DallasNews Corp NASDAQ:DALN Historical Prices

Below are the 8000 trading days of historical prices for DALN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	DALN	Thu, Mar 21, 2024	3.84	3.92	3.84	3.85
7999	NASDAQ	DALN	Wed, Mar 20, 2024	3.94	3.98	3.83	3.83
7998	NASDAQ	DALN	Tue, Mar 19, 2024	4.05	4.06	3.93	3.93
7997	NASDAQ	DALN	Mon, Mar 18, 2024	4.00	4.07	4.00	4.02
7996	NASDAQ	DALN	Fri, Mar 15, 2024	3.93	4.04	3.90	4.00
7995	NASDAQ	DALN	Thu, Mar 14, 2024	3.87	3.95	3.86	3.89
7994	NASDAQ	DALN	Wed, Mar 13, 2024	3.85	3.94	3.83	3.87
7993	NASDAQ	DALN	Tue, Mar 12, 2024	3.89	3.89	3.83	3.83
7992	NASDAQ	DALN	Mon, Mar 11, 2024	3.88	4.01	3.85	3.85
7991	NASDAQ	DALN	Fri, Mar 8, 2024	4.00	4.00	3.85	3.85
7990	NASDAQ	DALN	Thu, Mar 7, 2024	4.00	4.08	3.98	4.02
7989	NASDAQ	DALN	Wed, Mar 6, 2024	4.02	4.04	3.97	4.02
7988	NASDAQ	DALN	Tue, Mar 5, 2024	3.97	4.04	3.95	4.04
7987	NASDAQ	DALN	Mon, Mar 4, 2024	4.02	4.08	3.97	3.98
7986	NASDAQ	DALN	Fri, Mar 1, 2024	3.90	4.08	3.90	3.99
7985	NASDAQ	DALN	Thu, Feb 29, 2024	4.05	4.08	3.94	3.97
7984	NASDAQ	DALN	Wed, Feb 28, 2024	3.98	4.11	3.98	4.08
7983	NASDAQ	DALN	Tue, Feb 27, 2024	3.95	3.98	3.94	3.98
7982	NASDAQ	DALN	Mon, Feb 26, 2024	3.85	3.94	3.81	3.94
7981	NASDAQ	DALN	Fri, Feb 23, 2024	3.78	3.91	3.78	3.80
7980	NASDAQ	DALN	Thu, Feb 22, 2024	3.87	3.90	3.77	3.79
7979	NASDAQ	DALN	Wed, Feb 21, 2024	3.92	3.96	3.83	3.83
7978	NASDAQ	DALN	Tue, Feb 20, 2024	3.78	3.97	3.78	3.89
7977	NASDAQ	DALN	Fri, Feb 16, 2024	3.86	3.92	3.78	3.84
7976	NASDAQ	DALN	Thu, Feb 15, 2024	3.78	3.86	3.76	3.83
7975	NASDAQ	DALN	Wed, Feb 14, 2024	3.77	3.91	3.77	3.80
7974	NASDAQ	DALN	Tue, Feb 13, 2024	3.85	3.92	3.76	3.78
7973	NASDAQ	DALN	Mon, Feb 12, 2024	3.97	4.04	3.76	3.83
7972	NASDAQ	DALN	Fri, Feb 9, 2024	4.07	4.11	3.92	3.98
7971	NASDAQ	DALN	Thu, Feb 8, 2024	4.25	4.47	4.06	4.07
7970	NASDAQ	DALN	Wed, Feb 7, 2024	4.55	4.62	4.51	4.60
7969	NASDAQ	DALN	Tue, Feb 6, 2024	4.54	4.58	4.43	4.50
7968	NASDAQ	DALN	Mon, Feb 5, 2024	4.56	4.56	4.46	4.54
7967	NASDAQ	DALN	Fri, Feb 2, 2024	4.59	4.68	4.55	4.57
7966	NASDAQ	DALN	Thu, Feb 1, 2024	4.40	4.60	4.35	4.59
7965	NASDAQ	DALN	Wed, Jan 31, 2024	4.48	4.49	4.35	4.35
7964	NASDAQ	DALN	Tue, Jan 30, 2024	4.36	4.46	4.36	4.42
7963	NASDAQ	DALN	Mon, Jan 29, 2024	4.34	4.49	4.30	4.42
7962	NASDAQ	DALN	Fri, Jan 26, 2024	4.30	4.40	4.30	4.34
7961	NASDAQ	DALN	Thu, Jan 25, 2024	4.39	4.39	4.24	4.27
7960	NASDAQ	DALN	Wed, Jan 24, 2024	4.31	4.31	4.25	4.28
7959	NASDAQ	DALN	Tue, Jan 23, 2024	4.24	4.33	4.22	4.24
7958	NASDAQ	DALN	Mon, Jan 22, 2024	4.46	4.55	4.18	4.23
7957	NASDAQ	DALN	Fri, Jan 19, 2024	4.34	4.50	4.28	4.49
7956	NASDAQ	DALN	Thu, Jan 18, 2024	4.28	4.37	4.25	4.35
7955	NASDAQ	DALN	Wed, Jan 17, 2024	4.39	4.40	4.24	4.24
7954	NASDAQ	DALN	Tue, Jan 16, 2024	4.44	4.48	4.37	4.38
7953	NASDAQ	DALN	Fri, Jan 12, 2024	4.40	4.44	4.38	4.44
7952	NASDAQ	DALN	Thu, Jan 11, 2024	4.32	4.44	4.32	4.44
7951	NASDAQ	DALN	Wed, Jan 10, 2024	4.43	4.43	4.30	4.40
7950	NASDAQ	DALN	Tue, Jan 9, 2024	4.38	4.40	4.31	4.40
7949	NASDAQ	DALN	Mon, Jan 8, 2024	4.40	4.40	4.31	4.35
7948	NASDAQ	DALN	Fri, Jan 5, 2024	4.35	4.40	4.29	4.39
7947	NASDAQ	DALN	Thu, Jan 4, 2024	4.39	4.48	4.32	4.33
7946	NASDAQ	DALN	Wed, Jan 3, 2024	4.36	4.40	4.25	4.39
7945	NASDAQ	DALN	Tue, Jan 2, 2024	4.22	4.42	4.20	4.29
7944	NASDAQ	DALN	Fri, Dec 29, 2023	4.23	4.39	4.22	4.25
7943	NASDAQ	DALN	Thu, Dec 28, 2023	4.01	4.34	3.92	4.28
7942	NASDAQ	DALN	Wed, Dec 27, 2023	4.35	4.38	4.26	4.34
7941	NASDAQ	DALN	Tue, Dec 26, 2023	4.33	4.37	4.33	4.36
7940	NASDAQ	DALN	Fri, Dec 22, 2023	4.26	4.30	4.24	4.28
7939	NASDAQ	DALN	Thu, Dec 21, 2023	4.21	4.26	4.13	4.24
7938	NASDAQ	DALN	Wed, Dec 20, 2023	4.27	4.30	4.14	4.18
7937	NASDAQ	DALN	Tue, Dec 19, 2023	4.32	4.34	4.20	4.29
7936	NASDAQ	DALN	Mon, Dec 18, 2023	4.26	4.40	4.17	4.22
7935	NASDAQ	DALN	Fri, Dec 15, 2023	4.12	4.50	4.06	4.46
7934	NASDAQ	DALN	Thu, Dec 14, 2023	3.95	4.13	3.95	4.13
7933	NASDAQ	DALN	Wed, Dec 13, 2023	3.96	4.01	3.94	3.98
7932	NASDAQ	DALN	Tue, Dec 12, 2023	3.95	4.00	3.92	3.92
7931	NASDAQ	DALN	Mon, Dec 11, 2023	4.03	4.03	3.95	3.95
7930	NASDAQ	DALN	Fri, Dec 8, 2023	4.07	4.09	3.98	4.03
7929	NASDAQ	DALN	Thu, Dec 7, 2023	3.93	4.10	3.93	4.01
7928	NASDAQ	DALN	Wed, Dec 6, 2023	3.87	3.99	3.85	3.99
7927	NASDAQ	DALN	Tue, Dec 5, 2023	3.98	3.98	3.90	3.91
7926	NASDAQ	DALN	Mon, Dec 4, 2023	3.80	3.97	3.80	3.97
7925	NASDAQ	DALN	Fri, Dec 1, 2023	3.85	3.85	3.81	3.83
7924	NASDAQ	DALN	Thu, Nov 30, 2023	3.83	3.85	3.80	3.84
7923	NASDAQ	DALN	Wed, Nov 29, 2023	3.83	3.83	3.79	3.81
7922	NASDAQ	DALN	Tue, Nov 28, 2023	3.88	3.88	3.77	3.77
7921	NASDAQ	DALN	Mon, Nov 27, 2023	3.85	3.89	3.83	3.85
7920	NASDAQ	DALN	Fri, Nov 24, 2023	3.73	3.90	3.73	3.82
7919	NASDAQ	DALN	Wed, Nov 22, 2023	3.79	3.85	3.77	3.79
7918	NASDAQ	DALN	Tue, Nov 21, 2023	3.77	3.93	3.75	3.79
7917	NASDAQ	DALN	Mon, Nov 20, 2023	3.88	3.95	3.81	3.82
7916	NASDAQ	DALN	Fri, Nov 17, 2023	3.79	3.93	3.79	3.84
7915	NASDAQ	DALN	Thu, Nov 16, 2023	3.80	3.88	3.72	3.74
7914	NASDAQ	DALN	Wed, Nov 15, 2023	3.96	3.98	3.81	3.81
7913	NASDAQ	DALN	Tue, Nov 14, 2023	3.89	3.93	3.83	3.91
7912	NASDAQ	DALN	Mon, Nov 13, 2023	4.00	4.03	3.93	3.93
7911	NASDAQ	DALN	Fri, Nov 10, 2023	4.00	4.18	3.98	4.05
7910	NASDAQ	DALN	Thu, Nov 9, 2023	4.51	4.51	4.03	4.07
7909	NASDAQ	DALN	Wed, Nov 8, 2023	4.56	4.79	4.55	4.57
7908	NASDAQ	DALN	Tue, Nov 7, 2023	4.51	4.66	4.48	4.56
7907	NASDAQ	DALN	Mon, Nov 6, 2023	4.49	4.53	4.45	4.47
7906	NASDAQ	DALN	Fri, Nov 3, 2023	4.44	4.50	4.41	4.43
7905	NASDAQ	DALN	Thu, Nov 2, 2023	4.34	4.50	4.31	4.41
7904	NASDAQ	DALN	Wed, Nov 1, 2023	4.40	4.40	4.31	4.34
7903	NASDAQ	DALN	Tue, Oct 31, 2023	4.26	4.39	4.26	4.32
7902	NASDAQ	DALN	Mon, Oct 30, 2023	4.23	4.39	4.23	4.31
7901	NASDAQ	DALN	Fri, Oct 27, 2023	4.38	4.39	4.25	4.25
7900	NASDAQ	DALN	Thu, Oct 26, 2023	4.28	4.36	4.26	4.36
7899	NASDAQ	DALN	Wed, Oct 25, 2023	4.33	4.33	4.24	4.31
7898	NASDAQ	DALN	Tue, Oct 24, 2023	4.15	4.34	4.15	4.25
7897	NASDAQ	DALN	Mon, Oct 23, 2023	4.33	4.34	4.26	4.28
7896	NASDAQ	DALN	Fri, Oct 20, 2023	4.39	4.39	4.31	4.35
7895	NASDAQ	DALN	Thu, Oct 19, 2023	4.35	4.42	4.30	4.35
7894	NASDAQ	DALN	Wed, Oct 18, 2023	4.39	4.39	4.24	4.33
7893	NASDAQ	DALN	Tue, Oct 17, 2023	4.25	4.42	4.22	4.26
7892	NASDAQ	DALN	Mon, Oct 16, 2023	4.26	4.32	4.06	4.22
7891	NASDAQ	DALN	Fri, Oct 13, 2023	4.25	4.36	4.21	4.21
7890	NASDAQ	DALN	Thu, Oct 12, 2023	4.50	4.50	4.30	4.35
7889	NASDAQ	DALN	Wed, Oct 11, 2023	4.43	4.50	4.37	4.38
7888	NASDAQ	DALN	Tue, Oct 10, 2023	4.50	4.65	4.43	4.43
7887	NASDAQ	DALN	Mon, Oct 9, 2023	4.53	4.65	4.45	4.50
7886	NASDAQ	DALN	Fri, Oct 6, 2023	4.46	4.65	4.45	4.47
7885	NASDAQ	DALN	Thu, Oct 5, 2023	4.45	4.85	4.45	4.49
7884	NASDAQ	DALN	Wed, Oct 4, 2023	4.48	4.57	4.42	4.42
7883	NASDAQ	DALN	Tue, Oct 3, 2023	4.58	4.58	4.42	4.42
7882	NASDAQ	DALN	Mon, Oct 2, 2023	4.62	4.76	4.52	4.58
7881	NASDAQ	DALN	Fri, Sep 29, 2023	4.56	4.68	4.56	4.60
7880	NASDAQ	DALN	Thu, Sep 28, 2023	4.66	4.79	4.56	4.58
7879	NASDAQ	DALN	Wed, Sep 27, 2023	4.65	4.73	4.52	4.53
7878	NASDAQ	DALN	Tue, Sep 26, 2023	4.74	4.74	4.65	4.65
7877	NASDAQ	DALN	Mon, Sep 25, 2023	4.78	4.80	4.66	4.72
7876	NASDAQ	DALN	Fri, Sep 22, 2023	4.70	4.78	4.66	4.73
7875	NASDAQ	DALN	Thu, Sep 21, 2023	4.65	4.82	4.64	4.66
7874	NASDAQ	DALN	Wed, Sep 20, 2023	4.76	4.90	4.71	4.72
7873	NASDAQ	DALN	Tue, Sep 19, 2023	4.81	4.81	4.70	4.74
7872	NASDAQ	DALN	Mon, Sep 18, 2023	4.72	4.86	4.71	4.86
7871	NASDAQ	DALN	Fri, Sep 15, 2023	4.84	4.89	4.76	4.78
7870	NASDAQ	DALN	Thu, Sep 14, 2023	4.77	4.89	4.70	4.79
7869	NASDAQ	DALN	Wed, Sep 13, 2023	4.75	4.90	4.64	4.76
7868	NASDAQ	DALN	Tue, Sep 12, 2023	4.96	5.05	4.73	4.73
7867	NASDAQ	DALN	Mon, Sep 11, 2023	4.73	4.73	4.73	4.73
7866	NASDAQ	DALN	Fri, Sep 8, 2023	4.08	4.20	4.07	4.18
7865	NASDAQ	DALN	Thu, Sep 7, 2023	4.18	4.18	4.08	4.14
7864	NASDAQ	DALN	Wed, Sep 6, 2023	4.23	4.24	4.15	4.19
7863	NASDAQ	DALN	Tue, Sep 5, 2023	4.26	4.31	4.15	4.25
7862	NASDAQ	DALN	Fri, Sep 1, 2023	4.36	4.38	4.25	4.27
7861	NASDAQ	DALN	Thu, Aug 31, 2023	4.31	4.35	4.04	4.33
7860	NASDAQ	DALN	Wed, Aug 30, 2023	4.23	4.36	4.16	4.25
7859	NASDAQ	DALN	Tue, Aug 29, 2023	4.02	4.23	3.97	4.21
7858	NASDAQ	DALN	Mon, Aug 28, 2023	4.08	4.08	3.92	4.04
7857	NASDAQ	DALN	Fri, Aug 25, 2023	3.97	3.98	3.93	3.98
7856	NASDAQ	DALN	Thu, Aug 24, 2023	3.90	3.97	3.86	3.96
7855	NASDAQ	DALN	Wed, Aug 23, 2023	3.94	4.01	3.94	3.97
7854	NASDAQ	DALN	Tue, Aug 22, 2023	4.00	4.00	3.85	3.94
7853	NASDAQ	DALN	Mon, Aug 21, 2023	3.92	4.02	3.87	3.97
7852	NASDAQ	DALN	Fri, Aug 18, 2023	3.98	4.05	3.81	3.98
7851	NASDAQ	DALN	Thu, Aug 17, 2023	4.10	4.12	3.94	3.94
7850	NASDAQ	DALN	Wed, Aug 16, 2023	4.20	4.29	4.11	4.15
7849	NASDAQ	DALN	Tue, Aug 15, 2023	4.13	4.21	4.12	4.20
7848	NASDAQ	DALN	Mon, Aug 14, 2023	4.21	4.22	4.03	4.05
7847	NASDAQ	DALN	Fri, Aug 11, 2023	4.24	4.39	4.20	4.26
7846	NASDAQ	DALN	Thu, Aug 10, 2023	4.50	4.50	4.25	4.31
7845	NASDAQ	DALN	Wed, Aug 9, 2023	4.74	4.78	4.56	4.72
7844	NASDAQ	DALN	Tue, Aug 8, 2023	4.80	4.81	4.58	4.63
7843	NASDAQ	DALN	Mon, Aug 7, 2023	4.80	4.87	4.70	4.80
7842	NASDAQ	DALN	Fri, Aug 4, 2023	4.64	4.80	4.61	4.69
7841	NASDAQ	DALN	Thu, Aug 3, 2023	4.91	4.98	4.70	4.72
7840	NASDAQ	DALN	Wed, Aug 2, 2023	4.84	5.13	4.79	4.87
7839	NASDAQ	DALN	Tue, Aug 1, 2023	4.63	4.91	4.63	4.71
7838	NASDAQ	DALN	Mon, Jul 31, 2023	4.52	4.63	4.50	4.60
7837	NASDAQ	DALN	Fri, Jul 28, 2023	4.53	4.56	4.43	4.45
7836	NASDAQ	DALN	Thu, Jul 27, 2023	4.40	4.56	4.35	4.49
7835	NASDAQ	DALN	Wed, Jul 26, 2023	4.48	4.53	4.20	4.34
7834	NASDAQ	DALN	Tue, Jul 25, 2023	4.60	4.60	4.42	4.42
7833	NASDAQ	DALN	Mon, Jul 24, 2023	4.68	4.68	4.39	4.46
7832	NASDAQ	DALN	Fri, Jul 21, 2023	4.49	4.75	4.49	4.58
7831	NASDAQ	DALN	Thu, Jul 20, 2023	4.40	4.59	4.30	4.52
7830	NASDAQ	DALN	Wed, Jul 19, 2023	4.27	4.39	4.24	4.36
7829	NASDAQ	DALN	Tue, Jul 18, 2023	4.19	4.26	4.16	4.23
7828	NASDAQ	DALN	Mon, Jul 17, 2023	4.23	4.25	4.16	4.24
