2, 2014	26.00	26.19	25.92	26.07
2648	NYSE	ETO	Mon, Dec 1, 2014	26.20	26.20	25.95	26.05
2647	NYSE	ETO	Fri, Nov 28, 2014	26.35	26.39	26.17	26.20
2646	NYSE	ETO	Wed, Nov 26, 2014	26.21	26.33	26.12	26.33
2645	NYSE	ETO	Tue, Nov 25, 2014	26.20	26.30	26.13	26.18
2644	NYSE	ETO	Mon, Nov 24, 2014	25.85	26.24	25.82	26.17
2643	NYSE	ETO	Fri, Nov 21, 2014	25.96	25.99	25.66	25.79
2642	NYSE	ETO	Thu, Nov 20, 2014	25.75	26.10	25.53	25.57
2641	NYSE	ETO	Wed, Nov 19, 2014	25.73	25.84	25.64	25.84
2640	NYSE	ETO	Tue, Nov 18, 2014	25.50	25.89	25.50	25.87
2639	NYSE	ETO	Mon, Nov 17, 2014	25.50	25.59	25.39	25.39
2638	NYSE	ETO	Fri, Nov 14, 2014	25.77	25.77	25.55	25.60
2637	NYSE	ETO	Thu, Nov 13, 2014	25.89	25.90	25.79	25.80
2636	NYSE	ETO	Wed, Nov 12, 2014	25.80	25.92	25.74	25.75
2635	NYSE	ETO	Tue, Nov 11, 2014	25.83	25.96	25.75	25.91
2634	NYSE	ETO	Mon, Nov 10, 2014	25.79	25.79	25.72	25.76
2633	NYSE	ETO	Fri, Nov 7, 2014	25.86	25.86	25.64	25.72
2632	NYSE	ETO	Thu, Nov 6, 2014	25.65	25.95	25.58	25.91
2631	NYSE	ETO	Wed, Nov 5, 2014	25.63	25.63	25.50	25.59
2630	NYSE	ETO	Tue, Nov 4, 2014	25.42	25.45	25.25	25.35
2629	NYSE	ETO	Mon, Nov 3, 2014	25.30	25.53	25.21	25.42
2628	NYSE	ETO	Fri, Oct 31, 2014	25.17	25.26	24.83	25.26
2627	NYSE	ETO	Thu, Oct 30, 2014	24.66	24.86	24.58	24.79
2626	NYSE	ETO	Wed, Oct 29, 2014	24.57	24.68	24.53	24.66
2625	NYSE	ETO	Tue, Oct 28, 2014	24.42	24.66	24.37	24.66
2624	NYSE	ETO	Mon, Oct 27, 2014	24.32	24.32	24.20	24.30
2623	NYSE	ETO	Fri, Oct 24, 2014	24.33	24.39	24.16	24.36
2622	NYSE	ETO	Thu, Oct 23, 2014	24.30	24.38	24.13	24.22
2621	NYSE	ETO	Wed, Oct 22, 2014	23.95	24.11	23.90	23.97
2620	NYSE	ETO	Tue, Oct 21, 2014	23.55	23.99	23.37	23.99
2619	NYSE	ETO	Mon, Oct 20, 2014	23.10	23.38	23.10	23.37
2618	NYSE	ETO	Fri, Oct 17, 2014	22.95	23.36	22.76	23.03
2617	NYSE	ETO	Thu, Oct 16, 2014	21.96	22.86	21.77	22.66
2616	NYSE	ETO	Wed, Oct 15, 2014	22.48	22.48	21.70	22.33
2615	NYSE	ETO	Tue, Oct 14, 2014	22.72	22.92	22.52	22.66
2614	NYSE	ETO	Mon, Oct 13, 2014	23.38	23.38	22.36	22.75
2613	NYSE	ETO	Fri, Oct 10, 2014	23.90	23.90	23.32	23.36
2612	NYSE	ETO	Thu, Oct 9, 2014	24.27	24.29	23.85	23.92
2611	NYSE	ETO	Wed, Oct 8, 2014	24.17	24.38	23.95	24.35
2610	NYSE	ETO	Tue, Oct 7, 2014	24.30	24.37	24.23	24.25
2609	NYSE	ETO	Mon, Oct 6, 2014	24.43	24.54	24.37	24.46
2608	NYSE	ETO	Fri, Oct 3, 2014	24.14	24.41	24.14	24.36
2607	NYSE	ETO	Thu, Oct 2, 2014	24.41	24.41	23.87	24.10
2606	NYSE	ETO	Wed, Oct 1, 2014	24.72	24.72	24.35	24.41
2605	NYSE	ETO	Tue, Sep 30, 2014	24.80	24.80	24.60	24.71
2604	NYSE	ETO	Mon, Sep 29, 2014	24.63	24.78	24.61	24.72
2603	NYSE	ETO	Fri, Sep 26, 2014	24.76	24.94	24.67	24.90
2602	NYSE	ETO	Thu, Sep 25, 2014	25.09	25.09	24.73	24.82
2601	NYSE	ETO	Wed, Sep 24, 2014	25.09	25.15	24.94	25.12
2600	NYSE	ETO	Tue, Sep 23, 2014	25.10	25.13	24.97	25.03
2599	NYSE	ETO	Mon, Sep 22, 2014	25.43	25.43	25.05	25.08
2598	NYSE	ETO	Fri, Sep 19, 2014	25.43	25.49	25.35	25.39
2597	NYSE	ETO	Thu, Sep 18, 2014	25.50	25.58	25.43	25.51
2596	NYSE	ETO	Wed, Sep 17, 2014	25.44	25.45	25.31	25.39
2595	NYSE	ETO	Tue, Sep 16, 2014	25.10	25.37	25.03	25.37
2594	NYSE	ETO	Mon, Sep 15, 2014	25.20	25.27	25.10	25.11
2593	NYSE	ETO	Fri, Sep 12, 2014	25.29	25.39	25.12	25.19
2592	NYSE	ETO	Thu, Sep 11, 2014	25.30	25.48	25.27	25.33
2591	NYSE	ETO	Wed, Sep 10, 2014	25.32	25.41	25.25	25.31
2590	NYSE	ETO	Tue, Sep 9, 2014	25.52	25.62	25.22	25.28
2589	NYSE	ETO	Mon, Sep 8, 2014	25.68	25.70	25.51	25.60
2588	NYSE	ETO	Fri, Sep 5, 2014	25.57	25.64	25.49	25.62
2587	NYSE	ETO	Thu, Sep 4, 2014	25.48	25.67	25.48	25.52
2586	NYSE	ETO	Wed, Sep 3, 2014	25.53	25.60	25.51	25.51
2585	NYSE	ETO	Tue, Sep 2, 2014	25.57	25.62	25.48	25.53
2584	NYSE	ETO	Fri, Aug 29, 2014	25.52	25.54	25.43	25.53
2583	NYSE	ETO	Thu, Aug 28, 2014	25.30	25.45	25.24	25.44
2582	NYSE	ETO	Wed, Aug 27, 2014	25.58	25.58	25.40	25.45
2581	NYSE	ETO	Tue, Aug 26, 2014	25.43	25.53	25.38	25.51
2580	NYSE	ETO	Mon, Aug 25, 2014	25.43	25.47	25.27	25.31
2579	NYSE	ETO	Fri, Aug 22, 2014	25.35	25.35	25.22	25.25
2578	NYSE	ETO	Thu, Aug 21, 2014	25.32	25.41	25.26	25.27
2577	NYSE	ETO	Wed, Aug 20, 2014	25.33	25.36	25.24	25.32
2576	NYSE	ETO	Tue, Aug 19, 2014	25.29	25.44	25.22	25.44
2575	NYSE	ETO	Mon, Aug 18, 2014	25.18	25.33	25.13	25.16
2574	NYSE	ETO	Fri, Aug 15, 2014	25.21	25.22	24.98	25.08
2573	NYSE	ETO	Thu, Aug 14, 2014	25.22	25.25	25.05	25.22
2572	NYSE	ETO	Wed, Aug 13, 2014	24.92	25.09	24.84	24.98
2571	NYSE	ETO	Tue, Aug 12, 2014	24.89	24.91	24.69	24.73
2570	NYSE	ETO	Mon, Aug 11, 2014	24.57	24.91	24.57	24.79
2569	NYSE	ETO	Fri, Aug 8, 2014	24.49	24.57	24.40	24.57
2568	NYSE	ETO	Thu, Aug 7, 2014	24.58	24.58	24.45	24.48
2567	NYSE	ETO	Wed, Aug 6, 2014	24.56	24.72	24.42	24.49
2566	NYSE	ETO	Tue, Aug 5, 2014	24.87	24.97	24.52	24.74
2565	NYSE	ETO	Mon, Aug 4, 2014	25.06	25.13	24.92	24.99
2564	NYSE	ETO	Fri, Aug 1, 2014	25.31	25.31	25.00	25.09
2563	NYSE	ETO	Thu, Jul 31, 2014	25.71	25.80	25.25	25.26
2562	NYSE	ETO	Wed, Jul 30, 2014	26.01	26.05	25.80	25.80
2561	NYSE	ETO	Tue, Jul 29, 2014	26.19	26.19	25.97	26.02
2560	NYSE	ETO	Mon, Jul 28, 2014	26.25	26.26	26.01	26.05
2559	NYSE	ETO	Fri, Jul 25, 2014	26.31	26.34	26.12	26.22
2558	NYSE	ETO	Thu, Jul 24, 2014	26.27	26.30	26.24	26.25
2557	NYSE	ETO	Wed, Jul 23, 2014	26.00	26.27	25.92	26.26
2556	NYSE	ETO	Tue, Jul 22, 2014	25.75	25.96	25.69	25.96
2555	NYSE	ETO	Mon, Jul 21, 2014	25.75	25.87	25.64	25.86
2554	NYSE	ETO	Fri, Jul 18, 2014	25.78	25.81	25.63	25.80
2553	NYSE	ETO	Thu, Jul 17, 2014	25.73	26.05	25.73	25.73
2552	NYSE	ETO	Wed, Jul 16, 2014	26.20	26.23	25.96	25.97
2551	NYSE	ETO	Tue, Jul 15, 2014	26.08	26.12	26.01	26.08
2550	NYSE	ETO	Mon, Jul 14, 2014	25.83	26.05	25.83	26.03
2549	NYSE	ETO	Fri, Jul 11, 2014	25.93	26.03	25.72	25.77
2548	NYSE	ETO	Thu, Jul 10, 2014	25.96	26.04	25.83	26.00
2547	NYSE	ETO	Wed, Jul 9, 2014	26.04	26.10	26.00	26.09
2546	NYSE	ETO	Tue, Jul 8, 2014	26.18	26.26	26.04	26.05
2545	NYSE	ETO	Mon, Jul 7, 2014	26.14	26.25	26.07	26.18
2544	NYSE	ETO	Thu, Jul 3, 2014	26.03	26.17	25.90	26.14
2543	NYSE	ETO	Wed, Jul 2, 2014	26.03	26.19	25.90	25.91
2542	NYSE	ETO	Tue, Jul 1, 2014	25.99	26.05	25.88	25.99
2541	NYSE	ETO	Mon, Jun 30, 2014	25.86	26.00	25.81	25.91
2540	NYSE	ETO	Fri, Jun 27, 2014	25.73	25.88	25.71	25.80
2539	NYSE	ETO	Thu, Jun 26, 2014	25.85	25.85	25.58	25.72
2538	NYSE	ETO	Wed, Jun 25, 2014	25.52	25.75	25.42	25.75
2537	NYSE	ETO	Tue, Jun 24, 2014	25.43	25.54	25.31	25.47
2536	NYSE	ETO	Mon, Jun 23, 2014	25.52	25.58	25.38	25.43
2535	NYSE	ETO	Fri, Jun 20, 2014	25.60	25.64	25.35	25.43
2534	NYSE	ETO	Thu, Jun 19, 2014	25.61	25.61	25.40	25.50
2533	NYSE	ETO	Wed, Jun 18, 2014	25.63	25.76	25.43	25.62
2532	NYSE	ETO	Tue, Jun 17, 2014	25.82	25.89	25.44	25.55
2531	NYSE	ETO	Mon, Jun 16, 2014	25.73	25.97	25.57	25.70
2530	NYSE	ETO	Fri, Jun 13, 2014	25.71	25.96	25.70	25.78
2529	NYSE	ETO	Thu, Jun 12, 2014	25.98	26.05	25.56	25.56
2528	NYSE	ETO	Wed, Jun 11, 2014	25.84	26.02	25.75	25.90
2527	NYSE	ETO	Tue, Jun 10, 2014	25.86	25.89	25.76	25.81
2526	NYSE	ETO	Mon, Jun 9, 2014	25.83	25.95	25.75	25.78
2525	NYSE	ETO	Fri, Jun 6, 2014	25.75	25.88	25.67	25.77
2524	NYSE	ETO	Thu, Jun 5, 2014	25.70	25.77	25.56	25.66
2523	NYSE	ETO	Wed, Jun 4, 2014	25.47	25.56	25.38	25.49
2522	NYSE	ETO	Tue, Jun 3, 2014	25.62	25.62	25.39	25.46
2521	NYSE	ETO	Mon, Jun 2, 2014	25.50	25.60	25.47	25.58
2520	NYSE	ETO	Fri, May 30, 2014	25.50	25.53	25.44	25.49
2519	NYSE	ETO	Thu, May 29, 2014	25.33	25.46	25.33	25.41
2518	NYSE	ETO	Wed, May 28, 2014	25.26	25.34	25.26	25.33
2517	NYSE	ETO	Tue, May 27, 2014	25.17	25.26	25.11	25.20
2516	NYSE	ETO	Fri, May 23, 2014	25.02	25.11	25.00	25.11
2515	NYSE	ETO	Thu, May 22, 2014	24.78	25.10	24.73	25.08
2514	NYSE	ETO	Wed, May 21, 2014	24.64	24.82	24.64	24.72
2513	NYSE	ETO	Tue, May 20, 2014	24.79	24.79	24.72	24.77
2512	NYSE	ETO	Mon, May 19, 2014	24.75	24.76	24.70	24.72
2511	NYSE	ETO	Fri, May 16, 2014	24.63	24.73	24.60	24.73
2510	NYSE	ETO	Thu, May 15, 2014	24.77	24.81	24.64	24.68
2509	NYSE	ETO	Wed, May 14, 2014	24.78	24.85	24.78	24.80
2508	NYSE	ETO	Tue, May 13, 2014	24.75	24.82	24.74	24.81
2507	NYSE	ETO	Mon, May 12, 2014	24.72	24.82	24.72	24.77
2506	NYSE	ETO	Fri, May 9, 2014	24.77	24.77	24.62	24.73
2505	NYSE	ETO	Thu, May 8, 2014	24.60	24.76	24.60	24.68
2504	NYSE	ETO	Wed, May 7, 2014	24.64	24.68	24.53	24.67
2503	NYSE	ETO	Tue, May 6, 2014	24.52	24.63	24.52	24.57
2502	NYSE	ETO	Mon, May 5, 2014	24.64	24.64	24.40	24.64
2501	NYSE	ETO	Fri, May 2, 2014	24.60	24.68	24.53	24.65
2500	NYSE	ETO	Thu, May 1, 2014	24.43	24.54	24.43	24.51
2499	NYSE	ETO	Wed, Apr 30, 2014	24.36	24.42	24.28	24.42
2498	NYSE	ETO	Tue, Apr 29, 2014	24.20	24.28	24.20	24.28
2497	NYSE	ETO	Mon, Apr 28, 2014	24.14	24.18	24.01	24.10
2496	NYSE	ETO	Fri, Apr 25, 2014	24.14	24.14	24.00	24.07
2495	NYSE	ETO	Thu, Apr 24, 2014	24.16	24.17	24.03	24.15
2494	NYSE	ETO	Wed, Apr 23, 2014	24.19	24.20	24.06	24.10
2493	NYSE	ETO	Tue, Apr 22, 2014	24.02	24.16	24.00	24.15
2492	NYSE	ETO	Mon, Apr 21, 2014	23.98	24.02	23.87	24.02
2491	NYSE	ETO	Thu, Apr 17, 2014	23.94	24.04	23.84	24.02
2490	NYSE	ETO	Wed, Apr 16, 2014	23.73	23.93	23.72	23.93
2489	NYSE	ETO	Tue, Apr 15, 2014	23.51	23.70	23.45	23.66
2488	NYSE	ETO	Mon, Apr 14, 2014	23.49	23.61	23.41	23.55
2487	NYSE	ETO	Fri, Apr 11, 2014	23.74	23.74	23.46	23.50
2486	NYSE	ETO	Thu, Apr 10, 2014	24.05	24.07	23.70	23.76
2485	NYSE	ETO	Wed, Apr 9, 2014	23.97	24.00	23.80	24.00
2484	NYSE	ETO	Tue, Apr 8, 2014	23.75	23.88	23.66	23.85
2483	NYSE	ETO	Mon, Apr 7, 2014	23.94	23.94	23.72	23.73
2482	NYSE	ETO	Fri, Apr 4, 2014	24.37	24.37	23.87	23.94
2481	NYSE	ETO	Thu, Apr 3, 2014	24.19	24.19	24.02	24.10
2480	NYSE	ETO	Wed, Apr 2, 2014	24.22	24.30	24.02	24.06
2479	NYSE	ETO	Tue, Apr 1, 2014	24.20	24.31	24.15	24.31
2478	NYSE	ETO	Mon, Mar 31, 2014	24.28	24.30	24.12	24.20
2477	NYSE	ETO	Fri, Mar 28, 2014	24.05	24.22	23.95	24.18
2476	NYSE	ETO	Thu, Mar 27, 2014	24.12	24.30	23.90	24.01
2475	NYSE	ETO	Wed, Mar 26, 2014	24.19	24.22	24.00	24.05
2474	NYSE	ETO	Tue, Mar 25, 2014	23.94	24.07	23.91	24.06
2473	NYSE	ETO	Mon, Mar 24, 2014	23.96	24.01	23.73	23.84
2472	NYSE	ETO	Fri, Mar 21, 2014	23.99	24.18	23.96	23.96
2471	NYSE	ETO	Thu, Mar 20, 2014	23.86	24.17	23.80	23.95
2470	NYSE	ETO	Wed, Mar 19, 2014	24.26	24.35	24.06	24.10
2469	NYSE	ETO	Tue, Mar 18, 2014	24.06	24.36	24.06	24.33
2468	NYSE	ETO	Mon, Mar 17, 2014	24.07	24.21	24.06	24.08
2467	NYSE	ETO	Fri, Mar 14, 2014	24.01	24.13	23.95	24.04
2466	NYSE	ETO	Thu, Mar 13, 2014	24.26	24.43	23.96	24.10
2465	NYSE	ETO	Wed, Mar 12, 2014	24.19	24.28	24.10	24.25
2464	NYSE	ETO	Tue, Mar 11, 2014	24.44	24.44	24.21	24.30
2463	NYSE	ETO	Mon, Mar 10, 2014	24.30	24.41	24.29	24.36
2462	NYSE	ETO	Fri, Mar 7, 2014	24.48	24.48	24.32	24.36
2461	NYSE	ETO	Thu, Mar 6, 2014	24.40	24.51	24.39	24.46
2460	NYSE	ETO	Wed, Mar 5, 2014	24.39	24.40	24.30	24.36
2459	NYSE	ETO	Tue, Mar 4, 2014	24.38	24.52	24.37	24.41
2458	NYSE	ETO	Mon, Mar 3, 2014	23.91	24.30	23.91	24.24
2457	NYSE	ETO	Fri, Feb 28, 2014	24.45	24.58	24.33	24.46
2456	NYSE	ETO	Thu, Feb 27, 2014	24.19	24.39	24.19	24.20
2455	NYSE	ETO	Wed, Feb 26, 2014	24.20	24.31	24.17	24.26
2454	NYSE	ETO	Tue, Feb 25, 2014	24.20	24.28	24.09	24.19
2453	NYSE	ETO	Mon, Feb 24, 2014	24.02	24.29	24.02	24.18
2452	NYSE	ETO	Fri, Feb 21, 2014	23.95	24.12	23.95	24.02
2451	NYSE	ETO	Thu, Feb 20, 2014	23.88	23.95	23.78	23.93
2450	NYSE	ETO	Wed, Feb 19, 2014	24.38	24.38	23.99	24.00
2449	NYSE	ETO	Tue, Feb 18, 2014	24.37	24.47	24.37	24.44
2448	NYSE	ETO	Fri, Feb 14, 2014	24.22	24.40	24.17	24.35
2447	NYSE	ETO	Thu, Feb 13, 2014	23.80	24.26	23.80	24.26
2446	NYSE	ETO	Wed, Feb 12, 2014	23.90	24.02	23.90	23.98
2445	NYSE	ETO	Tue, Feb 11, 2014	23.58	23.88	23.58	23.86
2444	NYSE	ETO	Mon, Feb 10, 2014	23.40	23.64	23.40	23.63
2443	NYSE	ETO	Fri, Feb 7, 2014	23.16	23.48	23.15	23.48
2442	NYSE	ETO	Thu, Feb 6, 2014	22.97	23.21	22.90	23.17
2441	NYSE	ETO	Wed, Feb 5, 2014	22.90	22.92	22.68	22.92
2440	NYSE	ETO	Tue, Feb 4, 2014	22.65	22.94	22.65	22.88
2439	NYSE	ETO	Mon, Feb 3, 2014	23.21	23.28	22.60	22.62
2438	NYSE	ETO	Fri, Jan 31, 2014	23.32	23.37	23.10	23.21
2437	NYSE	ETO	Thu, Jan 30, 2014	23.27	23.38	23.22	23.38
2436	NYSE	ETO	Wed, Jan 29, 2014	23.14	23.30	23.09	23.21
2435	NYSE	ETO	Tue, Jan 28, 2014	23.42	23.53	23.31	23.38
2434	NYSE	ETO	Mon, Jan 27, 2014	29.21	29.21	23.20	23.32
2433	NYSE	ETO	Fri, Jan 24, 2014	24.27	24.43	23.70	23.75
2432	NYSE	ETO	Thu, Jan 23, 2014	24.48	24.64	24.44	24.48
2431	NYSE	ETO	Wed, Jan 22, 2014	24.44	24.67	24.20	24.61
2430	NYSE	ETO	Tue, Jan 21, 2014	24.60	24.62	24.53	24.59
2429	NYSE	ETO	Fri, Jan 17, 2014	24.47	24.59	24.47	24.48
2428	NYSE	ETO	Thu, Jan 16, 2014	24.44	24.60	24.44	24.53
2427	NYSE	ETO	Wed, Jan 15, 2014	24.40	24.56	24.40	24.56
2426	NYSE	ETO	Tue, Jan 14, 2014	24.27	24.54	24.20	24.46
2425	NYSE	ETO	Mon, Jan 13, 2014	24.45	24.50	24.24	24.29
2424	NYSE	ETO	Fri, Jan 10, 2014	24.52	24.60	24.28	24.59
2423	NYSE	ETO	Thu, Jan 9, 2014	24.52	24.57	24.26	24.40
2422	NYSE	ETO	Wed, Jan 8, 2014	24.31	24.57	24.21	24.57
2421	NYSE	ETO	Tue, Jan 7, 2014	24.15	24.40	24.15	24.40
2420	NYSE	ETO	Mon, Jan 6, 2014	24.07	24.18	23.92	24.11
2419	NYSE	ETO	Fri, Jan 3, 2014	24.27	24.30	23.80	23.95
2418	NYSE	ETO	Thu, Jan 2, 2014	24.33	24.48	24.07	24.11
2417	NYSE	ETO	Tue, Dec 31, 2013	24.85	24.88	24.38	24.50
2416	NYSE	ETO	Mon, Dec 30, 2013	24.79	24.83	24.50	24.54
2415	NYSE	ETO	Fri, Dec 27, 2013	24.64	24.64	24.46	24.55
2414	NYSE	ETO	Thu, Dec 26, 2013	24.52	24.75	24.47	24.51
2413	NYSE	ETO	Tue, Dec 24, 2013	24.23	24.46	24.20	24.45
2412	NYSE	ETO	Mon, Dec 23, 2013	23.81	24.14	23.81	24.11
2411	NYSE	ETO	Fri, Dec 20, 2013	23.65	23.93	23.47	23.76
2410	NYSE	ETO	Thu, Dec 19, 2013	23.86	24.31	23.86	24.18
2409	NYSE	ETO	Wed, Dec 18, 2013	23.67	24.09	23.67	24.03
2408	NYSE	ETO	Tue, Dec 17, 2013	23.69	23.75	23.51	23.72
2407	NYSE	ETO	Mon, Dec 16, 2013	23.56	23.76	23.54	23.55
2406	NYSE	ETO	Fri, Dec 13, 2013	23.46	23.53	23.33	23.51
2405	NYSE	ETO	Thu, Dec 12, 2013	23.68	23.85	23.45	23.51
2404	NYSE	ETO	Wed, Dec 11, 2013	23.91	23.99	23.76	23.77
2403	NYSE	ETO	Tue, Dec 10, 2013	24.00	24.05	23.88	23.98
2402	NYSE	ETO	Mon, Dec 9, 2013	24.20	24.26	24.01	24.10
2401	NYSE	ETO	Fri, Dec 6, 2013	24.39	24.42	24.19	24.19
2400	NYSE	ETO	Thu, Dec 5, 2013	24.19	24.37	24.11	24.20
2399	NYSE	ETO	Wed, Dec 4, 2013	24.37	24.44	24.21	24.27
2398	NYSE	ETO	Tue, Dec 3, 2013	24.43	24.63	24.31	24.44
2397	NYSE	ETO	Mon, Dec 2, 2013	24.65	24.70	24.49	24.52
2396	NYSE	ETO	Fri, Nov 29, 2013	24.70	24.77	24.62	24.69
2395	NYSE	ETO	Wed, Nov 27, 2013	24.45	24.63	24.45	24.60
2394	NYSE	ETO	Tue, Nov 26, 2013	24.50	24.58	24.42	24.44
2393	NYSE	ETO	Mon, Nov 25, 2013	24.50	24.72	24.50	24.53
2392	NYSE	ETO	Fri, Nov 22, 2013	24.47	24.64	24.43	24.56
2391	NYSE	ETO	Thu, Nov 21, 2013	24.21	24.79	24.21	24.56
2390	NYSE	ETO	Wed, Nov 20, 2013	24.56	24.65	24.16	24.17
2389	NYSE	ETO	Tue, Nov 19, 2013	24.66	24.70	24.62	24.69
2388	NYSE	ETO	Mon, Nov 18, 2013	24.98	25.04	24.65	24.73
2387	NYSE	ETO	Fri, Nov 15, 2013	24.29	25.03	24.29	24.78
2386	NYSE	ETO	Thu, Nov 14, 2013	24.04	24.34	24.04	24.34
2385	NYSE	ETO	Wed, Nov 13, 2013	23.73	24.11	23.69	24.11
2384	NYSE	ETO	Tue, Nov 12, 2013	23.76	23.88	23.63	23.87
2383	NYSE	ETO	Mon, Nov 11, 2013	23.62	23.91	23.62	23.70
2382	NYSE	ETO	Fri, Nov 8, 2013	23.75	23.75	23.54	23.64
2381	NYSE	ETO	Thu, Nov 7, 2013	23.91	23.96	23.66	23.70
2380	NYSE	ETO	Wed, Nov 6, 2013	23.96	24.02	23.75	23.83
2379	NYSE	ETO	Tue, Nov 5, 2013	23.83	23.87	23.73	23.84
2378	NYSE	ETO	Mon, Nov 4, 2013	23.97	23.97	23.72	23.85
2377	NYSE	ETO	Fri, Nov 1, 2013	24.14	24.14	23.69	23.84
2376	NYSE	ETO	Thu, Oct 31, 2013	23.78	23.79	23.63	23.63
2375	NYSE	ETO	Wed, Oct 30, 2013	24.03	24.09	23.72	23.73
2374	NYSE	ETO	Tue, Oct 29, 2013	24.06	24.12	23.99	24.10
2373	NYSE	ETO	Mon, Oct 28, 2013	24.08	24.11	23.89	24.02
2372	NYSE	ETO	Fri, Oct 25, 2013	23.92	24.09	23.84	24.08
2371	NYSE	ETO	Thu, Oct 24, 2013	23.84	24.05	23.84	23.93
2370	NYSE	ETO	Wed, Oct 23, 2013	23.85	23.89	23.56	23.87
2369	NYSE	ETO	Tue, Oct 22, 2013	23.65	23.87	23.63	23.84
2368	NYSE	ETO	Mon, Oct 21, 2013	23.60	23.70	23.50	23.67
2367	NYSE	ETO	Fri, Oct 18, 2013	23.56	23.60	23.45	23.55
2366	NYSE	ETO	Thu, Oct 17, 2013	23.15	23.43	23.10	23.43
2365	NYSE	ETO	Wed, Oct 16, 2013	22.96	23.19	22.96	23.17
2364	NYSE	ETO	Tue, Oct 15, 2013	22.87	23.03	22.85	22.93
2363	NYSE	ETO	Mon, Oct 14, 2013	22.79	22.99	22.73	22.97
2362	NYSE	ETO	Fri, Oct 11, 2013	22.64	22.97	22.64	22.94
2361	NYSE	ETO	Thu, Oct 10, 2013	22.35	22.88	22.35	22.78
2360	NYSE	ETO	Wed, Oct 9, 2013	22.15	22.19	22.00	22.16
2359	NYSE	ETO	Tue, Oct 8, 2013	22.35	22.36	22.11	22.19
2358	NYSE	ETO	Mon, Oct 7, 2013	22.37	22.47	22.35	22.35
2357	NYSE	ETO	Fri, Oct 4, 2013	22.45	22.52	22.38	22.47
2356	NYSE	ETO	Thu, Oct 3, 2013	22.47	22.62	22.36	22.36
2355	NYSE	ETO	Wed, Oct 2, 2013	22.41	22.60	22.37	22.58
2354	NYSE	ETO	Tue, Oct 1, 2013	22.50	22.73	22.50	22.73
2353	NYSE	ETO	Mon, Sep 30, 2013	22.72	22.72	22.52	22.57
2352	NYSE	ETO	Fri, Sep 27, 2013	22.66	22.82	22.66	22.80
2351	NYSE	ETO	Thu, Sep 26, 2013	22.66	22.86	22.66	22.76
2350	NYSE	ETO	Wed, Sep 25, 2013	22.63	22.81	22.60	22.69
2349	NYSE	ETO	Tue, Sep 24, 2013	22.71	22.85	22.66	22.75
2348	NYSE	ETO	Mon, Sep 23, 2013	22.85	22.85	22.69	22.77
2347	NYSE	ETO	Fri, Sep 20, 2013	23.10	23.15	22.80	22.81
2346	NYSE	ETO	Thu, Sep 19, 2013	23.14	23.21	23.10	23.14
2345	NYSE	ETO	Wed, Sep 18, 2013	23.10	23.42	23.06	23.27
2344	NYSE	ETO	Tue, Sep 17, 2013	23.12	23.25	23.01	23.21
2343	NYSE	ETO	Mon, Sep 16, 2013	23.28	23.46	23.02	23.05
2342	NYSE	ETO	Fri, Sep 13, 2013	23.01	23.16	23.01	23.14
2341	NYSE	ETO	Thu, Sep 12, 2013	23.21	23.25	23.00	23.04
2340	NYSE	ETO	Wed, Sep 11, 2013	23.16	23.26	23.11	23.21
2339	NYSE	ETO	Tue, Sep 10, 2013	23.37	23.37	23.16	23.27
2338	NYSE	ETO	Mon, Sep 9, 2013	22.99	23.20	22.98	23.16
2337	NYSE	ETO	Fri, Sep 6, 2013	22.98	23.14	22.78	22.98
2336	NYSE	ETO	Thu, Sep 5, 2013	22.71	23.07	22.71	23.07
2335	NYSE	ETO	Wed, Sep 4, 2013	22.46	22.85	22.44	22.81
2334	NYSE	ETO	Tue, Sep 3, 2013	22.60	22.73	22.41	22.53
2333	NYSE	ETO	Fri, Aug 30, 2013	22.49	22.50	22.35	22.43
2332	NYSE	ETO	Thu, Aug 29, 2013	22.40	22.50	22.34	22.46
2331	NYSE	ETO	Wed, Aug 28, 2013	22.34	22.45	22.26	22.45
2330	NYSE	ETO	Tue, Aug 27, 2013	22.38	22.44	22.31	22.39
2329	NYSE	ETO	Mon, Aug 26, 2013	22.34	22.65	22.34	22.55
2328	NYSE	ETO	Fri, Aug 23, 2013	22.13	22.39	22.13	22.38
2327	NYSE	ETO	Thu, Aug 22, 2013	22.07	22.28	22.06	22.08
2326	NYSE	ETO	Wed, Aug 21, 2013	22.39	22.39	21.96	21.96
2325	NYSE	ETO	Tue, Aug 20, 2013	22.41	22.62	22.37	22.56
2324	NYSE	ETO	Mon, Aug 19, 2013	22.52	22.70	22.46	22.46
2323	NYSE	ETO	Fri, Aug 16, 2013	22.51	22.83	22.50	22.63
2322	NYSE	ETO	Thu, Aug 15, 2013	22.71	22.72	22.36	22.63
2321	NYSE	ETO	Wed, Aug 14, 2013	22.94	23.01	22.80	22.90
