Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
EMMS,02/28/13,1.630,1.640,1.590,1.610,421452,0.02,1.26%
EMMS,02/27/13,1.600,1.650,1.570,1.590,50954,-0.01,-0.63%
EMMS,02/26/13,1.620,1.640,1.570,1.600,86726,0.00,0.00%
EMMS,02/25/13,1.680,1.709,1.580,1.600,86442,-0.06,-3.61%
EMMS,02/22/13,1.690,1.690,1.620,1.660,36629,-0.05,-2.92%
EMMS,02/21/13,1.660,1.710,1.640,1.710,25036,0.01,0.59%
EMMS,02/20/13,1.730,1.730,1.600,1.700,101630,-0.03,-1.73%
EMMS,02/19/13,1.770,1.778,1.720,1.730,20009,-0.06,-3.35%
EMMS,02/15/13,1.740,1.790,1.700,1.790,24696,0.05,2.87%
EMMS,02/14/13,1.710,1.750,1.700,1.740,37596,0.02,1.16%
EMMS,02/13/13,1.720,1.750,1.680,1.720,79568,-0.02,-1.15%
EMMS,02/12/13,1.780,1.780,1.700,1.740,52172,-0.04,-2.25%
EMMS,02/11/13,1.784,1.830,1.770,1.780,36790,-0.05,-2.73%
EMMS,02/08/13,1.750,1.865,1.750,1.830,16499,0.07,3.98%
EMMS,02/07/13,1.800,1.800,1.760,1.760,31355,-0.02,-1.12%
EMMS,02/06/13,1.780,1.825,1.770,1.780,29768,-0.10,-5.32%
EMMS,02/04/13,1.860,1.890,1.820,1.880,26800,0.05,2.73%
EMMS,02/01/13,1.880,1.880,1.820,1.830,28541,-0.07,-3.68%
EMMS,01/31/13,1.860,1.910,1.800,1.900,192325,0.08,4.40%
EMMS,01/30/13,1.860,1.870,1.730,1.820,83144,-0.05,-2.67%
EMMS,01/29/13,1.900,1.910,1.830,1.870,182808,-0.03,-1.58%
EMMS,01/28/13,1.900,1.920,1.880,1.900,29854,0.02,1.06%
EMMS,01/25/13,1.950,1.950,1.880,1.880,128027,-0.09,-4.57%
EMMS,01/24/13,2.000,2.010,1.940,1.970,95362,-0.03,-1.35%
EMMS,01/23/13,1.960,2.000,1.930,1.997,152174,0.08,4.01%
EMMS,01/22/13,1.910,1.980,1.910,1.920,252848,-0.01,-0.52%
EMMS,01/18/13,1.943,1.950,1.920,1.930,87259,-0.01,-0.52%
EMMS,01/17/13,1.900,1.950,1.900,1.940,47431,0.02,1.04%
EMMS,01/16/13,1.900,1.930,1.900,1.920,67521,0.00,0.00%
EMMS,01/15/13,1.910,1.920,1.900,1.920,115956,0.02,1.05%
EMMS,01/14/13,1.940,2.000,1.880,1.900,137919,-0.03,-1.55%
EMMS,01/12/13,1.860,1.940,1.860,1.930,177197,0.00,0.00%
EMMS,01/11/13,1.860,1.940,1.860,1.930,184125,0.04,2.12%
EMMS,01/10/13,1.950,2.000,1.820,1.890,106500,0.00,0.00%
EMMS,01/09/13,1.870,1.900,1.850,1.890,22900,-0.01,-0.53%
EMMS,01/08/13,1.900,1.900,1.830,1.900,19569,0.00,0.00%
EMMS,01/07/13,1.930,1.930,1.890,1.900,17054,0.00,0.00%
EMMS,01/04/13,1.970,1.980,1.860,1.900,36755,-0.10,-5.00%
EMMS,01/03/13,1.960,2.000,1.960,2.000,2413,0.03,1.52%
EMMS,01/02/13,1.950,2.000,1.940,1.970,122414,-0.01,-0.51%
EMMS,12/31/12,1.760,2.010,1.760,1.980,509158,0.23,13.14%
EMMS,12/28/12,1.740,1.760,1.734,1.750,9965,0.02,1.16%
EMMS,12/27/12,1.690,1.740,1.690,1.730,6040,0.03,1.76%
EMMS,12/26/12,1.730,1.730,1.690,1.700,13667,-0.04,-2.30%
EMMS,12/24/12,1.710,1.750,1.710,1.740,7652,0.02,1.16%
EMMS,12/21/12,1.700,1.730,1.690,1.720,27232,-0.03,-1.71%
EMMS,12/20/12,1.730,1.770,1.700,1.750,65197,0.01,0.57%
EMMS,12/19/12,1.748,1.760,1.720,1.740,35447,0.02,1.16%
EMMS,12/18/12,1.760,1.770,1.700,1.720,135310,-0.05,-2.82%
EMMS,12/17/12,1.760,1.780,1.700,1.770,27026,0.01,0.57%
EMMS,12/14/12,1.770,1.770,1.710,1.760,9686,-0.03,-1.68%
EMMS,12/13/12,1.724,1.800,1.724,1.790,13900,-0.01,-0.56%
EMMS,12/12/12,1.720,1.800,1.710,1.800,47825,0.06,3.45%
EMMS,12/11/12,1.710,1.780,1.710,1.740,7949,0.03,1.75%
EMMS,12/10/12,1.780,1.780,1.680,1.710,56151,-0.04,-2.29%
EMMS,12/07/12,1.740,1.790,1.730,1.750,23998,-0.02,-1.13%
EMMS,12/06/12,1.760,1.770,1.730,1.770,71193,-0.03,-1.67%
EMMS,12/05/12,1.790,1.841,1.770,1.800,27334,-0.02,-1.10%