7827	NASDAQ	DALN	Fri, Jul 14, 2023	4.25	4.25	4.14	4.16
7826	NASDAQ	DALN	Thu, Jul 13, 2023	4.17	4.23	4.08	4.16
7825	NASDAQ	DALN	Wed, Jul 12, 2023	4.02	4.15	3.99	4.15
7824	NASDAQ	DALN	Tue, Jul 11, 2023	3.93	4.02	3.93	4.02
7823	NASDAQ	DALN	Mon, Jul 10, 2023	3.88	3.96	3.88	3.89
7822	NASDAQ	DALN	Fri, Jul 7, 2023	3.92	3.92	3.84	3.88
7821	NASDAQ	DALN	Thu, Jul 6, 2023	3.87	3.93	3.82	3.89
7820	NASDAQ	DALN	Wed, Jul 5, 2023	3.89	3.93	3.87	3.87
7819	NASDAQ	DALN	Mon, Jul 3, 2023	3.87	3.90	3.85	3.88
7818	NASDAQ	DALN	Fri, Jun 30, 2023	3.86	3.89	3.82	3.89
7817	NASDAQ	DALN	Thu, Jun 29, 2023	3.91	3.91	3.80	3.83
7816	NASDAQ	DALN	Wed, Jun 28, 2023	3.79	3.88	3.79	3.82
7815	NASDAQ	DALN	Tue, Jun 27, 2023	3.76	3.85	3.76	3.84
7814	NASDAQ	DALN	Mon, Jun 26, 2023	3.82	3.82	3.78	3.80
7813	NASDAQ	DALN	Fri, Jun 23, 2023	3.78	3.84	3.75	3.76
7812	NASDAQ	DALN	Thu, Jun 22, 2023	3.80	3.84	3.79	3.79
7811	NASDAQ	DALN	Wed, Jun 21, 2023	3.90	3.94	3.82	3.82
7810	NASDAQ	DALN	Tue, Jun 20, 2023	3.87	3.96	3.81	3.91
7809	NASDAQ	DALN	Fri, Jun 16, 2023	3.86	3.97	3.79	3.97
7808	NASDAQ	DALN	Thu, Jun 15, 2023	3.79	3.87	3.79	3.81
7807	NASDAQ	DALN	Wed, Jun 14, 2023	3.82	3.95	3.75	3.79
7806	NASDAQ	DALN	Tue, Jun 13, 2023	4.00	4.00	3.81	3.81
7805	NASDAQ	DALN	Mon, Jun 12, 2023	4.01	4.01	3.84	3.88
7804	NASDAQ	DALN	Fri, Jun 9, 2023	3.94	4.04	3.81	3.91
7803	NASDAQ	DALN	Thu, Jun 8, 2023	3.97	4.01	3.89	4.00
7802	NASDAQ	DALN	Wed, Jun 7, 2023	3.83	4.09	3.83	3.96
7801	NASDAQ	DALN	Tue, Jun 6, 2023	3.89	3.94	3.83	3.91
7800	NASDAQ	DALN	Mon, Jun 5, 2023	3.94	3.97	3.82	3.82
7799	NASDAQ	DALN	Fri, Jun 2, 2023	3.90	3.93	3.86	3.90
7798	NASDAQ	DALN	Thu, Jun 1, 2023	3.91	3.91	3.81	3.86
7797	NASDAQ	DALN	Wed, May 31, 2023	3.87	3.94	3.81	3.85
7796	NASDAQ	DALN	Tue, May 30, 2023	3.82	3.91	3.81	3.81
7795	NASDAQ	DALN	Fri, May 26, 2023	3.94	3.94	3.82	3.82
7794	NASDAQ	DALN	Thu, May 25, 2023	3.94	3.95	3.82	3.82
7793	NASDAQ	DALN	Wed, May 24, 2023	3.84	4.01	3.84	3.95
7792	NASDAQ	DALN	Tue, May 23, 2023	3.93	4.00	3.82	3.82
7791	NASDAQ	DALN	Mon, May 22, 2023	4.00	4.05	3.90	3.96
7790	NASDAQ	DALN	Fri, May 19, 2023	3.91	4.00	3.91	3.94
7789	NASDAQ	DALN	Thu, May 18, 2023	3.94	3.97	3.90	3.91
7788	NASDAQ	DALN	Wed, May 17, 2023	3.96	4.01	3.90	3.98
7787	NASDAQ	DALN	Tue, May 16, 2023	4.00	4.08	3.94	4.01
7786	NASDAQ	DALN	Mon, May 15, 2023	3.96	3.97	3.86	3.96
7785	NASDAQ	DALN	Fri, May 12, 2023	4.00	4.11	3.92	3.92
7784	NASDAQ	DALN	Thu, May 11, 2023	4.12	4.20	3.86	4.00
7783	NASDAQ	DALN	Wed, May 10, 2023	4.68	4.68	4.32	4.32
7782	NASDAQ	DALN	Tue, May 9, 2023	4.51	4.60	4.50	4.54
7781	NASDAQ	DALN	Mon, May 8, 2023	4.48	4.61	4.39	4.50
7780	NASDAQ	DALN	Fri, May 5, 2023	4.45	4.48	4.39	4.44
7779	NASDAQ	DALN	Thu, May 4, 2023	4.44	4.50	4.31	4.38
7778	NASDAQ	DALN	Wed, May 3, 2023	4.54	4.55	4.38	4.38
7777	NASDAQ	DALN	Tue, May 2, 2023	4.39	4.48	4.36	4.40
7776	NASDAQ	DALN	Mon, May 1, 2023	4.39	4.80	4.26	4.50
7775	NASDAQ	DALN	Fri, Apr 28, 2023	4.25	4.40	4.25	4.35
7774	NASDAQ	DALN	Thu, Apr 27, 2023	4.35	4.37	4.23	4.28
7773	NASDAQ	DALN	Wed, Apr 26, 2023	4.33	4.44	4.25	4.25
7772	NASDAQ	DALN	Tue, Apr 25, 2023	4.42	4.44	4.32	4.35
7771	NASDAQ	DALN	Mon, Apr 24, 2023	4.44	4.44	4.40	4.44
7770	NASDAQ	DALN	Fri, Apr 21, 2023	4.38	4.45	4.38	4.40
7769	NASDAQ	DALN	Thu, Apr 20, 2023	4.43	4.45	4.34	4.38
7768	NASDAQ	DALN	Wed, Apr 19, 2023	4.46	4.47	4.36	4.42
7767	NASDAQ	DALN	Tue, Apr 18, 2023	4.39	4.45	4.39	4.43
7766	NASDAQ	DALN	Mon, Apr 17, 2023	4.30	4.45	4.30	4.42
7765	NASDAQ	DALN	Fri, Apr 14, 2023	4.39	4.39	4.32	4.32
7764	NASDAQ	DALN	Thu, Apr 13, 2023	4.37	4.41	4.30	4.30
7763	NASDAQ	DALN	Wed, Apr 12, 2023	4.34	4.43	4.34	4.40
7762	NASDAQ	DALN	Tue, Apr 11, 2023	4.43	4.48	4.39	4.40
7761	NASDAQ	DALN	Mon, Apr 10, 2023	4.36	4.48	4.36	4.46
7760	NASDAQ	DALN	Thu, Apr 6, 2023	4.39	4.42	4.39	4.42
7759	NASDAQ	DALN	Wed, Apr 5, 2023	4.39	4.41	4.26	4.34
7758	NASDAQ	DALN	Tue, Apr 4, 2023	4.41	4.42	4.21	4.31
7757	NASDAQ	DALN	Mon, Apr 3, 2023	4.35	4.45	4.32	4.45
7756	NASDAQ	DALN	Fri, Mar 31, 2023	4.46	4.48	4.35	4.42
7755	NASDAQ	DALN	Thu, Mar 30, 2023	4.45	4.45	4.38	4.40
7754	NASDAQ	DALN	Wed, Mar 29, 2023	4.43	4.44	4.38	4.39
7753	NASDAQ	DALN	Tue, Mar 28, 2023	4.25	4.48	4.21	4.44
7752	NASDAQ	DALN	Mon, Mar 27, 2023	4.25	4.25	4.21	4.25
7751	NASDAQ	DALN	Fri, Mar 24, 2023	4.12	4.22	4.11	4.20
7750	NASDAQ	DALN	Thu, Mar 23, 2023	4.29	4.29	4.13	4.18
7749	NASDAQ	DALN	Wed, Mar 22, 2023	4.25	4.41	4.20	4.22
7748	NASDAQ	DALN	Tue, Mar 21, 2023	4.29	4.41	4.20	4.35
7747	NASDAQ	DALN	Mon, Mar 20, 2023	4.18	4.28	4.15	4.21
7746	NASDAQ	DALN	Fri, Mar 17, 2023	4.26	4.29	4.20	4.26
7745	NASDAQ	DALN	Thu, Mar 16, 2023	4.42	4.42	4.20	4.35
7744	NASDAQ	DALN	Wed, Mar 15, 2023	4.33	4.45	4.24	4.27
7743	NASDAQ	DALN	Tue, Mar 14, 2023	4.30	4.38	4.21	4.21
7742	NASDAQ	DALN	Mon, Mar 13, 2023	4.34	4.38	4.28	4.31
7741	NASDAQ	DALN	Fri, Mar 10, 2023	4.52	4.56	4.43	4.47
7740	NASDAQ	DALN	Thu, Mar 9, 2023	4.59	4.62	4.51	4.59
7739	NASDAQ	DALN	Wed, Mar 8, 2023	4.60	4.60	4.52	4.55
7738	NASDAQ	DALN	Tue, Mar 7, 2023	4.53	4.58	4.52	4.55
7737	NASDAQ	DALN	Mon, Mar 6, 2023	4.58	4.60	4.50	4.53
7736	NASDAQ	DALN	Fri, Mar 3, 2023	4.50	4.64	4.50	4.54
7735	NASDAQ	DALN	Thu, Mar 2, 2023	4.53	4.62	4.51	4.53
7734	NASDAQ	DALN	Wed, Mar 1, 2023	4.63	4.63	4.53	4.53
7733	NASDAQ	DALN	Tue, Feb 28, 2023	4.61	4.61	4.51	4.57
7732	NASDAQ	DALN	Mon, Feb 27, 2023	4.51	4.58	4.47	4.53
7731	NASDAQ	DALN	Fri, Feb 24, 2023	4.35	4.79	4.33	4.51
7730	NASDAQ	DALN	Thu, Feb 23, 2023	4.45	4.52	4.40	4.45
7729	NASDAQ	DALN	Wed, Feb 22, 2023	4.42	4.59	4.42	4.55
7728	NASDAQ	DALN	Tue, Feb 21, 2023	4.31	4.44	4.31	4.40
7727	NASDAQ	DALN	Fri, Feb 17, 2023	4.33	4.38	4.29	4.31
7726	NASDAQ	DALN	Thu, Feb 16, 2023	4.36	4.46	4.31	4.34
7725	NASDAQ	DALN	Wed, Feb 15, 2023	4.44	4.47	4.36	4.38
7724	NASDAQ	DALN	Tue, Feb 14, 2023	4.58	4.61	4.46	4.48
7723	NASDAQ	DALN	Mon, Feb 13, 2023	4.33	4.47	4.30	4.45
7722	NASDAQ	DALN	Fri, Feb 10, 2023	4.51	4.54	4.25	4.33
7721	NASDAQ	DALN	Thu, Feb 9, 2023	5.34	5.34	4.60	4.61
7720	NASDAQ	DALN	Wed, Feb 8, 2023	5.60	5.70	5.50	5.64
7719	NASDAQ	DALN	Tue, Feb 7, 2023	5.53	5.61	5.48	5.59
7718	NASDAQ	DALN	Mon, Feb 6, 2023	5.53	5.53	5.43	5.46
7717	NASDAQ	DALN	Fri, Feb 3, 2023	5.27	5.55	5.26	5.39
7716	NASDAQ	DALN	Thu, Feb 2, 2023	5.16	5.28	5.16	5.23
7715	NASDAQ	DALN	Wed, Feb 1, 2023	5.19	5.25	5.16	5.16
7714	NASDAQ	DALN	Tue, Jan 31, 2023	5.24	5.24	5.14	5.18
7713	NASDAQ	DALN	Mon, Jan 30, 2023	5.07	5.25	5.07	5.15
7712	NASDAQ	DALN	Fri, Jan 27, 2023	5.05	5.18	5.02	5.18
7711	NASDAQ	DALN	Thu, Jan 26, 2023	4.85	5.15	4.84	5.12
7710	NASDAQ	DALN	Wed, Jan 25, 2023	4.71	4.80	4.71	4.80
7709	NASDAQ	DALN	Tue, Jan 24, 2023	4.69	4.70	4.66	4.70
7708	NASDAQ	DALN	Mon, Jan 23, 2023	4.60	4.70	4.60	4.66
7707	NASDAQ	DALN	Fri, Jan 20, 2023	4.56	4.67	4.51	4.58
7706	NASDAQ	DALN	Thu, Jan 19, 2023	4.52	4.55	4.50	4.55
7705	NASDAQ	DALN	Wed, Jan 18, 2023	4.40	4.53	4.40	4.49
7704	NASDAQ	DALN	Tue, Jan 17, 2023	4.40	4.46	4.40	4.43
7703	NASDAQ	DALN	Fri, Jan 13, 2023	4.44	4.46	4.37	4.38
7702	NASDAQ	DALN	Thu, Jan 12, 2023	4.33	4.49	4.29	4.40
7701	NASDAQ	DALN	Wed, Jan 11, 2023	4.29	4.30	4.27	4.30
7700	NASDAQ	DALN	Tue, Jan 10, 2023	4.20	4.30	4.20	4.29
7699	NASDAQ	DALN	Mon, Jan 9, 2023	4.27	4.30	4.20	4.25
7698	NASDAQ	DALN	Fri, Jan 6, 2023	4.05	4.30	4.05	4.30
7697	NASDAQ	DALN	Thu, Jan 5, 2023	4.11	4.11	4.00	4.05
7696	NASDAQ	DALN	Wed, Jan 4, 2023	3.92	4.04	3.88	4.03
7695	NASDAQ	DALN	Tue, Jan 3, 2023	3.83	3.87	3.83	3.84
7694	NASDAQ	DALN	Fri, Dec 30, 2022	3.73	3.93	3.73	3.86
7693	NASDAQ	DALN	Thu, Dec 29, 2022	3.74	3.88	3.74	3.85
7692	NASDAQ	DALN	Wed, Dec 28, 2022	3.76	3.83	3.73	3.76
7691	NASDAQ	DALN	Tue, Dec 27, 2022	3.87	4.00	3.78	3.78
7690	NASDAQ	DALN	Fri, Dec 23, 2022	3.93	3.97	3.92	3.97
7689	NASDAQ	DALN	Thu, Dec 22, 2022	3.99	3.99	3.85	3.92
7688	NASDAQ	DALN	Wed, Dec 21, 2022	3.90	3.99	3.88	3.88
7687	NASDAQ	DALN	Tue, Dec 20, 2022	3.99	4.05	3.91	3.96
7686	NASDAQ	DALN	Mon, Dec 19, 2022	4.06	4.18	3.95	3.95
7685	NASDAQ	DALN	Fri, Dec 16, 2022	4.13	4.16	3.92	3.95
7684	NASDAQ	DALN	Thu, Dec 15, 2022	4.12	4.19	4.02	4.12
7683	NASDAQ	DALN	Wed, Dec 14, 2022	4.21	4.28	4.11	4.16
7682	NASDAQ	DALN	Tue, Dec 13, 2022	4.28	4.30	4.20	4.21
7681	NASDAQ	DALN	Mon, Dec 12, 2022	4.35	4.39	4.22	4.30
7680	NASDAQ	DALN	Fri, Dec 9, 2022	4.29	4.35	4.24	4.34
7679	NASDAQ	DALN	Thu, Dec 8, 2022	4.37	4.37	4.25	4.27
7678	NASDAQ	DALN	Wed, Dec 7, 2022	4.44	4.54	4.28	4.28
7677	NASDAQ	DALN	Tue, Dec 6, 2022	4.51	4.51	4.33	4.44
7676	NASDAQ	DALN	Mon, Dec 5, 2022	4.44	4.55	4.41	4.42
7675	NASDAQ	DALN	Fri, Dec 2, 2022	4.41	4.51	4.35	4.50
7674	NASDAQ	DALN	Thu, Dec 1, 2022	4.39	4.39	4.35	4.35
7673	NASDAQ	DALN	Wed, Nov 30, 2022	4.44	4.45	4.23	4.39
7672	NASDAQ	DALN	Tue, Nov 29, 2022	4.38	4.41	4.31	4.31
7671	NASDAQ	DALN	Mon, Nov 28, 2022	4.38	4.38	4.29	4.34
7670	NASDAQ	DALN	Fri, Nov 25, 2022	4.30	4.40	4.30	4.35
7669	NASDAQ	DALN	Wed, Nov 23, 2022	4.37	4.37	4.22	4.29
7668	NASDAQ	DALN	Tue, Nov 22, 2022	4.48	4.49	4.35	4.37
7667	NASDAQ	DALN	Mon, Nov 21, 2022	4.40	4.47	4.39	4.42
7666	NASDAQ	DALN	Fri, Nov 18, 2022	4.45	4.57	4.40	4.43
7665	NASDAQ	DALN	Thu, Nov 17, 2022	4.61	4.61	4.42	4.44
7664	NASDAQ	DALN	Wed, Nov 16, 2022	4.54	4.58	4.50	4.54
7663	NASDAQ	DALN	Tue, Nov 15, 2022	4.71	4.71	4.55	4.60
7662	NASDAQ	DALN	Mon, Nov 14, 2022	4.58	4.65	4.55	4.61
7661	NASDAQ	DALN	Fri, Nov 11, 2022	4.77	4.82	4.59	4.72
7660	NASDAQ	DALN	Thu, Nov 10, 2022	4.92	4.92	4.72	4.78
7659	NASDAQ	DALN	Wed, Nov 9, 2022	5.06	5.06	4.84	4.87
7658	NASDAQ	DALN	Tue, Nov 8, 2022	5.16	5.42	5.09	5.22
7657	NASDAQ	DALN	Mon, Nov 7, 2022	4.99	5.10	4.91	5.07
7656	NASDAQ	DALN	Fri, Nov 4, 2022	4.88	4.90	4.81	4.90
7655	NASDAQ	DALN	Thu, Nov 3, 2022	4.72	4.94	4.72	4.84
7654	NASDAQ	DALN	Wed, Nov 2, 2022	4.74	4.84	4.71	4.80
7653	NASDAQ	DALN	Tue, Nov 1, 2022	4.91	4.91	4.73	4.80
7652	NASDAQ	DALN	Mon, Oct 31, 2022	4.78	4.83	4.70	4.80
7651	NASDAQ	DALN	Fri, Oct 28, 2022	4.73	4.79	4.70	4.75