2320	NYSE	ETO	Tue, Aug 13, 2013	22.92	22.93	22.73	22.93
2319	NYSE	ETO	Mon, Aug 12, 2013	22.95	23.06	22.89	22.95
2318	NYSE	ETO	Fri, Aug 9, 2013	23.14	23.19	23.00	23.05
2317	NYSE	ETO	Thu, Aug 8, 2013	23.24	23.25	23.14	23.19
2316	NYSE	ETO	Wed, Aug 7, 2013	23.16	23.24	23.13	23.16
2315	NYSE	ETO	Tue, Aug 6, 2013	23.32	23.40	23.24	23.26
2314	NYSE	ETO	Mon, Aug 5, 2013	23.47	23.55	23.37	23.40
2313	NYSE	ETO	Fri, Aug 2, 2013	23.38	23.59	23.35	23.45
2312	NYSE	ETO	Thu, Aug 1, 2013	23.52	23.70	23.33	23.45
2311	NYSE	ETO	Wed, Jul 31, 2013	23.61	23.84	23.23	23.25
2310	NYSE	ETO	Tue, Jul 30, 2013	23.54	23.64	23.42	23.58
2309	NYSE	ETO	Mon, Jul 29, 2013	23.07	23.53	23.07	23.50
2308	NYSE	ETO	Fri, Jul 26, 2013	23.28	23.33	23.05	23.19
2307	NYSE	ETO	Thu, Jul 25, 2013	23.32	23.54	23.29	23.52
2306	NYSE	ETO	Wed, Jul 24, 2013	23.55	23.60	23.36	23.42
2305	NYSE	ETO	Tue, Jul 23, 2013	23.40	23.64	23.33	23.55
2304	NYSE	ETO	Mon, Jul 22, 2013	23.46	23.71	23.20	23.25
2303	NYSE	ETO	Fri, Jul 19, 2013	23.63	23.82	23.59	23.60
2302	NYSE	ETO	Thu, Jul 18, 2013	23.42	23.77	23.36	23.71
2301	NYSE	ETO	Wed, Jul 17, 2013	23.32	23.38	23.26	23.38
2300	NYSE	ETO	Tue, Jul 16, 2013	23.37	23.39	23.22	23.27
2299	NYSE	ETO	Mon, Jul 15, 2013	23.13	23.49	23.09	23.43
2298	NYSE	ETO	Fri, Jul 12, 2013	22.98	23.14	22.93	23.14
2297	NYSE	ETO	Thu, Jul 11, 2013	22.87	23.05	22.79	23.05
2296	NYSE	ETO	Wed, Jul 10, 2013	22.87	22.95	22.58	22.65
2295	NYSE	ETO	Tue, Jul 9, 2013	22.85	22.97	22.81	22.91
2294	NYSE	ETO	Mon, Jul 8, 2013	22.93	23.04	22.80	22.80
2293	NYSE	ETO	Fri, Jul 5, 2013	22.76	22.94	22.74	22.83
2292	NYSE	ETO	Wed, Jul 3, 2013	22.38	22.64	22.38	22.64
2291	NYSE	ETO	Tue, Jul 2, 2013	22.69	22.88	22.49	22.57
2290	NYSE	ETO	Mon, Jul 1, 2013	22.56	22.73	22.53	22.68
2289	NYSE	ETO	Fri, Jun 28, 2013	22.24	22.57	22.12	22.42
2288	NYSE	ETO	Thu, Jun 27, 2013	22.12	22.25	22.01	22.25
2287	NYSE	ETO	Wed, Jun 26, 2013	21.84	22.03	21.60	21.99
2286	NYSE	ETO	Tue, Jun 25, 2013	21.14	21.68	21.13	21.65
2285	NYSE	ETO	Mon, Jun 24, 2013	21.87	21.96	20.72	20.97
2284	NYSE	ETO	Fri, Jun 21, 2013	21.95	22.13	21.77	22.12
2283	NYSE	ETO	Thu, Jun 20, 2013	22.57	22.62	21.70	21.81
2282	NYSE	ETO	Wed, Jun 19, 2013	22.90	23.01	22.76	22.78
2281	NYSE	ETO	Tue, Jun 18, 2013	22.88	23.08	22.85	23.08
2280	NYSE	ETO	Mon, Jun 17, 2013	23.02	23.23	22.85	22.85
2279	NYSE	ETO	Fri, Jun 14, 2013	22.74	22.96	22.72	22.96
2278	NYSE	ETO	Thu, Jun 13, 2013	22.51	22.82	22.31	22.79
2277	NYSE	ETO	Wed, Jun 12, 2013	23.00	23.06	22.45	22.55
2276	NYSE	ETO	Tue, Jun 11, 2013	22.96	23.02	22.80	22.97
2275	NYSE	ETO	Mon, Jun 10, 2013	23.31	23.36	23.05	23.14
2274	NYSE	ETO	Fri, Jun 7, 2013	23.12	23.27	22.96	23.27
2273	NYSE	ETO	Thu, Jun 6, 2013	22.73	22.90	22.65	22.89
2272	NYSE	ETO	Wed, Jun 5, 2013	23.05	23.12	22.69	22.75
2271	NYSE	ETO	Tue, Jun 4, 2013	23.37	23.67	22.87	23.06
2270	NYSE	ETO	Mon, Jun 3, 2013	23.46	23.71	23.11	23.33
2269	NYSE	ETO	Fri, May 31, 2013	24.46	24.63	23.34	23.50
2268	NYSE	ETO	Thu, May 30, 2013	24.67	24.97	24.64	24.64
2267	NYSE	ETO	Wed, May 29, 2013	24.87	24.94	24.66	24.77
2266	NYSE	ETO	Tue, May 28, 2013	24.94	25.04	24.91	25.03
2265	NYSE	ETO	Fri, May 24, 2013	24.54	24.82	24.51	24.74
2264	NYSE	ETO	Thu, May 23, 2013	24.80	24.91	24.34	24.62
2263	NYSE	ETO	Wed, May 22, 2013	25.33	25.33	24.90	25.05
2262	NYSE	ETO	Tue, May 21, 2013	25.13	25.45	25.13	25.38
2261	NYSE	ETO	Mon, May 20, 2013	24.62	25.25	24.59	25.24
2260	NYSE	ETO	Fri, May 17, 2013	24.64	24.80	24.62	24.69
2259	NYSE	ETO	Thu, May 16, 2013	24.35	24.55	24.33	24.55
2258	NYSE	ETO	Wed, May 15, 2013	24.12	24.36	24.00	24.35
2257	NYSE	ETO	Tue, May 14, 2013	23.79	24.12	23.79	24.12
2256	NYSE	ETO	Mon, May 13, 2013	23.83	23.96	23.75	23.78
2255	NYSE	ETO	Fri, May 10, 2013	23.84	23.98	23.72	23.81
2254	NYSE	ETO	Thu, May 9, 2013	24.04	24.04	23.80	23.89
2253	NYSE	ETO	Wed, May 8, 2013	23.96	24.06	23.93	24.04
2252	NYSE	ETO	Tue, May 7, 2013	24.00	24.02	23.90	23.96
2251	NYSE	ETO	Mon, May 6, 2013	24.05	24.11	23.94	24.01
2250	NYSE	ETO	Fri, May 3, 2013	23.83	24.02	23.81	24.00
2249	NYSE	ETO	Thu, May 2, 2013	23.49	23.72	23.49	23.72
2248	NYSE	ETO	Wed, May 1, 2013	23.52	23.61	23.47	23.49
2247	NYSE	ETO	Tue, Apr 30, 2013	23.28	23.57	23.24	23.57
2246	NYSE	ETO	Mon, Apr 29, 2013	23.20	23.34	23.10	23.28
2245	NYSE	ETO	Fri, Apr 26, 2013	22.90	23.17	22.88	23.17
2244	NYSE	ETO	Thu, Apr 25, 2013	22.80	23.04	22.76	22.95
2243	NYSE	ETO	Wed, Apr 24, 2013	22.72	22.85	22.70	22.77
2242	NYSE	ETO	Tue, Apr 23, 2013	22.53	22.85	22.53	22.80
2241	NYSE	ETO	Mon, Apr 22, 2013	22.48	22.48	22.33	22.42
2240	NYSE	ETO	Fri, Apr 19, 2013	22.29	22.46	22.23	22.42
2239	NYSE	ETO	Thu, Apr 18, 2013	22.54	22.58	22.32	22.35
2238	NYSE	ETO	Wed, Apr 17, 2013	22.56	22.60	22.48	22.58
2237	NYSE	ETO	Tue, Apr 16, 2013	22.54	22.72	22.50	22.69
2236	NYSE	ETO	Mon, Apr 15, 2013	22.78	22.82	22.40	22.40
2235	NYSE	ETO	Fri, Apr 12, 2013	22.80	22.88	22.78	22.86
2234	NYSE	ETO	Thu, Apr 11, 2013	22.87	23.02	22.82	22.99
2233	NYSE	ETO	Wed, Apr 10, 2013	22.54	22.90	22.54	22.85
2232	NYSE	ETO	Tue, Apr 9, 2013	22.40	22.50	22.31	22.45
2231	NYSE	ETO	Mon, Apr 8, 2013	22.44	22.44	22.32	22.36
2230	NYSE	ETO	Fri, Apr 5, 2013	22.30	22.44	22.23	22.41
2229	NYSE	ETO	Thu, Apr 4, 2013	22.75	22.85	22.40	22.47
2228	NYSE	ETO	Wed, Apr 3, 2013	22.99	23.01	22.62	22.69
2227	NYSE	ETO	Tue, Apr 2, 2013	23.16	23.16	22.97	22.99
2226	NYSE	ETO	Mon, Apr 1, 2013	23.16	23.21	23.01	23.11
2225	NYSE	ETO	Thu, Mar 28, 2013	23.36	23.36	23.10	23.20
2224	NYSE	ETO	Wed, Mar 27, 2013	23.12	23.34	23.05	23.30
2223	NYSE	ETO	Tue, Mar 26, 2013	22.87	23.25	22.84	23.21
2222	NYSE	ETO	Mon, Mar 25, 2013	23.01	23.05	22.78	22.78
2221	NYSE	ETO	Fri, Mar 22, 2013	22.75	23.00	22.64	22.96
2220	NYSE	ETO	Thu, Mar 21, 2013	22.83	22.87	22.61	22.67
2219	NYSE	ETO	Wed, Mar 20, 2013	22.79	22.82	22.56	22.68
2218	NYSE	ETO	Tue, Mar 19, 2013	22.59	22.63	22.45	22.58
2217	NYSE	ETO	Mon, Mar 18, 2013	22.59	22.77	22.44	22.67
2216	NYSE	ETO	Fri, Mar 15, 2013	22.98	23.07	22.75	22.79
2215	NYSE	ETO	Thu, Mar 14, 2013	23.11	23.12	22.82	22.96
2214	NYSE	ETO	Wed, Mar 13, 2013	23.02	23.02	22.75	22.80
2213	NYSE	ETO	Tue, Mar 12, 2013	23.22	23.22	23.01	23.06
2212	NYSE	ETO	Mon, Mar 11, 2013	23.22	23.25	23.15	23.21
2211	NYSE	ETO	Fri, Mar 8, 2013	23.24	23.28	23.17	23.25
2210	NYSE	ETO	Thu, Mar 7, 2013	22.96	23.18	22.92	23.14
2209	NYSE	ETO	Wed, Mar 6, 2013	22.93	22.99	22.83	22.97
2208	NYSE	ETO	Tue, Mar 5, 2013	22.79	22.98	22.77	22.86
2207	NYSE	ETO	Mon, Mar 4, 2013	22.37	22.67	22.35	22.63
2206	NYSE	ETO	Fri, Mar 1, 2013	22.19	22.45	22.15	22.43
2205	NYSE	ETO	Thu, Feb 28, 2013	22.09	22.44	22.07	22.25
2204	NYSE	ETO	Wed, Feb 27, 2013	21.79	22.14	21.74	22.08
2203	NYSE	ETO	Tue, Feb 26, 2013	21.69	21.83	21.49	21.78
2202	NYSE	ETO	Mon, Feb 25, 2013	21.89	21.89	21.52	21.53
2201	NYSE	ETO	Fri, Feb 22, 2013	21.79	21.81	21.64	21.73
2200	NYSE	ETO	Thu, Feb 21, 2013	22.33	22.33	21.56	21.73
2199	NYSE	ETO	Wed, Feb 20, 2013	22.23	22.36	21.94	21.96
2198	NYSE	ETO	Tue, Feb 19, 2013	22.32	22.39	22.17	22.19
2197	NYSE	ETO	Fri, Feb 15, 2013	22.46	22.55	22.33	22.38
2196	NYSE	ETO	Thu, Feb 14, 2013	22.32	22.44	22.30	22.38
2195	NYSE	ETO	Wed, Feb 13, 2013	22.48	22.53	22.38	22.41
2194	NYSE	ETO	Tue, Feb 12, 2013	22.22	22.48	22.15	22.45
2193	NYSE	ETO	Mon, Feb 11, 2013	22.28	22.28	22.10	22.19
2192	NYSE	ETO	Fri, Feb 8, 2013	22.24	22.31	22.21	22.23
2191	NYSE	ETO	Thu, Feb 7, 2013	22.25	22.25	22.00	22.20
2190	NYSE	ETO	Wed, Feb 6, 2013	22.04	22.20	22.00	22.18
2189	NYSE	ETO	Tue, Feb 5, 2013	21.94	22.11	21.92	22.07
2188	NYSE	ETO	Mon, Feb 4, 2013	22.04	22.06	21.80	21.80
2187	NYSE	ETO	Fri, Feb 1, 2013	22.14	22.22	22.05	22.11
2186	NYSE	ETO	Thu, Jan 31, 2013	22.02	22.07	21.92	22.01
2185	NYSE	ETO	Wed, Jan 30, 2013	22.00	22.09	21.94	21.99
2184	NYSE	ETO	Tue, Jan 29, 2013	21.93	22.04	21.82	22.02
2183	NYSE	ETO	Mon, Jan 28, 2013	22.00	22.04	21.90	21.90
2182	NYSE	ETO	Fri, Jan 25, 2013	21.84	21.97	21.84	21.97
2181	NYSE	ETO	Thu, Jan 24, 2013	21.71	21.91	21.70	21.76
2180	NYSE	ETO	Wed, Jan 23, 2013	21.74	21.78	21.68	21.75
2179	NYSE	ETO	Tue, Jan 22, 2013	21.85	21.85	21.64	21.69
2178	NYSE	ETO	Fri, Jan 18, 2013	21.43	21.82	21.40	21.78
2177	NYSE	ETO	Thu, Jan 17, 2013	21.22	21.45	21.16	21.38
2176	NYSE	ETO	Wed, Jan 16, 2013	20.96	21.14	20.96	21.11
2175	NYSE	ETO	Tue, Jan 15, 2013	21.07	21.11	20.96	20.96
2174	NYSE	ETO	Mon, Jan 14, 2013	21.09	21.14	20.97	21.12
2173	NYSE	ETO	Fri, Jan 11, 2013	21.00	21.05	20.94	21.05
2172	NYSE	ETO	Thu, Jan 10, 2013	20.97	21.03	20.89	20.94
2171	NYSE	ETO	Wed, Jan 9, 2013	20.71	20.85	20.70	20.84
2170	NYSE	ETO	Tue, Jan 8, 2013	20.68	20.71	20.60	20.61
2169	NYSE	ETO	Mon, Jan 7, 2013	20.74	20.74	20.56	20.68
2168	NYSE	ETO	Fri, Jan 4, 2013	20.65	20.75	20.60	20.69
2167	NYSE	ETO	Thu, Jan 3, 2013	20.57	20.68	20.53	20.59
2166	NYSE	ETO	Wed, Jan 2, 2013	20.42	20.54	20.37	20.51
2165	NYSE	ETO	Mon, Dec 31, 2012	19.89	20.10	19.86	20.09
2164	NYSE	ETO	Fri, Dec 28, 2012	20.07	20.07	19.86	19.90
2163	NYSE	ETO	Thu, Dec 27, 2012	20.19	20.27	19.98	20.14
2162	NYSE	ETO	Wed, Dec 26, 2012	20.43	20.53	20.23	20.28
2161	NYSE	ETO	Mon, Dec 24, 2012	20.34	20.96	20.28	20.47
2160	NYSE	ETO	Fri, Dec 21, 2012	20.06	20.34	20.03	20.34
2159	NYSE	ETO	Thu, Dec 20, 2012	20.32	20.32	20.20	20.28
2158	NYSE	ETO	Wed, Dec 19, 2012	20.47	20.48	20.34	20.39
2157	NYSE	ETO	Tue, Dec 18, 2012	19.93	20.34	19.91	20.34
2156	NYSE	ETO	Mon, Dec 17, 2012	19.90	19.90	19.74	19.87
2155	NYSE	ETO	Fri, Dec 14, 2012	19.71	19.76	19.63	19.71
2154	NYSE	ETO	Thu, Dec 13, 2012	19.76	19.79	19.63	19.71
2153	NYSE	ETO	Wed, Dec 12, 2012	19.92	19.92	19.70	19.78
2152	NYSE	ETO	Tue, Dec 11, 2012	19.72	19.84	19.70	19.80
2151	NYSE	ETO	Mon, Dec 10, 2012	19.59	19.66	19.57	19.66
2150	NYSE	ETO	Fri, Dec 7, 2012	19.68	19.70	19.52	19.57
2149	NYSE	ETO	Thu, Dec 6, 2012	19.68	19.71	19.52	19.59
2148	NYSE	ETO	Wed, Dec 5, 2012	19.74	19.76	19.63	19.66
2147	NYSE	ETO	Tue, Dec 4, 2012	19.72	19.72	19.59	19.70
2146	NYSE	ETO	Mon, Dec 3, 2012	19.78	19.84	19.64	19.71
2145	NYSE	ETO	Fri, Nov 30, 2012	19.72	19.72	19.62	19.72
2144	NYSE	ETO	Thu, Nov 29, 2012	19.58	19.72	19.49	19.66
2143	NYSE	ETO	Wed, Nov 28, 2012	19.22	19.48	19.14	19.42
2142	NYSE	ETO	Tue, Nov 27, 2012	19.28	19.46	19.28	19.35
2141	NYSE	ETO	Mon, Nov 26, 2012	19.35	19.47	19.34	19.36
2140	NYSE	ETO	Fri, Nov 23, 2012	19.27	19.53	19.23	19.43
2139	NYSE	ETO	Wed, Nov 21, 2012	19.17	19.22	19.10	19.13
2138	NYSE	ETO	Tue, Nov 20, 2012	19.25	19.25	18.88	19.09
2137	NYSE	ETO	Mon, Nov 19, 2012	18.75	19.33	18.72	19.33
2136	NYSE	ETO	Fri, Nov 16, 2012	18.22	18.59	18.22	18.58
2135	NYSE	ETO	Thu, Nov 15, 2012	18.68	18.77	17.85	18.35
2134	NYSE	ETO	Wed, Nov 14, 2012	19.32	19.32	18.71	18.78
2133	NYSE	ETO	Tue, Nov 13, 2012	19.23	19.33	19.15	19.24
2132	NYSE	ETO	Mon, Nov 12, 2012	19.35	19.36	19.12	19.23
2131	NYSE	ETO	Fri, Nov 9, 2012	19.44	19.46	19.30	19.39
2130	NYSE	ETO	Thu, Nov 8, 2012	19.64	19.73	19.42	19.44
2129	NYSE	ETO	Wed, Nov 7, 2012	19.78	19.78	19.51	19.62
2128	NYSE	ETO	Tue, Nov 6, 2012	19.85	20.01	19.82	19.93
2127	NYSE	ETO	Mon, Nov 5, 2012	19.80	19.80	19.60	19.76
2126	NYSE	ETO	Fri, Nov 2, 2012	20.02	20.02	19.75	19.77
2125	NYSE	ETO	Thu, Nov 1, 2012	19.71	19.96	19.71	19.93
2124	NYSE	ETO	Wed, Oct 31, 2012	19.69	19.74	19.63	19.66
2123	NYSE	ETO	Fri, Oct 26, 2012	19.66	19.73	19.54	19.70
2122	NYSE	ETO	Thu, Oct 25, 2012	19.77	19.77	19.56	19.63
2121	NYSE	ETO	Wed, Oct 24, 2012	19.72	19.75	19.61	19.62
2120	NYSE	ETO	Tue, Oct 23, 2012	19.71	19.71	19.51	19.63
2119	NYSE	ETO	Mon, Oct 22, 2012	19.89	19.91	19.72	19.83
2118	NYSE	ETO	Fri, Oct 19, 2012	20.22	20.22	19.94	19.98
2117	NYSE	ETO	Thu, Oct 18, 2012	20.24	20.24	20.17	20.23
2116	NYSE	ETO	Wed, Oct 17, 2012	20.23	20.25	20.18	20.22
2115	NYSE	ETO	Tue, Oct 16, 2012	20.09	20.20	20.09	20.15
2114	NYSE	ETO	Mon, Oct 15, 2012	19.98	20.00	19.90	19.99
2113	NYSE	ETO	Fri, Oct 12, 2012	19.94	19.97	19.83	19.92
2112	NYSE	ETO	Thu, Oct 11, 2012	19.97	20.05	19.85	19.85
2111	NYSE	ETO	Wed, Oct 10, 2012	19.99	20.01	19.80	19.80
2110	NYSE	ETO	Tue, Oct 9, 2012	20.08	20.12	19.93	19.99
2109	NYSE	ETO	Mon, Oct 8, 2012	20.06	20.16	20.04	20.04
2108	NYSE	ETO	Fri, Oct 5, 2012	20.16	20.24	20.07	20.15
2107	NYSE	ETO	Thu, Oct 4, 2012	19.89	20.06	19.89	20.06
2106	NYSE	ETO	Wed, Oct 3, 2012	19.96	19.98	19.84	19.86
2105	NYSE	ETO	Tue, Oct 2, 2012	19.89	20.07	19.83	19.89
2104	NYSE	ETO	Mon, Oct 1, 2012	19.87	20.06	19.84	19.89
2103	NYSE	ETO	Fri, Sep 28, 2012	19.87	19.87	19.74	19.78
2102	NYSE	ETO	Thu, Sep 27, 2012	19.86	19.93	19.79	19.89
2101	NYSE	ETO	Wed, Sep 26, 2012	19.92	19.92	19.71	19.79
2100	NYSE	ETO	Tue, Sep 25, 2012	20.10	20.12	19.89	19.91
2099	NYSE	ETO	Mon, Sep 24, 2012	19.93	20.01	19.84	20.01
2098	NYSE	ETO	Fri, Sep 21, 2012	20.08	20.16	19.97	19.98
2097	NYSE	ETO	Thu, Sep 20, 2012	19.95	20.02	19.76	19.99
2096	NYSE	ETO	Wed, Sep 19, 2012	20.09	20.09	19.95	20.00
2095	NYSE	ETO	Tue, Sep 18, 2012	19.96	20.17	19.96	20.17
2094	NYSE	ETO	Mon, Sep 17, 2012	20.11	20.15	20.00	20.04
2093	NYSE	ETO	Fri, Sep 14, 2012	19.97	20.22	19.97	20.16
2092	NYSE	ETO	Thu, Sep 13, 2012	19.75	20.01	19.69	19.95
2091	NYSE	ETO	Wed, Sep 12, 2012	19.65	19.79	19.61	19.79
2090	NYSE	ETO	Tue, Sep 11, 2012	19.58	19.69	19.55	19.58
2089	NYSE	ETO	Mon, Sep 10, 2012	19.68	19.72	19.52	19.52
2088	NYSE	ETO	Fri, Sep 7, 2012	19.55	19.71	19.55	19.65
2087	NYSE	ETO	Thu, Sep 6, 2012	19.22	19.49	19.22	19.49
2086	NYSE	ETO	Wed, Sep 5, 2012	19.21	19.22	19.10	19.10
2085	NYSE	ETO	Tue, Sep 4, 2012	19.10	19.24	19.07	19.17
2084	NYSE	ETO	Fri, Aug 31, 2012	19.19	19.31	19.13	19.20
2083	NYSE	ETO	Thu, Aug 30, 2012	19.18	19.18	19.00	19.08
2082	NYSE	ETO	Wed, Aug 29, 2012	19.23	19.29	19.19	19.22
2081	NYSE	ETO	Tue, Aug 28, 2012	19.32	19.33	19.14	19.25
2080	NYSE	ETO	Mon, Aug 27, 2012	19.28	19.30	19.24	19.30
2079	NYSE	ETO	Fri, Aug 24, 2012	19.27	19.29	19.08	19.26
2078	NYSE	ETO	Thu, Aug 23, 2012	19.39	19.39	19.19	19.26
2077	NYSE	ETO	Wed, Aug 22, 2012	19.30	19.38	19.24	19.38
2076	NYSE	ETO	Tue, Aug 21, 2012	19.49	19.60	19.41	19.47
2075	NYSE	ETO	Mon, Aug 20, 2012	19.46	19.47	19.39	19.44
2074	NYSE	ETO	Fri, Aug 17, 2012	19.39	19.45	19.37	19.44
2073	NYSE	ETO	Thu, Aug 16, 2012	19.35	19.45	19.27	19.41
2072	NYSE	ETO	Wed, Aug 15, 2012	19.22	19.33	19.22	19.30
2071	NYSE	ETO	Tue, Aug 14, 2012	19.27	19.31	19.24	19.26
2070	NYSE	ETO	Mon, Aug 13, 2012	19.18	19.25	19.13	19.25
2069	NYSE	ETO	Fri, Aug 10, 2012	19.17	19.28	19.09	19.24
2068	NYSE	ETO	Thu, Aug 9, 2012	19.17	19.25	19.15	19.25
2067	NYSE	ETO	Wed, Aug 8, 2012	19.09	19.19	19.05	19.18
2066	NYSE	ETO	Tue, Aug 7, 2012	19.00	19.18	19.00	19.16
2065	NYSE	ETO	Mon, Aug 6, 2012	18.97	19.03	18.95	18.95
2064	NYSE	ETO	Fri, Aug 3, 2012	18.80	18.96	18.79	18.87
2063	NYSE	ETO	Thu, Aug 2, 2012	18.63	18.70	18.51	18.61
2062	NYSE	ETO	Wed, Aug 1, 2012	18.94	18.94	18.73	18.73
2061	NYSE	ETO	Tue, Jul 31, 2012	18.80	18.89	18.76	18.81
2060	NYSE	ETO	Mon, Jul 30, 2012	18.61	18.80	18.61	18.80
2059	NYSE	ETO	Fri, Jul 27, 2012	18.44	18.74	18.44	18.66
2058	NYSE	ETO	Thu, Jul 26, 2012	18.27	18.46	18.27	18.40
2057	NYSE	ETO	Wed, Jul 25, 2012	18.03	18.08	17.96	18.03
2056	NYSE	ETO	Tue, Jul 24, 2012	18.15	18.16	17.80	17.95
2055	NYSE	ETO	Mon, Jul 23, 2012	18.15	18.22	17.99	18.18
2054	NYSE	ETO	Fri, Jul 20, 2012	18.48	18.48	18.35	18.39
2053	NYSE	ETO	Thu, Jul 19, 2012	18.54	18.67	18.49	18.66
2052	NYSE	ETO	Wed, Jul 18, 2012	18.42	18.54	18.42	18.52
2051	NYSE	ETO	Tue, Jul 17, 2012	18.46	18.52	18.26	18.48
2050	NYSE	ETO	Mon, Jul 16, 2012	18.28	18.39	18.22	18.38
2049	NYSE	ETO	Fri, Jul 13, 2012	18.05	18.27	18.05	18.27
2048	NYSE	ETO	Thu, Jul 12, 2012	18.17	18.17	17.90	17.99
2047	NYSE	ETO	Wed, Jul 11, 2012	18.16	18.21	18.09	18.17
2046	NYSE	ETO	Tue, Jul 10, 2012	18.34	18.36	18.11	18.12
2045	NYSE	ETO	Mon, Jul 9, 2012	18.23	18.27	18.17	18.24
2044	NYSE	ETO	Fri, Jul 6, 2012	18.37	18.37	18.19	18.30
2043	NYSE	ETO	Thu, Jul 5, 2012	18.49	18.59	18.34	18.47
2042	NYSE	ETO	Tue, Jul 3, 2012	18.38	18.51	18.36	18.51
2041	NYSE	ETO	Mon, Jul 2, 2012	18.01	18.36	18.01	18.36
2040	NYSE	ETO	Fri, Jun 29, 2012	17.99	18.04	17.90	18.02
2039	NYSE	ETO	Thu, Jun 28, 2012	17.46	17.57	17.35	17.54
2038	NYSE	ETO	Wed, Jun 27, 2012	17.43	17.62	17.43	17.53
2037	NYSE	ETO	Tue, Jun 26, 2012	17.47	17.53	17.41	17.41
2036	NYSE	ETO	Mon, Jun 25, 2012	17.53	17.55	17.34	17.40
2035	NYSE	ETO	Fri, Jun 22, 2012	17.68	17.74	17.66	17.68
2034	NYSE	ETO	Thu, Jun 21, 2012	17.91	17.95	17.63	17.63
2033	NYSE	ETO	Wed, Jun 20, 2012	17.83	17.99	17.78	17.91
2032	NYSE	ETO	Tue, Jun 19, 2012	17.80	18.01	17.80	17.95
2031	NYSE	ETO	Mon, Jun 18, 2012	17.62	17.78	17.58	17.75
2030	NYSE	ETO	Fri, Jun 15, 2012	17.60	17.67	17.56	17.66
2029	NYSE	ETO	Thu, Jun 14, 2012	17.42	17.59	17.34	17.53
2028	NYSE	ETO	Wed, Jun 13, 2012	17.30	17.50	17.28	17.36
2027	NYSE	ETO	Tue, Jun 12, 2012	17.33	17.44	17.24	17.42
2026	NYSE	ETO	Mon, Jun 11, 2012	17.62	17.63	17.30	17.34
2025	NYSE	ETO	Fri, Jun 8, 2012	17.22	17.40	17.13	17.40
2024	NYSE	ETO	Thu, Jun 7, 2012	17.43	17.60	17.30	17.30
2023	NYSE	ETO	Wed, Jun 6, 2012	16.99	17.33	16.99	17.30
2022	NYSE	ETO	Tue, Jun 5, 2012	16.72	16.96	16.69	16.96
2021	NYSE	ETO	Mon, Jun 4, 2012	16.86	16.89	16.65	16.77
2020	NYSE	ETO	Fri, Jun 1, 2012	17.02	17.10	16.88	16.90
2019	NYSE	ETO	Thu, May 31, 2012	17.41	17.41	17.20	17.35
2018	NYSE	ETO	Wed, May 30, 2012	17.50	17.50	17.33	17.37
2017	NYSE	ETO	Tue, May 29, 2012	17.80	17.94	17.60	17.70
2016	NYSE	ETO	Fri, May 25, 2012	17.49	17.65	17.49	17.65
2015	NYSE	ETO	Thu, May 24, 2012	17.56	17.58	17.37	17.45
2014	NYSE	ETO	Wed, May 23, 2012	17.33	17.52	17.23	17.49
2013	NYSE	ETO	Tue, May 22, 2012	17.40	17.62	17.38	17.40
2012	NYSE	ETO	Mon, May 21, 2012	17.26	17.46	17.17	17.46
2011	NYSE	ETO	Fri, May 18, 2012	17.63	17.63	17.10	17.18
2010	NYSE	ETO	Thu, May 17, 2012	17.83	17.87	17.61	17.62
2009	NYSE	ETO	Wed, May 16, 2012	18.05	18.16	17.81	17.83
2008	NYSE	ETO	Tue, May 15, 2012	18.23	18.26	17.93	18.00
2007	NYSE	ETO	Mon, May 14, 2012	18.35	18.41	18.23	18.26
2006	NYSE	ETO	Fri, May 11, 2012	18.46	18.67	18.46	18.53
2005	NYSE	ETO	Thu, May 10, 2012	18.73	18.76	18.59	18.61
2004	NYSE	ETO	Wed, May 9, 2012	18.64	18.68	18.46	18.63
2003	NYSE	ETO	Tue, May 8, 2012	18.77	18.79	18.53	18.79
2002	NYSE	ETO	Mon, May 7, 2012	18.91	18.95	18.85	18.92
2001	NYSE	ETO	Fri, May 4, 2012	19.20	19.20	18.86	18.98
2000	NYSE	ETO	Thu, May 3, 2012	19.30	19.31	19.20	19.26
1999	NYSE	ETO	Wed, May 2, 2012	19.26	19.36	19.16	19.35
1998	NYSE	ETO	Tue, May 1, 2012	19.20	19.40	19.18	19.34
1997	NYSE	ETO	Mon, Apr 30, 2012	19.24	19.25	19.13	19.23
1996	NYSE	ETO	Fri, Apr 27, 2012	19.15	19.26	19.11	19.26
1995	NYSE	ETO	Thu, Apr 26, 2012	18.86	19.13	18.86	19.13
1994	NYSE	ETO	Wed, Apr 25, 2012	18.92	19.00	18.83	18.95
1993	NYSE	ETO	Tue, Apr 24, 2012	18.73	18.82	18.63	18.72
1992	NYSE	ETO	Mon, Apr 23, 2012	18.66	18.71	18.57	18.71