7650	NASDAQ	DALN	Thu, Oct 27, 2022	4.65	4.79	4.65	4.77
7649	NASDAQ	DALN	Wed, Oct 26, 2022	4.69	4.95	4.66	4.70
7648	NASDAQ	DALN	Tue, Oct 25, 2022	4.85	4.98	4.85	4.92
7647	NASDAQ	DALN	Mon, Oct 24, 2022	4.98	5.00	4.91	4.94
7646	NASDAQ	DALN	Fri, Oct 21, 2022	4.82	5.06	4.82	4.86
7645	NASDAQ	DALN	Thu, Oct 20, 2022	4.90	5.04	4.80	5.01
7644	NASDAQ	DALN	Wed, Oct 19, 2022	5.19	5.19	5.00	5.00
7643	NASDAQ	DALN	Tue, Oct 18, 2022	5.00	5.10	4.85	5.09
7642	NASDAQ	DALN	Mon, Oct 17, 2022	4.99	5.10	4.98	5.03
7641	NASDAQ	DALN	Fri, Oct 14, 2022	4.88	4.91	4.78	4.86
7640	NASDAQ	DALN	Thu, Oct 13, 2022	4.73	5.06	4.67	4.90
7639	NASDAQ	DALN	Wed, Oct 12, 2022	4.70	4.76	4.65	4.73
7638	NASDAQ	DALN	Tue, Oct 11, 2022	4.78	4.79	4.70	4.74
7637	NASDAQ	DALN	Mon, Oct 10, 2022	5.03	5.03	4.82	4.82
7636	NASDAQ	DALN	Fri, Oct 7, 2022	5.20	5.23	4.95	4.98
7635	NASDAQ	DALN	Thu, Oct 6, 2022	5.37	5.42	5.15	5.20
7634	NASDAQ	DALN	Wed, Oct 5, 2022	5.19	5.37	5.14	5.36
7633	NASDAQ	DALN	Tue, Oct 4, 2022	4.97	5.24	4.95	5.21
7632	NASDAQ	DALN	Mon, Oct 3, 2022	4.67	5.00	4.67	4.99
7631	NASDAQ	DALN	Fri, Sep 30, 2022	4.83	4.83	4.60	4.64
7630	NASDAQ	DALN	Thu, Sep 29, 2022	4.78	4.78	4.51	4.62
7629	NASDAQ	DALN	Wed, Sep 28, 2022	4.66	5.02	4.65	4.82
7628	NASDAQ	DALN	Tue, Sep 27, 2022	4.58	4.69	4.58	4.63
7627	NASDAQ	DALN	Mon, Sep 26, 2022	4.51	4.65	4.51	4.54
7626	NASDAQ	DALN	Fri, Sep 23, 2022	4.66	4.71	4.60	4.62
7625	NASDAQ	DALN	Thu, Sep 22, 2022	4.81	4.83	4.65	4.66
7624	NASDAQ	DALN	Wed, Sep 21, 2022	4.88	4.96	4.81	4.86
7623	NASDAQ	DALN	Tue, Sep 20, 2022	4.90	5.02	4.87	4.87
7622	NASDAQ	DALN	Mon, Sep 19, 2022	4.95	5.10	4.93	4.93
7621	NASDAQ	DALN	Fri, Sep 16, 2022	5.00	5.14	4.98	5.01
7620	NASDAQ	DALN	Thu, Sep 15, 2022	5.35	5.35	5.01	5.01
7619	NASDAQ	DALN	Wed, Sep 14, 2022	5.87	5.97	5.35	5.37
7618	NASDAQ	DALN	Tue, Sep 13, 2022	6.00	6.10	5.85	5.93
7617	NASDAQ	DALN	Mon, Sep 12, 2022	6.34	6.40	6.05	6.08
7616	NASDAQ	DALN	Fri, Sep 9, 2022	6.35	6.50	6.35	6.43
7615	NASDAQ	DALN	Thu, Sep 8, 2022	6.79	6.80	6.30	6.37
7614	NASDAQ	DALN	Wed, Sep 7, 2022	8.47	8.49	8.21	8.35
7613	NASDAQ	DALN	Tue, Sep 6, 2022	7.88	8.22	7.81	8.19
7612	NASDAQ	DALN	Fri, Sep 2, 2022	7.95	7.95	7.66	7.82
7611	NASDAQ	DALN	Thu, Sep 1, 2022	8.00	8.00	7.79	7.88
7610	NASDAQ	DALN	Wed, Aug 31, 2022	8.00	8.25	7.75	8.00
7609	NASDAQ	DALN	Tue, Aug 30, 2022	7.77	7.80	7.55	7.79
7608	NASDAQ	DALN	Mon, Aug 29, 2022	7.88	7.88	7.57	7.60
7607	NASDAQ	DALN	Fri, Aug 26, 2022	7.75	7.89	7.75	7.88
7606	NASDAQ	DALN	Thu, Aug 25, 2022	7.56	7.75	7.49	7.75
7605	NASDAQ	DALN	Wed, Aug 24, 2022	7.39	7.50	7.27	7.50
7604	NASDAQ	DALN	Tue, Aug 23, 2022	7.06	7.40	7.06	7.24
7603	NASDAQ	DALN	Mon, Aug 22, 2022	6.71	6.75	6.57	6.75
7602	NASDAQ	DALN	Fri, Aug 19, 2022	6.76	6.76	6.46	6.76
7601	NASDAQ	DALN	Thu, Aug 18, 2022	6.65	6.85	6.61	6.82
7600	NASDAQ	DALN	Wed, Aug 17, 2022	6.63	6.75	6.57	6.74
7599	NASDAQ	DALN	Tue, Aug 16, 2022	6.67	6.77	6.66	6.69
7598	NASDAQ	DALN	Mon, Aug 15, 2022	6.65	6.75	6.61	6.72
7597	NASDAQ	DALN	Fri, Aug 12, 2022	6.71	6.75	6.59	6.72
7596	NASDAQ	DALN	Thu, Aug 11, 2022	6.85	6.88	6.57	6.71
7595	NASDAQ	DALN	Wed, Aug 10, 2022	6.92	7.06	6.78	6.99
7594	NASDAQ	DALN	Tue, Aug 9, 2022	6.92	7.02	6.92	6.93
7593	NASDAQ	DALN	Mon, Aug 8, 2022	6.80	6.92	6.80	6.89
7592	NASDAQ	DALN	Fri, Aug 5, 2022	6.70	6.84	6.70	6.76
7591	NASDAQ	DALN	Thu, Aug 4, 2022	6.70	6.78	6.61	6.72
7590	NASDAQ	DALN	Wed, Aug 3, 2022	6.74	6.75	6.68	6.68
7589	NASDAQ	DALN	Tue, Aug 2, 2022	6.56	6.73	6.56	6.70
7588	NASDAQ	DALN	Mon, Aug 1, 2022	6.55	6.64	6.53	6.64
7587	NASDAQ	DALN	Fri, Jul 29, 2022	6.55	6.59	6.51	6.59
7586	NASDAQ	DALN	Thu, Jul 28, 2022	6.51	6.64	6.51	6.59
7585	NASDAQ	DALN	Wed, Jul 27, 2022	6.55	6.69	6.55	6.67
7584	NASDAQ	DALN	Tue, Jul 26, 2022	6.69	6.70	6.40	6.61
7583	NASDAQ	DALN	Mon, Jul 25, 2022	6.64	6.69	6.55	6.69
7582	NASDAQ	DALN	Fri, Jul 22, 2022	6.59	6.59	6.44	6.53
7581	NASDAQ	DALN	Thu, Jul 21, 2022	6.45	6.46	6.40	6.45
7580	NASDAQ	DALN	Wed, Jul 20, 2022	6.48	6.48	6.27	6.47
7579	NASDAQ	DALN	Tue, Jul 19, 2022	6.42	6.42	6.21	6.41
7578	NASDAQ	DALN	Mon, Jul 18, 2022	6.39	6.41	6.32	6.40
7577	NASDAQ	DALN	Fri, Jul 15, 2022	6.38	6.38	6.32	6.37
7576	NASDAQ	DALN	Thu, Jul 14, 2022	6.27	6.44	6.16	6.44
7575	NASDAQ	DALN	Wed, Jul 13, 2022	6.28	6.39	6.25	6.38
7574	NASDAQ	DALN	Tue, Jul 12, 2022	6.22	6.35	6.10	6.35
7573	NASDAQ	DALN	Mon, Jul 11, 2022	6.26	6.34	6.25	6.28
7572	NASDAQ	DALN	Fri, Jul 8, 2022	6.22	6.37	6.22	6.25
7571	NASDAQ	DALN	Thu, Jul 7, 2022	6.15	6.30	6.08	6.29
7570	NASDAQ	DALN	Wed, Jul 6, 2022	6.24	6.26	6.06	6.06
7569	NASDAQ	DALN	Tue, Jul 5, 2022	6.13	6.42	6.13	6.21
7568	NASDAQ	DALN	Fri, Jul 1, 2022	6.34	6.35	6.29	6.32
7567	NASDAQ	DALN	Thu, Jun 30, 2022	6.34	6.34	6.30	6.33
7566	NASDAQ	DALN	Wed, Jun 29, 2022	6.35	6.40	6.26	6.26
7565	NASDAQ	DALN	Tue, Jun 28, 2022	6.26	6.32	6.24	6.31
7564	NASDAQ	DALN	Mon, Jun 27, 2022	6.26	6.33	6.26	6.33
7563	NASDAQ	DALN	Fri, Jun 24, 2022	6.23	6.39	6.23	6.24
7562	NASDAQ	DALN	Thu, Jun 23, 2022	6.11	6.41	6.07	6.25
7561	NASDAQ	DALN	Wed, Jun 22, 2022	6.20	6.41	6.20	6.30
7560	NASDAQ	DALN	Tue, Jun 21, 2022	6.17	6.39	6.10	6.23
7559	NASDAQ	DALN	Fri, Jun 17, 2022	6.15	6.39	6.10	6.17
7558	NASDAQ	DALN	Thu, Jun 16, 2022	6.27	6.39	5.99	6.10
7557	NASDAQ	DALN	Wed, Jun 15, 2022	6.50	6.50	6.29	6.31
7556	NASDAQ	DALN	Tue, Jun 14, 2022	6.32	6.41	6.29	6.31
7555	NASDAQ	DALN	Mon, Jun 13, 2022	6.32	6.48	6.32	6.41
7554	NASDAQ	DALN	Fri, Jun 10, 2022	6.53	6.54	6.40	6.46
7553	NASDAQ	DALN	Thu, Jun 9, 2022	6.49	6.54	6.46	6.46
7552	NASDAQ	DALN	Wed, Jun 8, 2022	6.61	6.61	6.50	6.59
7551	NASDAQ	DALN	Tue, Jun 7, 2022	6.52	6.60	6.46	6.50
7550	NASDAQ	DALN	Mon, Jun 6, 2022	6.66	6.66	6.58	6.60
7549	NASDAQ	DALN	Fri, Jun 3, 2022	6.72	6.73	6.52	6.52
7548	NASDAQ	DALN	Thu, Jun 2, 2022	6.68	6.75	6.66	6.66
7547	NASDAQ	DALN	Wed, Jun 1, 2022	6.70	6.78	6.67	6.75
7546	NASDAQ	DALN	Tue, May 31, 2022	6.79	6.79	6.64	6.66
7545	NASDAQ	DALN	Fri, May 27, 2022	6.66	6.68	6.60	6.68
7544	NASDAQ	DALN	Thu, May 26, 2022	6.77	6.77	6.60	6.65
7543	NASDAQ	DALN	Wed, May 25, 2022	6.73	6.73	6.61	6.66
7542	NASDAQ	DALN	Tue, May 24, 2022	6.60	6.65	6.60	6.65
7541	NASDAQ	DALN	Mon, May 23, 2022	6.62	6.62	6.55	6.59
7540	NASDAQ	DALN	Fri, May 20, 2022	6.74	6.75	6.61	6.61
7539	NASDAQ	DALN	Thu, May 19, 2022	6.86	6.86	6.50	6.65
7538	NASDAQ	DALN	Wed, May 18, 2022	6.75	6.75	6.54	6.54
7537	NASDAQ	DALN	Tue, May 17, 2022	6.66	6.78	6.65	6.70
7536	NASDAQ	DALN	Mon, May 16, 2022	6.55	6.70	6.50	6.62
7535	NASDAQ	DALN	Fri, May 13, 2022	6.77	6.88	6.49	6.88
7534	NASDAQ	DALN	Thu, May 12, 2022	6.80	6.80	6.39	6.72
7533	NASDAQ	DALN	Wed, May 11, 2022	6.87	6.87	6.59	6.84
7532	NASDAQ	DALN	Tue, May 10, 2022	6.64	6.76	6.63	6.63
7531	NASDAQ	DALN	Mon, May 9, 2022	6.65	6.70	6.55	6.63
7530	NASDAQ	DALN	Fri, May 6, 2022	6.66	6.66	6.55	6.63
7529	NASDAQ	DALN	Thu, May 5, 2022	6.72	6.80	6.70	6.70
7528	NASDAQ	DALN	Wed, May 4, 2022	6.86	6.86	6.62	6.70
7527	NASDAQ	DALN	Tue, May 3, 2022	6.72	6.72	6.65	6.69
7526	NASDAQ	DALN	Mon, May 2, 2022	6.51	6.60	6.51	6.60
7525	NASDAQ	DALN	Fri, Apr 29, 2022	6.62	6.65	6.51	6.60
7524	NASDAQ	DALN	Thu, Apr 28, 2022	6.62	6.79	6.52	6.79
7523	NASDAQ	DALN	Wed, Apr 27, 2022	6.70	6.70	6.36	6.53
7522	NASDAQ	DALN	Tue, Apr 26, 2022	6.72	6.78	6.55	6.55
7521	NASDAQ	DALN	Mon, Apr 25, 2022	6.86	6.86	6.57	6.60
7520	NASDAQ	DALN	Fri, Apr 22, 2022	7.00	7.00	6.88	6.88
7519	NASDAQ	DALN	Thu, Apr 21, 2022	6.96	7.00	6.95	6.97
7518	NASDAQ	DALN	Wed, Apr 20, 2022	6.87	6.90	6.85	6.87
7517	NASDAQ	DALN	Tue, Apr 19, 2022	6.95	7.01	6.87	6.90
7516	NASDAQ	DALN	Mon, Apr 18, 2022	6.95	7.03	6.95	6.98
7515	NASDAQ	DALN	Thu, Apr 14, 2022	7.00	7.04	6.90	6.99
7514	NASDAQ	DALN	Wed, Apr 13, 2022	6.96	7.01	6.92	6.98
7513	NASDAQ	DALN	Tue, Apr 12, 2022	6.98	7.03	6.87	6.95
7512	NASDAQ	DALN	Mon, Apr 11, 2022	7.00	7.00	7.00	7.00
7511	NASDAQ	DALN	Fri, Apr 8, 2022	7.00	7.03	6.99	7.03
7510	NASDAQ	DALN	Thu, Apr 7, 2022	7.03	7.03	6.99	7.00
7509	NASDAQ	DALN	Wed, Apr 6, 2022	6.92	7.02	6.90	6.99
7508	NASDAQ	DALN	Tue, Apr 5, 2022	7.00	7.00	6.81	6.90
7507	NASDAQ	DALN	Mon, Apr 4, 2022	7.00	7.05	6.96	7.01
7506	NASDAQ	DALN	Fri, Apr 1, 2022	7.03	7.05	6.97	6.98
7505	NASDAQ	DALN	Thu, Mar 31, 2022	6.93	7.03	6.88	7.00
7504	NASDAQ	DALN	Wed, Mar 30, 2022	7.00	7.02	6.92	6.98
7503	NASDAQ	DALN	Tue, Mar 29, 2022	6.94	7.00	6.94	6.97
7502	NASDAQ	DALN	Mon, Mar 28, 2022	7.02	7.05	7.02	7.03
7501	NASDAQ	DALN	Fri, Mar 25, 2022	6.95	7.05	6.94	6.94
7500	NASDAQ	DALN	Thu, Mar 24, 2022	6.98	7.04	6.91	7.03
7499	NASDAQ	DALN	Wed, Mar 23, 2022	7.00	7.04	6.89	7.04
7498	NASDAQ	DALN	Tue, Mar 22, 2022	7.02	7.08	7.02	7.05
7497	NASDAQ	DALN	Mon, Mar 21, 2022	7.00	7.05	6.99	7.03
7496	NASDAQ	DALN	Fri, Mar 18, 2022	7.04	7.04	6.97	7.02
7495	NASDAQ	DALN	Thu, Mar 17, 2022	6.77	7.05	6.77	7.05
7494	NASDAQ	DALN	Wed, Mar 16, 2022	6.63	6.80	6.63	6.74
7493	NASDAQ	DALN	Tue, Mar 15, 2022	6.63	6.84	6.63	6.64
7492	NASDAQ	DALN	Mon, Mar 14, 2022	6.58	6.84	6.52	6.65
7491	NASDAQ	DALN	Fri, Mar 11, 2022	6.66	6.66	6.58	6.58
7490	NASDAQ	DALN	Thu, Mar 10, 2022	6.56	6.64	6.55	6.64
7489	NASDAQ	DALN	Wed, Mar 9, 2022	6.79	6.79	6.54	6.66
7488	NASDAQ	DALN	Tue, Mar 8, 2022	6.26	6.62	6.26	6.57
7487	NASDAQ	DALN	Mon, Mar 7, 2022	6.41	6.84	6.34	6.35
7486	NASDAQ	DALN	Fri, Mar 4, 2022	6.61	6.61	6.42	6.43
7485	NASDAQ	DALN	Thu, Mar 3, 2022	6.57	6.66	6.44	6.44
7484	NASDAQ	DALN	Wed, Mar 2, 2022	6.71	6.74	6.43	6.43
7483	NASDAQ	DALN	Tue, Mar 1, 2022	6.47	6.68	6.41	6.41
7482	NASDAQ	DALN	Mon, Feb 28, 2022	6.50	6.57	6.41	6.47
7481	NASDAQ	DALN	Fri, Feb 25, 2022	6.43	6.53	6.35	6.46
7480	NASDAQ	DALN	Thu, Feb 24, 2022	6.32	6.48	6.32	6.35
7479	NASDAQ	DALN	Wed, Feb 23, 2022	6.54	6.54	6.44	6.48
7478	NASDAQ	DALN	Tue, Feb 22, 2022	6.41	6.46	6.40	6.42
7477	NASDAQ	DALN	Fri, Feb 18, 2022	6.50	6.59	6.41	6.51
7476	NASDAQ	DALN	Thu, Feb 17, 2022	6.54	6.64	6.41	6.45
7475	NASDAQ	DALN	Wed, Feb 16, 2022	6.54	6.69	6.51	6.53
7474	NASDAQ	DALN	Tue, Feb 15, 2022	6.50	6.55	6.49	6.50
7473	NASDAQ	DALN	Mon, Feb 14, 2022	6.54	6.54	6.34	6.40
7472	NASDAQ	DALN	Fri, Feb 11, 2022	7.04	7.04	6.51	6.62
7471	NASDAQ	DALN	Thu, Feb 10, 2022	6.99	7.09	6.76	6.94
7470	NASDAQ	DALN	Wed, Feb 9, 2022	7.35	7.39	7.22	7.31
7469	NASDAQ	DALN	Tue, Feb 8, 2022	7.15	7.34	7.13	7.20
7468	NASDAQ	DALN	Mon, Feb 7, 2022	7.18	7.29	7.10	7.10
7467	NASDAQ	DALN	Fri, Feb 4, 2022	7.15	7.25	7.10	7.12
7466	NASDAQ	DALN	Thu, Feb 3, 2022	7.12	7.15	7.00	7.00
7465	NASDAQ	DALN	Wed, Feb 2, 2022	7.29	7.33	6.89	7.03
7464	NASDAQ	DALN	Tue, Feb 1, 2022	7.05	7.32	6.93	7.32
7463	NASDAQ	DALN	Mon, Jan 31, 2022	7.15	7.18	6.98	7.00
7462	NASDAQ	DALN	Fri, Jan 28, 2022	7.06	7.20	6.93	7.07
7461	NASDAQ	DALN	Thu, Jan 27, 2022	7.18	7.23	7.00	7.00
7460	NASDAQ	DALN	Wed, Jan 26, 2022	6.99	7.20	6.93	6.93
7459	NASDAQ	DALN	Tue, Jan 25, 2022	6.91	7.14	6.81	7.08
7458	NASDAQ	DALN	Mon, Jan 24, 2022	7.00	7.03	6.83	6.83
7457	NASDAQ	DALN	Fri, Jan 21, 2022	7.16	7.19	7.05	7.05
7456	NASDAQ	DALN	Thu, Jan 20, 2022	7.24	7.45	7.11	7.21
7455	NASDAQ	DALN	Wed, Jan 19, 2022	7.33	7.41	7.18	7.37
7454	NASDAQ	DALN	Tue, Jan 18, 2022	7.15	7.56	7.07	7.27
7453	NASDAQ	DALN	Fri, Jan 14, 2022	7.55	7.55	7.25	7.25
7452	NASDAQ	DALN	Thu, Jan 13, 2022	7.33	7.43	7.30	7.30
7451	NASDAQ	DALN	Wed, Jan 12, 2022	7.28	7.54	7.25	7.38
7450	NASDAQ	DALN	Tue, Jan 11, 2022	7.31	7.49	7.25	7.28
7449	NASDAQ	DALN	Mon, Jan 10, 2022	7.32	7.37	7.30	7.31
7448	NASDAQ	DALN	Fri, Jan 7, 2022	7.48	7.51	7.35	7.37
7447	NASDAQ	DALN	Thu, Jan 6, 2022	7.40	7.49	7.32	7.47
7446	NASDAQ	DALN	Wed, Jan 5, 2022	7.40	7.50	7.40	7.42
7445	NASDAQ	DALN	Tue, Jan 4, 2022	7.49	7.51	7.36	7.36
7444	NASDAQ	DALN	Mon, Jan 3, 2022	7.22	7.50	7.22	7.40
7443	NASDAQ	DALN	Fri, Dec 31, 2021	7.25	7.41	7.15	7.22
7442	NASDAQ	DALN	Thu, Dec 30, 2021	7.06	7.27	7.06	7.26
7441	NASDAQ	DALN	Wed, Dec 29, 2021	7.07	7.17	7.07	7.15
7440	NASDAQ	DALN	Tue, Dec 28, 2021	7.08	7.20	6.90	7.14
7439	NASDAQ	DALN	Mon, Dec 27, 2021	7.17	7.25	7.05	7.20
7438	NASDAQ	DALN	Thu, Dec 23, 2021	6.97	7.15	6.96	7.15
7437	NASDAQ	DALN	Wed, Dec 22, 2021	7.00	7.00	6.96	6.97
7436	NASDAQ	DALN	Tue, Dec 21, 2021	7.00	7.00	6.96	6.99
7435	NASDAQ	DALN	Mon, Dec 20, 2021	6.88	6.97	6.88	6.97
7434	NASDAQ	DALN	Fri, Dec 17, 2021	6.82	6.95	6.76	6.82
7433	NASDAQ	DALN	Thu, Dec 16, 2021	6.82	6.99	6.82	6.82
7432	NASDAQ	DALN	Wed, Dec 15, 2021	6.99	6.99	6.70	6.74
7431	NASDAQ	DALN	Tue, Dec 14, 2021	7.00	7.00	6.90	6.90
7430	NASDAQ	DALN	Mon, Dec 13, 2021	7.00	7.02	6.90	6.98
7429	NASDAQ	DALN	Fri, Dec 10, 2021	6.88	6.90	6.73	6.88
7428	NASDAQ	DALN	Thu, Dec 9, 2021	6.52	6.99	6.52	6.69
7427	NASDAQ	DALN	Wed, Dec 8, 2021	6.35	6.65	6.35	6.65
7426	NASDAQ	DALN	Tue, Dec 7, 2021	6.40	6.46	6.30	6.30
7425	NASDAQ	DALN	Mon, Dec 6, 2021	6.53	6.53	6.30	6.35
7424	NASDAQ	DALN	Fri, Dec 3, 2021	6.46	6.49	6.28	6.35
7423	NASDAQ	DALN	Thu, Dec 2, 2021	6.45	6.58	6.36	6.37
7422	NASDAQ	DALN	Wed, Dec 1, 2021	6.60	6.64	6.40	6.40
7421	NASDAQ	DALN	Tue, Nov 30, 2021	6.54	6.64	6.51	6.64
7420	NASDAQ	DALN	Mon, Nov 29, 2021	6.67	6.67	6.50	6.52
7419	NASDAQ	DALN	Fri, Nov 26, 2021	6.56	6.57	6.41	6.54
7418	NASDAQ	DALN	Wed, Nov 24, 2021	6.65	6.65	6.46	6.65
7417	NASDAQ	DALN	Tue, Nov 23, 2021	6.51	6.62	6.34	6.55
7416	NASDAQ	DALN	Mon, Nov 22, 2021	6.45	6.62	6.42	6.60
7415	NASDAQ	DALN	Fri, Nov 19, 2021	6.59	6.59	6.35	6.35
7414	NASDAQ	DALN	Thu, Nov 18, 2021	6.69	6.69	6.59	6.63
7413	NASDAQ	DALN	Wed, Nov 17, 2021	6.62	6.66	6.62	6.65
7412	NASDAQ	DALN	Tue, Nov 16, 2021	6.64	6.70	6.63	6.69
7411	NASDAQ	DALN	Mon, Nov 15, 2021	6.65	6.71	6.63	6.70
7410	NASDAQ	DALN	Fri, Nov 12, 2021	6.67	6.67	6.64	6.66
7409	NASDAQ	DALN	Thu, Nov 11, 2021	6.68	6.74	6.59	6.67
7408	NASDAQ	DALN	Wed, Nov 10, 2021	6.69	6.78	6.59	6.67
7407	NASDAQ	DALN	Tue, Nov 9, 2021	6.96	6.96	6.80	6.86
7406	NASDAQ	DALN	Mon, Nov 8, 2021	7.00	7.00	6.77	6.93
7405	NASDAQ	DALN	Fri, Nov 5, 2021	6.99	7.00	6.86	6.95
7404	NASDAQ	DALN	Thu, Nov 4, 2021	7.01	7.01	6.86	6.88
7403	NASDAQ	DALN	Wed, Nov 3, 2021	6.95	6.95	6.91	6.94
7402	NASDAQ	DALN	Tue, Nov 2, 2021	7.01	7.01	6.87	6.95
7401	NASDAQ	DALN	Mon, Nov 1, 2021	6.94	7.01	6.94	7.01
7400	NASDAQ	DALN	Fri, Oct 29, 2021	7.05	7.05	6.92	6.94
7399	NASDAQ	DALN	Thu, Oct 28, 2021	7.11	7.17	6.98	7.01
7398	NASDAQ	DALN	Wed, Oct 27, 2021	7.19	7.19	6.95	7.00
7397	NASDAQ	DALN	Tue, Oct 26, 2021	6.91	7.19	6.91	7.19
7396	NASDAQ	DALN	Mon, Oct 25, 2021	7.00	7.40	6.88	7.20
7395	NASDAQ	DALN	Fri, Oct 22, 2021	6.84	7.60	6.73	7.15
7394	NASDAQ	DALN	Thu, Oct 21, 2021	6.79	6.85	6.72	6.79
7393	NASDAQ	DALN	Wed, Oct 20, 2021	6.80	6.80	6.70	6.70
7392	NASDAQ	DALN	Tue, Oct 19, 2021	6.76	6.80	6.75	6.76
7391	NASDAQ	DALN	Mon, Oct 18, 2021	6.79	6.80	6.75	6.76
7390	NASDAQ	DALN	Fri, Oct 15, 2021	6.74	6.78	6.73	6.76
7389	NASDAQ	DALN	Thu, Oct 14, 2021	6.77	6.78	6.69	6.72
7388	NASDAQ	DALN	Wed, Oct 13, 2021	6.74	6.75	6.72	6.74
7387	NASDAQ	DALN	Tue, Oct 12, 2021	6.78	6.78	6.70	6.70
7386	NASDAQ	DALN	Mon, Oct 11, 2021	6.84	6.84	6.71	6.73
7385	NASDAQ	DALN	Fri, Oct 8, 2021	6.75	6.84	6.74	6.84
7384	NASDAQ	DALN	Thu, Oct 7, 2021	6.79	6.85	6.73	6.73
7383	NASDAQ	DALN	Wed, Oct 6, 2021	6.85	6.85	6.76	6.76
7382	NASDAQ	DALN	Tue, Oct 5, 2021	6.90	6.90	6.78	6.82
7381	NASDAQ	DALN	Mon, Oct 4, 2021	6.78	6.85	6.77	6.79
7380	NASDAQ	DALN	Fri, Oct 1, 2021	6.75	6.84	6.74	6.79
7379	NASDAQ	DALN	Thu, Sep 30, 2021	6.78	6.99	6.78	6.81
7378	NASDAQ	DALN	Wed, Sep 29, 2021	6.85	6.85	6.78	6.80
7377	NASDAQ	DALN	Tue, Sep 28, 2021	6.80	6.85	6.79	6.82
7376	NASDAQ	DALN	Mon, Sep 27, 2021	6.75	6.84	6.75	6.78
7375	NASDAQ	DALN	Fri, Sep 24, 2021	6.79	6.79	6.72	6.79
7374	NASDAQ	DALN	Thu, Sep 23, 2021	6.79	6.79	6.74	6.77
7373	NASDAQ	DALN	Wed, Sep 22, 2021	6.80	6.95	6.69	6.76
7372	NASDAQ	DALN	Tue, Sep 21, 2021	7.00	7.00	6.66	6.85
7371	NASDAQ	DALN	Mon, Sep 20, 2021	6.65	6.71	6.65	6.71
7370	NASDAQ	DALN	Fri, Sep 17, 2021	6.79	7.09	6.71	6.95
7369	NASDAQ	DALN	Thu, Sep 16, 2021	7.01	7.01	6.66	6.88
7368	NASDAQ	DALN	Wed, Sep 15, 2021	6.75	6.93	6.70	6.88
7367	NASDAQ	DALN	Tue, Sep 14, 2021	6.86	6.88	6.71	6.75
7366	NASDAQ	DALN	Mon, Sep 13, 2021	7.08	7.08	6.86	6.89
7365	NASDAQ	DALN	Fri, Sep 10, 2021	7.11	7.12	6.86	6.97
7364	NASDAQ	DALN	Thu, Sep 9, 2021	7.15	7.29	7.08	7.19
7363	NASDAQ	DALN	Wed, Sep 8, 2021	7.31	7.31	7.16	7.18
7362	NASDAQ	DALN	Tue, Sep 7, 2021	7.28	7.50	7.06	7.23
7361	NASDAQ	DALN	Fri, Sep 3, 2021	7.03	7.16	7.03	7.10
7360	NASDAQ	DALN	Thu, Sep 2, 2021	7.08	7.09	7.03	7.05
7359	NASDAQ	DALN	Wed, Sep 1, 2021	7.09	7.09	7.02	7.02
7358	NASDAQ	DALN	Tue, Aug 31, 2021	7.01	7.14	6.98	7.00
7357	NASDAQ	DALN	Mon, Aug 30, 2021	7.03	7.07	6.96	6.97
7356	NASDAQ	DALN	Fri, Aug 27, 2021	7.01	7.09	6.97	7.03
7355	NASDAQ	DALN	Thu, Aug 26, 2021	7.19	7.19	6.96	7.02
7354	NASDAQ	DALN	Wed, Aug 25, 2021	6.78	7.22	6.78	7.11
7353	NASDAQ	DALN	Tue, Aug 24, 2021	6.88	6.96	6.80	6.80
7352	NASDAQ	DALN	Mon, Aug 23, 2021	6.83	6.85	6.79	6.85
7351	NASDAQ	DALN	Fri, Aug 20, 2021	6.75	6.90	6.72	6.73
7350	NASDAQ	DALN	Thu, Aug 19, 2021	6.94	6.96	6.72	6.78
7349	NASDAQ	DALN	Wed, Aug 18, 2021	6.83	6.94	6.73	6.89
7348	NASDAQ	DALN	Tue, Aug 17, 2021	6.86	6.89	6.81	6.88
7347	NASDAQ	DALN	Mon, Aug 16, 2021	6.79	6.97	6.76	6.92
7346	NASDAQ	DALN	Fri, Aug 13, 2021	7.01	7.10	6.93	7.00
7345	NASDAQ	DALN	Thu, Aug 12, 2021	6.76	7.06	6.76	6.95
7344	NASDAQ	DALN	Wed, Aug 11, 2021	7.35	7.39	7.22	7.38
7343	NASDAQ	DALN	Tue, Aug 10, 2021	7.34	7.34	7.10	7.22
7342	NASDAQ	DALN	Mon, Aug 9, 2021	7.08	7.36	7.05	7.32
7341	NASDAQ	DALN	Fri, Aug 6, 2021	6.83	7.01	6.83	7.00
7340	NASDAQ	DALN	Thu, Aug 5, 2021	6.80	6.87	6.80	6.82
7339	NASDAQ	DALN	Wed, Aug 4, 2021	6.72	6.81	6.69	6.80
7338	NASDAQ	DALN	Tue, Aug 3, 2021	6.79	6.79	6.72	6.72
7337	NASDAQ	DALN	Mon, Aug 2, 2021	6.81	6.88	6.72	6.73
7336	NASDAQ	DALN	Fri, Jul 30, 2021	6.91	6.91	6.80	6.80
7335	NASDAQ	DALN	Thu, Jul 29, 2021	6.92	6.92	6.73	6.73
7334	NASDAQ	DALN	Wed, Jul 28, 2021	6.82	6.95	6.66	6.81
7333	NASDAQ	DALN	Tue, Jul 27, 2021	6.79	6.79	6.53	6.65
7332	NASDAQ	DALN	Mon, Jul 26, 2021	6.48	6.68	6.44	6.46
7331	NASDAQ	DALN	Fri, Jul 23, 2021	6.29	6.50	6.27	6.33
7330	NASDAQ	DALN	Thu, Jul 22, 2021	6.54	6.55	6.28	6.28
7329	NASDAQ	DALN	Wed, Jul 21, 2021	6.51	6.60	6.49	6.52
7328	NASDAQ	DALN	Tue, Jul 20, 2021	6.57	6.57	6.35	6.38
7327	NASDAQ	DALN	Mon, Jul 19, 2021	6.63	6.97	6.42	6.45
7326	NASDAQ	DALN	Fri, Jul 16, 2021	7.07	7.07	6.86	6.86
7325	NASDAQ	DALN	Thu, Jul 15, 2021	6.94	7.17	6.89	6.92
7324	NASDAQ	DALN	Wed, Jul 14, 2021	6.99	7.10	6.97	6.98
7323	NASDAQ	DALN	Tue, Jul 13, 2021	7.10	7.15	6.97	6.97
7322	NASDAQ	DALN	Mon, Jul 12, 2021	6.95	7.09	6.94	7.05
7321	NASDAQ	DALN	Fri, Jul 9, 2021	6.98	7.09	6.93	6.95
7320	NASDAQ	DALN	Thu, Jul 8, 2021	7.00	7.14	6.96	6.97
7319	NASDAQ	DALN	Wed, Jul 7, 2021	7.03	7.17	7.00	7.00
7318	NASDAQ	DALN	Tue, Jul 6, 2021	7.03	7.15	7.01	7.10
7317	NASDAQ	DALN	Fri, Jul 2, 2021	7.39	7.41	7.11	7.15
7316	NASDAQ	DALN	Thu, Jul 1, 2021	7.75	7.75	7.33	7.71
7315	NASDAQ	DALN	Wed, Jun 30, 2021	7.13	7.75	7.13	7.22
7314	NASDAQ	DALN	Tue, Jun 29, 2021	7.66	8.39	7.44	7.66
7313	NASDAQ	DALN	Mon, Jun 28, 2021	7.66	7.66	7.48	7.56
7312	NASDAQ	DALN	Fri, Jun 25, 2021	7.61	7.69	7.61	7.66
7311	NASDAQ	DALN	Thu, Jun 24, 2021	7.45	7.69	7.29	7.68
7310	NASDAQ	DALN	Wed, Jun 23, 2021	7.39	7.49	7.26	7.48
7309	NASDAQ	DALN	Tue, Jun 22, 2021	7.44	7.45	7.16	7.39
7308	NASDAQ	DALN	Mon, Jun 21, 2021	7.00	7.57	6.88	7.57
7307	NASDAQ	DALN	Fri, Jun 18, 2021	6.95	7.00	6.81	7.00
7306	NASDAQ	DALN	Thu, Jun 17, 2021	6.79	6.94	6.56	6.92
7305	NASDAQ	DALN	Wed, Jun 16, 2021	6.66	6.84	6.61	6.80
7304	NASDAQ	DALN	Tue, Jun 15, 2021	6.67	6.72	6.62	6.67
7303	NASDAQ	DALN	Mon, Jun 14, 2021	6.70	6.72	6.60	6.63
7302	NASDAQ	DALN	Fri, Jun 11, 2021	6.65	6.77	6.65	6.72
7301	NASDAQ	DALN	Thu, Jun 10, 2021	6.74	6.78	6.62	6.65
7300	NASDAQ	DALN	Wed, Jun 9, 2021	6.95	6.95	6.77	6.79
7299	NASDAQ	DALN	Tue, Jun 8, 2021	6.51	7.17	6.51	7.02