1991	NYSE	ETO	Fri, Apr 20, 2012	19.31	19.31	18.83	18.85
1990	NYSE	ETO	Thu, Apr 19, 2012	19.02	19.04	18.71	18.85
1989	NYSE	ETO	Wed, Apr 18, 2012	19.05	19.15	19.00	19.12
1988	NYSE	ETO	Tue, Apr 17, 2012	18.92	19.12	18.91	19.09
1987	NYSE	ETO	Mon, Apr 16, 2012	18.76	18.85	18.58	18.78
1986	NYSE	ETO	Fri, Apr 13, 2012	18.90	18.92	18.67	18.71
1985	NYSE	ETO	Thu, Apr 12, 2012	18.78	19.02	18.78	18.93
1984	NYSE	ETO	Wed, Apr 11, 2012	18.95	18.97	18.72	18.77
1983	NYSE	ETO	Tue, Apr 10, 2012	19.14	19.24	18.75	18.84
1982	NYSE	ETO	Mon, Apr 9, 2012	19.22	19.23	19.13	19.16
1981	NYSE	ETO	Thu, Apr 5, 2012	19.35	19.35	19.26	19.32
1980	NYSE	ETO	Wed, Apr 4, 2012	19.31	19.42	19.25	19.40
1979	NYSE	ETO	Tue, Apr 3, 2012	19.68	19.71	19.53	19.60
1978	NYSE	ETO	Mon, Apr 2, 2012	19.52	19.79	19.52	19.73
1977	NYSE	ETO	Fri, Mar 30, 2012	19.66	19.74	19.56	19.58
1976	NYSE	ETO	Thu, Mar 29, 2012	19.55	19.55	19.41	19.50
1975	NYSE	ETO	Wed, Mar 28, 2012	19.69	19.73	19.60	19.65
1974	NYSE	ETO	Tue, Mar 27, 2012	19.69	19.78	19.64	19.74
1973	NYSE	ETO	Mon, Mar 26, 2012	19.65	19.75	19.61	19.64
1972	NYSE	ETO	Fri, Mar 23, 2012	19.50	19.57	19.46	19.52
1971	NYSE	ETO	Thu, Mar 22, 2012	19.53	19.63	19.53	19.59
1970	NYSE	ETO	Wed, Mar 21, 2012	19.74	19.79	19.61	19.71
1969	NYSE	ETO	Tue, Mar 20, 2012	19.87	19.88	19.72	19.88
1968	NYSE	ETO	Mon, Mar 19, 2012	19.85	19.98	19.85	19.94
1967	NYSE	ETO	Fri, Mar 16, 2012	19.83	19.92	19.81	19.89
1966	NYSE	ETO	Thu, Mar 15, 2012	19.68	19.78	19.64	19.77
1965	NYSE	ETO	Wed, Mar 14, 2012	19.53	19.63	19.48	19.60
1964	NYSE	ETO	Tue, Mar 13, 2012	19.40	19.57	19.38	19.57
1963	NYSE	ETO	Mon, Mar 12, 2012	19.33	19.38	19.30	19.36
1962	NYSE	ETO	Fri, Mar 9, 2012	19.37	19.45	19.35	19.38
1961	NYSE	ETO	Thu, Mar 8, 2012	19.45	19.49	19.35	19.37
1960	NYSE	ETO	Wed, Mar 7, 2012	19.19	19.29	19.10	19.26
1959	NYSE	ETO	Tue, Mar 6, 2012	19.35	19.35	18.92	19.18
1958	NYSE	ETO	Mon, Mar 5, 2012	19.52	19.61	19.37	19.61
1957	NYSE	ETO	Fri, Mar 2, 2012	19.50	19.55	19.47	19.52
1956	NYSE	ETO	Thu, Mar 1, 2012	19.53	19.59	19.51	19.57
1955	NYSE	ETO	Wed, Feb 29, 2012	19.62	19.68	19.40	19.46
1954	NYSE	ETO	Tue, Feb 28, 2012	19.42	19.54	19.39	19.54
1953	NYSE	ETO	Mon, Feb 27, 2012	19.40	19.48	19.26	19.43
1952	NYSE	ETO	Fri, Feb 24, 2012	19.40	19.54	19.36	19.52
1951	NYSE	ETO	Thu, Feb 23, 2012	19.21	19.33	19.16	19.31
1950	NYSE	ETO	Wed, Feb 22, 2012	19.24	19.27	19.13	19.26
1949	NYSE	ETO	Tue, Feb 21, 2012	19.38	19.41	19.24	19.24
1948	NYSE	ETO	Fri, Feb 17, 2012	19.33	19.37	19.27	19.37
1947	NYSE	ETO	Thu, Feb 16, 2012	19.25	19.38	19.25	19.33
1946	NYSE	ETO	Wed, Feb 15, 2012	19.48	19.49	19.25	19.25
1945	NYSE	ETO	Tue, Feb 14, 2012	19.40	19.46	19.27	19.37
1944	NYSE	ETO	Mon, Feb 13, 2012	19.38	19.58	19.38	19.50
1943	NYSE	ETO	Fri, Feb 10, 2012	19.48	19.48	19.25	19.27
1942	NYSE	ETO	Thu, Feb 9, 2012	19.57	19.65	19.46	19.65
1941	NYSE	ETO	Wed, Feb 8, 2012	19.42	19.55	19.40	19.52
1940	NYSE	ETO	Tue, Feb 7, 2012	19.22	19.45	19.22	19.44
1939	NYSE	ETO	Mon, Feb 6, 2012	19.14	19.34	19.14	19.30
1938	NYSE	ETO	Fri, Feb 3, 2012	19.20	19.35	19.18	19.25
1937	NYSE	ETO	Thu, Feb 2, 2012	19.07	19.15	19.01	19.07
1936	NYSE	ETO	Wed, Feb 1, 2012	18.92	19.15	18.92	19.05
1935	NYSE	ETO	Tue, Jan 31, 2012	18.75	18.87	18.71	18.80
1934	NYSE	ETO	Mon, Jan 30, 2012	18.51	18.69	18.47	18.68
1933	NYSE	ETO	Fri, Jan 27, 2012	18.64	18.74	18.56	18.72
1932	NYSE	ETO	Thu, Jan 26, 2012	18.65	18.75	18.57	18.63
1931	NYSE	ETO	Wed, Jan 25, 2012	18.31	18.62	18.29	18.60
1930	NYSE	ETO	Tue, Jan 24, 2012	18.36	18.39	18.21	18.34
1929	NYSE	ETO	Mon, Jan 23, 2012	18.38	18.57	18.37	18.42
1928	NYSE	ETO	Fri, Jan 20, 2012	18.23	18.38	18.21	18.33
1927	NYSE	ETO	Thu, Jan 19, 2012	18.01	18.30	18.01	18.28
1926	NYSE	ETO	Wed, Jan 18, 2012	17.78	18.00	17.78	17.97
1925	NYSE	ETO	Tue, Jan 17, 2012	17.81	17.95	17.77	17.78
1924	NYSE	ETO	Fri, Jan 13, 2012	17.70	17.75	17.56	17.67
1923	NYSE	ETO	Thu, Jan 12, 2012	17.80	17.95	17.70	17.87
1922	NYSE	ETO	Wed, Jan 11, 2012	17.78	17.83	17.71	17.75
1921	NYSE	ETO	Tue, Jan 10, 2012	17.70	17.90	17.70	17.83
1920	NYSE	ETO	Mon, Jan 9, 2012	17.50	17.61	17.49	17.55
1919	NYSE	ETO	Fri, Jan 6, 2012	17.37	17.57	17.37	17.51
1918	NYSE	ETO	Thu, Jan 5, 2012	17.22	17.45	17.18	17.45
1917	NYSE	ETO	Wed, Jan 4, 2012	17.20	17.39	17.17	17.39
1916	NYSE	ETO	Tue, Jan 3, 2012	17.38	17.44	17.34	17.34
1915	NYSE	ETO	Fri, Dec 30, 2011	16.95	17.07	16.90	17.00
1914	NYSE	ETO	Thu, Dec 29, 2011	16.75	16.92	16.74	16.89
1913	NYSE	ETO	Wed, Dec 28, 2011	17.11	17.11	16.69	16.77
1912	NYSE	ETO	Tue, Dec 27, 2011	17.02	17.19	17.02	17.19
1911	NYSE	ETO	Fri, Dec 23, 2011	16.89	17.10	16.89	17.09
1910	NYSE	ETO	Thu, Dec 22, 2011	17.69	17.69	16.71	16.90
1909	NYSE	ETO	Wed, Dec 21, 2011	16.59	16.75	16.43	16.73
1908	NYSE	ETO	Tue, Dec 20, 2011	16.60	16.76	16.60	16.72
1907	NYSE	ETO	Mon, Dec 19, 2011	16.61	16.64	16.31	16.33
1906	NYSE	ETO	Fri, Dec 16, 2011	16.53	16.60	16.46	16.56
1905	NYSE	ETO	Thu, Dec 15, 2011	16.65	16.74	16.47	16.49
1904	NYSE	ETO	Wed, Dec 14, 2011	16.52	16.67	16.41	16.52
1903	NYSE	ETO	Tue, Dec 13, 2011	16.95	17.13	16.63	16.66
1902	NYSE	ETO	Mon, Dec 12, 2011	17.14	17.14	16.81	16.92
1901	NYSE	ETO	Fri, Dec 9, 2011	17.08	17.37	17.08	17.35
1900	NYSE	ETO	Thu, Dec 8, 2011	17.22	17.33	16.97	17.02
1899	NYSE	ETO	Wed, Dec 7, 2011	17.17	17.51	17.16	17.46
1898	NYSE	ETO	Tue, Dec 6, 2011	17.38	17.43	17.24	17.37
1897	NYSE	ETO	Mon, Dec 5, 2011	17.30	17.50	17.24	17.32
1896	NYSE	ETO	Fri, Dec 2, 2011	17.17	17.29	17.14	17.16
1895	NYSE	ETO	Thu, Dec 1, 2011	17.10	17.19	16.98	17.03
1894	NYSE	ETO	Wed, Nov 30, 2011	16.96	17.08	16.85	17.03
1893	NYSE	ETO	Tue, Nov 29, 2011	16.20	16.41	16.20	16.36
1892	NYSE	ETO	Mon, Nov 28, 2011	16.55	16.55	16.16	16.24
1891	NYSE	ETO	Fri, Nov 25, 2011	16.03	16.10	15.96	15.96
1890	NYSE	ETO	Wed, Nov 23, 2011	16.13	16.18	15.96	16.05
1889	NYSE	ETO	Tue, Nov 22, 2011	16.30	16.45	16.28	16.37
1888	NYSE	ETO	Mon, Nov 21, 2011	16.52	16.52	16.17	16.38
1887	NYSE	ETO	Fri, Nov 18, 2011	17.09	17.09	16.91	16.91
1886	NYSE	ETO	Thu, Nov 17, 2011	17.26	17.30	16.85	16.89
1885	NYSE	ETO	Wed, Nov 16, 2011	17.37	17.54	17.27	17.30
1884	NYSE	ETO	Tue, Nov 15, 2011	17.45	17.61	17.35	17.51
1883	NYSE	ETO	Mon, Nov 14, 2011	17.66	17.66	17.44	17.54
1882	NYSE	ETO	Fri, Nov 11, 2011	17.65	17.80	17.63	17.68
1881	NYSE	ETO	Thu, Nov 10, 2011	17.45	17.59	17.32	17.38
1880	NYSE	ETO	Wed, Nov 9, 2011	17.43	17.59	17.22	17.24
1879	NYSE	ETO	Tue, Nov 8, 2011	17.82	17.99	17.66	17.94
1878	NYSE	ETO	Mon, Nov 7, 2011	17.64	17.71	17.48	17.67
1877	NYSE	ETO	Fri, Nov 4, 2011	17.64	17.75	17.50	17.68
1876	NYSE	ETO	Thu, Nov 3, 2011	17.81	17.94	17.56	17.85
1875	NYSE	ETO	Wed, Nov 2, 2011	17.52	17.69	17.47	17.62
1874	NYSE	ETO	Tue, Nov 1, 2011	17.23	17.52	16.90	17.38
1873	NYSE	ETO	Mon, Oct 31, 2011	18.08	18.19	17.84	17.91
1872	NYSE	ETO	Fri, Oct 28, 2011	18.11	18.39	18.11	18.39
1871	NYSE	ETO	Thu, Oct 27, 2011	18.29	18.53	18.25	18.27
1870	NYSE	ETO	Wed, Oct 26, 2011	17.72	17.74	17.40	17.71
1869	NYSE	ETO	Tue, Oct 25, 2011	17.63	17.68	17.45	17.49
1868	NYSE	ETO	Mon, Oct 24, 2011	17.74	17.90	17.70	17.88
1867	NYSE	ETO	Fri, Oct 21, 2011	17.58	17.68	17.52	17.66
1866	NYSE	ETO	Thu, Oct 20, 2011	17.32	17.32	16.91	17.22
1865	NYSE	ETO	Wed, Oct 19, 2011	17.49	17.59	17.27	17.37
1864	NYSE	ETO	Tue, Oct 18, 2011	17.22	17.58	16.93	17.49
1863	NYSE	ETO	Mon, Oct 17, 2011	17.54	17.54	17.10	17.19
1862	NYSE	ETO	Fri, Oct 14, 2011	17.55	17.60	17.41	17.56
1861	NYSE	ETO	Thu, Oct 13, 2011	17.19	17.30	16.98	17.22
1860	NYSE	ETO	Wed, Oct 12, 2011	17.22	17.49	17.16	17.35
1859	NYSE	ETO	Tue, Oct 11, 2011	16.93	17.10	16.85	17.02
1858	NYSE	ETO	Mon, Oct 10, 2011	16.73	17.09	16.73	16.99
1857	NYSE	ETO	Fri, Oct 7, 2011	17.06	17.06	16.40	16.53
1856	NYSE	ETO	Thu, Oct 6, 2011	16.33	16.60	16.12	16.54
1855	NYSE	ETO	Wed, Oct 5, 2011	15.66	16.31	15.66	16.31
1854	NYSE	ETO	Tue, Oct 4, 2011	15.46	15.71	15.14	15.69
1853	NYSE	ETO	Mon, Oct 3, 2011	16.16	16.38	15.60	15.77
1852	NYSE	ETO	Fri, Sep 30, 2011	16.74	16.74	16.20	16.34
1851	NYSE	ETO	Thu, Sep 29, 2011	16.96	17.11	16.59	16.84
1850	NYSE	ETO	Wed, Sep 28, 2011	17.07	17.09	16.66	16.68
1849	NYSE	ETO	Tue, Sep 27, 2011	17.10	17.30	16.94	16.97
1848	NYSE	ETO	Mon, Sep 26, 2011	16.50	16.66	16.31	16.61
1847	NYSE	ETO	Fri, Sep 23, 2011	16.50	16.55	16.16	16.42
1846	NYSE	ETO	Thu, Sep 22, 2011	16.67	16.69	16.40	16.50
1845	NYSE	ETO	Wed, Sep 21, 2011	17.64	17.74	17.19	17.19
1844	NYSE	ETO	Tue, Sep 20, 2011	17.89	18.03	17.72	17.78
1843	NYSE	ETO	Mon, Sep 19, 2011	17.80	17.84	17.58	17.81
1842	NYSE	ETO	Fri, Sep 16, 2011	18.18	18.26	18.03	18.11
1841	NYSE	ETO	Thu, Sep 15, 2011	18.05	18.18	18.02	18.15
1840	NYSE	ETO	Wed, Sep 14, 2011	17.75	18.00	17.57	17.92
1839	NYSE	ETO	Tue, Sep 13, 2011	17.70	17.88	17.60	17.70
1838	NYSE	ETO	Mon, Sep 12, 2011	17.47	17.70	17.32	17.70
1837	NYSE	ETO	Fri, Sep 9, 2011	17.97	17.97	17.57	17.77
1836	NYSE	ETO	Thu, Sep 8, 2011	18.24	18.45	18.15	18.24
1835	NYSE	ETO	Wed, Sep 7, 2011	18.19	18.44	18.18	18.38
1834	NYSE	ETO	Tue, Sep 6, 2011	17.54	18.09	17.50	18.09
1833	NYSE	ETO	Fri, Sep 2, 2011	18.45	18.45	18.01	18.28
1832	NYSE	ETO	Thu, Sep 1, 2011	18.95	18.97	18.70	18.73
1831	NYSE	ETO	Wed, Aug 31, 2011	18.96	19.09	18.78	18.84
1830	NYSE	ETO	Tue, Aug 30, 2011	18.67	18.81	18.46	18.75
1829	NYSE	ETO	Mon, Aug 29, 2011	18.54	18.76	18.48	18.72
1828	NYSE	ETO	Fri, Aug 26, 2011	17.94	18.35	17.61	18.34
1827	NYSE	ETO	Thu, Aug 25, 2011	18.40	18.48	17.98	18.15
1826	NYSE	ETO	Wed, Aug 24, 2011	18.06	18.36	17.98	18.31
1825	NYSE	ETO	Tue, Aug 23, 2011	17.45	18.05	17.36	18.02
1824	NYSE	ETO	Mon, Aug 22, 2011	17.89	17.94	17.32	17.33
1823	NYSE	ETO	Fri, Aug 19, 2011	17.67	18.19	17.57	17.62
1822	NYSE	ETO	Thu, Aug 18, 2011	18.45	18.47	17.79	18.05
1821	NYSE	ETO	Wed, Aug 17, 2011	18.87	19.03	18.73	18.94
1820	NYSE	ETO	Tue, Aug 16, 2011	18.97	19.06	18.54	18.80
1819	NYSE	ETO	Mon, Aug 15, 2011	18.81	19.13	18.80	19.07
1818	NYSE	ETO	Fri, Aug 12, 2011	18.59	18.66	18.36	18.51
1817	NYSE	ETO	Thu, Aug 11, 2011	17.60	18.56	17.47	18.39
1816	NYSE	ETO	Wed, Aug 10, 2011	17.32	17.83	17.30	17.46
1815	NYSE	ETO	Tue, Aug 9, 2011	16.87	17.89	16.74	17.88
1814	NYSE	ETO	Mon, Aug 8, 2011	17.92	18.09	17.11	17.20
1813	NYSE	ETO	Fri, Aug 5, 2011	19.24	19.94	18.12	18.71
1812	NYSE	ETO	Thu, Aug 4, 2011	19.89	20.02	19.11	19.19
1811	NYSE	ETO	Wed, Aug 3, 2011	20.18	20.34	19.75	20.34
1810	NYSE	ETO	Tue, Aug 2, 2011	20.52	20.67	20.22	20.24
1809	NYSE	ETO	Mon, Aug 1, 2011	20.94	21.06	20.62	20.72
1808	NYSE	ETO	Fri, Jul 29, 2011	20.75	20.88	20.62	20.74
1807	NYSE	ETO	Thu, Jul 28, 2011	21.22	21.33	21.01	21.06
1806	NYSE	ETO	Wed, Jul 27, 2011	21.56	21.56	21.24	21.24
1805	NYSE	ETO	Tue, Jul 26, 2011	21.75	21.75	21.15	21.67
1804	NYSE	ETO	Mon, Jul 25, 2011	21.78	21.87	21.65	21.72
1803	NYSE	ETO	Fri, Jul 22, 2011	21.70	21.93	21.70	21.91
1802	NYSE	ETO	Thu, Jul 21, 2011	21.56	21.85	21.50	21.82
1801	NYSE	ETO	Wed, Jul 20, 2011	21.51	21.52	21.35	21.41
1800	NYSE	ETO	Tue, Jul 19, 2011	21.38	21.55	21.38	21.55
1799	NYSE	ETO	Mon, Jul 18, 2011	21.40	21.40	21.12	21.28
1798	NYSE	ETO	Fri, Jul 15, 2011	21.46	21.53	21.34	21.40
1797	NYSE	ETO	Thu, Jul 14, 2011	21.59	21.65	21.32	21.38
1796	NYSE	ETO	Wed, Jul 13, 2011	21.43	21.79	21.43	21.50
1795	NYSE	ETO	Tue, Jul 12, 2011	21.46	21.52	21.34	21.39
1794	NYSE	ETO	Mon, Jul 11, 2011	21.58	21.77	21.40	21.46
1793	NYSE	ETO	Fri, Jul 8, 2011	21.95	22.03	21.60	21.92
1792	NYSE	ETO	Thu, Jul 7, 2011	22.17	22.25	22.15	22.20
1791	NYSE	ETO	Wed, Jul 6, 2011	21.96	22.05	21.85	22.00
1790	NYSE	ETO	Tue, Jul 5, 2011	21.92	22.01	21.85	21.96
1789	NYSE	ETO	Fri, Jul 1, 2011	21.65	22.00	21.60	22.00
1788	NYSE	ETO	Thu, Jun 30, 2011	21.54	21.71	21.54	21.70
1787	NYSE	ETO	Wed, Jun 29, 2011	21.30	21.46	21.20	21.46
1786	NYSE	ETO	Tue, Jun 28, 2011	20.89	21.16	20.88	21.15
1785	NYSE	ETO	Mon, Jun 27, 2011	20.64	20.89	20.52	20.80
1784	NYSE	ETO	Fri, Jun 24, 2011	20.93	20.99	20.50	20.59
1783	NYSE	ETO	Thu, Jun 23, 2011	20.60	20.94	20.48	20.94
1782	NYSE	ETO	Wed, Jun 22, 2011	20.94	21.15	20.87	20.87
1781	NYSE	ETO	Tue, Jun 21, 2011	20.85	21.09	20.85	21.06
1780	NYSE	ETO	Mon, Jun 20, 2011	20.77	20.95	20.75	20.86
1779	NYSE	ETO	Fri, Jun 17, 2011	21.01	21.01	20.68	20.75
1778	NYSE	ETO	Thu, Jun 16, 2011	20.79	20.98	20.45	20.75
1777	NYSE	ETO	Wed, Jun 15, 2011	21.18	21.19	20.78	20.84
1776	NYSE	ETO	Tue, Jun 14, 2011	21.30	21.42	21.30	21.30
1775	NYSE	ETO	Mon, Jun 13, 2011	21.26	21.32	20.99	21.12
1774	NYSE	ETO	Fri, Jun 10, 2011	21.63	21.63	21.27	21.28
1773	NYSE	ETO	Thu, Jun 9, 2011	21.45	21.75	21.44	21.69
1772	NYSE	ETO	Wed, Jun 8, 2011	21.44	21.58	21.35	21.43
1771	NYSE	ETO	Tue, Jun 7, 2011	21.48	21.63	21.48	21.52
1770	NYSE	ETO	Mon, Jun 6, 2011	21.50	21.57	21.36	21.40
1769	NYSE	ETO	Fri, Jun 3, 2011	21.50	21.72	21.45	21.57
1768	NYSE	ETO	Thu, Jun 2, 2011	21.69	21.77	21.61	21.71
1767	NYSE	ETO	Wed, Jun 1, 2011	22.04	22.10	21.69	21.70
1766	NYSE	ETO	Tue, May 31, 2011	22.65	22.92	21.88	22.12
1765	NYSE	ETO	Fri, May 27, 2011	21.76	21.89	21.72	21.84
1764	NYSE	ETO	Thu, May 26, 2011	21.64	21.72	21.50	21.72
1763	NYSE	ETO	Wed, May 25, 2011	21.41	21.68	21.41	21.59
1762	NYSE	ETO	Tue, May 24, 2011	21.52	21.64	21.39	21.46
1761	NYSE	ETO	Mon, May 23, 2011	21.78	21.78	21.48	21.54
1760	NYSE	ETO	Fri, May 20, 2011	22.03	22.05	21.75	21.85
1759	NYSE	ETO	Thu, May 19, 2011	22.01	22.10	21.89	22.10
1758	NYSE	ETO	Wed, May 18, 2011	21.82	21.99	21.76	21.99
1757	NYSE	ETO	Tue, May 17, 2011	21.87	21.88	21.61	21.80
1756	NYSE	ETO	Mon, May 16, 2011	22.17	22.17	21.94	21.95
1755	NYSE	ETO	Fri, May 13, 2011	22.33	22.33	21.98	22.12
1754	NYSE	ETO	Thu, May 12, 2011	22.13	22.33	22.00	22.33
1753	NYSE	ETO	Wed, May 11, 2011	22.40	22.40	22.13	22.26
1752	NYSE	ETO	Tue, May 10, 2011	22.34	22.41	22.28	22.38
1751	NYSE	ETO	Mon, May 9, 2011	22.04	22.25	22.04	22.23
1750	NYSE	ETO	Fri, May 6, 2011	22.24	22.40	22.08	22.13
1749	NYSE	ETO	Thu, May 5, 2011	22.30	22.39	21.90	22.00
1748	NYSE	ETO	Wed, May 4, 2011	22.67	22.70	22.44	22.53
1747	NYSE	ETO	Tue, May 3, 2011	22.85	22.99	22.57	22.67
1746	NYSE	ETO	Mon, May 2, 2011	22.89	23.08	22.88	22.95
1745	NYSE	ETO	Fri, Apr 29, 2011	22.97	22.97	22.78	22.86
1744	NYSE	ETO	Thu, Apr 28, 2011	22.71	22.79	22.67	22.74
1743	NYSE	ETO	Wed, Apr 27, 2011	22.65	22.68	22.56	22.66
1742	NYSE	ETO	Tue, Apr 26, 2011	22.45	22.66	22.45	22.52
1741	NYSE	ETO	Mon, Apr 25, 2011	22.42	22.48	22.34	22.40
1740	NYSE	ETO	Thu, Apr 21, 2011	22.57	22.74	22.55	22.55
1739	NYSE	ETO	Wed, Apr 20, 2011	22.00	22.40	22.00	22.40
1738	NYSE	ETO	Tue, Apr 19, 2011	21.97	22.00	21.91	21.94
1737	NYSE	ETO	Mon, Apr 18, 2011	21.90	22.09	21.85	22.09
1736	NYSE	ETO	Fri, Apr 15, 2011	22.21	22.32	22.11	22.11
1735	NYSE	ETO	Thu, Apr 14, 2011	22.09	22.15	21.99	22.15
1734	NYSE	ETO	Wed, Apr 13, 2011	22.29	22.34	22.05	22.12
1733	NYSE	ETO	Tue, Apr 12, 2011	22.29	22.30	22.03	22.15
1732	NYSE	ETO	Mon, Apr 11, 2011	22.41	22.54	22.31	22.32
1731	NYSE	ETO	Fri, Apr 8, 2011	22.35	22.39	22.18	22.27
1730	NYSE	ETO	Thu, Apr 7, 2011	22.18	22.34	22.17	22.22
1729	NYSE	ETO	Wed, Apr 6, 2011	22.41	22.42	22.16	22.23
1728	NYSE	ETO	Tue, Apr 5, 2011	22.15	22.32	22.07	22.21
1727	NYSE	ETO	Mon, Apr 4, 2011	22.03	22.11	21.97	22.04
1726	NYSE	ETO	Fri, Apr 1, 2011	21.99	22.10	21.95	22.03
1725	NYSE	ETO	Thu, Mar 31, 2011	22.10	22.04	21.78	21.94
1724	NYSE	ETO	Wed, Mar 30, 2011	21.75	21.84	21.75	21.82
1723	NYSE	ETO	Tue, Mar 29, 2011	21.68	21.72	21.59	21.69
1722	NYSE	ETO	Mon, Mar 28, 2011	21.73	21.73	21.56	21.57
1721	NYSE	ETO	Fri, Mar 25, 2011	21.48	21.63	21.46	21.60
1720	NYSE	ETO	Thu, Mar 24, 2011	21.40	21.55	21.40	21.48
1719	NYSE	ETO	Wed, Mar 23, 2011	21.19	21.35	21.14	21.31
1718	NYSE	ETO	Tue, Mar 22, 2011	21.21	21.30	21.16	21.24
1717	NYSE	ETO	Mon, Mar 21, 2011	21.25	21.39	21.25	21.37
1716	NYSE	ETO	Fri, Mar 18, 2011	20.95	21.07	20.83	21.07
1715	NYSE	ETO	Thu, Mar 17, 2011	20.70	20.91	20.54	20.71
1714	NYSE	ETO	Wed, Mar 16, 2011	20.91	20.97	20.52	20.58
1713	NYSE	ETO	Tue, Mar 15, 2011	21.58	21.58	20.91	20.98
1712	NYSE	ETO	Mon, Mar 14, 2011	21.75	21.75	21.39	21.50
1711	NYSE	ETO	Fri, Mar 11, 2011	21.47	21.69	21.47	21.65
1710	NYSE	ETO	Thu, Mar 10, 2011	21.78	21.78	21.50	21.50
1709	NYSE	ETO	Wed, Mar 9, 2011	21.88	21.88	21.67	21.79
1708	NYSE	ETO	Tue, Mar 8, 2011	21.74	21.84	21.60	21.79
1707	NYSE	ETO	Mon, Mar 7, 2011	21.81	21.96	21.63	21.76
1706	NYSE	ETO	Fri, Mar 4, 2011	21.98	21.98	21.75	21.80
1705	NYSE	ETO	Thu, Mar 3, 2011	21.88	22.04	21.88	22.00
1704	NYSE	ETO	Wed, Mar 2, 2011	21.62	21.83	21.62	21.73
1703	NYSE	ETO	Tue, Mar 1, 2011	21.80	21.89	21.62	21.68
1702	NYSE	ETO	Mon, Feb 28, 2011	21.68	21.84	21.66	21.71
1701	NYSE	ETO	Fri, Feb 25, 2011	21.49	21.69	21.49	21.56
1700	NYSE	ETO	Thu, Feb 24, 2011	21.43	21.58	21.31	21.43
1699	NYSE	ETO	Wed, Feb 23, 2011	21.50	21.57	21.30	21.44
1698	NYSE	ETO	Tue, Feb 22, 2011	21.80	21.80	21.41	21.45
1697	NYSE	ETO	Fri, Feb 18, 2011	21.76	21.95	21.76	21.83
1696	NYSE	ETO	Thu, Feb 17, 2011	21.72	21.92	21.72	21.86
1695	NYSE	ETO	Wed, Feb 16, 2011	21.80	21.87	21.69	21.79
1694	NYSE	ETO	Tue, Feb 15, 2011	21.89	21.94	21.73	21.82
1693	NYSE	ETO	Mon, Feb 14, 2011	21.68	21.92	21.66	21.91
1692	NYSE	ETO	Fri, Feb 11, 2011	21.53	21.72	21.49	21.71
1691	NYSE	ETO	Thu, Feb 10, 2011	21.57	21.58	21.36	21.56
1690	NYSE	ETO	Wed, Feb 9, 2011	21.64	21.66	21.57	21.58
1689	NYSE	ETO	Tue, Feb 8, 2011	21.47	21.68	21.41	21.68
1688	NYSE	ETO	Mon, Feb 7, 2011	21.47	21.54	21.39	21.44
1687	NYSE	ETO	Fri, Feb 4, 2011	21.29	21.36	21.25	21.35
1686	NYSE	ETO	Thu, Feb 3, 2011	21.32	21.37	21.25	21.34
1685	NYSE	ETO	Wed, Feb 2, 2011	21.16	21.40	21.16	21.37
1684	NYSE	ETO	Tue, Feb 1, 2011	21.12	21.24	21.12	21.22
1683	NYSE	ETO	Mon, Jan 31, 2011	21.01	21.13	20.97	20.98
1682	NYSE	ETO	Fri, Jan 28, 2011	21.48	21.48	20.93	20.97
1681	NYSE	ETO	Thu, Jan 27, 2011	21.40	21.47	21.37	21.42
1680	NYSE	ETO	Wed, Jan 26, 2011	21.27	21.39	21.25	21.35
1679	NYSE	ETO	Tue, Jan 25, 2011	21.34	21.34	21.04	21.17
1678	NYSE	ETO	Mon, Jan 24, 2011	21.24	21.34	21.20	21.28
1677	NYSE	ETO	Fri, Jan 21, 2011	21.15	21.29	21.15	21.24
1676	NYSE	ETO	Thu, Jan 20, 2011	21.07	21.10	20.91	21.10
1675	NYSE	ETO	Wed, Jan 19, 2011	21.10	21.11	21.00	21.04
1674	NYSE	ETO	Tue, Jan 18, 2011	21.13	21.17	21.05	21.05
1673	NYSE	ETO	Fri, Jan 14, 2011	21.16	21.18	21.05	21.09
1672	NYSE	ETO	Thu, Jan 13, 2011	21.19	21.42	21.09	21.09
1671	NYSE	ETO	Wed, Jan 12, 2011	21.00	21.14	21.00	21.10
1670	NYSE	ETO	Tue, Jan 11, 2011	20.99	20.99	20.80	20.87
1669	NYSE	ETO	Mon, Jan 10, 2011	20.77	20.80	20.70	20.77
1668	NYSE	ETO	Fri, Jan 7, 2011	20.93	20.93	20.65	20.81
1667	NYSE	ETO	Thu, Jan 6, 2011	20.83	20.94	20.73	20.79
1666	NYSE	ETO	Wed, Jan 5, 2011	20.61	20.84	20.59	20.81
1665	NYSE	ETO	Tue, Jan 4, 2011	20.92	20.93	20.56	20.65
1664	NYSE	ETO	Mon, Jan 3, 2011	20.61	20.82	20.59	20.73
1663	NYSE	ETO	Fri, Dec 31, 2010	20.56	20.63	20.48	20.52