7298	NASDAQ	DALN	Mon, Jun 7, 2021	7.40	7.44	6.68	6.80
7297	NASDAQ	DALN	Fri, Jun 4, 2021	7.00	7.24	6.96	7.20
7296	NASDAQ	DALN	Thu, Jun 3, 2021	7.12	7.12	6.80	6.80
7295	NASDAQ	DALN	Wed, Jun 2, 2021	7.20	7.36	7.08	7.20
7294	NASDAQ	DALN	Tue, Jun 1, 2021	7.28	7.40	7.00	7.00
7293	NASDAQ	DALN	Fri, May 28, 2021	7.36	7.36	7.20	7.24
7292	NASDAQ	DALN	Thu, May 27, 2021	7.20	7.36	7.16	7.28
7291	NASDAQ	DALN	Wed, May 26, 2021	7.16	7.21	7.04	7.16
7290	NASDAQ	DALN	Tue, May 25, 2021	7.52	7.52	7.00	7.04
7289	NASDAQ	DALN	Mon, May 24, 2021	7.76	7.76	7.04	7.04
7288	NASDAQ	DALN	Fri, May 21, 2021	7.68	7.73	7.60	7.68
7287	NASDAQ	DALN	Thu, May 20, 2021	7.80	7.80	7.64	7.68
7286	NASDAQ	DALN	Wed, May 19, 2021	7.92	7.96	7.68	7.76
7285	NASDAQ	DALN	Tue, May 18, 2021	7.84	8.04	7.84	8.00
7284	NASDAQ	DALN	Mon, May 17, 2021	7.88	7.92	7.84	7.92
7283	NASDAQ	DALN	Fri, May 14, 2021	8.08	8.08	7.80	7.88
7282	NASDAQ	DALN	Thu, May 13, 2021	7.92	8.00	7.92	7.96
7281	NASDAQ	DALN	Wed, May 12, 2021	8.24	8.24	7.94	7.84
7280	NASDAQ	DALN	Tue, May 11, 2021	8.28	8.32	8.01	8.20
7279	NASDAQ	DALN	Mon, May 10, 2021	8.40	8.48	8.12	8.24
7278	NASDAQ	DALN	Fri, May 7, 2021	8.28	8.36	8.12	8.28
7277	NASDAQ	DALN	Thu, May 6, 2021	8.24	8.27	8.12	8.16
7276	NASDAQ	DALN	Wed, May 5, 2021	8.32	8.24	8.04	8.20
7275	NASDAQ	DALN	Tue, May 4, 2021	8.32	8.32	8.12	8.16
7274	NASDAQ	DALN	Mon, May 3, 2021	8.00	8.20	7.92	8.16
7273	NASDAQ	DALN	Fri, Apr 30, 2021	8.20	8.28	7.96	8.00
7272	NASDAQ	DALN	Thu, Apr 29, 2021	8.16	8.24	8.12	8.16
7271	NASDAQ	DALN	Wed, Apr 28, 2021	8.16	8.24	7.92	8.20
7270	NASDAQ	DALN	Tue, Apr 27, 2021	8.64	9.44	8.04	8.52
7269	NASDAQ	DALN	Mon, Apr 26, 2021	8.68	8.76	8.60	8.72
7268	NASDAQ	DALN	Fri, Apr 23, 2021	8.60	8.76	8.48	8.64
7267	NASDAQ	DALN	Thu, Apr 22, 2021	8.60	8.68	8.52	8.60
7266	NASDAQ	DALN	Wed, Apr 21, 2021	8.68	8.72	8.58	8.64
7265	NASDAQ	DALN	Tue, Apr 20, 2021	8.80	8.80	8.48	8.72
7264	NASDAQ	DALN	Mon, Apr 19, 2021	9.00	9.04	8.68	8.80
7263	NASDAQ	DALN	Fri, Apr 16, 2021	9.00	9.04	8.68	9.00
7262	NASDAQ	DALN	Thu, Apr 15, 2021	9.36	9.48	8.88	8.92
7261	NASDAQ	DALN	Wed, Apr 14, 2021	9.00	9.44	9.00	9.36
7260	NASDAQ	DALN	Tue, Apr 13, 2021	8.68	8.72	8.56	8.64
7259	NASDAQ	DALN	Mon, Apr 12, 2021	8.44	8.88	8.44	8.84
7258	NASDAQ	DALN	Fri, Apr 9, 2021	8.36	8.44	8.32	8.44
7257	NASDAQ	DALN	Thu, Apr 8, 2021	8.28	8.32	8.16	8.20
7256	NASDAQ	DALN	Wed, Apr 7, 2021	8.56	8.60	8.28	8.32
7255	NASDAQ	DALN	Tue, Apr 6, 2021	8.60	8.62	8.32	8.44
7254	NASDAQ	DALN	Mon, Apr 5, 2021	8.52	8.96	8.32	8.44
7253	NASDAQ	DALN	Thu, Apr 1, 2021	8.52	8.76	8.32	8.52
7252	NASDAQ	DALN	Wed, Mar 31, 2021	8.52	8.68	8.32	8.36
7251	NASDAQ	DALN	Tue, Mar 30, 2021	8.12	8.64	8.08	8.40
7250	NASDAQ	DALN	Mon, Mar 29, 2021	8.96	8.96	8.12	8.16
7249	NASDAQ	DALN	Fri, Mar 26, 2021	9.16	9.16	8.52	8.56
7248	NASDAQ	DALN	Thu, Mar 25, 2021	8.80	9.00	8.76	9.00
7247	NASDAQ	DALN	Wed, Mar 24, 2021	9.36	9.72	8.84	8.84
7246	NASDAQ	DALN	Tue, Mar 23, 2021	10.20	10.20	9.24	9.36
7245	NASDAQ	DALN	Mon, Mar 22, 2021	9.48	10.20	9.44	10.08
7244	NASDAQ	DALN	Fri, Mar 19, 2021	10.64	10.67	9.64	9.88
7243	NASDAQ	DALN	Thu, Mar 18, 2021	10.80	11.32	10.44	10.60
7242	NASDAQ	DALN	Wed, Mar 17, 2021	10.44	10.80	10.36	10.76
7241	NASDAQ	DALN	Tue, Mar 16, 2021	11.56	11.60	10.00	10.48
7240	NASDAQ	DALN	Mon, Mar 15, 2021	11.00	11.24	10.04	10.64
7239	NASDAQ	DALN	Fri, Mar 12, 2021	9.72	10.20	9.60	10.04
7238	NASDAQ	DALN	Thu, Mar 11, 2021	9.40	9.72	9.19	9.52
7237	NASDAQ	DALN	Wed, Mar 10, 2021	9.00	9.36	8.96	9.20
7236	NASDAQ	DALN	Tue, Mar 9, 2021	8.80	9.56	8.64	9.20
7235	NASDAQ	DALN	Mon, Mar 8, 2021	8.12	9.56	8.06	9.56
7234	NASDAQ	DALN	Fri, Mar 5, 2021	8.24	8.24	7.75	7.96
7233	NASDAQ	DALN	Thu, Mar 4, 2021	8.48	8.64	8.05	8.24
7232	NASDAQ	DALN	Wed, Mar 3, 2021	8.52	8.60	8.38	8.44
7231	NASDAQ	DALN	Tue, Mar 2, 2021	8.52	8.52	8.12	8.40
7230	NASDAQ	DALN	Mon, Mar 1, 2021	8.12	8.48	8.05	8.36
7229	NASDAQ	DALN	Fri, Feb 26, 2021	8.48	8.48	8.16	8.16
7228	NASDAQ	DALN	Thu, Feb 25, 2021	8.52	8.72	8.44	8.44
7227	NASDAQ	DALN	Wed, Feb 24, 2021	8.60	8.88	8.52	8.68
7226	NASDAQ	DALN	Tue, Feb 23, 2021	9.16	9.20	8.49	8.76
7225	NASDAQ	DALN	Mon, Feb 22, 2021	9.40	9.43	8.84	8.96
7224	NASDAQ	DALN	Fri, Feb 19, 2021	9.40	9.40	8.93	9.04
7223	NASDAQ	DALN	Thu, Feb 18, 2021	8.96	9.48	8.72	9.40
7222	NASDAQ	DALN	Wed, Feb 17, 2021	9.28	9.32	8.64	8.68
7221	NASDAQ	DALN	Tue, Feb 16, 2021	9.20	9.40	9.16	9.24
7220	NASDAQ	DALN	Fri, Feb 12, 2021	8.80	9.12	8.68	9.04
7219	NASDAQ	DALN	Thu, Feb 11, 2021	9.04	9.32	8.88	8.88
7218	NASDAQ	DALN	Wed, Feb 10, 2021	9.92	9.92	8.88	9.36
7217	NASDAQ	DALN	Tue, Feb 9, 2021	9.92	9.96	9.64	9.92
7216	NASDAQ	DALN	Mon, Feb 8, 2021	9.84	9.92	9.50	9.88
7215	NASDAQ	DALN	Fri, Feb 5, 2021	9.80	10.00	9.23	9.84
7214	NASDAQ	DALN	Thu, Feb 4, 2021	11.20	11.32	9.16	9.84
7213	NASDAQ	DALN	Wed, Feb 3, 2021	9.12	10.68	9.04	10.40
7212	NASDAQ	DALN	Tue, Feb 2, 2021	8.80	9.60	8.80	9.00
7211	NASDAQ	DALN	Mon, Feb 1, 2021	8.60	8.76	8.48	8.68
7210	NASDAQ	DALN	Fri, Jan 29, 2021	8.40	9.40	8.40	8.80
7209	NASDAQ	DALN	Thu, Jan 28, 2021	10.20	10.20	7.62	9.00
7208	NASDAQ	DALN	Wed, Jan 27, 2021	7.72	12.64	7.48	10.40
7207	NASDAQ	DALN	Tue, Jan 26, 2021	7.88	7.92	7.64	7.72
7206	NASDAQ	DALN	Mon, Jan 25, 2021	7.96	8.03	7.76	7.88
7205	NASDAQ	DALN	Fri, Jan 22, 2021	7.80	7.88	7.72	7.88
7204	NASDAQ	DALN	Thu, Jan 21, 2021	7.80	7.80	7.68	7.80
7203	NASDAQ	DALN	Wed, Jan 20, 2021	7.80	7.80	7.68	7.72
7202	NASDAQ	DALN	Tue, Jan 19, 2021	7.88	7.92	7.64	7.64
7201	NASDAQ	DALN	Fri, Jan 15, 2021	7.60	7.84	7.44	7.80
7200	NASDAQ	DALN	Thu, Jan 14, 2021	7.40	7.68	7.36	7.64
7199	NASDAQ	DALN	Wed, Jan 13, 2021	7.28	7.44	7.28	7.40
7198	NASDAQ	DALN	Tue, Jan 12, 2021	7.32	7.48	7.27	7.28
7197	NASDAQ	DALN	Mon, Jan 11, 2021	6.76	7.32	6.68	7.32
7196	NASDAQ	DALN	Fri, Jan 8, 2021	6.72	6.76	6.64	6.72
7195	NASDAQ	DALN	Thu, Jan 7, 2021	6.64	6.72	6.48	6.72
7194	NASDAQ	DALN	Wed, Jan 6, 2021	6.48	6.60	6.35	6.48
7193	NASDAQ	DALN	Tue, Jan 5, 2021	6.36	6.40	6.20	6.36
7192	NASDAQ	DALN	Mon, Jan 4, 2021	6.20	6.52	6.09	6.28
7191	NASDAQ	DALN	Thu, Dec 31, 2020	5.76	6.28	5.76	6.04
7190	NASDAQ	DALN	Wed, Dec 30, 2020	5.88	5.89	5.72	5.76
7189	NASDAQ	DALN	Tue, Dec 29, 2020	5.84	5.92	5.77	5.84
7188	NASDAQ	DALN	Mon, Dec 28, 2020	5.88	5.96	5.72	5.84
7187	NASDAQ	DALN	Thu, Dec 24, 2020	5.72	5.88	5.64	5.88
7186	NASDAQ	DALN	Wed, Dec 23, 2020	5.80	5.98	5.60	5.72
7185	NASDAQ	DALN	Tue, Dec 22, 2020	5.72	5.80	5.56	5.72
7184	NASDAQ	DALN	Mon, Dec 21, 2020	5.80	5.88	5.68	5.72
7183	NASDAQ	DALN	Fri, Dec 18, 2020	5.96	5.96	5.76	5.76
7182	NASDAQ	DALN	Thu, Dec 17, 2020	5.92	6.08	5.88	5.88
7181	NASDAQ	DALN	Wed, Dec 16, 2020	5.88	6.08	5.88	6.00
7180	NASDAQ	DALN	Tue, Dec 15, 2020	6.08	6.08	5.92	6.04
7179	NASDAQ	DALN	Mon, Dec 14, 2020	5.92	6.08	5.84	6.04
7178	NASDAQ	DALN	Fri, Dec 11, 2020	5.84	5.92	5.76	5.88
7177	NASDAQ	DALN	Thu, Dec 10, 2020	5.92	6.08	5.88	5.88
7176	NASDAQ	DALN	Wed, Dec 9, 2020	6.00	6.08	5.76	5.88
7175	NASDAQ	DALN	Tue, Dec 8, 2020	6.04	6.12	5.96	5.99
7174	NASDAQ	DALN	Mon, Dec 7, 2020	6.20	6.20	5.96	6.12
7173	NASDAQ	DALN	Fri, Dec 4, 2020	6.20	6.20	5.96	5.96
7172	NASDAQ	DALN	Thu, Dec 3, 2020	6.00	6.24	5.92	6.00
7171	NASDAQ	DALN	Wed, Dec 2, 2020	5.80	6.20	5.80	6.04
7170	NASDAQ	DALN	Tue, Dec 1, 2020	6.12	6.18	5.80	5.92
7169	NASDAQ	DALN	Mon, Nov 30, 2020	6.12	6.20	6.00	6.04
7168	NASDAQ	DALN	Fri, Nov 27, 2020	6.00	6.08	5.92	6.00
7167	NASDAQ	DALN	Wed, Nov 25, 2020	6.20	6.20	5.96	5.96
7166	NASDAQ	DALN	Tue, Nov 24, 2020	5.88	6.16	5.88	6.12
7165	NASDAQ	DALN	Mon, Nov 23, 2020	5.76	5.92	5.68	5.88
7164	NASDAQ	DALN	Fri, Nov 20, 2020	5.80	5.84	5.72	5.80
7163	NASDAQ	DALN	Thu, Nov 19, 2020	6.00	6.00	5.72	5.76
7162	NASDAQ	DALN	Wed, Nov 18, 2020	5.96	6.10	5.84	6.00
7161	NASDAQ	DALN	Tue, Nov 17, 2020	5.80	6.00	5.80	5.96
7160	NASDAQ	DALN	Mon, Nov 16, 2020	5.96	5.96	5.68	5.84
7159	NASDAQ	DALN	Fri, Nov 13, 2020	5.80	5.88	5.64	5.84
7158	NASDAQ	DALN	Thu, Nov 12, 2020	5.88	5.88	5.71	5.84
7157	NASDAQ	DALN	Wed, Nov 11, 2020	6.40	6.40	5.48	5.88
7156	NASDAQ	DALN	Tue, Nov 10, 2020	5.92	6.40	5.80	6.32
7155	NASDAQ	DALN	Mon, Nov 9, 2020	5.92	5.92	5.60	5.76
7154	NASDAQ	DALN	Fri, Nov 6, 2020	5.72	5.92	5.48	5.64
7153	NASDAQ	DALN	Thu, Nov 5, 2020	5.48	5.80	5.46	5.63
7152	NASDAQ	DALN	Wed, Nov 4, 2020	5.48	5.48	5.36	5.39
7151	NASDAQ	DALN	Tue, Nov 3, 2020	5.44	5.56	5.34	5.36
7150	NASDAQ	DALN	Mon, Nov 2, 2020	5.52	5.56	5.36	5.44
7149	NASDAQ	DALN	Fri, Oct 30, 2020	5.40	5.60	5.28	5.44
7148	NASDAQ	DALN	Thu, Oct 29, 2020	5.48	5.48	5.32	5.40
7147	NASDAQ	DALN	Wed, Oct 28, 2020	5.48	5.52	5.36	5.40
7146	NASDAQ	DALN	Tue, Oct 27, 2020	5.80	5.80	5.48	5.52
7145	NASDAQ	DALN	Mon, Oct 26, 2020	5.84	5.84	5.48	5.54
7144	NASDAQ	DALN	Fri, Oct 23, 2020	5.64	5.80	5.64	5.76
7143	NASDAQ	DALN	Thu, Oct 22, 2020	5.72	5.76	5.67	5.68
7142	NASDAQ	DALN	Wed, Oct 21, 2020	5.60	5.80	5.60	5.60
7141	NASDAQ	DALN	Tue, Oct 20, 2020	5.60	5.80	5.60	5.60
7140	NASDAQ	DALN	Mon, Oct 19, 2020	5.88	5.92	5.64	5.66
7139	NASDAQ	DALN	Fri, Oct 16, 2020	5.76	6.16	5.68	5.72
7138	NASDAQ	DALN	Thu, Oct 15, 2020	5.84	5.84	5.64	5.64
7137	NASDAQ	DALN	Wed, Oct 14, 2020	5.80	5.86	5.80	5.84
7136	NASDAQ	DALN	Tue, Oct 13, 2020	5.64	5.64	5.64	5.64
7135	NASDAQ	DALN	Mon, Oct 12, 2020	5.88	5.92	5.60	5.64
7134	NASDAQ	DALN	Fri, Oct 9, 2020	5.72	5.92	5.64	5.80
7133	NASDAQ	DALN	Thu, Oct 8, 2020	5.40	5.60	5.40	5.60
7132	NASDAQ	DALN	Wed, Oct 7, 2020	5.64	5.64	5.48	5.52
7131	NASDAQ	DALN	Tue, Oct 6, 2020	5.52	5.60	5.44	5.44
7130	NASDAQ	DALN	Mon, Oct 5, 2020	5.60	5.60	5.44	5.48
7129	NASDAQ	DALN	Fri, Oct 2, 2020	5.60	5.60	5.40	5.56
7128	NASDAQ	DALN	Thu, Oct 1, 2020	5.60	5.76	5.56	5.56
7127	NASDAQ	DALN	Wed, Sep 30, 2020	5.56	5.68	5.56	5.64
7126	NASDAQ	DALN	Tue, Sep 29, 2020	5.76	5.76	5.56	5.72
7125	NASDAQ	DALN	Mon, Sep 28, 2020	5.56	5.56	5.48	5.56
7124	NASDAQ	DALN	Fri, Sep 25, 2020	5.44	5.52	5.44	5.44
7123	NASDAQ	DALN	Thu, Sep 24, 2020	5.52	5.52	5.48	5.52
7122	NASDAQ	DALN	Wed, Sep 23, 2020	5.64	5.64	5.48	5.48
7121	NASDAQ	DALN	Tue, Sep 22, 2020	5.68	5.68	5.48	5.48
7120	NASDAQ	DALN	Mon, Sep 21, 2020	5.68	5.68	5.52	5.56
7119	NASDAQ	DALN	Fri, Sep 18, 2020	6.00	6.12	5.64	5.68
7118	NASDAQ	DALN	Thu, Sep 17, 2020	5.80	5.98	5.80	5.92
7117	NASDAQ	DALN	Wed, Sep 16, 2020	5.76	5.96	5.76	5.80
7116	NASDAQ	DALN	Tue, Sep 15, 2020	5.76	5.86	5.76	5.82
7115	NASDAQ	DALN	Mon, Sep 14, 2020	5.48	5.96	5.48	5.92
7114	NASDAQ	DALN	Fri, Sep 11, 2020	5.44	5.64	5.32	5.64
7113	NASDAQ	DALN	Thu, Sep 10, 2020	5.56	5.64	5.44	5.44
7112	NASDAQ	DALN	Wed, Sep 9, 2020	5.92	5.92	5.56	5.60
7111	NASDAQ	DALN	Tue, Sep 8, 2020	5.84	5.88	5.80	5.88
7110	NASDAQ	DALN	Fri, Sep 4, 2020	5.84	5.97	5.84	5.88
7109	NASDAQ	DALN	Thu, Sep 3, 2020	6.32	6.32	5.86	5.92
7108	NASDAQ	DALN	Wed, Sep 2, 2020	6.16	6.28	6.16	6.24
7107	NASDAQ	DALN	Tue, Sep 1, 2020	6.12	6.16	6.12	6.12
7106	NASDAQ	DALN	Mon, Aug 31, 2020	6.24	6.24	6.12	6.16
7105	NASDAQ	DALN	Fri, Aug 28, 2020	6.12	6.21	6.12	6.20
7104	NASDAQ	DALN	Thu, Aug 27, 2020	6.24	6.24	6.04	6.12
7103	NASDAQ	DALN	Wed, Aug 26, 2020	5.80	6.20	5.80	6.12
7102	NASDAQ	DALN	Tue, Aug 25, 2020	6.00	6.04	5.88	5.92
7101	NASDAQ	DALN	Mon, Aug 24, 2020	6.40	6.40	6.00	6.00
7100	NASDAQ	DALN	Fri, Aug 21, 2020	6.24	6.32	6.24	6.28
7099	NASDAQ	DALN	Thu, Aug 20, 2020	6.36	6.38	6.28	6.28
7098	NASDAQ	DALN	Wed, Aug 19, 2020	6.52	6.52	6.28	6.36
7097	NASDAQ	DALN	Tue, Aug 18, 2020	6.56	6.56	6.40	6.43
7096	NASDAQ	DALN	Mon, Aug 17, 2020	6.68	6.80	6.36	6.68
7095	NASDAQ	DALN	Fri, Aug 14, 2020	6.64	6.84	6.58	6.64
7094	NASDAQ	DALN	Thu, Aug 13, 2020	6.88	6.88	6.64	6.76
7093	NASDAQ	DALN	Wed, Aug 12, 2020	6.64	6.92	6.64	6.70
7092	NASDAQ	DALN	Tue, Aug 11, 2020	6.92	7.16	6.83	6.92
7091	NASDAQ	DALN	Mon, Aug 10, 2020	7.12	7.12	6.68	6.92
7090	NASDAQ	DALN	Fri, Aug 7, 2020	6.64	6.94	6.56	6.92
7089	NASDAQ	DALN	Thu, Aug 6, 2020	6.62	6.72	6.52	6.64
7088	NASDAQ	DALN	Wed, Aug 5, 2020	6.28	6.68	6.24	6.56
7087	NASDAQ	DALN	Tue, Aug 4, 2020	6.20	6.48	6.16	6.48
7086	NASDAQ	DALN	Mon, Aug 3, 2020	6.08	6.33	6.08	6.20
7085	NASDAQ	DALN	Fri, Jul 31, 2020	6.64	6.64	6.00	6.08
7084	NASDAQ	DALN	Thu, Jul 30, 2020	6.56	6.64	6.44	6.56
7083	NASDAQ	DALN	Wed, Jul 29, 2020	6.36	6.56	6.32	6.44
7082	NASDAQ	DALN	Tue, Jul 28, 2020	6.40	6.52	6.04	6.40
7081	NASDAQ	DALN	Mon, Jul 27, 2020	6.68	6.68	6.44	6.52
7080	NASDAQ	DALN	Fri, Jul 24, 2020	6.52	6.84	6.44	6.44
7079	NASDAQ	DALN	Thu, Jul 23, 2020	6.84	7.05	6.52	6.52
7078	NASDAQ	DALN	Wed, Jul 22, 2020	7.40	7.40	6.88	6.88
7077	NASDAQ	DALN	Tue, Jul 21, 2020	7.16	7.36	7.06	7.32
7076	NASDAQ	DALN	Mon, Jul 20, 2020	7.12	7.16	7.00	7.08
7075	NASDAQ	DALN	Fri, Jul 17, 2020	6.76	7.12	6.74	7.12
7074	NASDAQ	DALN	Thu, Jul 16, 2020	6.60	6.72	6.40	6.72
7073	NASDAQ	DALN	Wed, Jul 15, 2020	6.20	6.52	6.20	6.52
7072	NASDAQ	DALN	Tue, Jul 14, 2020	6.76	6.76	6.24	6.28
7071	NASDAQ	DALN	Mon, Jul 13, 2020	6.56	6.56	6.40	6.40
7070	NASDAQ	DALN	Fri, Jul 10, 2020	6.28	6.56	6.20	6.52
7069	NASDAQ	DALN	Thu, Jul 9, 2020	6.68	6.68	6.31	6.31
7068	NASDAQ	DALN	Wed, Jul 8, 2020	6.48	6.59	6.48	6.53
7067	NASDAQ	DALN	Tue, Jul 7, 2020	6.68	6.68	6.40	6.44
7066	NASDAQ	DALN	Mon, Jul 6, 2020	6.96	6.96	6.72	6.92
7065	NASDAQ	DALN	Thu, Jul 2, 2020	6.88	7.08	6.72	6.72
7064	NASDAQ	DALN	Wed, Jul 1, 2020	7.08	7.16	6.84	6.88
7063	NASDAQ	DALN	Tue, Jun 30, 2020	6.48	6.96	6.48	6.92
7062	NASDAQ	DALN	Mon, Jun 29, 2020	6.68	6.84	6.52	6.60
7061	NASDAQ	DALN	Fri, Jun 26, 2020	6.32	6.64	6.20	6.64
7060	NASDAQ	DALN	Thu, Jun 25, 2020	6.64	6.64	6.38	6.40
7059	NASDAQ	DALN	Wed, Jun 24, 2020	6.80	6.83	6.48	6.48
7058	NASDAQ	DALN	Tue, Jun 23, 2020	6.80	6.90	6.80	6.84
7057	NASDAQ	DALN	Mon, Jun 22, 2020	7.04	7.20	6.80	6.84
7056	NASDAQ	DALN	Fri, Jun 19, 2020	7.04	7.08	6.92	7.04
7055	NASDAQ	DALN	Thu, Jun 18, 2020	7.24	7.36	6.96	7.04
7054	NASDAQ	DALN	Wed, Jun 17, 2020	7.32	7.36	7.20	7.28
7053	NASDAQ	DALN	Tue, Jun 16, 2020	7.40	7.40	7.20	7.24
7052	NASDAQ	DALN	Mon, Jun 15, 2020	6.56	7.16	6.56	7.12
7051	NASDAQ	DALN	Fri, Jun 12, 2020	6.88	6.88	6.48	6.56
7050	NASDAQ	DALN	Thu, Jun 11, 2020	7.04	7.04	6.60	6.60
7049	NASDAQ	DALN	Wed, Jun 10, 2020	7.84	7.84	6.80	7.03
7048	NASDAQ	DALN	Tue, Jun 9, 2020	8.08	8.08	7.36	7.36
7047	NASDAQ	DALN	Mon, Jun 8, 2020	8.20	8.36	7.88	7.96
7046	NASDAQ	DALN	Fri, Jun 5, 2020	7.00	8.36	6.80	7.52
7045	NASDAQ	DALN	Thu, Jun 4, 2020	6.88	7.00	6.76	6.80
7044	NASDAQ	DALN	Wed, Jun 3, 2020	6.80	6.96	6.72	6.88
7043	NASDAQ	DALN	Tue, Jun 2, 2020	6.68	6.91	6.52	6.68
7042	NASDAQ	DALN	Mon, Jun 1, 2020	6.56	6.84	6.48	6.64
7041	NASDAQ	DALN	Fri, May 29, 2020	6.68	6.92	6.20	6.20
7040	NASDAQ	DALN	Thu, May 28, 2020	6.64	7.00	6.64	6.68
7039	NASDAQ	DALN	Wed, May 27, 2020	6.32	6.64	6.32	6.62
7038	NASDAQ	DALN	Tue, May 26, 2020	6.44	6.44	6.20	6.31
7037	NASDAQ	DALN	Fri, May 22, 2020	6.12	6.40	6.04	6.28
7036	NASDAQ	DALN	Thu, May 21, 2020	6.28	6.28	6.08	6.12
7035	NASDAQ	DALN	Wed, May 20, 2020	6.12	6.28	6.08	6.28
7034	NASDAQ	DALN	Tue, May 19, 2020	6.08	6.28	6.08	6.24
7033	NASDAQ	DALN	Mon, May 18, 2020	6.20	6.32	5.88	6.08
7032	NASDAQ	DALN	Fri, May 15, 2020	5.88	6.04	5.64	6.04
7031	NASDAQ	DALN	Thu, May 14, 2020	6.36	6.36	5.48	5.92
7030	NASDAQ	DALN	Wed, May 13, 2020	6.92	7.16	6.72	6.84
7029	NASDAQ	DALN	Tue, May 12, 2020	6.72	7.10	6.72	6.76
7028	NASDAQ	DALN	Mon, May 11, 2020	6.40	6.80	6.32	6.72
7027	NASDAQ	DALN	Fri, May 8, 2020	5.80	6.32	5.80	6.32
7026	NASDAQ	DALN	Thu, May 7, 2020	5.16	5.80	5.16	5.76
7025	NASDAQ	DALN	Wed, May 6, 2020	6.00	6.00	5.52	5.64
7024	NASDAQ	DALN	Tue, May 5, 2020	6.08	6.08	5.62	5.72
7023	NASDAQ	DALN	Mon, May 4, 2020	6.04	6.08	5.72	6.08
7022	NASDAQ	DALN	Fri, May 1, 2020	6.08	6.08	5.72	5.88
7021	NASDAQ	DALN	Thu, Apr 30, 2020	6.12	6.24	6.04	6.20
7020	NASDAQ	DALN	Wed, Apr 29, 2020	6.64	6.80	5.92	6.28
7019	NASDAQ	DALN	Tue, Apr 28, 2020	5.92	6.95	5.76	6.64
7018	NASDAQ	DALN	Mon, Apr 27, 2020	5.92	5.92	5.68	5.72
7017	NASDAQ	DALN	Fri, Apr 24, 2020	5.88	6.00	5.52	5.84
7016	NASDAQ	DALN	Thu, Apr 23, 2020	5.92	6.00	5.80	5.88
7015	NASDAQ	DALN	Wed, Apr 22, 2020	5.92	5.92	5.76	5.92
7014	NASDAQ	DALN	Tue, Apr 21, 2020	5.88	5.88	5.74	5.80
7013	NASDAQ	DALN	Mon, Apr 20, 2020	5.96	5.96	5.64	5.80
7012	NASDAQ	DALN	Fri, Apr 17, 2020	5.88	5.96	5.72	5.80
7011	NASDAQ	DALN	Thu, Apr 16, 2020	5.76	5.80	5.56	5.76
7010	NASDAQ	DALN	Wed, Apr 15, 2020	6.00	6.00	5.52	5.72
7009	NASDAQ	DALN	Tue, Apr 14, 2020	5.84	6.00	5.64	5.96
7008	NASDAQ	DALN	Mon, Apr 13, 2020	5.84	5.90	5.56	5.80
7007	NASDAQ	DALN	Thu, Apr 9, 2020	5.48	5.80	5.20	5.64
7006	NASDAQ	DALN	Wed, Apr 8, 2020	5.80	5.80	5.32	5.36
7005	NASDAQ	DALN	Tue, Apr 7, 2020	5.72	5.88	5.44	5.68
7004	NASDAQ	DALN	Mon, Apr 6, 2020	6.04	6.40	5.60	5.72
7003	NASDAQ	DALN	Fri, Apr 3, 2020	5.76	5.88	5.24	5.80
7002	NASDAQ	DALN	Thu, Apr 2, 2020	5.64	5.88	5.56	5.76
7001	NASDAQ	DALN	Wed, Apr 1, 2020	7.00	7.00	5.64	5.76
7000	NASDAQ	DALN	Tue, Mar 31, 2020	6.36	6.88	6.20	6.88
6999	NASDAQ	DALN	Mon, Mar 30, 2020	6.76	6.84	6.00	6.56
6998	NASDAQ	DALN	Fri, Mar 27, 2020	6.68	7.00	6.40	6.76
6997	NASDAQ	DALN	Thu, Mar 26, 2020	7.00	7.04	6.80	6.93
6996	NASDAQ	DALN	Wed, Mar 25, 2020	6.32	6.96	6.24	6.72
6995	NASDAQ	DALN	Tue, Mar 24, 2020	6.44	6.87	6.20	6.36
6994	NASDAQ	DALN	Mon, Mar 23, 2020	6.80	7.00	6.00	6.04
6993	NASDAQ	DALN	Fri, Mar 20, 2020	6.80	7.52	6.72	6.78
6992	NASDAQ	DALN	Thu, Mar 19, 2020	6.04	7.04	6.03	6.96
6991	NASDAQ	DALN	Wed, Mar 18, 2020	6.40	6.41	5.81	6.20
6990	NASDAQ	DALN	Tue, Mar 17, 2020	6.92	7.16	6.76	6.88
6989	NASDAQ	DALN	Mon, Mar 16, 2020	7.28	7.60	6.80	6.92
6988	NASDAQ	DALN	Fri, Mar 13, 2020	8.32	8.48	7.64	7.64
6987	NASDAQ	DALN	Thu, Mar 12, 2020	8.36	8.56	8.27	8.36
6986	NASDAQ	DALN	Wed, Mar 11, 2020	8.52	8.76	8.40	8.60
6985	NASDAQ	DALN	Tue, Mar 10, 2020	8.44	8.80	8.40	8.48
6984	NASDAQ	DALN	Mon, Mar 9, 2020	9.08	9.08	8.40	8.52
6983	NASDAQ	DALN	Fri, Mar 6, 2020	9.56	9.72	9.12	9.20
6982	NASDAQ	DALN	Thu, Mar 5, 2020	9.68	9.76	9.52	9.56
6981	NASDAQ	DALN	Wed, Mar 4, 2020	10.08	10.08	9.72	9.72
6980	NASDAQ	DALN	Tue, Mar 3, 2020	9.96	10.00	9.80	9.96
6979	NASDAQ	DALN	Mon, Mar 2, 2020	10.24	10.27	9.92	9.92
6978	NASDAQ	DALN	Fri, Feb 28, 2020	10.36	10.41	9.97	10.00
6977	NASDAQ	DALN	Thu, Feb 27, 2020	10.56	10.60	10.16	10.54
6976	NASDAQ	DALN	Wed, Feb 26, 2020	10.44	10.68	10.40	10.52
6975	NASDAQ	DALN	Tue, Feb 25, 2020	10.68	10.80	10.24	10.62
6974	NASDAQ	DALN	Mon, Feb 24, 2020	10.76	11.16	10.52	10.72
6973	NASDAQ	DALN	Fri, Feb 21, 2020	10.92	11.10	10.72	10.92
6972	NASDAQ	DALN	Thu, Feb 20, 2020	10.72	10.80	10.64	10.64
6971	NASDAQ	DALN	Wed, Feb 19, 2020	10.92	10.92	10.72	10.72
6970	NASDAQ	DALN	Tue, Feb 18, 2020	11.04	11.08	10.88	10.92
6969	NASDAQ	DALN	Fri, Feb 14, 2020	11.60	11.64	11.00	11.04
6968	NASDAQ	DALN	Thu, Feb 13, 2020	11.92	11.96	11.36	11.76
6967	NASDAQ	DALN	Wed, Feb 12, 2020	12.00	12.19	11.92	11.84
6966	NASDAQ	DALN	Tue, Feb 11, 2020	12.00	12.04	11.92	12.00
6965	NASDAQ	DALN	Mon, Feb 10, 2020	11.60	11.92	11.52	11.88
6964	NASDAQ	DALN	Fri, Feb 7, 2020	11.44	11.64	11.40	11.52
6963	NASDAQ	DALN	Thu, Feb 6, 2020	11.52	11.88	11.19	11.44
6962	NASDAQ	DALN	Wed, Feb 5, 2020	11.56	11.60	11.44	11.52
6961	NASDAQ	DALN	Tue, Feb 4, 2020	11.68	11.68	11.40	11.52
6960	NASDAQ	DALN	Mon, Feb 3, 2020	11.68	11.92	11.52	11.52
6959	NASDAQ	DALN	Fri, Jan 31, 2020	11.76	12.00	11.64	11.68
6958	NASDAQ	DALN	Thu, Jan 30, 2020	11.80	12.00	11.60	11.84
6957	NASDAQ	DALN	Wed, Jan 29, 2020	11.80	11.80	11.64	11.76
6956	NASDAQ	DALN	Tue, Jan 28, 2020	11.80	11.80	11.66	11.76
6955	NASDAQ	DALN	Mon, Jan 27, 2020	11.76	11.80	11.60	11.72
6954	NASDAQ	DALN	Fri, Jan 24, 2020	11.60	11.80	11.60	11.76
6953	NASDAQ	DALN	Thu, Jan 23, 2020	11.92	11.92	11.60	11.76
6952	NASDAQ	DALN	Wed, Jan 22, 2020	11.72	11.84	11.44	11.80
6951	NASDAQ	DALN	Tue, Jan 21, 2020	11.84	11.92	11.64	11.80
6950	NASDAQ	DALN	Fri, Jan 17, 2020	12.08	12.08	11.84	11.92
6949	NASDAQ	DALN	Thu, Jan 16, 2020	12.20	12.20	11.80	11.92