1662	NYSE	ETO	Thu, Dec 30, 2010	20.60	20.62	20.41	20.49
1661	NYSE	ETO	Wed, Dec 29, 2010	20.61	20.74	20.46	20.52
1660	NYSE	ETO	Tue, Dec 28, 2010	20.50	20.59	20.44	20.56
1659	NYSE	ETO	Mon, Dec 27, 2010	20.32	20.50	20.30	20.50
1658	NYSE	ETO	Thu, Dec 23, 2010	20.34	20.41	20.27	20.40
1657	NYSE	ETO	Wed, Dec 22, 2010	20.31	20.35	20.24	20.32
1656	NYSE	ETO	Tue, Dec 21, 2010	20.35	20.38	20.16	20.21
1655	NYSE	ETO	Mon, Dec 20, 2010	20.47	20.47	20.27	20.38
1654	NYSE	ETO	Fri, Dec 17, 2010	20.16	20.30	20.06	20.30
1653	NYSE	ETO	Thu, Dec 16, 2010	20.02	20.22	20.02	20.19
1652	NYSE	ETO	Wed, Dec 15, 2010	20.16	20.20	20.01	20.08
1651	NYSE	ETO	Tue, Dec 14, 2010	20.14	20.27	20.14	20.17
1650	NYSE	ETO	Mon, Dec 13, 2010	20.18	20.24	20.13	20.16
1649	NYSE	ETO	Fri, Dec 10, 2010	20.20	20.23	20.13	20.15
1648	NYSE	ETO	Thu, Dec 9, 2010	20.24	20.24	20.04	20.13
1647	NYSE	ETO	Wed, Dec 8, 2010	20.12	20.22	20.05	20.15
1646	NYSE	ETO	Tue, Dec 7, 2010	20.48	20.48	20.17	20.18
1645	NYSE	ETO	Mon, Dec 6, 2010	20.21	20.29	20.17	20.29
1644	NYSE	ETO	Fri, Dec 3, 2010	20.09	20.25	20.06	20.25
1643	NYSE	ETO	Thu, Dec 2, 2010	20.03	20.20	20.02	20.15
1642	NYSE	ETO	Wed, Dec 1, 2010	19.98	20.04	19.91	20.04
1641	NYSE	ETO	Tue, Nov 30, 2010	19.78	19.81	19.66	19.74
1640	NYSE	ETO	Mon, Nov 29, 2010	19.84	19.84	19.60	19.82
1639	NYSE	ETO	Fri, Nov 26, 2010	19.91	19.98	19.86	19.89
1638	NYSE	ETO	Wed, Nov 24, 2010	20.00	20.05	19.92	20.02
1637	NYSE	ETO	Tue, Nov 23, 2010	20.09	20.09	19.78	19.90
1636	NYSE	ETO	Mon, Nov 22, 2010	20.09	20.29	19.99	20.15
1635	NYSE	ETO	Fri, Nov 19, 2010	20.02	20.14	19.93	20.14
1634	NYSE	ETO	Thu, Nov 18, 2010	20.10	20.20	20.02	20.18
1633	NYSE	ETO	Wed, Nov 17, 2010	19.73	19.85	19.67	19.78
1632	NYSE	ETO	Tue, Nov 16, 2010	20.32	20.32	19.30	19.64
1631	NYSE	ETO	Mon, Nov 15, 2010	20.42	20.53	20.31	20.36
1630	NYSE	ETO	Fri, Nov 12, 2010	20.79	20.79	20.42	20.44
1629	NYSE	ETO	Thu, Nov 11, 2010	20.83	20.98	20.70	20.86
1628	NYSE	ETO	Wed, Nov 10, 2010	21.02	21.02	20.71	20.95
1627	NYSE	ETO	Tue, Nov 9, 2010	21.11	21.14	20.91	20.95
1626	NYSE	ETO	Mon, Nov 8, 2010	20.94	21.13	20.71	21.06
1625	NYSE	ETO	Fri, Nov 5, 2010	20.85	20.96	20.78	20.90
1624	NYSE	ETO	Thu, Nov 4, 2010	20.80	20.92	20.71	20.88
1623	NYSE	ETO	Wed, Nov 3, 2010	20.50	20.50	20.29	20.46
1622	NYSE	ETO	Tue, Nov 2, 2010	20.56	20.58	20.34	20.36
1621	NYSE	ETO	Mon, Nov 1, 2010	20.70	20.70	20.30	20.35
1620	NYSE	ETO	Fri, Oct 29, 2010	20.43	20.46	20.36	20.36
1619	NYSE	ETO	Thu, Oct 28, 2010	20.40	20.46	20.24	20.35
1618	NYSE	ETO	Wed, Oct 27, 2010	20.29	20.38	20.25	20.38
1617	NYSE	ETO	Tue, Oct 26, 2010	20.32	20.33	20.12	20.33
1616	NYSE	ETO	Mon, Oct 25, 2010	20.28	20.40	20.25	20.30
1615	NYSE	ETO	Fri, Oct 22, 2010	20.20	20.24	20.13	20.19
1614	NYSE	ETO	Thu, Oct 21, 2010	20.14	20.26	19.93	20.09
1613	NYSE	ETO	Wed, Oct 20, 2010	19.98	20.15	19.94	20.05
1612	NYSE	ETO	Tue, Oct 19, 2010	20.16	20.20	19.90	20.01
1611	NYSE	ETO	Mon, Oct 18, 2010	20.29	20.38	20.29	20.33
1610	NYSE	ETO	Fri, Oct 15, 2010	20.36	20.54	20.22	20.38
1609	NYSE	ETO	Thu, Oct 14, 2010	20.36	20.36	20.22	20.29
1608	NYSE	ETO	Wed, Oct 13, 2010	20.25	20.43	20.25	20.27
1607	NYSE	ETO	Tue, Oct 12, 2010	20.08	20.22	19.99	20.21
1606	NYSE	ETO	Mon, Oct 11, 2010	20.17	20.25	20.12	20.14
1605	NYSE	ETO	Fri, Oct 8, 2010	20.18	20.24	20.11	20.20
1604	NYSE	ETO	Thu, Oct 7, 2010	20.26	20.26	20.01	20.15
1603	NYSE	ETO	Wed, Oct 6, 2010	20.03	20.08	19.96	20.04
1602	NYSE	ETO	Tue, Oct 5, 2010	19.58	20.05	19.55	19.97
1601	NYSE	ETO	Mon, Oct 4, 2010	19.62	19.64	19.38	19.47
1600	NYSE	ETO	Fri, Oct 1, 2010	19.72	19.87	19.67	19.87
1599	NYSE	ETO	Thu, Sep 30, 2010	19.82	19.82	19.53	19.65
1598	NYSE	ETO	Wed, Sep 29, 2010	19.62	19.67	19.54	19.60
1597	NYSE	ETO	Tue, Sep 28, 2010	19.50	19.66	19.26	19.60
1596	NYSE	ETO	Mon, Sep 27, 2010	19.76	19.76	19.41	19.44
1595	NYSE	ETO	Fri, Sep 24, 2010	19.25	19.59	19.25	19.56
1594	NYSE	ETO	Thu, Sep 23, 2010	19.20	19.36	19.08	19.16
1593	NYSE	ETO	Wed, Sep 22, 2010	19.32	19.50	19.20	19.25
1592	NYSE	ETO	Tue, Sep 21, 2010	19.39	19.60	19.30	19.37
1591	NYSE	ETO	Mon, Sep 20, 2010	19.37	19.56	19.35	19.51
1590	NYSE	ETO	Fri, Sep 17, 2010	19.43	19.45	19.28	19.31
1589	NYSE	ETO	Thu, Sep 16, 2010	19.22	19.28	19.12	19.28
1588	NYSE	ETO	Wed, Sep 15, 2010	19.16	19.30	19.16	19.20
1587	NYSE	ETO	Tue, Sep 14, 2010	19.19	19.34	19.08	19.23
1586	NYSE	ETO	Mon, Sep 13, 2010	19.03	19.14	19.03	19.14
1585	NYSE	ETO	Fri, Sep 10, 2010	18.77	18.88	18.76	18.87
1584	NYSE	ETO	Thu, Sep 9, 2010	18.77	18.85	18.67	18.75
1583	NYSE	ETO	Wed, Sep 8, 2010	18.86	18.92	18.50	18.61
1582	NYSE	ETO	Tue, Sep 7, 2010	18.70	18.70	18.43	18.43
1581	NYSE	ETO	Fri, Sep 3, 2010	18.63	18.75	18.56	18.70
1580	NYSE	ETO	Thu, Sep 2, 2010	18.35	18.51	18.35	18.46
1579	NYSE	ETO	Wed, Sep 1, 2010	18.03	18.42	18.03	18.35
1578	NYSE	ETO	Tue, Aug 31, 2010	17.84	17.98	17.72	17.90
1577	NYSE	ETO	Mon, Aug 30, 2010	17.89	18.10	17.83	17.86
1576	NYSE	ETO	Fri, Aug 27, 2010	17.87	18.06	17.75	18.02
1575	NYSE	ETO	Thu, Aug 26, 2010	17.99	18.07	17.77	17.83
1574	NYSE	ETO	Wed, Aug 25, 2010	17.85	17.95	17.59	17.93
1573	NYSE	ETO	Tue, Aug 24, 2010	17.91	17.99	17.70	17.90
1572	NYSE	ETO	Mon, Aug 23, 2010	18.20	18.29	18.15	18.16
1571	NYSE	ETO	Fri, Aug 20, 2010	18.17	18.17	18.02	18.15
1570	NYSE	ETO	Thu, Aug 19, 2010	18.79	18.79	18.23	18.37
1569	NYSE	ETO	Wed, Aug 18, 2010	18.54	18.69	18.40	18.59
1568	NYSE	ETO	Tue, Aug 17, 2010	18.47	18.64	18.47	18.49
1567	NYSE	ETO	Mon, Aug 16, 2010	18.33	18.37	18.20	18.33
1566	NYSE	ETO	Fri, Aug 13, 2010	18.21	18.38	18.20	18.33
1565	NYSE	ETO	Thu, Aug 12, 2010	18.13	18.23	18.07	18.18
1564	NYSE	ETO	Wed, Aug 11, 2010	18.69	18.69	18.27	18.27
1563	NYSE	ETO	Tue, Aug 10, 2010	18.79	18.98	18.73	18.86
1562	NYSE	ETO	Mon, Aug 9, 2010	19.04	19.06	18.89	19.02
1561	NYSE	ETO	Fri, Aug 6, 2010	18.90	18.97	18.75	18.94
1560	NYSE	ETO	Thu, Aug 5, 2010	18.97	19.00	18.84	18.97
1559	NYSE	ETO	Wed, Aug 4, 2010	19.01	19.05	18.96	19.01
1558	NYSE	ETO	Tue, Aug 3, 2010	18.97	19.09	18.92	19.01
1557	NYSE	ETO	Mon, Aug 2, 2010	18.96	19.13	18.71	19.05
1556	NYSE	ETO	Fri, Jul 30, 2010	18.64	18.82	18.60	18.77
1555	NYSE	ETO	Thu, Jul 29, 2010	18.81	18.84	18.46	18.70
1554	NYSE	ETO	Wed, Jul 28, 2010	18.85	18.86	18.67	18.70
1553	NYSE	ETO	Tue, Jul 27, 2010	18.80	18.95	18.77	18.81
1552	NYSE	ETO	Mon, Jul 26, 2010	18.53	18.72	18.51	18.71
1551	NYSE	ETO	Fri, Jul 23, 2010	18.28	18.50	18.28	18.47
1550	NYSE	ETO	Thu, Jul 22, 2010	18.19	18.39	18.17	18.35
1549	NYSE	ETO	Wed, Jul 21, 2010	18.18	18.20	17.77	17.91
1548	NYSE	ETO	Tue, Jul 20, 2010	17.97	18.20	17.75	18.20
1547	NYSE	ETO	Mon, Jul 19, 2010	17.93	18.03	17.86	18.03
1546	NYSE	ETO	Fri, Jul 16, 2010	18.29	18.29	17.87	17.91
1545	NYSE	ETO	Thu, Jul 15, 2010	18.25	18.40	18.09	18.31
1544	NYSE	ETO	Wed, Jul 14, 2010	18.25	18.40	18.18	18.33
1543	NYSE	ETO	Tue, Jul 13, 2010	18.18	18.42	18.18	18.33
1542	NYSE	ETO	Mon, Jul 12, 2010	17.98	18.02	17.92	17.94
1541	NYSE	ETO	Fri, Jul 9, 2010	17.80	17.94	17.80	17.94
1540	NYSE	ETO	Thu, Jul 8, 2010	17.90	17.96	17.74	17.81
1539	NYSE	ETO	Wed, Jul 7, 2010	17.33	17.76	17.31	17.75
1538	NYSE	ETO	Tue, Jul 6, 2010	17.20	17.54	17.10	17.19
1537	NYSE	ETO	Fri, Jul 2, 2010	17.25	17.29	16.93	17.00
1536	NYSE	ETO	Thu, Jul 1, 2010	17.31	17.37	16.98	17.14
1535	NYSE	ETO	Wed, Jun 30, 2010	17.44	17.60	17.31	17.31
1534	NYSE	ETO	Tue, Jun 29, 2010	17.72	17.72	17.37	17.54
1533	NYSE	ETO	Mon, Jun 28, 2010	18.00	18.08	17.93	17.95
1532	NYSE	ETO	Fri, Jun 25, 2010	18.05	18.08	17.85	18.00
1531	NYSE	ETO	Thu, Jun 24, 2010	18.15	18.19	17.92	17.93
1530	NYSE	ETO	Wed, Jun 23, 2010	18.21	18.32	18.09	18.19
1529	NYSE	ETO	Tue, Jun 22, 2010	18.43	18.59	18.14	18.14
1528	NYSE	ETO	Mon, Jun 21, 2010	18.89	18.93	18.41	18.41
1527	NYSE	ETO	Fri, Jun 18, 2010	18.68	18.85	18.60	18.66
1526	NYSE	ETO	Thu, Jun 17, 2010	18.73	18.77	18.53	18.60
1525	NYSE	ETO	Wed, Jun 16, 2010	18.74	18.80	18.60	18.70
1524	NYSE	ETO	Tue, Jun 15, 2010	18.49	18.80	18.44	18.77
1523	NYSE	ETO	Mon, Jun 14, 2010	18.36	18.59	18.32	18.32
1522	NYSE	ETO	Fri, Jun 11, 2010	17.97	18.14	17.95	18.14
1521	NYSE	ETO	Thu, Jun 10, 2010	17.70	18.04	17.70	18.02
1520	NYSE	ETO	Wed, Jun 9, 2010	17.57	17.83	17.42	17.42
1519	NYSE	ETO	Tue, Jun 8, 2010	17.44	17.53	17.21	17.53
1518	NYSE	ETO	Mon, Jun 7, 2010	17.64	17.74	17.39	17.39
1517	NYSE	ETO	Fri, Jun 4, 2010	17.95	17.99	17.53	17.64
1516	NYSE	ETO	Thu, Jun 3, 2010	18.15	18.27	18.05	18.18
1515	NYSE	ETO	Wed, Jun 2, 2010	17.85	18.14	17.76	18.10
1514	NYSE	ETO	Tue, Jun 1, 2010	17.80	18.10	17.69	17.85
1513	NYSE	ETO	Fri, May 28, 2010	18.28	18.28	17.88	18.05
1512	NYSE	ETO	Thu, May 27, 2010	17.55	18.09	17.55	18.09
1511	NYSE	ETO	Wed, May 26, 2010	17.45	17.61	17.15	17.15
1510	NYSE	ETO	Tue, May 25, 2010	16.51	17.23	16.35	17.23
1509	NYSE	ETO	Mon, May 24, 2010	17.24	17.42	17.08	17.11
1508	NYSE	ETO	Fri, May 21, 2010	16.81	17.39	16.68	17.23
1507	NYSE	ETO	Thu, May 20, 2010	17.51	17.51	16.85	17.05
1506	NYSE	ETO	Wed, May 19, 2010	17.99	18.27	17.72	17.93
1505	NYSE	ETO	Tue, May 18, 2010	18.78	18.86	18.30	18.31
1504	NYSE	ETO	Mon, May 17, 2010	18.50	18.67	18.30	18.51
1503	NYSE	ETO	Fri, May 14, 2010	18.85	18.85	18.34	18.58
1502	NYSE	ETO	Thu, May 13, 2010	19.14	19.22	18.96	19.02
1501	NYSE	ETO	Wed, May 12, 2010	18.90	19.18	18.90	19.14
1500	NYSE	ETO	Tue, May 11, 2010	18.50	19.09	18.50	18.77
1499	NYSE	ETO	Mon, May 10, 2010	18.35	18.98	18.35	18.91
1498	NYSE	ETO	Fri, May 7, 2010	18.22	18.27	17.37	17.80
1497	NYSE	ETO	Thu, May 6, 2010	19.12	19.24	16.46	18.06
1496	NYSE	ETO	Wed, May 5, 2010	19.68	19.68	19.19	19.41
1495	NYSE	ETO	Tue, May 4, 2010	20.44	20.44	19.83	19.93
1494	NYSE	ETO	Mon, May 3, 2010	20.36	20.54	20.36	20.46
1493	NYSE	ETO	Fri, Apr 30, 2010	20.43	20.61	20.24	20.31
1492	NYSE	ETO	Thu, Apr 29, 2010	20.24	20.46	20.24	20.42
1491	NYSE	ETO	Wed, Apr 28, 2010	20.45	20.55	20.16	20.19
1490	NYSE	ETO	Tue, Apr 27, 2010	20.79	20.79	20.43	20.43
1489	NYSE	ETO	Mon, Apr 26, 2010	20.68	20.89	20.68	20.82
1488	NYSE	ETO	Fri, Apr 23, 2010	20.61	20.75	20.55	20.73
1487	NYSE	ETO	Thu, Apr 22, 2010	20.52	20.63	20.32	20.63
1486	NYSE	ETO	Wed, Apr 21, 2010	20.47	20.76	20.47	20.55
1485	NYSE	ETO	Tue, Apr 20, 2010	20.51	20.67	20.51	20.67
1484	NYSE	ETO	Mon, Apr 19, 2010	20.39	20.56	20.36	20.48
1483	NYSE	ETO	Fri, Apr 16, 2010	20.76	20.80	20.40	20.57
1482	NYSE	ETO	Thu, Apr 15, 2010	20.80	20.94	20.71	20.86
1481	NYSE	ETO	Wed, Apr 14, 2010	20.82	20.93	20.60	20.93
1480	NYSE	ETO	Tue, Apr 13, 2010	20.71	20.80	20.63	20.80
1479	NYSE	ETO	Mon, Apr 12, 2010	20.82	20.90	20.74	20.78
1478	NYSE	ETO	Fri, Apr 9, 2010	20.67	20.86	20.66	20.81
1477	NYSE	ETO	Thu, Apr 8, 2010	20.75	20.76	20.56	20.74
1476	NYSE	ETO	Wed, Apr 7, 2010	20.74	20.86	20.66	20.74
1475	NYSE	ETO	Tue, Apr 6, 2010	20.67	20.83	20.56	20.80
1474	NYSE	ETO	Mon, Apr 5, 2010	20.50	20.90	20.46	20.79
1473	NYSE	ETO	Thu, Apr 1, 2010	20.46	20.63	20.46	20.51
1472	NYSE	ETO	Wed, Mar 31, 2010	20.58	20.58	20.33	20.39
1471	NYSE	ETO	Tue, Mar 30, 2010	20.51	20.63	20.49	20.58
1470	NYSE	ETO	Mon, Mar 29, 2010	20.71	20.88	20.49	20.53
1469	NYSE	ETO	Fri, Mar 26, 2010	20.80	20.94	20.69	20.69
1468	NYSE	ETO	Thu, Mar 25, 2010	20.83	21.14	20.79	20.80
1467	NYSE	ETO	Wed, Mar 24, 2010	20.73	20.85	20.67	20.83
1466	NYSE	ETO	Tue, Mar 23, 2010	20.55	20.71	20.55	20.71
1465	NYSE	ETO	Mon, Mar 22, 2010	20.67	20.67	20.41	20.54
1464	NYSE	ETO	Fri, Mar 19, 2010	21.08	21.15	20.70	20.77
1463	NYSE	ETO	Thu, Mar 18, 2010	20.85	21.21	20.85	21.17
1462	NYSE	ETO	Wed, Mar 17, 2010	20.58	20.90	20.56	20.89
1461	NYSE	ETO	Tue, Mar 16, 2010	20.43	20.64	20.43	20.58
1460	NYSE	ETO	Mon, Mar 15, 2010	20.53	20.53	20.32	20.43
1459	NYSE	ETO	Fri, Mar 12, 2010	20.44	20.54	20.38	20.47
1458	NYSE	ETO	Thu, Mar 11, 2010	20.32	20.40	20.31	20.37
1457	NYSE	ETO	Wed, Mar 10, 2010	20.13	20.40	20.13	20.39
1456	NYSE	ETO	Tue, Mar 9, 2010	20.08	20.25	20.07	20.22
1455	NYSE	ETO	Mon, Mar 8, 2010	20.02	20.11	20.02	20.09
1454	NYSE	ETO	Fri, Mar 5, 2010	19.71	20.06	19.71	20.06
1453	NYSE	ETO	Thu, Mar 4, 2010	19.61	19.77	19.61	19.67
1452	NYSE	ETO	Wed, Mar 3, 2010	19.56	19.78	19.56	19.62
1451	NYSE	ETO	Tue, Mar 2, 2010	19.32	19.60	19.32	19.53
1450	NYSE	ETO	Mon, Mar 1, 2010	19.07	19.37	19.07	19.31
1449	NYSE	ETO	Fri, Feb 26, 2010	18.94	19.13	18.90	19.09
1448	NYSE	ETO	Thu, Feb 25, 2010	18.70	18.92	18.52	18.92
1447	NYSE	ETO	Wed, Feb 24, 2010	19.08	19.08	18.86	18.96
1446	NYSE	ETO	Tue, Feb 23, 2010	19.10	19.23	18.80	18.93
1445	NYSE	ETO	Mon, Feb 22, 2010	19.39	19.41	19.09	19.09
1444	NYSE	ETO	Fri, Feb 19, 2010	19.24	19.32	19.10	19.32
1443	NYSE	ETO	Thu, Feb 18, 2010	18.99	19.19	18.95	19.13
1442	NYSE	ETO	Wed, Feb 17, 2010	18.65	19.05	18.65	18.96
1441	NYSE	ETO	Tue, Feb 16, 2010	18.55	18.70	18.53	18.70
1440	NYSE	ETO	Fri, Feb 12, 2010	18.34	18.47	18.22	18.42
1439	NYSE	ETO	Thu, Feb 11, 2010	18.14	18.42	18.08	18.42
1438	NYSE	ETO	Wed, Feb 10, 2010	17.99	18.19	17.89	18.09
1437	NYSE	ETO	Tue, Feb 9, 2010	17.86	18.09	17.81	18.08
1436	NYSE	ETO	Mon, Feb 8, 2010	17.79	17.99	17.68	17.78
1435	NYSE	ETO	Fri, Feb 5, 2010	18.28	18.28	17.45	17.84
1434	NYSE	ETO	Thu, Feb 4, 2010	18.74	18.80	18.26	18.26
1433	NYSE	ETO	Wed, Feb 3, 2010	18.91	19.11	18.80	19.00
1432	NYSE	ETO	Tue, Feb 2, 2010	18.71	19.02	18.67	19.02
1431	NYSE	ETO	Mon, Feb 1, 2010	18.47	18.73	18.47	18.73
1430	NYSE	ETO	Fri, Jan 29, 2010	18.40	18.60	18.26	18.42
1429	NYSE	ETO	Thu, Jan 28, 2010	18.41	18.50	18.17	18.38
1428	NYSE	ETO	Wed, Jan 27, 2010	18.83	18.96	18.08	18.44
1427	NYSE	ETO	Tue, Jan 26, 2010	19.63	19.63	18.87	18.92
1426	NYSE	ETO	Mon, Jan 25, 2010	19.86	19.90	19.65	19.65
1425	NYSE	ETO	Fri, Jan 22, 2010	19.99	19.99	19.66	19.78
1424	NYSE	ETO	Thu, Jan 21, 2010	20.19	20.23	19.88	20.01
1423	NYSE	ETO	Wed, Jan 20, 2010	20.00	20.23	19.96	20.20
1422	NYSE	ETO	Tue, Jan 19, 2010	20.04	20.28	19.97	20.25
1421	NYSE	ETO	Fri, Jan 15, 2010	20.04	20.11	19.88	20.11
1420	NYSE	ETO	Thu, Jan 14, 2010	19.95	20.13	19.93	20.13
1419	NYSE	ETO	Wed, Jan 13, 2010	19.98	20.03	19.87	20.01
1418	NYSE	ETO	Tue, Jan 12, 2010	19.97	20.09	19.87	19.95
1417	NYSE	ETO	Mon, Jan 11, 2010	20.13	20.14	19.85	20.12
1416	NYSE	ETO	Fri, Jan 8, 2010	19.93	20.15	19.89	20.15
1415	NYSE	ETO	Thu, Jan 7, 2010	19.85	20.05	19.82	19.95
1414	NYSE	ETO	Wed, Jan 6, 2010	19.74	19.99	19.74	19.85
1413	NYSE	ETO	Tue, Jan 5, 2010	19.66	19.85	19.58	19.85
1412	NYSE	ETO	Mon, Jan 4, 2010	19.43	19.61	19.40	19.60
1411	NYSE	ETO	Thu, Dec 31, 2009	19.60	19.68	19.38	19.38
1410	NYSE	ETO	Wed, Dec 30, 2009	19.59	19.60	19.40	19.58
1409	NYSE	ETO	Tue, Dec 29, 2009	19.51	19.65	19.48	19.64
1408	NYSE	ETO	Mon, Dec 28, 2009	19.67	19.79	19.64	19.70
1407	NYSE	ETO	Thu, Dec 24, 2009	19.64	19.67	19.58	19.60
1406	NYSE	ETO	Wed, Dec 23, 2009	19.54	19.65	19.40	19.65
1405	NYSE	ETO	Tue, Dec 22, 2009	19.47	19.55	19.33	19.39
1404	NYSE	ETO	Mon, Dec 21, 2009	19.44	19.60	19.40	19.58
1403	NYSE	ETO	Fri, Dec 18, 2009	19.35	19.36	19.14	19.35
1402	NYSE	ETO	Thu, Dec 17, 2009	19.29	19.37	19.18	19.27
1401	NYSE	ETO	Wed, Dec 16, 2009	19.23	19.49	19.23	19.37
1400	NYSE	ETO	Tue, Dec 15, 2009	19.15	19.27	19.11	19.25
1399	NYSE	ETO	Mon, Dec 14, 2009	18.89	19.21	18.89	19.18
1398	NYSE	ETO	Fri, Dec 11, 2009	18.87	19.02	18.84	18.86
1397	NYSE	ETO	Thu, Dec 10, 2009	18.72	18.96	18.72	18.84
1396	NYSE	ETO	Wed, Dec 9, 2009	18.79	18.81	18.42	18.72
1395	NYSE	ETO	Tue, Dec 8, 2009	18.75	18.90	18.71	18.88
1394	NYSE	ETO	Mon, Dec 7, 2009	18.76	19.15	18.76	19.06
1393	NYSE	ETO	Fri, Dec 4, 2009	19.10	19.30	18.71	18.88
1392	NYSE	ETO	Thu, Dec 3, 2009	19.43	19.51	18.98	18.98
1391	NYSE	ETO	Wed, Dec 2, 2009	19.34	19.53	19.31	19.38
1390	NYSE	ETO	Tue, Dec 1, 2009	19.34	19.45	19.28	19.41
1389	NYSE	ETO	Mon, Nov 30, 2009	19.17	19.36	19.12	19.28
1388	NYSE	ETO	Fri, Nov 27, 2009	18.90	19.44	18.76	19.30
1387	NYSE	ETO	Wed, Nov 25, 2009	19.17	19.60	19.13	19.58
1386	NYSE	ETO	Tue, Nov 24, 2009	18.68	19.15	18.52	19.14
1385	NYSE	ETO	Mon, Nov 23, 2009	18.62	18.78	18.56	18.62
1384	NYSE	ETO	Fri, Nov 20, 2009	18.32	18.50	18.32	18.47
1383	NYSE	ETO	Thu, Nov 19, 2009	18.75	18.75	18.47	18.50
1382	NYSE	ETO	Wed, Nov 18, 2009	18.77	19.00	18.77	19.00
1381	NYSE	ETO	Tue, Nov 17, 2009	18.67	18.89	18.67	18.83
1380	NYSE	ETO	Mon, Nov 16, 2009	18.62	18.80	18.62	18.75
1379	NYSE	ETO	Fri, Nov 13, 2009	18.59	18.76	18.52	18.54
1378	NYSE	ETO	Thu, Nov 12, 2009	18.65	18.76	18.47	18.54
1377	NYSE	ETO	Wed, Nov 11, 2009	18.67	18.82	18.59	18.65
1376	NYSE	ETO	Tue, Nov 10, 2009	18.32	18.56	18.32	18.54
1375	NYSE	ETO	Mon, Nov 9, 2009	18.17	18.50	18.17	18.43
1374	NYSE	ETO	Fri, Nov 6, 2009	17.71	18.12	17.71	17.97
1373	NYSE	ETO	Thu, Nov 5, 2009	17.71	17.94	17.70	17.89
1372	NYSE	ETO	Wed, Nov 4, 2009	17.58	17.85	17.58	17.64
1371	NYSE	ETO	Tue, Nov 3, 2009	17.46	17.69	17.26	17.50
1370	NYSE	ETO	Mon, Nov 2, 2009	17.64	17.92	17.25	17.47
1369	NYSE	ETO	Fri, Oct 30, 2009	18.49	18.56	17.52	17.56
1368	NYSE	ETO	Thu, Oct 29, 2009	18.37	18.58	18.37	18.50
1367	NYSE	ETO	Wed, Oct 28, 2009	18.76	18.87	18.25	18.31
1366	NYSE	ETO	Tue, Oct 27, 2009	18.75	19.22	17.45	18.89
1365	NYSE	ETO	Mon, Oct 26, 2009	19.31	19.46	19.05	19.15
1364	NYSE	ETO	Fri, Oct 23, 2009	19.25	19.34	19.14	19.32
1363	NYSE	ETO	Thu, Oct 22, 2009	19.10	19.25	18.94	19.25
1362	NYSE	ETO	Wed, Oct 21, 2009	19.06	19.32	18.99	18.99
1361	NYSE	ETO	Tue, Oct 20, 2009	19.08	19.25	19.06	19.19
1360	NYSE	ETO	Mon, Oct 19, 2009	19.04	19.32	19.03	19.15
1359	NYSE	ETO	Fri, Oct 16, 2009	18.97	19.07	18.82	19.03
1358	NYSE	ETO	Thu, Oct 15, 2009	18.56	19.06	18.56	19.05
1357	NYSE	ETO	Wed, Oct 14, 2009	18.63	18.83	18.60	18.78
1356	NYSE	ETO	Tue, Oct 13, 2009	18.32	18.63	18.32	18.50
1355	NYSE	ETO	Mon, Oct 12, 2009	18.53	18.60	18.41	18.50
1354	NYSE	ETO	Fri, Oct 9, 2009	18.33	18.79	18.32	18.50
1353	NYSE	ETO	Thu, Oct 8, 2009	18.21	18.48	18.21	18.44
1352	NYSE	ETO	Wed, Oct 7, 2009	17.95	18.29	17.95	18.20
1351	NYSE	ETO	Tue, Oct 6, 2009	17.87	18.23	17.87	18.13
1350	NYSE	ETO	Mon, Oct 5, 2009	17.65	17.88	17.65	17.81
1349	NYSE	ETO	Fri, Oct 2, 2009	17.32	17.75	15.93	17.70
1348	NYSE	ETO	Thu, Oct 1, 2009	18.44	18.44	18.04	18.12
1347	NYSE	ETO	Wed, Sep 30, 2009	18.53	18.53	18.19	18.40
1346	NYSE	ETO	Tue, Sep 29, 2009	18.30	18.46	18.19	18.35
1345	NYSE	ETO	Mon, Sep 28, 2009	18.29	18.43	18.23	18.29
1344	NYSE	ETO	Fri, Sep 25, 2009	18.20	18.27	18.05	18.22
1343	NYSE	ETO	Thu, Sep 24, 2009	18.76	18.76	18.08	18.15
1342	NYSE	ETO	Wed, Sep 23, 2009	18.77	18.83	18.58	18.58
1341	NYSE	ETO	Tue, Sep 22, 2009	18.72	18.78	18.61	18.64
1340	NYSE	ETO	Mon, Sep 21, 2009	18.94	18.94	18.47	18.65
1339	NYSE	ETO	Fri, Sep 18, 2009	19.18	19.18	18.91	19.10
1338	NYSE	ETO	Thu, Sep 17, 2009	19.15	19.32	18.83	19.03
1337	NYSE	ETO	Wed, Sep 16, 2009	18.84	19.11	18.72	19.09
1336	NYSE	ETO	Tue, Sep 15, 2009	18.26	18.73	18.26	18.73
1335	NYSE	ETO	Mon, Sep 14, 2009	17.86	18.34	17.74	18.34
1334	NYSE	ETO	Fri, Sep 11, 2009	17.85	18.00	17.82	17.97
1333	NYSE	ETO	Thu, Sep 10, 2009	17.68	17.80	17.55	17.77
1332	NYSE	ETO	Wed, Sep 9, 2009	17.55	17.71	17.40	17.68
1331	NYSE	ETO	Tue, Sep 8, 2009	17.33	17.57	17.32	17.53
1330	NYSE	ETO	Fri, Sep 4, 2009	16.94	17.30	16.94	17.26
1329	NYSE	ETO	Thu, Sep 3, 2009	16.82	16.97	16.66	16.97
1328	NYSE	ETO	Wed, Sep 2, 2009	16.86	16.86	16.60	16.67
1327	NYSE	ETO	Tue, Sep 1, 2009	17.14	17.48	16.69	16.80
1326	NYSE	ETO	Mon, Aug 31, 2009	17.41	17.47	17.34	17.44
1325	NYSE	ETO	Fri, Aug 28, 2009	17.35	17.59	17.20	17.52
1324	NYSE	ETO	Thu, Aug 27, 2009	17.39	17.39	17.14	17.35
1323	NYSE	ETO	Wed, Aug 26, 2009	17.36	17.43	17.22	17.37
1322	NYSE	ETO	Tue, Aug 25, 2009	17.23	17.43	17.20	17.33
1321	NYSE	ETO	Mon, Aug 24, 2009	16.91	17.25	16.87	17.16
1320	NYSE	ETO	Fri, Aug 21, 2009	16.77	16.94	16.67	16.76
1319	NYSE	ETO	Thu, Aug 20, 2009	16.65	16.65	16.50	16.58
1318	NYSE	ETO	Wed, Aug 19, 2009	16.35	16.71	16.35	16.71
1317	NYSE	ETO	Tue, Aug 18, 2009	16.49	16.52	16.36	16.52
1316	NYSE	ETO	Mon, Aug 17, 2009	16.60	16.72	16.28	16.30
1315	NYSE	ETO	Fri, Aug 14, 2009	16.90	16.99	16.74	16.95
1314	NYSE	ETO	Thu, Aug 13, 2009	16.90	16.90	16.71	16.86
1313	NYSE	ETO	Wed, Aug 12, 2009	16.53	16.85	16.52	16.68
1312	NYSE	ETO	Tue, Aug 11, 2009	16.70	16.81	16.50	16.67
1311	NYSE	ETO	Mon, Aug 10, 2009	16.72	16.91	16.72	16.84
1310	NYSE	ETO	Fri, Aug 7, 2009	16.77	17.03	16.77	16.88
1309	NYSE	ETO	Thu, Aug 6, 2009	16.90	16.99	16.53	16.71
1308	NYSE	ETO	Wed, Aug 5, 2009	16.93	17.04	16.73	16.90
1307	NYSE	ETO	Tue, Aug 4, 2009	16.70	17.07	16.67	17.01
1306	NYSE	ETO	Mon, Aug 3, 2009	16.81	16.94	16.66	16.88
1305	NYSE	ETO	Fri, Jul 31, 2009	16.40	16.65	16.40	16.64
1304	NYSE	ETO	Thu, Jul 30, 2009	16.40	16.58	16.40	16.53
1303	NYSE	ETO	Wed, Jul 29, 2009	16.45	16.45	16.07	16.26
1302	NYSE	ETO	Tue, Jul 28, 2009	16.45	16.50	16.30	16.45
1301	NYSE	ETO	Mon, Jul 27, 2009	16.54	16.54	16.39	16.48
1300	NYSE	ETO	Fri, Jul 24, 2009	16.25	16.41	16.15	16.39
1299	NYSE	ETO	Thu, Jul 23, 2009	16.00	16.47	15.98	16.47
1298	NYSE	ETO	Wed, Jul 22, 2009	15.90	16.00	15.78	16.00
1297	NYSE	ETO	Tue, Jul 21, 2009	15.98	15.98	15.55	15.95
1296	NYSE	ETO	Mon, Jul 20, 2009	15.84	15.87	15.59	15.77
1295	NYSE	ETO	Fri, Jul 17, 2009	15.58	15.76	15.51	15.72
1294	NYSE	ETO	Thu, Jul 16, 2009	15.35	15.56	15.21	15.56
1293	NYSE	ETO	Wed, Jul 15, 2009	14.89	15.30	14.87	15.25
1292	NYSE	ETO	Tue, Jul 14, 2009	14.56	14.68	14.52	14.68
1291	NYSE	ETO	Mon, Jul 13, 2009	14.41	14.43	13.96	14.41
1290	NYSE	ETO	Fri, Jul 10, 2009	14.24	14.32	14.07	14.27
1289	NYSE	ETO	Thu, Jul 9, 2009	14.44	14.56	14.32	14.37
1288	NYSE	ETO	Wed, Jul 8, 2009	14.43	14.50	14.08	14.23
1287	NYSE	ETO	Tue, Jul 7, 2009	14.68	14.68	14.44	14.49
1286	NYSE	ETO	Mon, Jul 6, 2009	14.69	14.84	14.61	14.66
1285	NYSE	ETO	Thu, Jul 2, 2009	14.85	15.02	14.70	14.85
1284	NYSE	ETO	Wed, Jul 1, 2009	14.86	15.20	14.86	15.13
1283	NYSE	ETO	Tue, Jun 30, 2009	14.90	14.93	14.56	14.89
1282	NYSE	ETO	Mon, Jun 29, 2009	14.69	14.79	14.60	14.75
1281	NYSE	ETO	Fri, Jun 26, 2009	14.63	14.70	14.52	14.61
1280	NYSE	ETO	Thu, Jun 25, 2009	14.36	14.64	14.30	14.61
1279	NYSE	ETO	Wed, Jun 24, 2009	14.22	14.59	14.22	14.41
1278	NYSE	ETO	Tue, Jun 23, 2009	14.32	14.39	13.92	14.19
1277	NYSE	ETO	Mon, Jun 22, 2009	14.83	14.83	14.28	14.29
1276	NYSE	ETO	Fri, Jun 19, 2009	14.96	15.04	14.80	14.89
1275	NYSE	ETO	Thu, Jun 18, 2009	14.85	15.01	14.82	14.95
1274	NYSE	ETO	Wed, Jun 17, 2009	14.93	14.99	14.78	14.78
1273	NYSE	ETO	Tue, Jun 16, 2009	15.31	15.40	15.00	15.08
1272	NYSE	ETO	Mon, Jun 15, 2009	15.43	15.43	15.02	15.28
1271	NYSE	ETO	Fri, Jun 12, 2009	15.45	15.50	15.35	15.49
1270	NYSE	ETO	Thu, Jun 11, 2009	15.25	15.50	15.23	15.37
1269	NYSE	ETO	Wed, Jun 10, 2009	15.40	15.40	15.01	15.21
1268	NYSE	ETO	Tue, Jun 9, 2009	15.04	15.13	14.88	15.10
1267	NYSE	ETO	Mon, Jun 8, 2009	15.06	15.06	14.78	14.94
1266	NYSE	ETO	Fri, Jun 5, 2009	15.34	15.38	15.07	15.17
1265	NYSE	ETO	Thu, Jun 4, 2009	15.09	15.20	14.89	15.20
1264	NYSE	ETO	Wed, Jun 3, 2009	15.14	15.14	14.85	14.98
1263	NYSE	ETO	Tue, Jun 2, 2009	15.00	15.19	14.96	15.17
1262	NYSE	ETO	Mon, Jun 1, 2009	15.14	15.14	14.80	14.90
1261	NYSE	ETO	Fri, May 29, 2009	14.26	14.39	14.19	14.34
1260	NYSE	ETO	Thu, May 28, 2009	13.91	14.16	13.81	14.16
1259	NYSE	ETO	Wed, May 27, 2009	14.11	14.18	13.91	13.92
1258	NYSE	ETO	Tue, May 26, 2009	13.99	14.33	13.92	14.13
1257	NYSE	ETO	Fri, May 22, 2009	14.00	14.11	13.89	14.01
1256	NYSE	ETO	Thu, May 21, 2009	13.90	13.90	13.71	13.87
1255	NYSE	ETO	Wed, May 20, 2009	14.06	14.31	14.02	14.07
1254	NYSE	ETO	Tue, May 19, 2009	13.80	14.15	13.80	14.11
1253	NYSE	ETO	Mon, May 18, 2009	13.50	13.96	13.50	13.91
1252	NYSE	ETO	Fri, May 15, 2009	13.38	13.55	13.23	13.45
1251	NYSE	ETO	Thu, May 14, 2009	13.23	13.45	13.23	13.31
1250	NYSE	ETO	Wed, May 13, 2009	13.50	13.60	13.21	13.30
1249	NYSE	ETO	Tue, May 12, 2009	14.00	14.00	13.65	13.74
1248	NYSE	ETO	Mon, May 11, 2009	13.77	13.93	13.68	13.79
1247	NYSE	ETO	Fri, May 8, 2009	13.92	14.07	13.61	13.97
1246	NYSE	ETO	Thu, May 7, 2009	13.80	13.95	13.52	13.67
1245	NYSE	ETO	Wed, May 6, 2009	13.56	13.78	13.35	13.73
1244	NYSE	ETO	Tue, May 5, 2009	13.25	13.45	13.20	13.32
1243	NYSE	ETO	Mon, May 4, 2009	12.97	13.32	12.97	13.32
1242	NYSE	ETO	Fri, May 1, 2009	12.59	12.80	12.53	12.78
1241	NYSE	ETO	Thu, Apr 30, 2009	12.65	12.87	12.60	12.60
1240	NYSE	ETO	Wed, Apr 29, 2009	12.26	12.61	12.26	12.46
1239	NYSE	ETO	Tue, Apr 28, 2009	11.90	12.34	11.85	12.20
1238	NYSE	ETO	Mon, Apr 27, 2009	12.14	12.24	12.00	12.04
1237	NYSE	ETO	Fri, Apr 24, 2009	12.10	12.31	12.09	12.19
1236	NYSE	ETO	Thu, Apr 23, 2009	11.75	12.03	11.75	11.98
1235	NYSE	ETO	Wed, Apr 22, 2009	11.70	12.08	11.70	11.79
1234	NYSE	ETO	Tue, Apr 21, 2009	11.61	11.97	11.61	11.95
1233	NYSE	ETO	Mon, Apr 20, 2009	12.30	12.30	11.83	11.89
1232	NYSE	ETO	Fri, Apr 17, 2009	12.38	12.47	12.26	12.40
1231	NYSE	ETO	Thu, Apr 16, 2009	12.19	12.37	11.96	12.33
1230	NYSE	ETO	Wed, Apr 15, 2009	11.88	11.98	11.79	11.97
1229	NYSE	ETO	Tue, Apr 14, 2009	11.88	12.04	11.81	11.88
1228	NYSE	ETO	Mon, Apr 13, 2009	11.80	12.04	11.73	12.00
1227	NYSE	ETO	Thu, Apr 9, 2009	11.90	11.99	11.77	11.93
1226	NYSE	ETO	Wed, Apr 8, 2009	11.39	11.59	11.34	11.43
1225	NYSE	ETO	Tue, Apr 7, 2009	11.34	11.52	11.29	11.38
1224	NYSE	ETO	Mon, Apr 6, 2009	11.63	11.75	11.55	11.69
1223	NYSE	ETO	Fri, Apr 3, 2009	11.70	12.00	11.52	12.00
1222	NYSE	ETO	Thu, Apr 2, 2009	11.48	11.98	11.48	11.81
1221	NYSE	ETO	Wed, Apr 1, 2009	10.82	11.40	10.82	11.36
1220	NYSE	ETO	Tue, Mar 31, 2009	10.92	11.31	10.92	11.12
1219	NYSE	ETO	Mon, Mar 30, 2009	11.10	11.10	10.78	10.94
1218	NYSE	ETO	Fri, Mar 27, 2009	11.50	11.60	11.44	11.51
1217	NYSE	ETO	Thu, Mar 26, 2009	11.80	11.87	11.58	11.87
1216	NYSE	ETO	Wed, Mar 25, 2009	11.35	11.72	11.19	11.49
1215	NYSE	ETO	Tue, Mar 24, 2009	11.46	11.55	11.27	11.33
1214	NYSE	ETO	Mon, Mar 23, 2009	11.04	11.53	11.01	11.53
1213	NYSE	ETO	Fri, Mar 20, 2009	10.72	10.82	10.54	10.65
1212	NYSE	ETO	Thu, Mar 19, 2009	11.14	11.14	10.74	10.79
1211	NYSE	ETO	Wed, Mar 18, 2009	10.50	11.02	10.38	10.85
1210	NYSE	ETO	Tue, Mar 17, 2009	10.48	10.58	10.28	10.58
1209	NYSE	ETO	Mon, Mar 16, 2009	10.37	10.72	10.28	10.32
1208	NYSE	ETO	Fri, Mar 13, 2009	10.34	10.34	10.02	10.15
1207	NYSE	ETO	Thu, Mar 12, 2009	9.57	10.12	9.47	10.12
1206	NYSE	ETO	Wed, Mar 11, 2009	9.33	9.71	9.33	9.68
1205	NYSE	ETO	Tue, Mar 10, 2009	8.94	9.38	8.94	9.36
1204	NYSE	ETO	Mon, Mar 9, 2009	9.05	9.22	8.78	8.92
1203	NYSE	ETO	Fri, Mar 6, 2009	9.22	9.44	8.85	9.08
1202	NYSE	ETO	Thu, Mar 5, 2009	9.60	9.60	9.10	9.18
1201	NYSE	ETO	Wed, Mar 4, 2009	9.38	9.82	9.38	9.76
1200	NYSE	ETO	Tue, Mar 3, 2009	9.43	9.69	9.24	9.33
1199	NYSE	ETO	Mon, Mar 2, 2009	9.94	9.96	9.39	9.51
1198	NYSE	ETO	Fri, Feb 27, 2009	10.29	10.51	10.24	10.34
1197	NYSE	ETO	Thu, Feb 26, 2009	10.66	10.85	10.40	10.58
1196	NYSE	ETO	Wed, Feb 25, 2009	10.27	10.70	10.20	10.58
1195	NYSE	ETO	Tue, Feb 24, 2009	10.47	10.47	9.82	10.37
1194	NYSE	ETO	Mon, Feb 23, 2009	10.63	10.75	9.90	9.97
1193	NYSE	ETO	Fri, Feb 20, 2009	10.77	10.94	10.13	10.59
1192	NYSE	ETO	Thu, Feb 19, 2009	11.66	11.75	11.13	11.18
1191	NYSE	ETO	Wed, Feb 18, 2009	11.97	11.97	11.37	11.52
1190	NYSE	ETO	Tue, Feb 17, 2009	12.60	12.60	11.86	11.90
1189	NYSE	ETO	Fri, Feb 13, 2009	12.87	13.03	12.80	12.83
1188	NYSE	ETO	Thu, Feb 12, 2009	12.88	12.88	12.57	12.87
1187	NYSE	ETO	Wed, Feb 11, 2009	13.28	13.40	12.88	12.99
1186	NYSE	ETO	Tue, Feb 10, 2009	13.48	13.64	13.21	13.23
1185	NYSE	ETO	Mon, Feb 9, 2009	13.44	13.77	13.44	13.75
1184	NYSE	ETO	Fri, Feb 6, 2009	13.37	13.67	13.37	13.53
1183	NYSE	ETO	Thu, Feb 5, 2009	13.00	13.38	12.86	13.37
1182	NYSE	ETO	Wed, Feb 4, 2009	13.27	13.54	13.14	13.16
1181	NYSE	ETO	Tue, Feb 3, 2009	13.18	13.30	12.89	13.20
1180	NYSE	ETO	Mon, Feb 2, 2009	13.05	13.05	12.80	12.97
1179	NYSE	ETO	Fri, Jan 30, 2009	13.72	13.72	13.03	13.28
1178	NYSE	ETO	Thu, Jan 29, 2009	13.95	13.95	13.58	13.58
1177	NYSE	ETO	Wed, Jan 28, 2009	13.98	14.05	13.78	14.05
1176	NYSE	ETO	Tue, Jan 27, 2009	13.28	13.55	13.13	13.51
1175	NYSE	ETO	Mon, Jan 26, 2009	13.29	13.44	13.09	13.18
1174	NYSE	ETO	Fri, Jan 23, 2009	12.96	13.28	12.47	13.09
1173	NYSE	ETO	Thu, Jan 22, 2009	13.07	13.30	12.82	13.03
1172	NYSE	ETO	Wed, Jan 21, 2009	13.17	13.21	12.85	13.15
1171	NYSE	ETO	Tue, Jan 20, 2009	13.67	13.67	12.79	12.88
1170	NYSE	ETO	Fri, Jan 16, 2009	13.48	13.85	13.41	13.70
1169	NYSE	ETO	Thu, Jan 15, 2009	13.71	13.71	12.91	13.48
1168	NYSE	ETO	Wed, Jan 14, 2009	14.15	14.15	13.56	13.75
1167	NYSE	ETO	Tue, Jan 13, 2009	14.36	14.36	14.08	14.29
1166	NYSE	ETO	Mon, Jan 12, 2009	14.38	14.38	13.82	14.16
1165	NYSE	ETO	Fri, Jan 9, 2009	14.88	14.88	14.41	14.41
1164	NYSE	ETO	Thu, Jan 8, 2009	14.68	14.75	14.43	14.68
1163	NYSE	ETO	Wed, Jan 7, 2009	15.60	15.60	14.71	14.75
1162	NYSE	ETO	Tue, Jan 6, 2009	15.68	15.68	15.17	15.41
1161	NYSE	ETO	Mon, Jan 5, 2009	15.10	15.43	14.80	15.21
1160	NYSE	ETO	Fri, Jan 2, 2009	14.58	15.02	14.41	15.02
1159	NYSE	ETO	Wed, Dec 31, 2008	13.80	14.50	13.76	14.19
1158	NYSE	ETO	Tue, Dec 30, 2008	13.40	13.97	13.12	13.69
1157	NYSE	ETO	Mon, Dec 29, 2008	13.89	13.89	13.32	13.41
1156	NYSE	ETO	Fri, Dec 26, 2008	14.04	14.04	13.86	13.95
1155	NYSE	ETO	Wed, Dec 24, 2008	13.70	13.75	13.38	13.73
1154	NYSE	ETO	Tue, Dec 23, 2008	13.10	13.55	13.07	13.37
1153	NYSE	ETO	Mon, Dec 22, 2008	13.26	13.68	13.06	13.25
1152	NYSE	ETO	Fri, Dec 19, 2008	14.00	14.10	13.60	13.87
1151	NYSE	ETO	Thu, Dec 18, 2008	13.90	14.10	13.58	13.72
1150	NYSE	ETO	Wed, Dec 17, 2008	13.06	13.72	12.90	13.72
1149	NYSE	ETO	Tue, Dec 16, 2008	13.20	13.48	12.95	13.44
1148	NYSE	ETO	Mon, Dec 15, 2008	13.35	13.45	13.17	13.22
1147	NYSE	ETO	Fri, Dec 12, 2008	12.99	13.33	12.99	13.33
1146	NYSE	ETO	Thu, Dec 11, 2008	13.84	13.84	13.24	13.24
1145	NYSE	ETO	Wed, Dec 10, 2008	13.30	13.64	13.13	13.64
1144	NYSE	ETO	Tue, Dec 9, 2008	13.10	13.47	12.92	13.12
1143	NYSE	ETO	Mon, Dec 8, 2008	12.68	13.50	12.68	13.30
1142	NYSE	ETO	Fri, Dec 5, 2008	11.99	12.56	11.68	12.54
1141	NYSE	ETO	Thu, Dec 4, 2008	12.43	12.56	11.78	12.26
1140	NYSE	ETO	Wed, Dec 3, 2008	11.70	12.35	11.66	12.29
1139	NYSE	ETO	Tue, Dec 2, 2008	11.56	12.50	11.32	12.14
1138	NYSE	ETO	Mon, Dec 1, 2008	12.25	12.35	11.74	11.74
1137	NYSE	ETO	Fri, Nov 28, 2008	12.64	12.94	12.15	12.60
1136	NYSE	ETO	Wed, Nov 26, 2008	11.21	12.40	11.21	12.40
1135	NYSE	ETO	Tue, Nov 25, 2008	11.25	11.75	11.25	11.62
1134	NYSE	ETO	Mon, Nov 24, 2008	10.50	11.11	10.50	11.00
1133	NYSE	ETO	Fri, Nov 21, 2008	10.04	10.19	8.89	10.10
1132	NYSE	ETO	Thu, Nov 20, 2008	10.98	11.52	9.77	9.79
1131	NYSE	ETO	Wed, Nov 19, 2008	12.49	12.68	11.67	11.67
1130	NYSE	ETO	Tue, Nov 18, 2008	12.20	12.70	12.20	12.70
1129	NYSE	ETO	Mon, Nov 17, 2008	12.95	12.95	12.50	12.65
1128	NYSE	ETO	Fri, Nov 14, 2008	13.36	13.74	13.24	13.26
1127	NYSE	ETO	Thu, Nov 13, 2008	13.26	13.50	12.25	13.50
1126	NYSE	ETO	Wed, Nov 12, 2008	13.80	13.90	12.69	13.06
1125	NYSE	ETO	Tue, Nov 11, 2008	14.34	14.42	13.78	14.30
1124	NYSE	ETO	Mon, Nov 10, 2008	15.00	15.04	14.39	14.46
1123	NYSE	ETO	Fri, Nov 7, 2008	14.83	14.95	14.38	14.54
1122	NYSE	ETO	Thu, Nov 6, 2008	15.47	15.47	14.50	14.68
1121	NYSE	ETO	Wed, Nov 5, 2008	15.77	15.91	15.36	15.50
1120	NYSE	ETO	Tue, Nov 4, 2008	15.49	15.94	15.49	15.81
1119	NYSE	ETO	Mon, Nov 3, 2008	15.08	15.31	14.99	15.29
1118	NYSE	ETO	Fri, Oct 31, 2008	14.96	15.33	14.54	15.09
1117	NYSE	ETO	Thu, Oct 30, 2008	14.55	14.81	14.17	14.55
1116	NYSE	ETO	Wed, Oct 29, 2008	13.30	14.27	13.30	13.84
1115	NYSE	ETO	Tue, Oct 28, 2008	12.61	13.06	12.20	13.06
1114	NYSE	ETO	Mon, Oct 27, 2008	12.06	12.84	12.00	12.01
1113	NYSE	ETO	Fri, Oct 24, 2008	12.00	12.75	11.75	12.61
1112	NYSE	ETO	Thu, Oct 23, 2008	13.30	13.74	12.31	13.00
1111	NYSE	ETO	Wed, Oct 22, 2008	14.81	14.81	13.12	13.40
1110	NYSE	ETO	Tue, Oct 21, 2008	15.17	15.40	14.99	15.12
1109	NYSE	ETO	Mon, Oct 20, 2008	14.60	15.28	14.59	15.22
1108	NYSE	ETO	Fri, Oct 17, 2008	13.35	14.75	13.35	14.49
1107	NYSE	ETO	Thu, Oct 16, 2008	13.77	13.93	12.54	13.82
1106	NYSE	ETO	Wed, Oct 15, 2008	15.09	15.09	13.49	13.49
1105	NYSE	ETO	Tue, Oct 14, 2008	16.02	16.29	14.93	15.19
1104	NYSE	ETO	Mon, Oct 13, 2008	14.25	14.56	13.15	14.56
1103	NYSE	ETO	Fri, Oct 10, 2008	10.00	12.01	9.09	12.01
1102	NYSE	ETO	Thu, Oct 9, 2008	14.00	14.16	12.51	12.53
1101	NYSE	ETO	Wed, Oct 8, 2008	14.85	15.08	13.28	14.07
1100	NYSE	ETO	Tue, Oct 7, 2008	16.45	16.91	14.88	15.13
1099	NYSE	ETO	Mon, Oct 6, 2008	17.27	17.30	15.23	16.39
1098	NYSE	ETO	Fri, Oct 3, 2008	18.87	18.92	18.01	18.20
1097	NYSE	ETO	Thu, Oct 2, 2008	19.50	19.50	18.55	18.62
1096	NYSE	ETO	Wed, Oct 1, 2008	19.32	19.56	18.96	19.56
1095	NYSE	ETO	Tue, Sep 30, 2008	18.98	19.34	18.68	19.34
1094	NYSE	ETO	Mon, Sep 29, 2008	20.60	20.60	18.27	18.85
1093	NYSE	ETO	Fri, Sep 26, 2008	21.00	21.15	20.62	21.00
1092	NYSE	ETO	Thu, Sep 25, 2008	21.27	21.41	20.84	21.33
1091	NYSE	ETO	Wed, Sep 24, 2008	21.20	21.20	20.80	21.00
1090	NYSE	ETO	Tue, Sep 23, 2008	21.43	21.66	21.16	21.30
1089	NYSE	ETO	Mon, Sep 22, 2008	21.71	22.08	21.50	21.63
1088	NYSE	ETO	Fri, Sep 19, 2008	22.00	22.03	20.75	21.57
1087	NYSE	ETO	Thu, Sep 18, 2008	20.04	20.20	18.27	20.17
1086	NYSE	ETO	Wed, Sep 17, 2008	21.19	21.23	19.83	20.05
1085	NYSE	ETO	Tue, Sep 16, 2008	21.44	21.46	20.59	21.22
1084	NYSE	ETO	Mon, Sep 15, 2008	22.62	23.00	21.93	21.95
1083	NYSE	ETO	Fri, Sep 12, 2008	23.15	23.49	23.14	23.47
1082	NYSE	ETO	Thu, Sep 11, 2008	22.87	23.21	22.75	23.21
1081	NYSE	ETO	Wed, Sep 10, 2008	23.60	23.60	22.75	23.19
1080	NYSE	ETO	Tue, Sep 9, 2008	24.71	24.74	23.57	23.62
1079	NYSE	ETO	Mon, Sep 8, 2008	25.00	25.06	24.56	24.71
1078	NYSE	ETO	Fri, Sep 5, 2008	24.72	24.72	24.38	24.62
1077	NYSE	ETO	Thu, Sep 4, 2008	25.77	25.77	25.10	25.10
1076	NYSE	ETO	Wed, Sep 3, 2008	26.06	26.06	25.68	25.83
1075	NYSE	ETO	Tue, Sep 2, 2008	26.45	26.48	26.11	26.14
1074	NYSE	ETO	Fri, Aug 29, 2008	26.57	26.57	26.38	26.40
1073	NYSE	ETO	Thu, Aug 28, 2008	26.24	26.62	26.24	26.56
1072	NYSE	ETO	Wed, Aug 27, 2008	26.19	26.28	26.09	26.11
1071	NYSE	ETO	Tue, Aug 26, 2008	26.08	26.27	25.93	25.99
1070	NYSE	ETO	Mon, Aug 25, 2008	26.30	26.46	26.01	26.01
1069	NYSE	ETO	Fri, Aug 22, 2008	26.01	26.35	26.01	26.33
1068	NYSE	ETO	Thu, Aug 21, 2008	25.83	25.90	25.64	25.87
1067	NYSE	ETO	Wed, Aug 20, 2008	25.76	25.84	25.59	25.82
1066	NYSE	ETO	Tue, Aug 19, 2008	26.10	26.10	25.23	25.86
1065	NYSE	ETO	Mon, Aug 18, 2008	26.35	26.51	26.04	26.12
1064	NYSE	ETO	Fri, Aug 15, 2008	26.70	26.70	26.34	26.38
1063	NYSE	ETO	Thu, Aug 14, 2008	26.65	26.81	26.60	26.70
1062	NYSE	ETO	Wed, Aug 13, 2008	26.60	26.78	26.31	26.71
1061	NYSE	ETO	Tue, Aug 12, 2008	27.00	27.00	26.58	26.65
1060	NYSE	ETO	Mon, Aug 11, 2008	26.97	27.12	26.88	27.05
1059	NYSE	ETO	Fri, Aug 8, 2008	26.44	26.99	26.36	26.99
1058	NYSE	ETO	Thu, Aug 7, 2008	26.94	26.99	26.40	26.48
1057	NYSE	ETO	Wed, Aug 6, 2008	27.11	27.24	26.91	27.01
1056	NYSE	ETO	Tue, Aug 5, 2008	27.25	27.25	26.83	27.11
1055	NYSE	ETO	Mon, Aug 4, 2008	27.57	27.61	27.08	27.19
1054	NYSE	ETO	Fri, Aug 1, 2008	27.59	27.69	27.40	27.68
1053	NYSE	ETO	Thu, Jul 31, 2008	27.60	27.82	27.55	27.60
1052	NYSE	ETO	Wed, Jul 30, 2008	27.15	27.61	27.15	27.61
1051	NYSE	ETO	Tue, Jul 29, 2008	26.21	27.00	26.21	27.00
1050	NYSE	ETO	Mon, Jul 28, 2008	26.71	26.86	26.18	26.24
1049	NYSE	ETO	Fri, Jul 25, 2008	26.63	26.81	26.50	26.61
1048	NYSE	ETO	Thu, Jul 24, 2008	27.43	27.47	26.69	26.70
1047	NYSE	ETO	Wed, Jul 23, 2008	27.61	27.77	27.27	27.55
1046	NYSE	ETO	Tue, Jul 22, 2008	27.56	27.60	27.32	27.59
1045	NYSE	ETO	Mon, Jul 21, 2008	27.55	27.88	27.54	27.86
1044	NYSE	ETO	Fri, Jul 18, 2008	27.30	27.45	27.15	27.45
1043	NYSE	ETO	Thu, Jul 17, 2008	27.00	27.51	27.00	27.33
1042	NYSE	ETO	Wed, Jul 16, 2008	26.32	26.92	26.11	26.92
1041	NYSE	ETO	Tue, Jul 15, 2008	27.00	27.00	26.15	26.33
1040	NYSE	ETO	Mon, Jul 14, 2008	27.87	28.18	27.11	27.17
1039	NYSE	ETO	Fri, Jul 11, 2008	27.59	27.87	27.54	27.84
1038	NYSE	ETO	Thu, Jul 10, 2008	27.90	28.08	27.60	28.02
1037	NYSE	ETO	Wed, Jul 9, 2008	28.33	28.57	27.98	28.00
1036	NYSE	ETO	Tue, Jul 8, 2008	28.43	28.66	28.07	28.34
1035	NYSE	ETO	Mon, Jul 7, 2008	29.28	29.36	28.12	28.48
1034	NYSE	ETO	Thu, Jul 3, 2008	29.48	29.48	29.07	29.11
1033	NYSE	ETO	Wed, Jul 2, 2008	29.79	29.97	29.48	29.50
1032	NYSE	ETO	Tue, Jul 1, 2008	29.62	29.91	29.46	29.91
1031	NYSE	ETO	Mon, Jun 30, 2008	30.02	30.13	29.73	29.99
1030	NYSE	ETO	Fri, Jun 27, 2008	30.20	30.20	29.78	29.91
1029	NYSE	ETO	Thu, Jun 26, 2008	30.33	30.37	29.94	30.20
1028	NYSE	ETO	Wed, Jun 25, 2008	30.55	30.79	30.47	30.58
1027	NYSE	ETO	Tue, Jun 24, 2008	30.07	30.55	30.07	30.35
1026	NYSE	ETO	Mon, Jun 23, 2008	30.49	30.65	30.14	30.17
1025	NYSE	ETO	Fri, Jun 20, 2008	30.84	30.88	30.26	30.49
1024	NYSE	ETO	Thu, Jun 19, 2008	31.18	31.32	31.05	31.08
1023	NYSE	ETO	Wed, Jun 18, 2008	31.49	31.53	31.09	31.48
1022	NYSE	ETO	Tue, Jun 17, 2008	31.94	31.94	31.69	31.79
1021	NYSE	ETO	Mon, Jun 16, 2008	31.78	32.00	31.70	31.94
1020	NYSE	ETO	Fri, Jun 13, 2008	31.46	31.79	31.42	31.79
1019	NYSE	ETO	Thu, Jun 12, 2008	31.71	31.79	31.41	31.50
1018	NYSE	ETO	Wed, Jun 11, 2008	32.11	32.11	31.50	31.71
1017	NYSE	ETO	Tue, Jun 10, 2008	31.95	32.26	31.94	32.17
1016	NYSE	ETO	Mon, Jun 9, 2008	32.56	32.77	32.20	32.26
1015	NYSE	ETO	Fri, Jun 6, 2008	33.21	33.32	32.60	32.60
1014	NYSE	ETO	Thu, Jun 5, 2008	32.91	33.36	32.90	33.36
1013	NYSE	ETO	Wed, Jun 4, 2008	33.09	33.24	32.86	32.90
1012	NYSE	ETO	Tue, Jun 3, 2008	33.14	33.30	32.95	33.16
1011	NYSE	ETO	Mon, Jun 2, 2008	33.25	33.25	32.84	33.10
1010	NYSE	ETO	Fri, May 30, 2008	33.24	33.35	33.17	33.32
1009	NYSE	ETO	Thu, May 29, 2008	33.04	33.39	33.04	33.27
1008	NYSE	ETO	Wed, May 28, 2008	33.19	33.21	32.92	33.09
1007	NYSE	ETO	Tue, May 27, 2008	32.84	33.08	32.84	33.08
1006	NYSE	ETO	Fri, May 23, 2008	32.85	32.96	32.74	32.82
1005	NYSE	ETO	Thu, May 22, 2008	32.76	33.00	32.76	32.97