6948	NASDAQ	DALN	Wed, Jan 15, 2020	11.80	12.16	11.80	12.16
6947	NASDAQ	DALN	Tue, Jan 14, 2020	11.64	11.92	11.60	11.80
6946	NASDAQ	DALN	Mon, Jan 13, 2020	11.56	11.88	11.56	11.60
6945	NASDAQ	DALN	Fri, Jan 10, 2020	11.60	11.76	11.52	11.52
6944	NASDAQ	DALN	Thu, Jan 9, 2020	11.72	11.80	11.52	11.60
6943	NASDAQ	DALN	Wed, Jan 8, 2020	11.76	11.76	11.44	11.56
6942	NASDAQ	DALN	Tue, Jan 7, 2020	11.80	11.92	11.48	11.64
6941	NASDAQ	DALN	Mon, Jan 6, 2020	11.20	11.88	11.20	11.68
6940	NASDAQ	DALN	Fri, Jan 3, 2020	11.33	11.53	11.28	11.28
6939	NASDAQ	DALN	Thu, Jan 2, 2020	11.20	11.60	11.20	11.32
6938	NASDAQ	DALN	Tue, Dec 31, 2019	11.20	11.56	11.20	11.28
6937	NASDAQ	DALN	Mon, Dec 30, 2019	11.20	11.60	11.20	11.20
6936	NASDAQ	DALN	Fri, Dec 27, 2019	11.76	11.87	11.20	11.20
6935	NASDAQ	DALN	Thu, Dec 26, 2019	11.80	12.00	11.76	11.76
6934	NASDAQ	DALN	Tue, Dec 24, 2019	12.00	12.00	11.84	11.88
6933	NASDAQ	DALN	Mon, Dec 23, 2019	11.92	11.92	11.60	11.84
6932	NASDAQ	DALN	Fri, Dec 20, 2019	11.96	12.12	11.68	11.80
6931	NASDAQ	DALN	Thu, Dec 19, 2019	12.08	12.28	11.80	12.04
6930	NASDAQ	DALN	Wed, Dec 18, 2019	11.96	12.00	11.68	11.96
6929	NASDAQ	DALN	Tue, Dec 17, 2019	12.32	12.36	11.80	11.92
6928	NASDAQ	DALN	Mon, Dec 16, 2019	12.20	13.04	12.20	12.32
6927	NASDAQ	DALN	Fri, Dec 13, 2019	12.32	12.36	11.92	12.21
6926	NASDAQ	DALN	Thu, Dec 12, 2019	12.00	12.32	11.72	12.16
6925	NASDAQ	DALN	Wed, Dec 11, 2019	11.80	12.33	11.64	12.00
6924	NASDAQ	DALN	Tue, Dec 10, 2019	11.56	11.88	11.56	11.72
6923	NASDAQ	DALN	Mon, Dec 9, 2019	11.60	11.92	11.36	11.80
6922	NASDAQ	DALN	Fri, Dec 6, 2019	11.88	11.88	11.20	11.60
6921	NASDAQ	DALN	Thu, Dec 5, 2019	11.40	11.92	11.40	11.64
6920	NASDAQ	DALN	Wed, Dec 4, 2019	11.68	11.87	11.48	11.48
6919	NASDAQ	DALN	Tue, Dec 3, 2019	11.80	11.80	11.00	11.46
6918	NASDAQ	DALN	Mon, Dec 2, 2019	11.68	11.76	11.60	11.72
6917	NASDAQ	DALN	Fri, Nov 29, 2019	11.44	11.72	11.40	11.68
6916	NASDAQ	DALN	Wed, Nov 27, 2019	11.56	11.72	11.32	11.56
6915	NASDAQ	DALN	Tue, Nov 26, 2019	12.12	12.12	11.08	11.40
6914	NASDAQ	DALN	Mon, Nov 25, 2019	12.20	12.20	11.90	11.92
6913	NASDAQ	DALN	Fri, Nov 22, 2019	11.88	12.16	11.88	12.16
6912	NASDAQ	DALN	Thu, Nov 21, 2019	12.15	12.16	11.80	11.92
6911	NASDAQ	DALN	Wed, Nov 20, 2019	12.80	12.98	12.00	12.12
6910	NASDAQ	DALN	Tue, Nov 19, 2019	13.00	13.00	11.72	12.68
6909	NASDAQ	DALN	Mon, Nov 18, 2019	12.52	13.00	12.40	12.80
6908	NASDAQ	DALN	Fri, Nov 15, 2019	13.56	13.56	12.11	12.42
6907	NASDAQ	DALN	Thu, Nov 14, 2019	14.04	14.04	13.48	13.52
6906	NASDAQ	DALN	Wed, Nov 13, 2019	14.32	14.44	14.27	13.96
6905	NASDAQ	DALN	Tue, Nov 12, 2019	14.48	14.48	14.24	14.32
6904	NASDAQ	DALN	Mon, Nov 11, 2019	14.08	14.36	14.08	14.12
6903	NASDAQ	DALN	Fri, Nov 8, 2019	14.36	14.36	14.00	14.20
6902	NASDAQ	DALN	Thu, Nov 7, 2019	14.12	14.60	14.00	14.04
6901	NASDAQ	DALN	Wed, Nov 6, 2019	14.04	14.44	14.04	14.32
6900	NASDAQ	DALN	Tue, Nov 5, 2019	14.20	14.48	14.00	14.46
6899	NASDAQ	DALN	Mon, Nov 4, 2019	14.44	14.44	13.68	14.00
6898	NASDAQ	DALN	Fri, Nov 1, 2019	14.56	14.72	14.24	14.40
6897	NASDAQ	DALN	Thu, Oct 31, 2019	14.41	14.48	14.40	14.40
6896	NASDAQ	DALN	Wed, Oct 30, 2019	14.60	14.60	14.08	14.36
6895	NASDAQ	DALN	Tue, Oct 29, 2019	14.72	15.00	14.48	14.48
6894	NASDAQ	DALN	Mon, Oct 28, 2019	15.04	15.16	14.64	14.80
6893	NASDAQ	DALN	Fri, Oct 25, 2019	15.32	15.32	15.04	15.04
6892	NASDAQ	DALN	Thu, Oct 24, 2019	15.16	15.20	15.12	15.20
6891	NASDAQ	DALN	Wed, Oct 23, 2019	14.64	15.08	14.64	15.04
6890	NASDAQ	DALN	Tue, Oct 22, 2019	14.12	14.56	14.12	14.52
6889	NASDAQ	DALN	Mon, Oct 21, 2019	14.40	14.56	14.08	14.08
6888	NASDAQ	DALN	Fri, Oct 18, 2019	14.52	14.60	14.52	14.57
6887	NASDAQ	DALN	Thu, Oct 17, 2019	14.61	14.61	14.44	14.44
6886	NASDAQ	DALN	Wed, Oct 16, 2019	14.72	14.72	14.36	14.36
6885	NASDAQ	DALN	Tue, Oct 15, 2019	14.52	14.64	14.52	14.60
6884	NASDAQ	DALN	Mon, Oct 14, 2019	14.52	14.68	14.28	14.42
6883	NASDAQ	DALN	Fri, Oct 11, 2019	14.40	14.64	14.40	14.64
6882	NASDAQ	DALN	Thu, Oct 10, 2019	14.40	14.72	14.24	14.24
6881	NASDAQ	DALN	Wed, Oct 9, 2019	14.80	14.86	14.20	14.28
6880	NASDAQ	DALN	Tue, Oct 8, 2019	14.76	14.88	14.60	14.64
6879	NASDAQ	DALN	Mon, Oct 7, 2019	14.72	15.10	14.48	14.48
6878	NASDAQ	DALN	Fri, Oct 4, 2019	14.76	14.92	14.76	14.88
6877	NASDAQ	DALN	Thu, Oct 3, 2019	14.56	14.80	14.56	14.64
6876	NASDAQ	DALN	Wed, Oct 2, 2019	14.86	14.92	14.48	14.48
6875	NASDAQ	DALN	Tue, Oct 1, 2019	14.92	15.00	14.72	14.72
6874	NASDAQ	DALN	Mon, Sep 30, 2019	14.68	15.00	14.68	15.00
6873	NASDAQ	DALN	Fri, Sep 27, 2019	14.72	14.96	14.56	14.56
6872	NASDAQ	DALN	Thu, Sep 26, 2019	14.24	14.83	14.24	14.72
6871	NASDAQ	DALN	Wed, Sep 25, 2019	14.76	14.84	14.28	14.28
6870	NASDAQ	DALN	Tue, Sep 24, 2019	14.88	14.96	14.48	14.68
6869	NASDAQ	DALN	Mon, Sep 23, 2019	14.76	15.00	14.71	14.72
6868	NASDAQ	DALN	Fri, Sep 20, 2019	14.60	14.84	14.60	14.64
6867	NASDAQ	DALN	Thu, Sep 19, 2019	14.92	14.92	14.56	14.68
6866	NASDAQ	DALN	Wed, Sep 18, 2019	14.96	14.96	14.40	14.40
6865	NASDAQ	DALN	Tue, Sep 17, 2019	14.68	14.80	14.60	14.60
6864	NASDAQ	DALN	Mon, Sep 16, 2019	14.44	14.96	14.44	14.56
6863	NASDAQ	DALN	Fri, Sep 13, 2019	14.20	14.46	14.20	14.40
6862	NASDAQ	DALN	Thu, Sep 12, 2019	14.20	14.28	14.00	14.28
6861	NASDAQ	DALN	Wed, Sep 11, 2019	13.88	14.12	13.80	14.12
6860	NASDAQ	DALN	Tue, Sep 10, 2019	14.16	14.28	14.12	14.20
6859	NASDAQ	DALN	Mon, Sep 9, 2019	14.00	14.28	14.00	14.28
6858	NASDAQ	DALN	Fri, Sep 6, 2019	14.24	14.24	13.84	13.92
6857	NASDAQ	DALN	Thu, Sep 5, 2019	14.12	14.20	14.04	14.08
6856	NASDAQ	DALN	Wed, Sep 4, 2019	14.04	14.28	14.04	14.24
6855	NASDAQ	DALN	Tue, Sep 3, 2019	14.12	14.28	13.88	13.88
6854	NASDAQ	DALN	Fri, Aug 30, 2019	14.20	14.28	14.20	14.28
6853	NASDAQ	DALN	Thu, Aug 29, 2019	13.52	14.36	13.52	14.04
6852	NASDAQ	DALN	Wed, Aug 28, 2019	13.56	13.68	13.40	13.52
6851	NASDAQ	DALN	Tue, Aug 27, 2019	13.56	13.68	13.56	13.60
6850	NASDAQ	DALN	Mon, Aug 26, 2019	13.72	13.72	13.60	13.68
6849	NASDAQ	DALN	Fri, Aug 23, 2019	13.80	13.84	13.64	13.72
6848	NASDAQ	DALN	Thu, Aug 22, 2019	14.00	14.00	13.68	13.84
6847	NASDAQ	DALN	Wed, Aug 21, 2019	14.08	14.17	13.84	14.00
6846	NASDAQ	DALN	Tue, Aug 20, 2019	14.32	14.32	14.04	14.16
6845	NASDAQ	DALN	Mon, Aug 19, 2019	14.40	14.40	14.15	14.32
6844	NASDAQ	DALN	Fri, Aug 16, 2019	13.96	14.32	13.84	14.32
6843	NASDAQ	DALN	Thu, Aug 15, 2019	14.36	14.41	13.84	14.05
6842	NASDAQ	DALN	Wed, Aug 14, 2019	14.68	15.13	14.68	14.48
6841	NASDAQ	DALN	Tue, Aug 13, 2019	14.40	14.68	14.22	14.68
6840	NASDAQ	DALN	Mon, Aug 12, 2019	13.76	14.36	13.76	14.27
6839	NASDAQ	DALN	Fri, Aug 9, 2019	14.00	14.00	13.80	13.88
6838	NASDAQ	DALN	Thu, Aug 8, 2019	13.96	14.24	13.80	13.92
6837	NASDAQ	DALN	Wed, Aug 7, 2019	13.92	14.08	13.64	13.80
6836	NASDAQ	DALN	Tue, Aug 6, 2019	13.96	14.20	13.68	13.84
6835	NASDAQ	DALN	Mon, Aug 5, 2019	14.32	14.62	13.78	13.80
6834	NASDAQ	DALN	Fri, Aug 2, 2019	14.64	14.64	14.44	14.44
6833	NASDAQ	DALN	Thu, Aug 1, 2019	14.95	14.96	14.48	14.48
6832	NASDAQ	DALN	Wed, Jul 31, 2019	14.72	14.96	14.71	14.76
6831	NASDAQ	DALN	Tue, Jul 30, 2019	14.64	15.10	14.56	14.68
6830	NASDAQ	DALN	Mon, Jul 29, 2019	14.80	14.80	14.40	14.44
6829	NASDAQ	DALN	Fri, Jul 26, 2019	14.80	14.84	14.60	14.60
6828	NASDAQ	DALN	Thu, Jul 25, 2019	14.64	14.84	14.60	14.68
6827	NASDAQ	DALN	Wed, Jul 24, 2019	14.80	14.84	14.68	14.72
6826	NASDAQ	DALN	Tue, Jul 23, 2019	14.76	14.84	14.68	14.68
6825	NASDAQ	DALN	Mon, Jul 22, 2019	14.64	14.88	14.56	14.56
6824	NASDAQ	DALN	Fri, Jul 19, 2019	14.88	14.88	14.69	14.69
6823	NASDAQ	DALN	Thu, Jul 18, 2019	14.18	15.00	14.18	14.68
6822	NASDAQ	DALN	Wed, Jul 17, 2019	14.64	14.72	14.12	14.12
6821	NASDAQ	DALN	Tue, Jul 16, 2019	14.60	14.76	14.56	14.62
6820	NASDAQ	DALN	Mon, Jul 15, 2019	14.40	14.64	14.40	14.44
6819	NASDAQ	DALN	Fri, Jul 12, 2019	14.66	14.95	14.44	14.44
6818	NASDAQ	DALN	Thu, Jul 11, 2019	14.76	14.80	14.66	14.76
6817	NASDAQ	DALN	Wed, Jul 10, 2019	14.52	14.83	14.51	14.56
6816	NASDAQ	DALN	Tue, Jul 9, 2019	14.68	14.78	14.48	14.48
6815	NASDAQ	DALN	Mon, Jul 8, 2019	14.64	14.84	14.24	14.84
6814	NASDAQ	DALN	Fri, Jul 5, 2019	14.60	14.60	14.40	14.56
6813	NASDAQ	DALN	Wed, Jul 3, 2019	14.36	14.52	14.08	14.52
6812	NASDAQ	DALN	Tue, Jul 2, 2019	14.40	14.56	13.92	14.08
6811	NASDAQ	DALN	Mon, Jul 1, 2019	14.92	15.12	14.28	14.28
6810	NASDAQ	DALN	Fri, Jun 28, 2019	15.24	15.24	14.74	14.76
6809	NASDAQ	DALN	Thu, Jun 27, 2019	15.04	15.28	15.04	15.12
6808	NASDAQ	DALN	Wed, Jun 26, 2019	15.28	15.28	15.08	15.08
6807	NASDAQ	DALN	Tue, Jun 25, 2019	15.12	15.20	15.08	15.16
6806	NASDAQ	DALN	Mon, Jun 24, 2019	15.00	15.13	14.92	15.00
6805	NASDAQ	DALN	Fri, Jun 21, 2019	15.16	15.18	15.07	15.12
6804	NASDAQ	DALN	Thu, Jun 20, 2019	15.12	15.20	14.88	15.04
6803	NASDAQ	DALN	Wed, Jun 19, 2019	14.52	15.00	14.52	14.80
6802	NASDAQ	DALN	Tue, Jun 18, 2019	14.80	14.95	14.43	14.76
6801	NASDAQ	DALN	Mon, Jun 17, 2019	14.84	15.04	14.80	14.88
6800	NASDAQ	DALN	Fri, Jun 14, 2019	15.08	15.08	14.96	14.96
6799	NASDAQ	DALN	Thu, Jun 13, 2019	14.92	15.20	14.92	15.08
6798	NASDAQ	DALN	Wed, Jun 12, 2019	15.36	15.36	14.96	14.96
6797	NASDAQ	DALN	Tue, Jun 11, 2019	15.28	15.44	15.12	15.40
6796	NASDAQ	DALN	Mon, Jun 10, 2019	15.12	15.36	15.03	15.08
6795	NASDAQ	DALN	Fri, Jun 7, 2019	15.16	15.31	14.84	14.84
6794	NASDAQ	DALN	Thu, Jun 6, 2019	15.20	15.20	14.92	14.96
6793	NASDAQ	DALN	Wed, Jun 5, 2019	15.40	15.52	15.22	15.40
6792	NASDAQ	DALN	Tue, Jun 4, 2019	14.92	15.31	14.84	15.20
6791	NASDAQ	DALN	Mon, Jun 3, 2019	15.56	15.56	14.80	14.92
6790	NASDAQ	DALN	Fri, May 31, 2019	15.64	15.64	15.36	15.40
6789	NASDAQ	DALN	Thu, May 30, 2019	15.36	15.92	15.36	15.84
6788	NASDAQ	DALN	Wed, May 29, 2019	15.52	15.52	15.21	15.32
6787	NASDAQ	DALN	Tue, May 28, 2019	15.52	16.28	15.32	15.72
6786	NASDAQ	DALN	Fri, May 24, 2019	15.56	15.60	15.50	15.50
6785	NASDAQ	DALN	Thu, May 23, 2019	15.28	15.80	15.20	15.64