1004	NYSE	ETO	Wed, May 21, 2008	33.02	33.12	32.67	32.72
1003	NYSE	ETO	Tue, May 20, 2008	33.07	33.07	32.85	32.93
1002	NYSE	ETO	Mon, May 19, 2008	33.04	33.41	32.96	33.18
1001	NYSE	ETO	Fri, May 16, 2008	32.80	32.99	32.79	32.95
1000	NYSE	ETO	Thu, May 15, 2008	32.45	32.74	32.45	32.69
999	NYSE	ETO	Wed, May 14, 2008	32.16	32.53	32.16	32.40
998	NYSE	ETO	Tue, May 13, 2008	32.15	32.18	31.85	32.18
997	NYSE	ETO	Mon, May 12, 2008	31.90	32.20	31.90	32.16
996	NYSE	ETO	Fri, May 9, 2008	31.72	31.88	31.62	31.85
995	NYSE	ETO	Thu, May 8, 2008	31.64	31.85	31.57	31.80
994	NYSE	ETO	Wed, May 7, 2008	31.88	32.05	31.53	31.57
993	NYSE	ETO	Tue, May 6, 2008	31.70	31.98	31.68	31.93
992	NYSE	ETO	Mon, May 5, 2008	31.88	31.88	31.65	31.81
991	NYSE	ETO	Fri, May 2, 2008	31.58	32.09	31.58	31.88
990	NYSE	ETO	Thu, May 1, 2008	31.48	31.77	31.30	31.65
989	NYSE	ETO	Wed, Apr 30, 2008	31.51	31.79	31.38	31.45
988	NYSE	ETO	Tue, Apr 29, 2008	31.51	31.51	31.25	31.37
987	NYSE	ETO	Mon, Apr 28, 2008	31.70	31.70	31.56	31.58
986	NYSE	ETO	Fri, Apr 25, 2008	31.62	31.62	31.01	31.55
985	NYSE	ETO	Thu, Apr 24, 2008	31.21	31.48	31.01	31.42
984	NYSE	ETO	Wed, Apr 23, 2008	30.99	31.24	30.96	31.24
983	NYSE	ETO	Tue, Apr 22, 2008	31.17	31.17	30.84	30.94
982	NYSE	ETO	Mon, Apr 21, 2008	31.08	31.13	30.84	31.13
981	NYSE	ETO	Fri, Apr 18, 2008	31.01	31.35	31.01	31.26
980	NYSE	ETO	Thu, Apr 17, 2008	30.49	30.84	30.41	30.76
979	NYSE	ETO	Wed, Apr 16, 2008	29.69	30.59	29.69	30.56
978	NYSE	ETO	Tue, Apr 15, 2008	29.70	29.91	29.62	29.67
977	NYSE	ETO	Mon, Apr 14, 2008	29.75	30.09	29.71	29.72
976	NYSE	ETO	Fri, Apr 11, 2008	30.03	30.03	29.73	29.85
975	NYSE	ETO	Thu, Apr 10, 2008	30.19	30.39	30.12	30.31
974	NYSE	ETO	Wed, Apr 9, 2008	29.99	30.25	29.91	30.18
973	NYSE	ETO	Tue, Apr 8, 2008	29.90	30.12	29.77	30.09
972	NYSE	ETO	Mon, Apr 7, 2008	29.69	30.19	29.69	29.95
971	NYSE	ETO	Fri, Apr 4, 2008	29.53	29.72	29.33	29.49
970	NYSE	ETO	Thu, Apr 3, 2008	29.27	29.61	29.15	29.52
969	NYSE	ETO	Wed, Apr 2, 2008	29.32	29.63	29.32	29.39
968	NYSE	ETO	Tue, Apr 1, 2008	28.81	29.47	28.81	29.43
967	NYSE	ETO	Mon, Mar 31, 2008	28.50	28.62	28.37	28.62
966	NYSE	ETO	Fri, Mar 28, 2008	28.56	28.68	28.29	28.35
965	NYSE	ETO	Thu, Mar 27, 2008	28.34	28.72	28.34	28.49
964	NYSE	ETO	Wed, Mar 26, 2008	28.68	28.68	28.10	28.24
963	NYSE	ETO	Tue, Mar 25, 2008	28.36	28.58	28.21	28.46
962	NYSE	ETO	Mon, Mar 24, 2008	28.29	28.60	28.16	28.52
961	NYSE	ETO	Thu, Mar 20, 2008	27.93	28.26	27.59	28.17
960	NYSE	ETO	Wed, Mar 19, 2008	28.78	28.88	28.06	28.09
959	NYSE	ETO	Tue, Mar 18, 2008	28.92	28.96	28.45	28.77
958	NYSE	ETO	Mon, Mar 17, 2008	28.73	29.00	28.29	28.54
957	NYSE	ETO	Fri, Mar 14, 2008	29.68	29.79	29.02	29.29
956	NYSE	ETO	Thu, Mar 13, 2008	29.42	29.76	29.00	29.67
955	NYSE	ETO	Wed, Mar 12, 2008	29.51	30.05	29.51	29.67
954	NYSE	ETO	Tue, Mar 11, 2008	29.18	29.62	28.92	29.62
953	NYSE	ETO	Mon, Mar 10, 2008	28.97	29.12	28.73	28.79
952	NYSE	ETO	Fri, Mar 7, 2008	29.30	29.51	28.89	29.16
951	NYSE	ETO	Thu, Mar 6, 2008	29.70	29.76	29.33	29.33
950	NYSE	ETO	Wed, Mar 5, 2008	29.66	30.09	29.64	29.77
949	NYSE	ETO	Tue, Mar 4, 2008	29.00	30.00	29.00	29.64
948	NYSE	ETO	Mon, Mar 3, 2008	29.84	29.89	29.57	29.89
947	NYSE	ETO	Fri, Feb 29, 2008	30.08	30.08	29.64	29.71
946	NYSE	ETO	Thu, Feb 28, 2008	30.28	30.35	29.95	30.10
945	NYSE	ETO	Wed, Feb 27, 2008	29.90	30.61	29.90	30.21
944	NYSE	ETO	Tue, Feb 26, 2008	29.85	30.29	29.64	30.25
943	NYSE	ETO	Mon, Feb 25, 2008	29.22	29.70	29.00	29.70
942	NYSE	ETO	Fri, Feb 22, 2008	28.98	29.13	28.52	29.02
941	NYSE	ETO	Thu, Feb 21, 2008	29.30	29.44	28.83	28.91
940	NYSE	ETO	Wed, Feb 20, 2008	28.46	29.17	28.46	29.06
939	NYSE	ETO	Tue, Feb 19, 2008	28.40	28.86	28.40	28.81
938	NYSE	ETO	Fri, Feb 15, 2008	28.83	28.83	27.43	28.10
937	NYSE	ETO	Thu, Feb 14, 2008	30.01	30.01	28.83	28.88
936	NYSE	ETO	Wed, Feb 13, 2008	29.90	30.05	29.67	29.67
935	NYSE	ETO	Tue, Feb 12, 2008	29.76	30.10	29.54	29.65
934	NYSE	ETO	Mon, Feb 11, 2008	29.55	29.70	29.21	29.64
933	NYSE	ETO	Fri, Feb 8, 2008	29.54	29.68	29.24	29.45
932	NYSE	ETO	Thu, Feb 7, 2008	29.00	29.69	29.00	29.64
931	NYSE	ETO	Wed, Feb 6, 2008	30.00	30.07	29.31	29.34
930	NYSE	ETO	Tue, Feb 5, 2008	30.66	30.66	29.83	30.00
929	NYSE	ETO	Mon, Feb 4, 2008	30.75	30.99	30.42	30.81
928	NYSE	ETO	Fri, Feb 1, 2008	30.23	30.60	30.16	30.60
927	NYSE	ETO	Thu, Jan 31, 2008	29.36	30.31	29.06	30.13
926	NYSE	ETO	Wed, Jan 30, 2008	29.60	30.20	29.38	29.54
925	NYSE	ETO	Tue, Jan 29, 2008	29.15	29.81	29.15	29.80
924	NYSE	ETO	Mon, Jan 28, 2008	28.92	29.55	28.79	29.55
923	NYSE	ETO	Fri, Jan 25, 2008	29.61	30.11	28.94	29.02
922	NYSE	ETO	Thu, Jan 24, 2008	29.01	29.41	28.63	29.41
921	NYSE	ETO	Wed, Jan 23, 2008	27.55	28.62	26.92	28.60
920	NYSE	ETO	Tue, Jan 22, 2008	28.70	28.73	27.47	28.17
919	NYSE	ETO	Fri, Jan 18, 2008	30.34	30.44	28.50	28.87
918	NYSE	ETO	Thu, Jan 17, 2008	31.69	31.69	30.04	30.06
917	NYSE	ETO	Wed, Jan 16, 2008	31.69	31.87	31.26	31.51
916	NYSE	ETO	Tue, Jan 15, 2008	32.27	32.33	31.88	31.92
915	NYSE	ETO	Mon, Jan 14, 2008	32.84	32.90	32.51	32.65
914	NYSE	ETO	Fri, Jan 11, 2008	32.61	32.72	32.23	32.49
913	NYSE	ETO	Thu, Jan 10, 2008	32.05	32.68	32.00	32.64
912	NYSE	ETO	Wed, Jan 9, 2008	31.90	32.39	31.90	32.39
911	NYSE	ETO	Tue, Jan 8, 2008	32.42	32.91	31.94	31.98
910	NYSE	ETO	Mon, Jan 7, 2008	32.90	32.98	32.16	32.39
909	NYSE	ETO	Fri, Jan 4, 2008	32.87	32.94	32.49	32.54
908	NYSE	ETO	Thu, Jan 3, 2008	32.89	33.32	32.80	33.10
907	NYSE	ETO	Wed, Jan 2, 2008	33.95	33.97	32.62	32.87
906	NYSE	ETO	Mon, Dec 31, 2007	33.34	33.84	33.34	33.84
905	NYSE	ETO	Fri, Dec 28, 2007	33.10	33.30	32.80	33.30
904	NYSE	ETO	Thu, Dec 27, 2007	33.00	33.00	32.62	32.84
903	NYSE	ETO	Wed, Dec 26, 2007	33.64	33.64	32.71	33.48
902	NYSE	ETO	Mon, Dec 24, 2007	32.30	32.75	32.28	32.75
901	NYSE	ETO	Fri, Dec 21, 2007	31.78	32.17	31.78	32.10
900	NYSE	ETO	Thu, Dec 20, 2007	31.86	31.86	31.38	31.69
899	NYSE	ETO	Wed, Dec 19, 2007	31.89	31.96	31.37	31.84
898	NYSE	ETO	Tue, Dec 18, 2007	31.88	31.98	31.22	31.83
897	NYSE	ETO	Mon, Dec 17, 2007	32.20	32.20	31.68	31.73
896	NYSE	ETO	Fri, Dec 14, 2007	32.63	32.63	32.18	32.24
895	NYSE	ETO	Thu, Dec 13, 2007	32.88	32.89	32.35	32.86
894	NYSE	ETO	Wed, Dec 12, 2007	33.61	33.67	32.75	33.07
893	NYSE	ETO	Tue, Dec 11, 2007	33.93	34.02	32.95	33.02
892	NYSE	ETO	Mon, Dec 10, 2007	33.90	34.05	33.85	33.89
891	NYSE	ETO	Fri, Dec 7, 2007	33.77	34.00	33.47	33.97
890	NYSE	ETO	Thu, Dec 6, 2007	33.14	33.81	33.12	33.81
889	NYSE	ETO	Wed, Dec 5, 2007	32.79	33.15	32.76	33.07
888	NYSE	ETO	Tue, Dec 4, 2007	32.01	32.73	32.01	32.51
887	NYSE	ETO	Mon, Dec 3, 2007	33.38	33.38	32.20	32.65
886	NYSE	ETO	Fri, Nov 30, 2007	32.66	32.76	32.25	32.49
885	NYSE	ETO	Thu, Nov 29, 2007	32.06	32.21	31.81	31.98
884	NYSE	ETO	Wed, Nov 28, 2007	31.83	32.30	31.53	32.30
883	NYSE	ETO	Tue, Nov 27, 2007	31.20	31.32	30.87	31.32
882	NYSE	ETO	Mon, Nov 26, 2007	31.70	31.70	30.90	31.00
881	NYSE	ETO	Fri, Nov 23, 2007	30.99	31.51	30.99	31.51
880	NYSE	ETO	Wed, Nov 21, 2007	31.35	31.35	30.76	30.94
879	NYSE	ETO	Tue, Nov 20, 2007	31.40	31.94	31.32	31.89
878	NYSE	ETO	Mon, Nov 19, 2007	32.30	32.30	31.45	31.73
877	NYSE	ETO	Fri, Nov 16, 2007	31.94	32.33	31.83	32.33
876	NYSE	ETO	Thu, Nov 15, 2007	32.62	32.64	32.00	32.15
875	NYSE	ETO	Wed, Nov 14, 2007	32.61	33.07	32.61	32.95
874	NYSE	ETO	Tue, Nov 13, 2007	32.29	32.87	32.29	32.87
873	NYSE	ETO	Mon, Nov 12, 2007	32.68	32.82	32.21	32.21
872	NYSE	ETO	Fri, Nov 9, 2007	32.95	33.32	32.62	32.87
871	NYSE	ETO	Thu, Nov 8, 2007	33.58	34.09	32.92	33.51
870	NYSE	ETO	Wed, Nov 7, 2007	35.01	35.01	34.05	34.05
869	NYSE	ETO	Tue, Nov 6, 2007	35.19	35.42	34.91	35.20
868	NYSE	ETO	Mon, Nov 5, 2007	34.53	35.23	34.53	35.17
867	NYSE	ETO	Fri, Nov 2, 2007	35.28	35.43	35.02	35.35
866	NYSE	ETO	Thu, Nov 1, 2007	35.76	35.79	35.25	35.27
865	NYSE	ETO	Wed, Oct 31, 2007	35.88	36.23	35.75	35.97
864	NYSE	ETO	Tue, Oct 30, 2007	35.73	35.73	35.41	35.53
863	NYSE	ETO	Mon, Oct 29, 2007	35.47	35.75	35.44	35.68
862	NYSE	ETO	Fri, Oct 26, 2007	35.20	35.46	35.17	35.34
861	NYSE	ETO	Thu, Oct 25, 2007	34.86	35.05	34.72	35.05
860	NYSE	ETO	Wed, Oct 24, 2007	34.51	34.82	34.14	34.82
859	NYSE	ETO	Tue, Oct 23, 2007	34.70	34.70	34.31	34.70
858	NYSE	ETO	Mon, Oct 22, 2007	33.96	34.35	33.92	34.32
857	NYSE	ETO	Fri, Oct 19, 2007	35.03	35.03	34.34	34.45
856	NYSE	ETO	Thu, Oct 18, 2007	35.02	35.02	34.65	34.88
855	NYSE	ETO	Wed, Oct 17, 2007	35.45	35.45	34.73	34.95
854	NYSE	ETO	Tue, Oct 16, 2007	34.90	35.00	34.87	35.00
853	NYSE	ETO	Mon, Oct 15, 2007	35.18	35.23	35.00	35.13
852	NYSE	ETO	Fri, Oct 12, 2007	35.00	35.32	35.00	35.09
851	NYSE	ETO	Thu, Oct 11, 2007	35.38	35.50	34.50	34.88
850	NYSE	ETO	Wed, Oct 10, 2007	35.33	35.40	35.12	35.27
849	NYSE	ETO	Tue, Oct 9, 2007	35.29	35.29	34.97	35.27
848	NYSE	ETO	Mon, Oct 8, 2007	34.89	35.04	34.71	35.04
847	NYSE	ETO	Fri, Oct 5, 2007	34.92	34.99	34.82	34.89
846	NYSE	ETO	Thu, Oct 4, 2007	34.47	34.50	34.25	34.50
845	NYSE	ETO	Wed, Oct 3, 2007	34.47	34.51	34.24	34.34
844	NYSE	ETO	Tue, Oct 2, 2007	34.69	34.77	34.47	34.59
843	NYSE	ETO	Mon, Oct 1, 2007	34.50	34.86	34.49	34.68
842	NYSE	ETO	Fri, Sep 28, 2007	34.43	34.57	34.33	34.56
841	NYSE	ETO	Thu, Sep 27, 2007	34.19	34.51	34.18	34.45
840	NYSE	ETO	Wed, Sep 26, 2007	33.93	34.18	33.73	34.17
839	NYSE	ETO	Tue, Sep 25, 2007	33.55	33.67	33.42	33.67
838	NYSE	ETO	Mon, Sep 24, 2007	33.62	33.87	33.40	33.48
837	NYSE	ETO	Fri, Sep 21, 2007	33.20	33.52	33.17	33.51
836	NYSE	ETO	Thu, Sep 20, 2007	33.10	33.21	32.98	33.04
835	NYSE	ETO	Wed, Sep 19, 2007	33.10	33.17	32.91	33.10
834	NYSE	ETO	Tue, Sep 18, 2007	32.10	33.00	31.96	33.00
833	NYSE	ETO	Mon, Sep 17, 2007	32.10	32.10	31.73	31.85
832	NYSE	ETO	Fri, Sep 14, 2007	32.19	32.19	31.78	32.15
831	NYSE	ETO	Thu, Sep 13, 2007	31.95	32.23	31.81	32.06
830	NYSE	ETO	Wed, Sep 12, 2007	31.69	31.86	31.55	31.72
829	NYSE	ETO	Tue, Sep 11, 2007	31.49	31.67	31.38	31.67
828	NYSE	ETO	Mon, Sep 10, 2007	31.51	31.51	31.03	31.25
827	NYSE	ETO	Fri, Sep 7, 2007	31.40	31.65	31.10	31.31
826	NYSE	ETO	Thu, Sep 6, 2007	31.60	31.74	31.49	31.66
825	NYSE	ETO	Wed, Sep 5, 2007	31.64	31.70	31.29	31.50
824	NYSE	ETO	Tue, Sep 4, 2007	31.32	31.80	31.26	31.78
823	NYSE	ETO	Fri, Aug 31, 2007	31.50	31.50	31.15	31.46
822	NYSE	ETO	Thu, Aug 30, 2007	30.70	30.95	30.46	30.86
821	NYSE	ETO	Wed, Aug 29, 2007	30.67	30.96	30.57	30.89
820	NYSE	ETO	Tue, Aug 28, 2007	31.18	31.18	30.28	30.37
819	NYSE	ETO	Mon, Aug 27, 2007	31.65	31.65	30.95	31.20
818	NYSE	ETO	Fri, Aug 24, 2007	30.51	31.15	30.50	31.15
817	NYSE	ETO	Thu, Aug 23, 2007	30.34	30.50	30.14	30.48
816	NYSE	ETO	Wed, Aug 22, 2007	29.50	30.22	29.50	30.22
815	NYSE	ETO	Tue, Aug 21, 2007	29.35	29.50	29.00	29.50
814	NYSE	ETO	Mon, Aug 20, 2007	29.00	29.15	28.55	29.15
813	NYSE	ETO	Fri, Aug 17, 2007	28.20	30.00	27.41	28.53
812	NYSE	ETO	Thu, Aug 16, 2007	26.32	26.98	25.08	26.75
811	NYSE	ETO	Wed, Aug 15, 2007	28.18	28.18	26.99	27.30
810	NYSE	ETO	Tue, Aug 14, 2007	29.66	29.66	28.56	28.63
809	NYSE	ETO	Mon, Aug 13, 2007	29.75	29.85	29.56	29.66
808	NYSE	ETO	Fri, Aug 10, 2007	29.00	29.56	28.50	29.44
807	NYSE	ETO	Thu, Aug 9, 2007	30.42	30.70	30.21	30.50
806	NYSE	ETO	Wed, Aug 8, 2007	30.58	31.20	30.58	31.10
805	NYSE	ETO	Tue, Aug 7, 2007	29.52	30.49	29.52	30.39
804	NYSE	ETO	Mon, Aug 6, 2007	30.42	30.71	29.10	29.83
803	NYSE	ETO	Fri, Aug 3, 2007	30.93	31.00	30.51	30.51
802	NYSE	ETO	Thu, Aug 2, 2007	31.04	31.20	30.94	31.00
801	NYSE	ETO	Wed, Aug 1, 2007	30.75	31.04	30.61	30.98
800	NYSE	ETO	Tue, Jul 31, 2007	31.19	31.61	31.10	31.10
799	NYSE	ETO	Mon, Jul 30, 2007	30.92	31.15	30.68	31.05
798	NYSE	ETO	Fri, Jul 27, 2007	31.10	31.37	30.73	30.99
797	NYSE	ETO	Thu, Jul 26, 2007	32.05	32.05	30.12	31.35
796	NYSE	ETO	Wed, Jul 25, 2007	32.64	32.88	32.12	32.55
795	NYSE	ETO	Tue, Jul 24, 2007	33.55	33.55	32.41	32.55
794	NYSE	ETO	Mon, Jul 23, 2007	33.30	33.64	33.30	33.50
793	NYSE	ETO	Fri, Jul 20, 2007	33.50	33.65	33.30	33.39
792	NYSE	ETO	Thu, Jul 19, 2007	33.45	33.90	33.45	33.79
791	NYSE	ETO	Wed, Jul 18, 2007	33.51	33.74	33.06	33.42
790	NYSE	ETO	Tue, Jul 17, 2007	34.00	34.26	33.82	33.87
789	NYSE	ETO	Mon, Jul 16, 2007	34.91	34.91	34.11	34.20
788	NYSE	ETO	Fri, Jul 13, 2007	35.75	35.82	34.36	34.54
787	NYSE	ETO	Thu, Jul 12, 2007	34.80	35.44	34.80	35.27
786	NYSE	ETO	Wed, Jul 11, 2007	34.90	35.11	34.72	34.80
785	NYSE	ETO	Tue, Jul 10, 2007	34.95	35.53	34.57	34.71
784	NYSE	ETO	Mon, Jul 9, 2007	34.70	34.98	34.63	34.80
783	NYSE	ETO	Fri, Jul 6, 2007	34.25	35.05	34.25	34.76
782	NYSE	ETO	Thu, Jul 5, 2007	35.00	35.00	34.50	34.54
781	NYSE	ETO	Tue, Jul 3, 2007	34.35	35.16	34.35	34.80
780	NYSE	ETO	Mon, Jul 2, 2007	33.98	34.45	33.90	34.40
779	NYSE	ETO	Fri, Jun 29, 2007	34.20	34.28	33.85	34.00
778	NYSE	ETO	Thu, Jun 28, 2007	33.85	33.98	33.84	33.98
777	NYSE	ETO	Wed, Jun 27, 2007	33.63	33.79	33.44	33.79
776	NYSE	ETO	Tue, Jun 26, 2007	33.95	34.25	33.69	33.69
775	NYSE	ETO	Mon, Jun 25, 2007	34.34	34.46	33.95	33.95
774	NYSE	ETO	Fri, Jun 22, 2007	34.56	34.56	33.97	34.29
773	NYSE	ETO	Thu, Jun 21, 2007	34.30	34.57	34.18	34.55
772	NYSE	ETO	Wed, Jun 20, 2007	34.59	34.63	34.36	34.36
771	NYSE	ETO	Tue, Jun 19, 2007	34.25	34.82	34.25	34.79
770	NYSE	ETO	Mon, Jun 18, 2007	34.24	34.47	34.24	34.47
769	NYSE	ETO	Fri, Jun 15, 2007	33.95	34.29	33.95	34.18
768	NYSE	ETO	Thu, Jun 14, 2007	34.05	34.26	33.72	33.83
767	NYSE	ETO	Wed, Jun 13, 2007	33.90	34.05	33.76	33.88
766	NYSE	ETO	Tue, Jun 12, 2007	34.00	34.00	33.57	33.65
765	NYSE	ETO	Mon, Jun 11, 2007	33.60	34.10	33.41	34.04
764	NYSE	ETO	Fri, Jun 8, 2007	33.57	33.64	33.47	33.59
763	NYSE	ETO	Thu, Jun 7, 2007	34.30	34.30	33.55	33.56
762	NYSE	ETO	Wed, Jun 6, 2007	34.93	34.93	34.30	34.34
761	NYSE	ETO	Tue, Jun 5, 2007	35.08	35.21	34.93	35.01
760	NYSE	ETO	Mon, Jun 4, 2007	35.07	35.24	35.05	35.19
759	NYSE	ETO	Fri, Jun 1, 2007	34.69	35.27	34.69	35.08
758	NYSE	ETO	Thu, May 31, 2007	34.38	34.72	34.38	34.70
757	NYSE	ETO	Wed, May 30, 2007	34.12	34.34	33.96	34.34
756	NYSE	ETO	Tue, May 29, 2007	33.82	34.32	33.82	34.12
755	NYSE	ETO	Fri, May 25, 2007	33.65	33.87	33.63	33.72
754	NYSE	ETO	Thu, May 24, 2007	33.89	33.99	33.50	33.55
753	NYSE	ETO	Wed, May 23, 2007	34.00	34.42	33.95	33.99
752	NYSE	ETO	Tue, May 22, 2007	34.07	34.15	33.91	34.08
751	NYSE	ETO	Mon, May 21, 2007	34.09	34.25	34.08	34.25
750	NYSE	ETO	Fri, May 18, 2007	33.69	34.08	33.67	34.02
749	NYSE	ETO	Thu, May 17, 2007	33.62	33.75	33.60	33.64
748	NYSE	ETO	Wed, May 16, 2007	33.54	33.62	33.54	33.62
747	NYSE	ETO	Tue, May 15, 2007	33.41	33.72	33.41	33.60
746	NYSE	ETO	Mon, May 14, 2007	33.45	33.67	33.45	33.47
745	NYSE	ETO	Fri, May 11, 2007	33.47	33.71	33.37	33.70
744	NYSE	ETO	Thu, May 10, 2007	33.91	34.01	33.32	33.38
743	NYSE	ETO	Wed, May 9, 2007	33.97	34.17	33.90	33.90
742	NYSE	ETO	Tue, May 8, 2007	34.27	34.27	33.79	33.95
741	NYSE	ETO	Mon, May 7, 2007	33.58	34.06	33.58	34.02
740	NYSE	ETO	Fri, May 4, 2007	33.50	33.96	33.49	33.64
739	NYSE	ETO	Thu, May 3, 2007	33.39	33.82	33.39	33.59
738	NYSE	ETO	Wed, May 2, 2007	33.15	33.64	33.10	33.35
737	NYSE	ETO	Tue, May 1, 2007	33.15	33.24	33.00	33.22
736	NYSE	ETO	Mon, Apr 30, 2007	33.75	33.95	33.18	33.25
735	NYSE	ETO	Fri, Apr 27, 2007	33.69	33.92	33.55	33.88
734	NYSE	ETO	Thu, Apr 26, 2007	33.43	33.73	33.43	33.69
733	NYSE	ETO	Wed, Apr 25, 2007	33.06	33.49	33.06	33.42
732	NYSE	ETO	Tue, Apr 24, 2007	33.00	33.19	33.00	33.02
731	NYSE	ETO	Mon, Apr 23, 2007	33.15	33.39	33.00	33.04
730	NYSE	ETO	Fri, Apr 20, 2007	33.40	33.88	33.35	33.35
729	NYSE	ETO	Thu, Apr 19, 2007	33.15	33.44	33.07	33.36
728	NYSE	ETO	Wed, Apr 18, 2007	33.26	33.98	33.26	33.61
727	NYSE	ETO	Tue, Apr 17, 2007	33.54	33.61	33.38	33.40
726	NYSE	ETO	Mon, Apr 16, 2007	32.99	33.39	32.95	33.24
725	NYSE	ETO	Fri, Apr 13, 2007	32.20	32.99	32.20	32.74
724	NYSE	ETO	Thu, Apr 12, 2007	31.60	32.23	31.60	32.23
723	NYSE	ETO	Wed, Apr 11, 2007	31.93	31.98	31.60	31.70
722	NYSE	ETO	Tue, Apr 10, 2007	31.80	32.00	31.80	32.00
721	NYSE	ETO	Mon, Apr 9, 2007	31.55	31.83	31.52	31.79
720	NYSE	ETO	Thu, Apr 5, 2007	31.23	31.56	31.23	31.40
719	NYSE	ETO	Wed, Apr 4, 2007	31.11	31.28	31.08	31.27
718	NYSE	ETO	Tue, Apr 3, 2007	30.77	31.18	30.77	31.18
717	NYSE	ETO	Mon, Apr 2, 2007	30.49	30.89	30.39	30.67
716	NYSE	ETO	Fri, Mar 30, 2007	30.25	30.47	30.25	30.43
715	NYSE	ETO	Thu, Mar 29, 2007	29.72	30.19	29.72	30.15
714	NYSE	ETO	Wed, Mar 28, 2007	29.58	29.87	29.48	29.79
713	NYSE	ETO	Tue, Mar 27, 2007	30.05	30.18	29.41	29.53
712	NYSE	ETO	Mon, Mar 26, 2007	29.95	30.16	29.76	29.90
711	NYSE	ETO	Fri, Mar 23, 2007	30.04	30.25	29.96	30.03
710	NYSE	ETO	Thu, Mar 22, 2007	29.73	30.13	29.73	30.13
709	NYSE	ETO	Wed, Mar 21, 2007	29.72	29.85	29.53	29.72
708	NYSE	ETO	Tue, Mar 20, 2007	29.48	29.88	29.47	29.73
707	NYSE	ETO	Mon, Mar 19, 2007	29.42	29.58	29.37	29.57
706	NYSE	ETO	Fri, Mar 16, 2007	29.37	29.75	29.15	29.30
705	NYSE	ETO	Thu, Mar 15, 2007	29.00	29.35	28.99	29.12
704	NYSE	ETO	Wed, Mar 14, 2007	28.69	28.84	28.44	28.84
703	NYSE	ETO	Tue, Mar 13, 2007	28.85	28.87	28.65	28.66
702	NYSE	ETO	Mon, Mar 12, 2007	28.60	28.88	28.60	28.85
701	NYSE	ETO	Fri, Mar 9, 2007	28.30	28.64	28.30	28.64
700	NYSE	ETO	Thu, Mar 8, 2007	28.05	28.35	27.96	28.24
699	NYSE	ETO	Wed, Mar 7, 2007	27.75	28.01	27.58	27.81
698	NYSE	ETO	Tue, Mar 6, 2007	27.55	28.10	27.52	27.85
697	NYSE	ETO	Mon, Mar 5, 2007	28.20	28.37	27.38	27.45
696	NYSE	ETO	Fri, Mar 2, 2007	28.81	28.83	28.32	28.38
695	NYSE	ETO	Thu, Mar 1, 2007	28.55	28.56	28.26	28.56
694	NYSE	ETO	Wed, Feb 28, 2007	29.00	29.03	28.47	28.70
693	NYSE	ETO	Tue, Feb 27, 2007	29.80	29.80	28.76	28.85
692	NYSE	ETO	Mon, Feb 26, 2007	29.75	29.97	29.75	29.94
691	NYSE	ETO	Fri, Feb 23, 2007	29.35	29.80	29.35	29.78
690	NYSE	ETO	Thu, Feb 22, 2007	29.22	29.37	29.19	29.37
689	NYSE	ETO	Wed, Feb 21, 2007	29.07	29.23	29.01	29.23
688	NYSE	ETO	Tue, Feb 20, 2007	28.88	29.20	28.85	29.02
687	NYSE	ETO	Fri, Feb 16, 2007	29.50	29.64	29.16	29.28
686	NYSE	ETO	Thu, Feb 15, 2007	30.05	30.08	29.56	29.69
685	NYSE	ETO	Wed, Feb 14, 2007	29.63	29.96	29.51	29.77
684	NYSE	ETO	Tue, Feb 13, 2007	29.73	29.98	29.50	29.55
683	NYSE	ETO	Mon, Feb 12, 2007	29.98	30.00	29.50	29.58
682	NYSE	ETO	Fri, Feb 9, 2007	29.76	30.02	29.71	29.77
681	NYSE	ETO	Thu, Feb 8, 2007	29.95	30.00	29.72	29.84
680	NYSE	ETO	Wed, Feb 7, 2007	29.93	29.99	29.81	29.89
679	NYSE	ETO	Tue, Feb 6, 2007	29.94	29.99	29.90	29.98
678	NYSE	ETO	Mon, Feb 5, 2007	29.76	29.99	29.76	29.95
677	NYSE	ETO	Fri, Feb 2, 2007	29.63	29.83	29.63	29.82
676	NYSE	ETO	Thu, Feb 1, 2007	29.79	29.84	29.65	29.73
675	NYSE	ETO	Wed, Jan 31, 2007	29.72	29.84	29.50	29.69
674	NYSE	ETO	Tue, Jan 30, 2007	29.70	29.79	29.45	29.64
673	NYSE	ETO	Mon, Jan 29, 2007	29.83	30.02	29.61	29.74
672	NYSE	ETO	Fri, Jan 26, 2007	29.78	30.29	29.78	29.90
671	NYSE	ETO	Thu, Jan 25, 2007	29.95	30.20	29.64	29.85
670	NYSE	ETO	Wed, Jan 24, 2007	29.98	29.99	29.75	29.99
669	NYSE	ETO	Tue, Jan 23, 2007	29.47	29.80	29.47	29.80
668	NYSE	ETO	Mon, Jan 22, 2007	29.55	29.69	29.47	29.51
667	NYSE	ETO	Fri, Jan 19, 2007	29.36	29.70	29.36	29.60
666	NYSE	ETO	Thu, Jan 18, 2007	29.58	29.71	29.33	29.48
665	NYSE	ETO	Wed, Jan 17, 2007	29.25	29.52	29.21	29.48
664	NYSE	ETO	Tue, Jan 16, 2007	29.50	29.58	29.29	29.37
663	NYSE	ETO	Fri, Jan 12, 2007	29.11	29.38	29.11	29.38
662	NYSE	ETO	Thu, Jan 11, 2007	28.86	29.17	28.83	29.01
661	NYSE	ETO	Wed, Jan 10, 2007	28.80	28.82	28.60	28.82
660	NYSE	ETO	Tue, Jan 9, 2007	28.72	28.80	28.41	28.71
659	NYSE	ETO	Mon, Jan 8, 2007	28.55	28.95	28.55	28.90
658	NYSE	ETO	Fri, Jan 5, 2007	29.00	29.20	28.25	28.56
657	NYSE	ETO	Thu, Jan 4, 2007	29.98	29.98	29.07	29.15
656	NYSE	ETO	Wed, Jan 3, 2007	31.32	31.52	29.86	30.02
655	NYSE	ETO	Fri, Dec 29, 2006	30.89	31.35	30.89	31.26
654	NYSE	ETO	Thu, Dec 28, 2006	30.79	30.86	30.67	30.71
653	NYSE	ETO	Wed, Dec 27, 2006	30.50	30.79	30.41	30.79
652	NYSE	ETO	Tue, Dec 26, 2006	30.17	30.44	30.17	30.33
651	NYSE	ETO	Fri, Dec 22, 2006	30.84	30.84	30.21	30.36
650	NYSE	ETO	Thu, Dec 21, 2006	31.00	31.51	30.61	30.76
649	NYSE	ETO	Wed, Dec 20, 2006	30.95	31.45	30.88	31.04
648	NYSE	ETO	Tue, Dec 19, 2006	30.92	31.07	29.93	31.07
647	NYSE	ETO	Mon, Dec 18, 2006	31.65	31.80	30.84	30.95
646	NYSE	ETO	Fri, Dec 15, 2006	31.07	31.46	30.98	31.46
645	NYSE	ETO	Thu, Dec 14, 2006	30.79	32.31	30.79	30.97
644	NYSE	ETO	Wed, Dec 13, 2006	30.22	30.75	30.22	30.70
643	NYSE	ETO	Tue, Dec 12, 2006	30.20	30.35	30.18	30.30
642	NYSE	ETO	Mon, Dec 11, 2006	29.95	30.35	29.90	30.23
641	NYSE	ETO	Fri, Dec 8, 2006	29.98	30.00	29.76	29.83
640	NYSE	ETO	Thu, Dec 7, 2006	30.00	30.25	29.59	29.88
639	NYSE	ETO	Wed, Dec 6, 2006	30.27	30.28	29.77	29.94
638	NYSE	ETO	Tue, Dec 5, 2006	29.88	30.30	29.85	30.03
637	NYSE	ETO	Mon, Dec 4, 2006	29.45	29.80	29.43	29.72
636	NYSE	ETO	Fri, Dec 1, 2006	29.17	29.77	29.17	29.33
635	NYSE	ETO	Thu, Nov 30, 2006	28.85	30.00	28.85	29.25
634	NYSE	ETO	Wed, Nov 29, 2006	28.19	28.94	28.18	28.79
633	NYSE	ETO	Tue, Nov 28, 2006	28.01	28.23	28.01	28.13
632	NYSE	ETO	Mon, Nov 27, 2006	28.22	28.22	27.80	28.00
631	NYSE	ETO	Fri, Nov 24, 2006	28.10	28.23	28.08	28.23
630	NYSE	ETO	Wed, Nov 22, 2006	27.53	27.92	27.53	27.92
629	NYSE	ETO	Tue, Nov 21, 2006	27.51	27.82	27.48	27.58
628	NYSE	ETO	Mon, Nov 20, 2006	27.77	27.82	27.37	27.63
627	NYSE	ETO	Fri, Nov 17, 2006	27.67	28.00	27.62	27.97
626	NYSE	ETO	Thu, Nov 16, 2006	27.61	27.80	27.58	27.70
625	NYSE	ETO	Wed, Nov 15, 2006	27.48	27.88	27.48	27.64
624	NYSE	ETO	Tue, Nov 14, 2006	27.47	27.64	27.46	27.46
623	NYSE	ETO	Mon, Nov 13, 2006	27.75	27.85	27.45	27.47
622	NYSE	ETO	Fri, Nov 10, 2006	27.64	28.24	27.64	27.75
621	NYSE	ETO	Thu, Nov 9, 2006	27.85	28.15	27.75	27.78
620	NYSE	ETO	Wed, Nov 8, 2006	27.72	27.95	27.72	27.78
619	NYSE	ETO	Tue, Nov 7, 2006	27.79	27.95	27.64	27.92
618	NYSE	ETO	Mon, Nov 6, 2006	27.51	27.93	27.51	27.71
617	NYSE	ETO	Fri, Nov 3, 2006	28.02	28.26	27.43	27.59
616	NYSE	ETO	Thu, Nov 2, 2006	28.19	28.24	27.80	28.00
615	NYSE	ETO	Wed, Nov 1, 2006	28.21	28.42	28.10	28.28
614	NYSE	ETO	Tue, Oct 31, 2006	28.13	28.70	28.09	28.34
613	NYSE	ETO	Mon, Oct 30, 2006	28.63	28.77	28.22	28.23
612	NYSE	ETO	Fri, Oct 27, 2006	28.65	28.88	28.29	28.51
611	NYSE	ETO	Thu, Oct 26, 2006	28.20	28.58	28.20	28.53
610	NYSE	ETO	Wed, Oct 25, 2006	28.42	28.44	27.77	28.07
609	NYSE	ETO	Tue, Oct 24, 2006	28.30	28.81	28.28	28.40
608	NYSE	ETO	Mon, Oct 23, 2006	28.05	28.49	28.00	28.25
607	NYSE	ETO	Fri, Oct 20, 2006	27.66	28.21	27.66	27.98
606	NYSE	ETO	Thu, Oct 19, 2006	27.77	27.98	27.50	27.60
605	NYSE	ETO	Wed, Oct 18, 2006	27.60	27.95	27.53	27.73
604	NYSE	ETO	Tue, Oct 17, 2006	27.48	27.90	27.34	27.47
603	NYSE	ETO	Mon, Oct 16, 2006	27.65	27.95	27.34	27.58
602	NYSE	ETO	Fri, Oct 13, 2006	27.48	27.70	27.20	27.59
601	NYSE	ETO	Thu, Oct 12, 2006	27.50	27.82	27.32	27.45
600	NYSE	ETO	Wed, Oct 11, 2006	27.35	27.55	27.20	27.45
599	NYSE	ETO	Tue, Oct 10, 2006	27.28	27.70	27.23	27.42
598	NYSE	ETO	Mon, Oct 9, 2006	26.92	27.31	26.89	27.29
597	NYSE	ETO	Fri, Oct 6, 2006	26.75	27.00	26.52	26.92
596	NYSE	ETO	Thu, Oct 5, 2006	26.80	27.07	26.66	26.81
595	NYSE	ETO	Wed, Oct 4, 2006	27.17	27.17	26.69	26.93
594	NYSE	ETO	Tue, Oct 3, 2006	27.64	27.70	26.93	27.14
593	NYSE	ETO	Mon, Oct 2, 2006	27.55	27.75	27.55	27.75
592	NYSE	ETO	Fri, Sep 29, 2006	27.55	27.82	27.53	27.61
591	NYSE	ETO	Thu, Sep 28, 2006	26.97	27.39	26.93	27.39
590	NYSE	ETO	Wed, Sep 27, 2006	26.74	27.00	26.62	27.00
589	NYSE	ETO	Tue, Sep 26, 2006	26.65	26.95	26.56	26.72
588	NYSE	ETO	Mon, Sep 25, 2006	26.48	26.74	26.42	26.61
587	NYSE	ETO	Fri, Sep 22, 2006	26.40	26.59	26.34	26.51
586	NYSE	ETO	Thu, Sep 21, 2006	26.60	26.60	26.35	26.40
585	NYSE	ETO	Wed, Sep 20, 2006	26.66	26.93	26.60	26.60
584	NYSE	ETO	Tue, Sep 19, 2006	26.90	27.18	26.87	26.87
583	NYSE	ETO	Mon, Sep 18, 2006	26.82	27.08	26.82	26.95
582	NYSE	ETO	Fri, Sep 15, 2006	26.94	27.21	26.86	26.95
581	NYSE	ETO	Thu, Sep 14, 2006	26.72	26.93	26.57	26.88
580	NYSE	ETO	Wed, Sep 13, 2006	26.41	26.80	26.41	26.65
579	NYSE	ETO	Tue, Sep 12, 2006	26.60	26.70	26.41	26.64
578	NYSE	ETO	Mon, Sep 11, 2006	27.04	27.04	26.45	26.50
577	NYSE	ETO	Fri, Sep 8, 2006	27.20	27.28	26.96	27.03
576	NYSE	ETO	Thu, Sep 7, 2006	27.35	27.41	26.81	27.21
575	NYSE	ETO	Wed, Sep 6, 2006	28.26	28.30	27.15	27.25
574	NYSE	ETO	Tue, Sep 5, 2006	28.37	28.38	28.24	28.24
573	NYSE	ETO	Fri, Sep 1, 2006	28.26	28.36	28.13	28.26
572	NYSE	ETO	Thu, Aug 31, 2006	28.33	28.49	28.01	28.11
571	NYSE	ETO	Wed, Aug 30, 2006	27.78	28.18	27.76	28.11
570	NYSE	ETO	Tue, Aug 29, 2006	28.00	28.00	27.75	27.89
569	NYSE	ETO	Mon, Aug 28, 2006	27.95	27.95	27.75	27.83
568	NYSE	ETO	Fri, Aug 25, 2006	27.80	28.25	27.74	27.91
567	NYSE	ETO	Thu, Aug 24, 2006	27.60	27.81	27.60	27.80
566	NYSE	ETO	Wed, Aug 23, 2006	27.76	27.79	27.50	27.66
565	NYSE	ETO	Tue, Aug 22, 2006	27.90	28.00	27.60	27.68
564	NYSE	ETO	Mon, Aug 21, 2006	28.00	28.45	27.90	28.10
563	NYSE	ETO	Fri, Aug 18, 2006	27.95	28.20	27.78	27.87
562	NYSE	ETO	Thu, Aug 17, 2006	27.95	28.22	27.64	27.80
561	NYSE	ETO	Wed, Aug 16, 2006	27.55	27.98	27.55	27.90
560	NYSE	ETO	Tue, Aug 15, 2006	27.48	27.64	27.44	27.50
559	NYSE	ETO	Mon, Aug 14, 2006	27.29	27.38	27.16	27.32
558	NYSE	ETO	Fri, Aug 11, 2006	27.63	27.65	27.14	27.30
557	NYSE	ETO	Thu, Aug 10, 2006	27.97	27.97	27.52	27.63
556	NYSE	ETO	Wed, Aug 9, 2006	27.60	28.00	27.54	27.97
555	NYSE	ETO	Tue, Aug 8, 2006	27.45	27.70	27.40	27.48
554	NYSE	ETO	Mon, Aug 7, 2006	27.42	27.61	27.40	27.51
553	NYSE	ETO	Fri, Aug 4, 2006	27.38	27.85	27.25	27.40
552	NYSE	ETO	Thu, Aug 3, 2006	27.26	27.26	26.98	27.21
551	NYSE	ETO	Wed, Aug 2, 2006	27.10	27.49	27.10	27.34
550	NYSE	ETO	Tue, Aug 1, 2006	27.30	27.30	27.10	27.24
549	NYSE	ETO	Mon, Jul 31, 2006	27.37	27.40	27.24	27.32
548	NYSE	ETO	Fri, Jul 28, 2006	27.18	27.48	27.18	27.29
547	NYSE	ETO	Thu, Jul 27, 2006	27.27	27.44	26.90	27.05
546	NYSE	ETO	Wed, Jul 26, 2006	27.16	27.28	26.98	27.27
545	NYSE	ETO	Tue, Jul 25, 2006	26.90	27.20	26.80	26.98
544	NYSE	ETO	Mon, Jul 24, 2006	26.30	26.80	26.24	26.80
543	NYSE	ETO	Fri, Jul 21, 2006	26.48	26.49	26.32	26.45
542	NYSE	ETO	Thu, Jul 20, 2006	26.40	26.58	26.14	26.48
541	NYSE	ETO	Wed, Jul 19, 2006	26.55	26.55	26.22	26.44
540	NYSE	ETO	Tue, Jul 18, 2006	26.60	26.70	26.33	26.44
539	NYSE	ETO	Mon, Jul 17, 2006	26.67	26.83	26.38	26.60
538	NYSE	ETO	Fri, Jul 14, 2006	26.71	27.28	26.45	26.67
537	NYSE	ETO	Thu, Jul 13, 2006	26.92	26.92	26.54	26.66
536	NYSE	ETO	Wed, Jul 12, 2006	27.25	27.25	26.75	27.03
535	NYSE	ETO	Tue, Jul 11, 2006	26.93	27.37	26.83	27.25
534	NYSE	ETO	Mon, Jul 10, 2006	26.94	26.94	26.58	26.84
533	NYSE	ETO	Fri, Jul 7, 2006	26.95	26.99	26.70	26.94
532	NYSE	ETO	Thu, Jul 6, 2006	26.32	27.00	26.32	26.80
531	NYSE	ETO	Wed, Jul 5, 2006	26.45	26.50	26.20	26.50
530	NYSE	ETO	Mon, Jul 3, 2006	26.35	26.80	26.35	26.60
529	NYSE	ETO	Fri, Jun 30, 2006	26.15	26.25	26.09	26.10
528	NYSE	ETO	Thu, Jun 29, 2006	25.36	25.78	25.30	25.78
527	NYSE	ETO	Wed, Jun 28, 2006	25.75	25.80	25.40	25.60
526	NYSE	ETO	Tue, Jun 27, 2006	25.90	26.14	25.59	25.78
525	NYSE	ETO	Mon, Jun 26, 2006	25.80	26.02	25.57	25.75
524	NYSE	ETO	Fri, Jun 23, 2006	24.80	26.03	24.80	25.91
523	NYSE	ETO	Thu, Jun 22, 2006	24.91	24.95	24.80	24.95
522	NYSE	ETO	Wed, Jun 21, 2006	24.70	25.20	24.70	24.88
521	NYSE	ETO	Tue, Jun 20, 2006	25.00	25.07	24.79	24.99
520	NYSE	ETO	Mon, Jun 19, 2006	25.12	25.29	25.00	25.00
519	NYSE	ETO	Fri, Jun 16, 2006	25.30	25.30	24.93	25.12
518	NYSE	ETO	Thu, Jun 15, 2006	23.90	25.30	23.90	25.30
517	NYSE	ETO	Wed, Jun 14, 2006	24.30	24.50	24.20	24.30
516	NYSE	ETO	Tue, Jun 13, 2006	24.90	25.05	24.37	24.42
515	NYSE	ETO	Mon, Jun 12, 2006	25.15	25.40	25.10	25.16
514	NYSE	ETO	Fri, Jun 9, 2006	25.14	25.40	25.11	25.25
513	NYSE	ETO	Thu, Jun 8, 2006	25.15	25.32	25.10	25.16
512	NYSE	ETO	Wed, Jun 7, 2006	25.55	25.64	25.15	25.25
511	NYSE	ETO	Tue, Jun 6, 2006	25.88	25.90	25.50	25.63
510	NYSE	ETO	Mon, Jun 5, 2006	26.40	26.50	26.02	26.07
509	NYSE	ETO	Fri, Jun 2, 2006	26.07	26.55	25.90	26.33
508	NYSE	ETO	Thu, Jun 1, 2006	25.57	26.19	25.41	25.90
507	NYSE	ETO	Wed, May 31, 2006	25.70	25.75	25.34	25.45
506	NYSE	ETO	Tue, May 30, 2006	26.00	26.03	25.45	25.58
505	NYSE	ETO	Fri, May 26, 2006	25.10	25.95	25.09	25.95
504	NYSE	ETO	Thu, May 25, 2006	24.67	25.09	24.67	25.09
503	NYSE	ETO	Wed, May 24, 2006	24.90	24.90	24.40	24.47
502	NYSE	ETO	Tue, May 23, 2006	24.54	25.09	24.54	25.05
501	NYSE	ETO	Mon, May 22, 2006	25.70	25.70	24.52	24.75
500	NYSE	ETO	Fri, May 19, 2006	26.05	26.08	25.70	25.80
499	NYSE	ETO	Thu, May 18, 2006	26.65	27.04	25.95	25.95
498	NYSE	ETO	Wed, May 17, 2006	27.18	27.18	26.22	26.53
497	NYSE	ETO	Tue, May 16, 2006	26.53	27.23	26.53	27.18
496	NYSE	ETO	Mon, May 15, 2006	27.37	27.46	26.15	26.52
495	NYSE	ETO	Fri, May 12, 2006	27.77	28.10	27.30	27.38
494	NYSE	ETO	Thu, May 11, 2006	28.30	28.31	27.55	27.75
493	NYSE	ETO	Wed, May 10, 2006	28.15	28.53	28.15	28.32
492	NYSE	ETO	Tue, May 9, 2006	27.93	28.30	27.93	28.17
491	NYSE	ETO	Mon, May 8, 2006	27.25	28.00	27.25	27.92
490	NYSE	ETO	Fri, May 5, 2006	27.15	27.37	26.98	27.27
489	NYSE	ETO	Thu, May 4, 2006	27.04	27.24	26.98	27.00
488	NYSE	ETO	Wed, May 3, 2006	27.15	27.15	26.98	27.03
487	NYSE	ETO	Tue, May 2, 2006	26.86	27.09	26.84	27.06
486	NYSE	ETO	Mon, May 1, 2006	26.75	27.20	26.57	26.82
485	NYSE	ETO	Fri, Apr 28, 2006	26.68	26.73	26.48	26.65
484	NYSE	ETO	Thu, Apr 27, 2006	26.42	26.74	26.24	26.48
483	NYSE	ETO	Wed, Apr 26, 2006	26.30	26.61	26.30	26.51
482	NYSE	ETO	Tue, Apr 25, 2006	26.35	26.45	26.25	26.34
481	NYSE	ETO	Mon, Apr 24, 2006	26.15	26.32	26.14	26.32
480	NYSE	ETO	Fri, Apr 21, 2006	26.20	26.40	26.07	26.35
479	NYSE	ETO	Thu, Apr 20, 2006	26.00	26.45	25.90	26.21
478	NYSE	ETO	Wed, Apr 19, 2006	25.70	26.01	25.70	25.79
477	NYSE	ETO	Tue, Apr 18, 2006	25.60	26.30	25.58	25.78
476	NYSE	ETO	Mon, Apr 17, 2006	25.55	25.63	25.30	25.57
475	NYSE	ETO	Thu, Apr 13, 2006	25.70	25.76	25.50	25.50
474	NYSE	ETO	Wed, Apr 12, 2006	25.80	26.00	25.30	25.70
473	NYSE	ETO	Tue, Apr 11, 2006	25.95	26.10	25.45	25.65
472	NYSE	ETO	Mon, Apr 10, 2006	26.04	26.21	26.00	26.04
471	NYSE	ETO	Fri, Apr 7, 2006	26.33	26.44	25.80	26.07
470	NYSE	ETO	Thu, Apr 6, 2006	26.30	26.56	26.30	26.31
469	NYSE	ETO	Wed, Apr 5, 2006	26.50	26.65	26.36	26.39
468	NYSE	ETO	Tue, Apr 4, 2006	26.45	26.75	26.31	26.55
467	NYSE	ETO	Mon, Apr 3, 2006	26.10	26.49	26.08	26.45
466	NYSE	ETO	Fri, Mar 31, 2006	25.90	26.09	25.86	26.00
465	NYSE	ETO	Thu, Mar 30, 2006	25.65	26.02	25.65	25.86
464	NYSE	ETO	Wed, Mar 29, 2006	25.68	25.89	25.60	25.85
463	NYSE	ETO	Tue, Mar 28, 2006	25.71	25.74	25.50	25.66
462	NYSE	ETO	Mon, Mar 27, 2006	25.82	25.83	25.61	25.62
461	NYSE	ETO	Fri, Mar 24, 2006	25.62	25.85	25.51	25.82
460	NYSE	ETO	Thu, Mar 23, 2006	25.50	25.65	25.42	25.60
459	NYSE	ETO	Wed, Mar 22, 2006	25.36	25.47	25.10	25.40
458	NYSE	ETO	Tue, Mar 21, 2006	25.57	25.70	25.50	25.59
457	NYSE	ETO	Mon, Mar 20, 2006	25.70	25.71	25.33	25.63
456	NYSE	ETO	Fri, Mar 17, 2006	25.60	25.78	25.47	25.60
455	NYSE	ETO	Thu, Mar 16, 2006	25.33	25.61	25.25	25.50
454	NYSE	ETO	Wed, Mar 15, 2006	24.98	25.20	24.96	25.18
453	NYSE	ETO	Tue, Mar 14, 2006	24.85	24.97	24.83	24.96
452	NYSE	ETO	Mon, Mar 13, 2006	24.92	24.97	24.79	24.85
451	NYSE	ETO	Fri, Mar 10, 2006	25.18	25.18	24.74	24.96
450	NYSE	ETO	Thu, Mar 9, 2006	25.10	25.25	25.07	25.18
449	NYSE	ETO	Wed, Mar 8, 2006	25.38	25.38	24.94	25.18
448	NYSE	ETO	Tue, Mar 7, 2006	25.60	25.75	25.27	25.38
447	NYSE	ETO	Mon, Mar 6, 2006	25.76	25.76	25.53	25.60
446	NYSE	ETO	Fri, Mar 3, 2006	25.80	25.85	25.66	25.76
445	NYSE	ETO	Thu, Mar 2, 2006	25.76	26.00	25.73	25.83
444	NYSE	ETO	Wed, Mar 1, 2006	25.56	25.80	25.50	25.80
443	NYSE	ETO	Tue, Feb 28, 2006	25.37	25.60	25.30	25.57
442	NYSE	ETO	Mon, Feb 27, 2006	25.36	25.43	25.26	25.43
441	NYSE	ETO	Fri, Feb 24, 2006	25.04	25.36	25.02	25.36
440	NYSE	ETO	Thu, Feb 23, 2006	24.98	25.00	24.76	24.97
439	NYSE	ETO	Wed, Feb 22, 2006	25.00	25.04	24.85	24.89
438	NYSE	ETO	Tue, Feb 21, 2006	24.90	25.10	24.81	24.95
437	NYSE	ETO	Fri, Feb 17, 2006	24.42	24.83	24.42	24.80
436	NYSE	ETO	Thu, Feb 16, 2006	24.50	24.59	24.27	24.41
435	NYSE	ETO	Wed, Feb 15, 2006	24.27	24.70	24.20	24.64
434	NYSE	ETO	Tue, Feb 14, 2006	24.20	24.23	24.00	24.22
433	NYSE	ETO	Mon, Feb 13, 2006	24.20	24.38	24.06	24.20
432	NYSE	ETO	Fri, Feb 10, 2006	25.13	25.13	24.56	24.70
431	NYSE	ETO	Thu, Feb 9, 2006	25.19	25.30	25.02	25.06
430	NYSE	ETO	Wed, Feb 8, 2006	25.29	25.35	25.01	25.10
429	NYSE	ETO	Tue, Feb 7, 2006	25.45	25.45	25.12	25.38
428	NYSE	ETO	Mon, Feb 6, 2006	25.50	25.60	25.30	25.31
427	NYSE	ETO	Fri, Feb 3, 2006	25.62	25.62	25.36	25.53
426	NYSE	ETO	Thu, Feb 2, 2006	25.90	25.95	25.51	25.57
425	NYSE	ETO	Wed, Feb 1, 2006	25.85	25.94	25.65	25.86
424	NYSE	ETO	Tue, Jan 31, 2006	26.09	26.10	25.80	25.90
423	NYSE	ETO	Mon, Jan 30, 2006	25.90	26.10	25.80	26.05
422	NYSE	ETO	Fri, Jan 27, 2006	25.69	25.98	25.66	25.85
421	NYSE	ETO	Thu, Jan 26, 2006	25.64	25.68	25.35	25.66
420	NYSE	ETO	Wed, Jan 25, 2006	25.57	25.64	25.43	25.59
419	NYSE	ETO	Tue, Jan 24, 2006	25.40	25.69	25.37	25.47
418	NYSE	ETO	Mon, Jan 23, 2006	25.33	25.43	25.22	25.42
417	NYSE	ETO	Fri, Jan 20, 2006	25.65	25.76	25.40	25.40
416	NYSE	ETO	Thu, Jan 19, 2006	25.32	25.75	25.20	25.50
415	NYSE	ETO	Wed, Jan 18, 2006	25.03	25.25	24.90	25.20
414	NYSE	ETO	Tue, Jan 17, 2006	24.87	25.39	24.86	25.26
413	NYSE	ETO	Fri, Jan 13, 2006	25.15	25.29	24.77	24.79
412	NYSE	ETO	Thu, Jan 12, 2006	25.13	25.13	25.00	25.09
411	NYSE	ETO	Wed, Jan 11, 2006	24.95	25.13	24.95	25.09
410	NYSE	ETO	Tue, Jan 10, 2006	25.08	25.18	24.90	24.97
409	NYSE	ETO	Mon, Jan 9, 2006	25.38	25.38	25.00	25.15
408	NYSE	ETO	Fri, Jan 6, 2006	25.35	25.50	25.07	25.29
407	NYSE	ETO	Thu, Jan 5, 2006	25.00	25.39	25.00	25.25
406	NYSE	ETO	Wed, Jan 4, 2006	25.10	25.16	24.81	24.95
405	NYSE	ETO	Tue, Jan 3, 2006	24.99	25.05	24.81	25.05
404	NYSE	ETO	Fri, Dec 30, 2005	24.96	25.05	24.80	25.03
403	NYSE	ETO	Thu, Dec 29, 2005	24.79	25.10	24.78	25.02
402	NYSE	ETO	Wed, Dec 28, 2005	24.95	24.95	24.70	24.82
401	NYSE	ETO	Tue, Dec 27, 2005	24.76	25.03	24.76	24.87
400	NYSE	ETO	Fri, Dec 23, 2005	24.75	24.91	24.53	24.73
399	NYSE	ETO	Thu, Dec 22, 2005	25.08	25.14	24.53	24.70
398	NYSE	ETO	Wed, Dec 21, 2005	24.82	24.90	24.50	24.88
397	NYSE	ETO	Tue, Dec 20, 2005	24.69	24.81	24.35	24.79
396	NYSE	ETO	Mon, Dec 19, 2005	24.12	24.80	24.12	24.80
395	NYSE	ETO	Fri, Dec 16, 2005	24.38	24.69	24.35	24.60
394	NYSE	ETO	Thu, Dec 15, 2005	24.16	24.40	24.16	24.30
393	NYSE	ETO	Wed, Dec 14, 2005	24.09	24.25	24.03	24.13
392	NYSE	ETO	Tue, Dec 13, 2005	24.00	24.11	23.91	24.05
391	NYSE	ETO	Mon, Dec 12, 2005	24.13	24.20	23.74	23.94
390	NYSE	ETO	Fri, Dec 9, 2005	24.02	24.24	24.02	24.07
389	NYSE	ETO	Thu, Dec 8, 2005	24.22	24.45	24.02	24.02
388	NYSE	ETO	Wed, Dec 7, 2005	24.23	24.35	24.15	24.26
387	NYSE	ETO	Tue, Dec 6, 2005	24.01	24.25	24.01	24.23
386	NYSE	ETO	Mon, Dec 5, 2005	24.10	24.25	24.03	24.05
385	NYSE	ETO	Fri, Dec 2, 2005	23.87	24.25	23.87	24.02
384	NYSE	ETO	Thu, Dec 1, 2005	23.74	23.90	23.66	23.90
383	NYSE	ETO	Wed, Nov 30, 2005	23.60	23.70	23.57	23.70
382	NYSE	ETO	Tue, Nov 29, 2005	23.70	23.74	23.50	23.55
381	NYSE	ETO	Mon, Nov 28, 2005	23.84	23.88	23.60	23.68
380	NYSE	ETO	Fri, Nov 25, 2005	23.85	23.95	23.73	23.78
379	NYSE	ETO	Wed, Nov 23, 2005	23.73	23.95	23.67	23.73
378	NYSE	ETO	Tue, Nov 22, 2005	23.45	23.78	23.45	23.65
377	NYSE	ETO	Mon, Nov 21, 2005	23.41	23.59	23.30	23.53
376	NYSE	ETO	Fri, Nov 18, 2005	24.00	24.10	23.50	23.78
375	NYSE	ETO	Thu, Nov 17, 2005	23.75	24.18	23.71	24.01
374	NYSE	ETO	Wed, Nov 16, 2005	23.58	23.73	23.49	23.73
373	NYSE	ETO	Tue, Nov 15, 2005	23.38	23.74	23.22	23.62
372	NYSE	ETO	Mon, Nov 14, 2005	23.91	23.91	23.41	23.41
371	NYSE	ETO	Fri, Nov 11, 2005	23.95	24.08	23.78	23.84
370	NYSE	ETO	Thu, Nov 10, 2005	24.17	24.21	23.85	23.94
369	NYSE	ETO	Wed, Nov 9, 2005	24.23	24.25	24.11	24.11
368	NYSE	ETO	Tue, Nov 8, 2005	24.10	24.29	24.02	24.25
367	NYSE	ETO	Mon, Nov 7, 2005	24.29	24.31	24.10	24.25
366	NYSE	ETO	Fri, Nov 4, 2005	24.14	24.29	24.00	24.29
365	NYSE	ETO	Thu, Nov 3, 2005	23.77	24.28	23.77	24.20
364	NYSE	ETO	Wed, Nov 2, 2005	23.33	24.23	23.30	23.79
363	NYSE	ETO	Tue, Nov 1, 2005	23.14	23.39	23.04	23.34
362	NYSE	ETO	Mon, Oct 31, 2005	22.85	23.16	22.80	23.14
361	NYSE	ETO	Fri, Oct 28, 2005	22.65	22.75	22.35	22.75
360	NYSE	ETO	Thu, Oct 27, 2005	22.79	22.80	22.59	22.65
359	NYSE	ETO	Wed, Oct 26, 2005	22.75	22.96	22.69	22.76
358	NYSE	ETO	Tue, Oct 25, 2005	22.66	22.74	22.51	22.74
357	NYSE	ETO	Mon, Oct 24, 2005	22.40	22.69	22.31	22.69
356	NYSE	ETO	Fri, Oct 21, 2005	22.69	22.70	22.21	22.37
355	NYSE	ETO	Thu, Oct 20, 2005	22.76	22.80	22.45	22.67
354	NYSE	ETO	Wed, Oct 19, 2005	22.60	22.90	22.50	22.90
353	NYSE	ETO	Tue, Oct 18, 2005	22.86	23.15	22.72	22.75
352	NYSE	ETO	Mon, Oct 17, 2005	22.75	22.89	22.69	22.89
351	NYSE	ETO	Fri, Oct 14, 2005	22.05	22.75	22.05	22.69
350	NYSE	ETO	Thu, Oct 13, 2005	22.20	22.20	21.90	21.95
349	NYSE	ETO	Wed, Oct 12, 2005	22.61	22.70	22.25	22.25
348	NYSE	ETO	Tue, Oct 11, 2005	22.47	22.74	22.47	22.67
347	NYSE	ETO	Mon, Oct 10, 2005	22.68	22.69	22.49	22.54
346	NYSE	ETO	Fri, Oct 7, 2005	22.20	22.55	22.20	22.49
345	NYSE	ETO	Thu, Oct 6, 2005	22.97	22.98	22.10	22.10
344	NYSE	ETO	Wed, Oct 5, 2005	23.50	23.52	23.05	23.06
343	NYSE	ETO	Tue, Oct 4, 2005	23.72	23.94	23.51	23.52
342	NYSE	ETO	Mon, Oct 3, 2005	23.39	23.75	23.39	23.70
341	NYSE	ETO	Fri, Sep 30, 2005	23.49	23.75	23.38	23.42
340	NYSE	ETO	Thu, Sep 29, 2005	23.26	23.49	23.26	23.49
339	NYSE	ETO	Wed, Sep 28, 2005	23.00	23.34	22.98	23.32
338	NYSE	ETO	Tue, Sep 27, 2005	22.88	23.05	22.76	23.00
337	NYSE	ETO	Mon, Sep 26, 2005	22.77	22.94	22.70	22.90
336	NYSE	ETO	Fri, Sep 23, 2005	22.90	22.94	22.62	22.72
335	NYSE	ETO	Thu, Sep 22, 2005	22.75	22.95	22.72	22.91
334	NYSE	ETO	Wed, Sep 21, 2005	23.30	23.30	22.88	22.90
333	NYSE	ETO	Tue, Sep 20, 2005	23.25	23.45	23.25	23.36
332	NYSE	ETO	Mon, Sep 19, 2005	23.38	23.38	23.11	23.24
331	NYSE	ETO	Fri, Sep 16, 2005	22.90	23.21	22.90	23.19
330	NYSE	ETO	Thu, Sep 15, 2005	23.21	23.27	23.05	23.14
329	NYSE	ETO	Wed, Sep 14, 2005	23.34	23.49	23.21	23.31
328	NYSE	ETO	Tue, Sep 13, 2005	23.31	23.40	23.25	23.26
327	NYSE	ETO	Mon, Sep 12, 2005	23.30	23.45	23.28	23.34
326	NYSE	ETO	Fri, Sep 9, 2005	22.98	23.31	22.98	23.27
325	NYSE	ETO	Thu, Sep 8, 2005	23.01	23.11	22.80	23.03
324	NYSE	ETO	Wed, Sep 7, 2005	23.07	23.24	22.94	23.11
323	NYSE	ETO	Tue, Sep 6, 2005	23.09	23.20	22.95	23.08
322	NYSE	ETO	Fri, Sep 2, 2005	23.09	23.20	22.90	23.00
321	NYSE	ETO	Thu, Sep 1, 2005	22.71	23.05	22.71	23.00
320	NYSE	ETO	Wed, Aug 31, 2005	22.42	22.60	22.36	22.60
319	NYSE	ETO	Tue, Aug 30, 2005	22.25	22.40	22.15	22.40
318	NYSE	ETO	Mon, Aug 29, 2005	22.07	22.25	22.01	22.20
317	NYSE	ETO	Fri, Aug 26, 2005	22.04	22.16	22.01	22.14
316	NYSE	ETO	Thu, Aug 25, 2005	22.09	22.10	21.93	22.04
315	NYSE	ETO	Wed, Aug 24, 2005	22.00	22.11	22.00	22.09
314	NYSE	ETO	Tue, Aug 23, 2005	22.18	22.25	22.03	22.03
313	NYSE	ETO	Mon, Aug 22, 2005	22.10	22.28	22.06	22.28
312	NYSE	ETO	Fri, Aug 19, 2005	22.32	22.41	22.25	22.34
311	NYSE	ETO	Thu, Aug 18, 2005	22.51	22.51	22.28	22.28
310	NYSE	ETO	Wed, Aug 17, 2005	22.49	22.70	22.45	22.60
309	NYSE	ETO	Tue, Aug 16, 2005	22.57	22.60	22.44	22.44
308	NYSE	ETO	Mon, Aug 15, 2005	22.33	22.69	22.30	22.58
307	NYSE	ETO	Fri, Aug 12, 2005	22.40	22.55	22.28	22.33
306	NYSE	ETO	Thu, Aug 11, 2005	22.30	22.48	22.29	22.45
305	NYSE	ETO	Wed, Aug 10, 2005	22.16	22.30	22.16	22.27
304	NYSE	ETO	Tue, Aug 9, 2005	22.20	22.30	22.11	22.27
303	NYSE	ETO	Mon, Aug 8, 2005	22.18	22.25	22.05	22.17
302	NYSE	ETO	Fri, Aug 5, 2005	22.40	22.40	22.04	22.10
301	NYSE	ETO	Thu, Aug 4, 2005	22.24	22.38	22.21	22.36
300	NYSE	ETO	Wed, Aug 3, 2005	22.05	22.30	21.97	22.15
299	NYSE	ETO	Tue, Aug 2, 2005	22.02	22.15	21.93	21.98
298	NYSE	ETO	Mon, Aug 1, 2005	22.00	22.20	21.96	22.12
297	NYSE	ETO	Fri, Jul 29, 2005	22.25	22.25	21.96	22.04
296	NYSE	ETO	Thu, Jul 28, 2005	22.08	22.19	22.03	22.12
295	NYSE	ETO	Wed, Jul 27, 2005	22.06	22.20	21.92	22.10
294	NYSE	ETO	Tue, Jul 26, 2005	21.85	21.96	21.61	21.96
293	NYSE	ETO	Mon, Jul 25, 2005	21.76	21.89	21.65	21.80
292	NYSE	ETO	Fri, Jul 22, 2005	21.68	21.76	21.64	21.76
291	NYSE	ETO	Thu, Jul 21, 2005	22.05	22.05	21.61	21.72
290	NYSE	ETO	Wed, Jul 20, 2005	22.18	22.20	21.85	22.03
289	NYSE	ETO	Tue, Jul 19, 2005	21.97	22.28	21.96	22.20
288	NYSE	ETO	Mon, Jul 18, 2005	22.10	22.22	21.89	22.12
287	NYSE	ETO	Fri, Jul 15, 2005	21.70	22.05	21.70	22.05
286	NYSE	ETO	Thu, Jul 14, 2005	21.90	22.23	21.80	21.82
285	NYSE	ETO	Wed, Jul 13, 2005	22.00	22.20	21.82	21.97
284	NYSE	ETO	Tue, Jul 12, 2005	21.99	22.09	21.86	21.91
283	NYSE	ETO	Mon, Jul 11, 2005	21.61	22.15	21.61	21.89
282	NYSE	ETO	Fri, Jul 8, 2005	21.43	21.61	21.42	21.61
281	NYSE	ETO	Thu, Jul 7, 2005	21.18	21.43	21.18	21.43
280	NYSE	ETO	Wed, Jul 6, 2005	21.31	21.40	21.25	21.31
279	NYSE	ETO	Tue, Jul 5, 2005	21.25	21.46	21.25	21.35
278	NYSE	ETO	Fri, Jul 1, 2005	21.20	21.47	21.19	21.22
277	NYSE	ETO	Thu, Jun 30, 2005	21.20	21.25	21.12	21.12
276	NYSE	ETO	Wed, Jun 29, 2005	21.14	21.23	21.14	21.16
275	NYSE	ETO	Tue, Jun 28, 2005	20.90	21.17	20.85	21.14
274	NYSE	ETO	Mon, Jun 27, 2005	20.98	20.98	20.76	20.84
273	NYSE	ETO	Fri, Jun 24, 2005	20.97	20.99	20.85	20.96
272	NYSE	ETO	Thu, Jun 23, 2005	20.85	21.06	20.78	21.06
271	NYSE	ETO	Wed, Jun 22, 2005	20.90	20.99	20.81	20.93
270	NYSE	ETO	Tue, Jun 21, 2005	20.92	21.10	20.87	20.87
269	NYSE	ETO	Mon, Jun 20, 2005	21.12	21.47	20.88	21.10
268	NYSE	ETO	Fri, Jun 17, 2005	21.15	21.45	21.10	21.21
267	NYSE	ETO	Thu, Jun 16, 2005	20.98	21.10	20.86	21.09
266	NYSE	ETO	Wed, Jun 15, 2005	20.89	20.98	20.80	20.96
265	NYSE	ETO	Tue, Jun 14, 2005	20.85	20.98	20.76	20.89
264	NYSE	ETO	Mon, Jun 13, 2005	20.87	20.88	20.72	20.88
263	NYSE	ETO	Fri, Jun 10, 2005	20.95	21.00	20.86	20.88
262	NYSE	ETO	Thu, Jun 9, 2005	20.66	21.00	20.66	21.00
261	NYSE	ETO	Wed, Jun 8, 2005	20.66	20.85	20.66	20.70
260	NYSE	ETO	Tue, Jun 7, 2005	20.75	20.75	20.61	20.66
259	NYSE	ETO	Mon, Jun 6, 2005	20.70	20.73	20.50	20.65
258	NYSE	ETO	Fri, Jun 3, 2005	20.85	20.90	20.66	20.76
257	NYSE	ETO	Thu, Jun 2, 2005	20.99	20.99	20.80	20.85
256	NYSE	ETO	Wed, Jun 1, 2005	20.69	20.90	20.54	20.88
255	NYSE	ETO	Tue, May 31, 2005	20.59	20.70	20.46	20.65
254	NYSE	ETO	Fri, May 27, 2005	20.30	20.54	20.24	20.54
253	NYSE	ETO	Thu, May 26, 2005	20.06	20.27	20.05	20.25
252	NYSE	ETO	Wed, May 25, 2005	20.00	20.13	19.94	20.10
251	NYSE	ETO	Tue, May 24, 2005	20.46	20.67	20.09	20.20
250	NYSE	ETO	Mon, May 23, 2005	20.39	20.63	20.22	20.48
249	NYSE	ETO	Fri, May 20, 2005	20.08	20.50	19.90	20.25
248	NYSE	ETO	Thu, May 19, 2005	20.02	20.15	19.98	20.08
247	NYSE	ETO	Wed, May 18, 2005	20.06	20.38	20.06	20.19
246	NYSE	ETO	Tue, May 17, 2005	19.80	20.04	19.80	20.03
245	NYSE	ETO	Mon, May 16, 2005	19.90	19.91	19.80	19.90
244	NYSE	ETO	Fri, May 13, 2005	20.15	20.17	19.88	19.89
243	NYSE	ETO	Thu, May 12, 2005	20.45	20.45	20.10	20.10
242	NYSE	ETO	Wed, May 11, 2005	20.34	20.43	20.23	20.43
241	NYSE	ETO	Tue, May 10, 2005	20.62	20.62	20.25	20.44
240	NYSE	ETO	Mon, May 9, 2005	20.55	20.80	20.55	20.69
239	NYSE	ETO	Fri, May 6, 2005	20.35	20.65	20.35	20.61
238	NYSE	ETO	Thu, May 5, 2005	20.38	20.51	20.26	20.28
237	NYSE	ETO	Wed, May 4, 2005	20.23	20.32	20.12	20.28
236	NYSE	ETO	Tue, May 3, 2005	20.24	20.24	20.00	20.20
235	NYSE	ETO	Mon, May 2, 2005	19.97	20.29	19.97	20.24
234	NYSE	ETO	Fri, Apr 29, 2005	19.93	19.97	19.82	19.97
233	NYSE	ETO	Thu, Apr 28, 2005	20.00	20.06	19.82	19.87
232	NYSE	ETO	Wed, Apr 27, 2005	19.99	20.25	19.90	19.95
231	NYSE	ETO	Tue, Apr 26, 2005	19.83	19.99	19.81	19.99
230	NYSE	ETO	Mon, Apr 25, 2005	19.87	19.97	19.81	19.83
229	NYSE	ETO	Fri, Apr 22, 2005	19.92	19.92	19.75	19.86
228	NYSE	ETO	Thu, Apr 21, 2005	19.83	20.00	19.81	19.87
227	NYSE	ETO	Wed, Apr 20, 2005	19.95	20.01	19.62	19.80
226	NYSE	ETO	Tue, Apr 19, 2005	20.02	20.15	19.85	20.09
225	NYSE	ETO	Mon, Apr 18, 2005	19.90	20.10	19.82	19.92
224	NYSE	ETO	Fri, Apr 15, 2005	20.22	20.22	19.85	19.99
223	NYSE	ETO	Thu, Apr 14, 2005	20.48	20.54	20.20	20.20
222	NYSE	ETO	Wed, Apr 13, 2005	20.40	20.55	20.34	20.45
221	NYSE	ETO	Tue, Apr 12, 2005	20.45	20.55	20.15	20.55
220	NYSE	ETO	Mon, Apr 11, 2005	20.49	20.59	20.40	20.46
219	NYSE	ETO	Fri, Apr 8, 2005	20.59	20.59	20.28	20.55
218	NYSE	ETO	Thu, Apr 7, 2005	20.57	20.70	20.47	20.59
217	NYSE	ETO	Wed, Apr 6, 2005	20.30	20.52	20.30	20.52
216	NYSE	ETO	Tue, Apr 5, 2005	20.47	20.50	20.25	20.25
215	NYSE	ETO	Mon, Apr 4, 2005	20.37	20.50	20.27	20.43
214	NYSE	ETO	Fri, Apr 1, 2005	20.25	20.49	20.15	20.49
213	NYSE	ETO	Thu, Mar 31, 2005	19.90	20.08	19.85	20.08
212	NYSE	ETO	Wed, Mar 30, 2005	19.55	19.84	19.55	19.80
211	NYSE	ETO	Tue, Mar 29, 2005	19.92	19.98	19.50	19.53
210	NYSE	ETO	Mon, Mar 28, 2005	20.02	20.02	19.85	19.97
209	NYSE	ETO	Thu, Mar 24, 2005	20.25	20.35	19.93	20.02
208	NYSE	ETO	Wed, Mar 23, 2005	20.30	20.36	19.80	20.10
207	NYSE	ETO	Tue, Mar 22, 2005	20.93	20.93	20.40	20.40
206	NYSE	ETO	Mon, Mar 21, 2005	21.15	21.15	20.93	20.99
205	NYSE	ETO	Fri, Mar 18, 2005	21.06	21.29	21.00	21.14
204	NYSE	ETO	Thu, Mar 17, 2005	21.00	21.12	20.95	21.06
203	NYSE	ETO	Wed, Mar 16, 2005	21.19	21.20	20.88	20.93
202	NYSE	ETO	Tue, Mar 15, 2005	21.32	21.50	21.15	21.15
201	NYSE	ETO	Mon, Mar 14, 2005	21.26	21.47	21.08	21.34
200	NYSE	ETO	Fri, Mar 11, 2005	21.26	21.40	21.20	21.28
199	NYSE	ETO	Thu, Mar 10, 2005	21.41	21.46	21.07	21.34
198	NYSE	ETO	Wed, Mar 9, 2005	21.58	21.71	21.40	21.43
197	NYSE	ETO	Tue, Mar 8, 2005	21.62	21.69	21.55	21.65
196	NYSE	ETO	Mon, Mar 7, 2005	21.74	21.79	21.62	21.69
195	NYSE	ETO	Fri, Mar 4, 2005	21.42	21.72	21.40	21.70
194	NYSE	ETO	Thu, Mar 3, 2005	21.51	21.57	21.41	21.48
193	NYSE	ETO	Wed, Mar 2, 2005	21.21	21.57	21.21	21.47
192	NYSE	ETO	Tue, Mar 1, 2005	21.27	21.47	21.18	21.20
191	NYSE	ETO	Mon, Feb 28, 2005	21.05	21.35	21.01	21.33
190	NYSE	ETO	Fri, Feb 25, 2005	20.89	21.00	20.78	20.99
189	NYSE	ETO	Thu, Feb 24, 2005	20.73	20.91	20.73	20.89
188	NYSE	ETO	Wed, Feb 23, 2005	20.53	20.70	20.44	20.70
187	NYSE	ETO	Tue, Feb 22, 2005	20.82	20.83	20.50	20.51
186	NYSE	ETO	Fri, Feb 18, 2005	20.81	20.81	20.70	20.77
185	NYSE	ETO	Thu, Feb 17, 2005	20.86	20.86	20.74	20.81
184	NYSE	ETO	Wed, Feb 16, 2005	20.68	20.78	20.53	20.78
183	NYSE	ETO	Tue, Feb 15, 2005	20.71	20.77	20.62	20.67
182	NYSE	ETO	Mon, Feb 14, 2005	20.62	20.70	20.60	20.67
181	NYSE	ETO	Fri, Feb 11, 2005	20.62	20.73	20.38	20.59
180	NYSE	ETO	Thu, Feb 10, 2005	20.60	20.61	20.51	20.60
179	NYSE	ETO	Wed, Feb 9, 2005	20.68	20.70	20.50	20.57
178	NYSE	ETO	Tue, Feb 8, 2005	20.74	20.85	20.55	20.66
177	NYSE	ETO	Mon, Feb 7, 2005	20.70	20.82	20.63	20.77
176	NYSE	ETO	Fri, Feb 4, 2005	20.54	20.67	20.50	20.67
175	NYSE	ETO	Thu, Feb 3, 2005	20.52	20.54	20.44	20.50
174	NYSE	ETO	Wed, Feb 2, 2005	20.41	20.60	20.40	20.56
173	NYSE	ETO	Tue, Feb 1, 2005	20.18	20.45	20.14	20.37
172	NYSE	ETO	Mon, Jan 31, 2005	19.99	20.15	19.94	20.15
171	NYSE	ETO	Fri, Jan 28, 2005	19.98	19.99	19.90	19.96
170	NYSE	ETO	Thu, Jan 27, 2005	19.80	19.95	19.78	19.95
169	NYSE	ETO	Wed, Jan 26, 2005	19.77	19.83	19.71	19.79
168	NYSE	ETO	Tue, Jan 25, 2005	19.91	20.00	19.71	19.84
167	NYSE	ETO	Mon, Jan 24, 2005	20.05	20.05	19.83	19.98
166	NYSE	ETO	Fri, Jan 21, 2005	20.03	20.09	19.99	20.08
165	NYSE	ETO	Thu, Jan 20, 2005	19.99	20.20	19.97	20.00
164	NYSE	ETO	Wed, Jan 19, 2005	20.07	20.10	19.95	20.00
163	NYSE	ETO	Tue, Jan 18, 2005	19.88	20.14	19.88	20.04
162	NYSE	ETO	Fri, Jan 14, 2005	19.91	19.99	19.88	19.94
161	NYSE	ETO	Thu, Jan 13, 2005	19.97	20.02	19.88	19.89
160	NYSE	ETO	Wed, Jan 12, 2005	20.05	20.09	19.91	19.94
159	NYSE	ETO	Tue, Jan 11, 2005	20.21	20.35	19.92	19.98
158	NYSE	ETO	Mon, Jan 10, 2005	20.05	20.19	19.94	20.12
157	NYSE	ETO	Fri, Jan 7, 2005	20.09	20.09	19.95	20.06
156	NYSE	ETO	Thu, Jan 6, 2005	20.01	20.07	19.86	20.05
155	NYSE	ETO	Wed, Jan 5, 2005	20.14	20.24	19.70	20.01
154	NYSE	ETO	Tue, Jan 4, 2005	20.30	20.40	20.15	20.20
153	NYSE	ETO	Mon, Jan 3, 2005	20.32	20.44	20.17	20.32
152	NYSE	ETO	Fri, Dec 31, 2004	20.23	20.40	20.16	20.40
151	NYSE	ETO	Thu, Dec 30, 2004	20.21	20.31	20.05	20.28
150	NYSE	ETO	Wed, Dec 29, 2004	20.00	20.28	19.96	20.26
149	NYSE	ETO	Tue, Dec 28, 2004	20.00	20.14	19.94	20.14
148	NYSE	ETO	Mon, Dec 27, 2004	19.82	20.00	19.81	20.00
147	NYSE	ETO	Thu, Dec 23, 2004	19.73	19.85	19.63	19.81
146	NYSE	ETO	Wed, Dec 22, 2004	19.54	19.77	19.53	19.68
145	NYSE	ETO	Tue, Dec 21, 2004	19.53	19.68	19.53	19.54
144	NYSE	ETO	Mon, Dec 20, 2004	19.53	19.68	19.43	19.51
143	NYSE	ETO	Fri, Dec 17, 2004	19.60	19.73	19.47	19.47
142	NYSE	ETO	Thu, Dec 16, 2004	19.62	19.75	19.40	19.69
141	NYSE	ETO	Wed, Dec 15, 2004	19.78	19.78	19.46	19.73
140	NYSE	ETO	Tue, Dec 14, 2004	19.71	19.75	19.57	19.70
139	NYSE	ETO	Mon, Dec 13, 2004	19.70	19.78	19.62	19.71
138	NYSE	ETO	Fri, Dec 10, 2004	19.71	19.77	19.65	19.65
137	NYSE	ETO	Thu, Dec 9, 2004	19.61	19.78	19.47	19.78
136	NYSE	ETO	Wed, Dec 8, 2004	19.65	19.79	19.62	19.64
135	NYSE	ETO	Tue, Dec 7, 2004	19.76	19.85	19.68	19.73
134	NYSE	ETO	Mon, Dec 6, 2004	19.80	19.85	19.63	19.78
133	NYSE	ETO	Fri, Dec 3, 2004	19.90	19.99	19.75	19.80
132	NYSE	ETO	Thu, Dec 2, 2004	20.01	20.05	19.90	19.95
131	NYSE	ETO	Wed, Dec 1, 2004	19.92	20.01	19.91	19.93
130	NYSE	ETO	Tue, Nov 30, 2004	19.95	19.98	19.82	19.93
129	NYSE	ETO	Mon, Nov 29, 2004	19.79	19.95	19.76	19.85
128	NYSE	ETO	Fri, Nov 26, 2004	19.85	19.88	19.75	19.81
127	NYSE	ETO	Wed, Nov 24, 2004	19.75	19.84	19.66	19.77
126	NYSE	ETO	Tue, Nov 23, 2004	19.63	19.75	19.53	19.69
125	NYSE	ETO	Mon, Nov 22, 2004	19.55	19.59	19.42	19.57
124	NYSE	ETO	Fri, Nov 19, 2004	19.51	19.65	19.49	19.60
123	NYSE	ETO	Thu, Nov 18, 2004	19.53	19.74	19.51	19.63
122	NYSE	ETO	Wed, Nov 17, 2004	19.60	19.69	19.52	19.58
121	NYSE	ETO	Tue, Nov 16, 2004	19.49	19.64	19.45	19.60
120	NYSE	ETO	Mon, Nov 15, 2004	19.45	19.50	19.37	19.40
119	NYSE	ETO	Fri, Nov 12, 2004	19.39	19.41	19.27	19.40
118	NYSE	ETO	Thu, Nov 11, 2004	19.25	19.32	19.17	19.32
117	NYSE	ETO	Wed, Nov 10, 2004	19.18	19.34	19.15	19.16
116	NYSE	ETO	Tue, Nov 9, 2004	19.44	19.44	19.10	19.24
115	NYSE	ETO	Mon, Nov 8, 2004	19.35	19.38	19.26	19.37
114	NYSE	ETO	Fri, Nov 5, 2004	19.43	19.53	19.27	19.39
113	NYSE	ETO	Thu, Nov 4, 2004	19.25	19.40	19.17	19.39
112	NYSE	ETO	Wed, Nov 3, 2004	19.02	19.30	19.02	19.25
111	NYSE	ETO	Tue, Nov 2, 2004	19.05	19.08	18.90	18.97
110	NYSE	ETO	Mon, Nov 1, 2004	18.87	19.02	18.87	18.97
109	NYSE	ETO	Fri, Oct 29, 2004	18.89	18.92	18.75	18.81
108	NYSE	ETO	Thu, Oct 28, 2004	18.88	18.94	18.72	18.84
107	NYSE	ETO	Wed, Oct 27, 2004	18.72	18.89	18.63	18.88
106	NYSE	ETO	Tue, Oct 26, 2004	18.68	18.77	18.58	18.72
105	NYSE	ETO	Mon, Oct 25, 2004	18.89	18.89	18.59	18.62
104	NYSE	ETO	Fri, Oct 22, 2004	18.83	18.95	18.75	18.89
103	NYSE	ETO	Thu, Oct 21, 2004	19.20	19.23	18.85	18.90
102	NYSE	ETO	Wed, Oct 20, 2004	19.32	19.32	19.02	19.24
101	NYSE	ETO	Tue, Oct 19, 2004	19.24	19.33	19.15	19.32
100	NYSE	ETO	Mon, Oct 18, 2004	19.26	19.33	19.15	19.29
99	NYSE	ETO	Fri, Oct 15, 2004	19.25	19.30	19.15	19.20
98	NYSE	ETO	Thu, Oct 14, 2004	19.25	19.29	19.11	19.16
97	NYSE	ETO	Wed, Oct 13, 2004	19.40	19.49	19.20	19.33
96	NYSE	ETO	Tue, Oct 12, 2004	19.40	19.48	19.32	19.32
95	NYSE	ETO	Mon, Oct 11, 2004	19.31	19.45	19.31	19.40
94	NYSE	ETO	Fri, Oct 8, 2004	19.26	19.35	19.21	19.32
93	NYSE	ETO	Thu, Oct 7, 2004	19.49	19.49	19.26	19.26
92	NYSE	ETO	Wed, Oct 6, 2004	19.31	19.49	19.30	19.49
91	NYSE	ETO	Tue, Oct 5, 2004	19.47	19.49	19.26	19.35
90	NYSE	ETO	Mon, Oct 4, 2004	19.44	19.49	19.14	19.35
89	NYSE	ETO	Fri, Oct 1, 2004	19.24	19.50	19.20	19.49
88	NYSE	ETO	Thu, Sep 30, 2004	19.39	19.40	19.14	19.29
87	NYSE	ETO	Wed, Sep 29, 2004	19.10	19.45	19.01	19.30
86	NYSE	ETO	Tue, Sep 28, 2004	18.65	19.14	18.55	19.05
85	NYSE	ETO	Mon, Sep 27, 2004	18.64	18.70	18.43	18.59
84	NYSE	ETO	Fri, Sep 24, 2004	18.31	18.61	18.31	18.56
83	NYSE	ETO	Thu, Sep 23, 2004	18.50	18.61	18.30	18.30
82	NYSE	ETO	Wed, Sep 22, 2004	18.58	18.64	18.41	18.50
81	NYSE	ETO	Tue, Sep 21, 2004	18.60	18.79	18.42	18.59
80	NYSE	ETO	Mon, Sep 20, 2004	18.60	18.70	18.46	18.70
79	NYSE	ETO	Fri, Sep 17, 2004	18.50	18.61	18.37	18.57
78	NYSE	ETO	Thu, Sep 16, 2004	18.64	18.64	18.41	18.45
77	NYSE	ETO	Wed, Sep 15, 2004	18.43	18.59	18.38	18.57
76	NYSE	ETO	Tue, Sep 14, 2004	18.66	18.66	18.35	18.35
75	NYSE	ETO	Mon, Sep 13, 2004	18.58	18.80	18.50	18.56
74	NYSE	ETO	Fri, Sep 10, 2004	19.00	19.00	18.70	18.70
73	NYSE	ETO	Thu, Sep 9, 2004	18.80	19.00	18.49	18.90
72	NYSE	ETO	Wed, Sep 8, 2004	18.68	18.80	18.56	18.75
71	NYSE	ETO	Tue, Sep 7, 2004	18.45	18.72	18.35	18.72
70	NYSE	ETO	Fri, Sep 3, 2004	18.39	18.43	18.10	18.39
69	NYSE	ETO	Thu, Sep 2, 2004	18.05	18.34	18.02	18.34
68	NYSE	ETO	Wed, Sep 1, 2004	17.75	18.14	17.75	18.10
67	NYSE	ETO	Tue, Aug 31, 2004	17.70	17.83	17.62	17.75
66	NYSE	ETO	Mon, Aug 30, 2004	17.56	17.70	17.56	17.61
65	NYSE	ETO	Fri, Aug 27, 2004	17.69	17.77	17.58	17.59
64	NYSE	ETO	Thu, Aug 26, 2004	17.65	17.80	17.40	17.64
63	NYSE	ETO	Wed, Aug 25, 2004	17.41	17.65	17.35	17.65
62	NYSE	ETO	Tue, Aug 24, 2004	17.55	17.60	17.37	17.59
61	NYSE	ETO	Mon, Aug 23, 2004	17.43	17.51	17.31	17.49
60	NYSE	ETO	Fri, Aug 20, 2004	17.31	17.53	17.31	17.53
59	NYSE	ETO	Thu, Aug 19, 2004	17.40	17.48	17.13	17.37
58	NYSE	ETO	Wed, Aug 18, 2004	17.32	17.38	17.19	17.38
57	NYSE	ETO	Tue, Aug 17, 2004	17.25	17.34	17.15	17.25
56	NYSE	ETO	Mon, Aug 16, 2004	17.16	17.34	17.12	17.20
55	NYSE	ETO	Fri, Aug 13, 2004	17.18	17.25	17.04	17.18
54	NYSE	ETO	Thu, Aug 12, 2004	17.29	17.29	17.01	17.18
53	NYSE	ETO	Wed, Aug 11, 2004	17.16	17.30	17.02	17.22
52	NYSE	ETO	Tue, Aug 10, 2004	16.90	17.11	16.90	17.11
51	NYSE	ETO	Mon, Aug 9, 2004	17.05	17.14	16.87	16.87
50	NYSE	ETO	Fri, Aug 6, 2004	17.25	17.39	17.10	17.15
49	NYSE	ETO	Thu, Aug 5, 2004	17.20	17.31	17.10	17.15
48	NYSE	ETO	Wed, Aug 4, 2004	17.35	17.45	17.20	17.20
47	NYSE	ETO	Tue, Aug 3, 2004	17.30	17.70	17.25	17.38
46	NYSE	ETO	Mon, Aug 2, 2004	17.30	17.34	17.11	17.16
45	NYSE	ETO	Fri, Jul 30, 2004	17.06	17.40	17.06	17.21
44	NYSE	ETO	Thu, Jul 29, 2004	17.30	17.45	16.92	17.01
43	NYSE	ETO	Wed, Jul 28, 2004	16.95	17.35	16.95	17.20
42	NYSE	ETO	Tue, Jul 27, 2004	16.75	17.10	16.75	16.90
41	NYSE	ETO	Mon, Jul 26, 2004	17.36	17.43	16.87	16.90
40	NYSE	ETO	Fri, Jul 23, 2004	17.55	17.75	17.20	17.31
39	NYSE	ETO	Thu, Jul 22, 2004	17.60	17.80	17.25	17.59
38	NYSE	ETO	Wed, Jul 21, 2004	18.05	18.15	17.70	17.73
37	NYSE	ETO	Tue, Jul 20, 2004	17.91	18.30	17.91	18.10
36	NYSE	ETO	Mon, Jul 19, 2004	17.88	18.03	17.73	17.90
35	NYSE	ETO	Fri, Jul 16, 2004	17.85	18.10	17.79	17.90
34	NYSE	ETO	Thu, Jul 15, 2004	18.05	18.05	17.87	17.90
33	NYSE	ETO	Wed, Jul 14, 2004	18.16	18.25	17.87	18.00
32	NYSE	ETO	Tue, Jul 13, 2004	18.29	18.31	18.12	18.26
31	NYSE	ETO	Mon, Jul 12, 2004	18.35	18.55	18.17	18.29
30	NYSE	ETO	Fri, Jul 9, 2004	18.44	18.49	18.30	18.40
29	NYSE	ETO	Thu, Jul 8, 2004	18.50	18.55	18.35	18.49
28	NYSE	ETO	Wed, Jul 7, 2004	18.34	18.96	18.13	18.65
27	NYSE	ETO	Tue, Jul 6, 2004	18.16	18.34	18.16	18.34
26	NYSE	ETO	Fri, Jul 2, 2004	18.03	18.15	17.86	18.06
25	NYSE	ETO	Thu, Jul 1, 2004	17.64	18.00	17.57	18.00
24	NYSE	ETO	Wed, Jun 30, 2004	17.64	17.85	17.52	17.69
23	NYSE	ETO	Tue, Jun 29, 2004	17.50	17.65	17.40	17.65
22	NYSE	ETO	Mon, Jun 28, 2004	17.46	17.55	17.46	17.50
21	NYSE	ETO	Fri, Jun 25, 2004	17.42	17.52	17.32	17.50
20	NYSE	ETO	Thu, Jun 24, 2004	17.67	17.74	17.44	17.51
19	NYSE	ETO	Wed, Jun 23, 2004	18.15	18.24	17.81	17.87
18	NYSE	ETO	Tue, Jun 22, 2004	18.20	18.29	18.06	18.29
17	NYSE	ETO	Mon, Jun 21, 2004	18.33	18.33	18.25	18.27
16	NYSE	ETO	Fri, Jun 18, 2004	18.50	18.59	18.26	18.28
15	NYSE	ETO	Thu, Jun 17, 2004	18.62	18.75	18.50	18.50
14	NYSE	ETO	Wed, Jun 16, 2004	19.21	19.21	18.65	18.67
13	NYSE	ETO	Tue, Jun 15, 2004	19.61	19.61	19.10	19.20
12	NYSE	ETO	Mon, Jun 14, 2004	19.60	19.61	19.60	19.60
11	NYSE	ETO	Thu, Jun 10, 2004	19.60	19.61	19.60	19.60
10	NYSE	ETO	Wed, Jun 9, 2004	19.75	19.98	19.60	19.61
9	NYSE	ETO	Tue, Jun 8, 2004	19.86	20.01	19.86	20.00
8	NYSE	ETO	Mon, Jun 7, 2004	20.00	20.01	20.00	20.00
7	NYSE	ETO	Fri, Jun 4, 2004	20.00	20.01	20.00	20.01
6	NYSE	ETO	Thu, Jun 3, 2004	19.96	20.01	19.96	20.01
5	NYSE	ETO	Wed, Jun 2, 2004	19.86	20.01	19.86	20.00
4	NYSE	ETO	Tue, Jun 1, 2004	20.00	20.01	19.96	20.01
3	NYSE	ETO	Fri, May 28, 2004	20.00	20.01	20.00	20.00
2	NYSE	ETO	Thu, May 27, 2004	20.00	20.01	20.00	20.00
1	NYSE	ETO	Wed, May 26, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Tax-advtgd Global Divid Oppo NYSE:ETO 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