6784	NASDAQ	DALN	Wed, May 22, 2019	15.56	15.56	15.28	15.28
6783	NASDAQ	DALN	Tue, May 21, 2019	15.28	15.88	15.24	15.76
6782	NASDAQ	DALN	Mon, May 20, 2019	15.28	15.32	15.16	15.28
6781	NASDAQ	DALN	Fri, May 17, 2019	15.56	15.66	14.95	15.26
6780	NASDAQ	DALN	Thu, May 16, 2019	15.72	16.00	15.52	15.56
6779	NASDAQ	DALN	Wed, May 15, 2019	15.96	16.28	15.88	15.68
6778	NASDAQ	DALN	Tue, May 14, 2019	16.08	16.20	15.96	16.08
6777	NASDAQ	DALN	Mon, May 13, 2019	15.92	16.24	15.72	16.12
6776	NASDAQ	DALN	Fri, May 10, 2019	16.04	16.32	15.92	15.92
6775	NASDAQ	DALN	Thu, May 9, 2019	15.88	16.20	15.68	15.92
6774	NASDAQ	DALN	Wed, May 8, 2019	15.60	16.00	15.60	15.96
6773	NASDAQ	DALN	Tue, May 7, 2019	15.08	15.72	15.05	15.68
6772	NASDAQ	DALN	Mon, May 6, 2019	14.84	15.76	14.84	15.08
6771	NASDAQ	DALN	Fri, May 3, 2019	14.68	14.84	14.56	14.76
6770	NASDAQ	DALN	Thu, May 2, 2019	14.08	14.74	14.08	14.60
6769	NASDAQ	DALN	Wed, May 1, 2019	14.32	14.51	14.00	14.00
6768	NASDAQ	DALN	Tue, Apr 30, 2019	14.80	15.08	14.32	14.44
6767	NASDAQ	DALN	Mon, Apr 29, 2019	15.00	15.26	14.88	14.96
6766	NASDAQ	DALN	Fri, Apr 26, 2019	15.60	15.72	14.88	15.04
6765	NASDAQ	DALN	Thu, Apr 25, 2019	16.00	16.00	15.36	15.36
6764	NASDAQ	DALN	Wed, Apr 24, 2019	15.84	16.00	15.84	15.84
6763	NASDAQ	DALN	Tue, Apr 23, 2019	15.68	16.00	15.68	16.00
6762	NASDAQ	DALN	Mon, Apr 22, 2019	15.72	16.04	15.72	15.80
6761	NASDAQ	DALN	Thu, Apr 18, 2019	15.64	15.80	15.64	15.80
6760	NASDAQ	DALN	Wed, Apr 17, 2019	15.96	16.00	15.72	15.72
6759	NASDAQ	DALN	Tue, Apr 16, 2019	15.68	15.88	15.68	15.88
6758	NASDAQ	DALN	Mon, Apr 15, 2019	15.40	15.72	15.40	15.60
6757	NASDAQ	DALN	Fri, Apr 12, 2019	15.64	15.92	15.32	15.32
6756	NASDAQ	DALN	Thu, Apr 11, 2019	15.80	16.00	15.20	15.88
6755	NASDAQ	DALN	Wed, Apr 10, 2019	15.92	15.92	15.36	15.64
6754	NASDAQ	DALN	Tue, Apr 9, 2019	15.24	15.83	15.24	15.76
6753	NASDAQ	DALN	Mon, Apr 8, 2019	15.40	15.40	15.16	15.28
6752	NASDAQ	DALN	Fri, Apr 5, 2019	15.16	16.00	15.16	15.72
6751	NASDAQ	DALN	Thu, Apr 4, 2019	15.16	15.32	14.84	15.00
6750	NASDAQ	DALN	Wed, Apr 3, 2019	15.08	15.36	14.96	15.36
6749	NASDAQ	DALN	Tue, Apr 2, 2019	14.88	15.04	14.80	15.04
6748	NASDAQ	DALN	Mon, Apr 1, 2019	15.12	15.12	14.76	14.76
6747	NASDAQ	DALN	Fri, Mar 29, 2019	15.04	15.16	14.88	14.88
6746	NASDAQ	DALN	Thu, Mar 28, 2019	14.88	15.20	14.76	14.84
6745	NASDAQ	DALN	Wed, Mar 27, 2019	14.88	15.20	14.80	14.84
6744	NASDAQ	DALN	Tue, Mar 26, 2019	14.92	15.21	14.92	15.04
6743	NASDAQ	DALN	Mon, Mar 25, 2019	14.40	15.04	14.40	15.00
6742	NASDAQ	DALN	Fri, Mar 22, 2019	14.52	14.56	14.32	14.40
6741	NASDAQ	DALN	Thu, Mar 21, 2019	14.80	14.85	14.48	14.48
6740	NASDAQ	DALN	Wed, Mar 20, 2019	14.80	14.92	14.68	14.68
6739	NASDAQ	DALN	Tue, Mar 19, 2019	14.57	15.00	14.57	14.84
6738	NASDAQ	DALN	Mon, Mar 18, 2019	14.80	15.00	14.80	14.80
6737	NASDAQ	DALN	Fri, Mar 15, 2019	14.56	15.00	14.56	15.00
6736	NASDAQ	DALN	Thu, Mar 14, 2019	14.36	14.60	14.32	14.40
6735	NASDAQ	DALN	Wed, Mar 13, 2019	14.48	14.76	14.44	14.60
6734	NASDAQ	DALN	Tue, Mar 12, 2019	14.48	14.72	14.48	14.48
6733	NASDAQ	DALN	Mon, Mar 11, 2019	14.64	14.64	14.39	14.52
6732	NASDAQ	DALN	Fri, Mar 8, 2019	15.12	15.20	14.56	14.64
6731	NASDAQ	DALN	Thu, Mar 7, 2019	15.80	15.80	15.20	15.44
6730	NASDAQ	DALN	Wed, Mar 6, 2019	15.72	15.88	15.64	15.64
6729	NASDAQ	DALN	Tue, Mar 5, 2019	16.00	16.04	15.64	15.80
6728	NASDAQ	DALN	Mon, Mar 4, 2019	16.00	16.24	16.00	16.00
6727	NASDAQ	DALN	Fri, Mar 1, 2019	16.20	16.20	15.84	15.96
6726	NASDAQ	DALN	Thu, Feb 28, 2019	16.16	16.24	16.16	16.20
6725	NASDAQ	DALN	Wed, Feb 27, 2019	16.08	16.17	16.00	16.04
6724	NASDAQ	DALN	Tue, Feb 26, 2019	16.00	16.12	16.00	16.00
6723	NASDAQ	DALN	Mon, Feb 25, 2019	15.96	16.12	15.78	15.96
6722	NASDAQ	DALN	Fri, Feb 22, 2019	16.12	16.12	15.68	15.88
6721	NASDAQ	DALN	Thu, Feb 21, 2019	15.76	16.16	15.76	16.00
6720	NASDAQ	DALN	Wed, Feb 20, 2019	16.00	16.08	15.64	15.64
6719	NASDAQ	DALN	Tue, Feb 19, 2019	15.80	16.04	15.80	15.96
6718	NASDAQ	DALN	Fri, Feb 15, 2019	15.94	16.20	15.80	15.80
6717	NASDAQ	DALN	Thu, Feb 14, 2019	16.16	16.16	15.88	15.92
6716	NASDAQ	DALN	Wed, Feb 13, 2019	16.16	16.40	15.96	15.99
6715	NASDAQ	DALN	Tue, Feb 12, 2019	15.96	16.36	15.96	16.16
6714	NASDAQ	DALN	Mon, Feb 11, 2019	16.20	16.28	15.84	15.84
6713	NASDAQ	DALN	Fri, Feb 8, 2019	15.80	16.44	15.80	16.08
6712	NASDAQ	DALN	Thu, Feb 7, 2019	16.12	16.32	15.80	16.00
6711	NASDAQ	DALN	Wed, Feb 6, 2019	16.40	16.96	16.40	16.28
6710	NASDAQ	DALN	Tue, Feb 5, 2019	16.00	16.60	15.88	16.44
6709	NASDAQ	DALN	Mon, Feb 4, 2019	15.84	16.36	15.84	15.88
6708	NASDAQ	DALN	Fri, Feb 1, 2019	16.16	16.32	15.88	15.88
6707	NASDAQ	DALN	Thu, Jan 31, 2019	16.00	16.28	15.72	16.16
6706	NASDAQ	DALN	Wed, Jan 30, 2019	15.64	16.00	15.64	15.96
6705	NASDAQ	DALN	Tue, Jan 29, 2019	15.72	15.96	15.64	15.68
6704	NASDAQ	DALN	Mon, Jan 28, 2019	16.28	16.40	15.68	15.84
6703	NASDAQ	DALN	Fri, Jan 25, 2019	16.20	16.56	16.20	16.24
6702	NASDAQ	DALN	Thu, Jan 24, 2019	16.32	16.52	14.80	15.72
6701	NASDAQ	DALN	Wed, Jan 23, 2019	17.18	17.27	16.20	16.28
6700	NASDAQ	DALN	Tue, Jan 22, 2019	17.20	17.52	17.16	17.20
6699	NASDAQ	DALN	Fri, Jan 18, 2019	17.08	17.44	17.08	17.16
6698	NASDAQ	DALN	Thu, Jan 17, 2019	17.20	17.86	16.84	17.12
6697	NASDAQ	DALN	Wed, Jan 16, 2019	16.52	17.20	16.52	17.00
6696	NASDAQ	DALN	Tue, Jan 15, 2019	17.00	17.20	16.68	16.68
6695	NASDAQ	DALN	Mon, Jan 14, 2019	16.92	17.20	16.92	17.08
6694	NASDAQ	DALN	Fri, Jan 11, 2019	16.44	16.80	16.44	16.80
6693	NASDAQ	DALN	Thu, Jan 10, 2019	16.80	16.88	16.54	16.60
6692	NASDAQ	DALN	Wed, Jan 9, 2019	17.04	17.08	16.60	16.80
6691	NASDAQ	DALN	Tue, Jan 8, 2019	16.60	17.40	16.60	16.92
6690	NASDAQ	DALN	Mon, Jan 7, 2019	15.96	16.60	15.76	16.60
6689	NASDAQ	DALN	Fri, Jan 4, 2019	15.84	16.36	15.72	15.80
6688	NASDAQ	DALN	Thu, Jan 3, 2019	15.68	16.24	15.52	15.68
6687	NASDAQ	DALN	Wed, Jan 2, 2019	13.44	15.92	13.44	15.76
6686	NASDAQ	DALN	Mon, Dec 31, 2018	13.48	14.44	13.48	13.48
6685	NASDAQ	DALN	Fri, Dec 28, 2018	13.68	14.06	13.40	13.48
6684	NASDAQ	DALN	Thu, Dec 27, 2018	13.84	14.68	13.68	13.68
6683	NASDAQ	DALN	Wed, Dec 26, 2018	14.84	14.96	14.16	14.16
6682	NASDAQ	DALN	Mon, Dec 24, 2018	14.08	14.56	13.79	14.52
6681	NASDAQ	DALN	Fri, Dec 21, 2018	15.44	15.72	14.00	14.28
6680	NASDAQ	DALN	Thu, Dec 20, 2018	15.20	15.44	15.18	15.24
6679	NASDAQ	DALN	Wed, Dec 19, 2018	15.56	15.86	14.86	14.92
6678	NASDAQ	DALN	Tue, Dec 18, 2018	15.52	15.80	15.04	15.60
6677	NASDAQ	DALN	Mon, Dec 17, 2018	16.00	16.00	15.00	15.48
6676	NASDAQ	DALN	Fri, Dec 14, 2018	16.44	16.52	15.80	15.92
6675	NASDAQ	DALN	Thu, Dec 13, 2018	16.72	16.88	16.56	16.56
6674	NASDAQ	DALN	Wed, Dec 12, 2018	16.88	16.90	16.72	16.76
6673	NASDAQ	DALN	Tue, Dec 11, 2018	16.72	17.00	16.72	16.88
6672	NASDAQ	DALN	Mon, Dec 10, 2018	17.44	17.44	16.35	16.60
6671	NASDAQ	DALN	Fri, Dec 7, 2018	17.84	18.00	17.03	17.24
6670	NASDAQ	DALN	Thu, Dec 6, 2018	17.84	17.96	17.68	17.68
6669	NASDAQ	DALN	Tue, Dec 4, 2018	17.84	17.96	17.84	17.84
6668	NASDAQ	DALN	Mon, Dec 3, 2018	18.00	18.08	17.84	17.84
6667	NASDAQ	DALN	Fri, Nov 30, 2018	18.52	18.74	18.08	18.08
6666	NASDAQ	DALN	Thu, Nov 29, 2018	18.12	18.48	18.12	18.40
6665	NASDAQ	DALN	Wed, Nov 28, 2018	18.00	18.60	18.00	18.32
6664	NASDAQ	DALN	Tue, Nov 27, 2018	17.88	18.24	17.88	18.17
6663	NASDAQ	DALN	Mon, Nov 26, 2018	18.36	18.48	17.96	17.96
6662	NASDAQ	DALN	Fri, Nov 23, 2018	18.24	18.36	18.24	18.36
6661	NASDAQ	DALN	Wed, Nov 21, 2018	18.24	18.40	18.20	18.26
6660	NASDAQ	DALN	Tue, Nov 20, 2018	18.28	18.56	17.60	18.32
6659	NASDAQ	DALN	Mon, Nov 19, 2018	18.36	18.72	18.00	18.32
6658	NASDAQ	DALN	Fri, Nov 16, 2018	18.16	18.56	18.16	18.52
6657	NASDAQ	DALN	Thu, Nov 15, 2018	18.00	18.48	17.96	18.16
6656	NASDAQ	DALN	Wed, Nov 14, 2018	18.40	18.56	18.07	18.08
6655	NASDAQ	DALN	Tue, Nov 13, 2018	18.00	18.37	18.00	18.16
6654	NASDAQ	DALN	Mon, Nov 12, 2018	18.08	18.12	17.87	18.08
6653	NASDAQ	DALN	Fri, Nov 9, 2018	18.00	18.16	17.72	18.16
6652	NASDAQ	DALN	Thu, Nov 8, 2018	18.12	18.32	17.64	17.76
6651	NASDAQ	DALN	Wed, Nov 7, 2018	18.00	18.13	17.28	18.08
6650	NASDAQ	DALN	Tue, Nov 6, 2018	18.16	18.28	18.04	18.12
6649	NASDAQ	DALN	Mon, Nov 5, 2018	18.20	18.56	18.04	18.20
6648	NASDAQ	DALN	Fri, Nov 2, 2018	18.32	18.44	18.08	18.20
6647	NASDAQ	DALN	Thu, Nov 1, 2018	18.12	18.72	18.00	18.20
6646	NASDAQ	DALN	Wed, Oct 31, 2018	18.60	18.76	18.00	18.28
6645	NASDAQ	DALN	Tue, Oct 30, 2018	18.20	18.52	17.88	18.52
6644	NASDAQ	DALN	Mon, Oct 29, 2018	17.76	18.64	17.76	18.00
6643	NASDAQ	DALN	Fri, Oct 26, 2018	18.21	18.35	17.68	17.80
6642	NASDAQ	DALN	Thu, Oct 25, 2018	18.64	18.84	18.24	18.60
6641	NASDAQ	DALN	Wed, Oct 24, 2018	19.00	19.04	18.24	18.56
6640	NASDAQ	DALN	Tue, Oct 23, 2018	18.76	18.88	18.52	18.88
6639	NASDAQ	DALN	Mon, Oct 22, 2018	18.76	19.20	18.76	18.76
6638	NASDAQ	DALN	Fri, Oct 19, 2018	18.84	18.96	18.20	18.68
6637	NASDAQ	DALN	Thu, Oct 18, 2018	18.32	19.00	17.24	19.00
6636	NASDAQ	DALN	Wed, Oct 17, 2018	17.92	18.41	17.92	18.36
6635	NASDAQ	DALN	Tue, Oct 16, 2018	18.20	18.48	17.64	17.64
6634	NASDAQ	DALN	Mon, Oct 15, 2018	18.16	18.60	18.08	18.20
6633	NASDAQ	DALN	Fri, Oct 12, 2018	18.04	18.20	17.68	18.00
6632	NASDAQ	DALN	Thu, Oct 11, 2018	17.60	18.03	17.60	17.60
6631	NASDAQ	DALN	Wed, Oct 10, 2018	17.84	17.97	17.64	17.64
6630	NASDAQ	DALN	Tue, Oct 9, 2018	17.80	18.08	17.70	17.88
6629	NASDAQ	DALN	Mon, Oct 8, 2018	18.04	18.04	17.76	17.92
6628	NASDAQ	DALN	Fri, Oct 5, 2018	17.92	18.06	17.62	17.62
6627	NASDAQ	DALN	Thu, Oct 4, 2018	18.12	18.36	17.64	18.04
6626	NASDAQ	DALN	Wed, Oct 3, 2018	17.96	18.00	17.84	18.00
6625	NASDAQ	DALN	Tue, Oct 2, 2018	18.08	18.52	18.00	18.00
6624	NASDAQ	DALN	Mon, Oct 1, 2018	18.48	18.60	17.96	17.96
6623	NASDAQ	DALN	Fri, Sep 28, 2018	18.27	18.60	18.20	18.40
6622	NASDAQ	DALN	Thu, Sep 27, 2018	18.00	18.40	17.91	18.20
6621	NASDAQ	DALN	Wed, Sep 26, 2018	18.00	18.40	17.80	17.80
6620	NASDAQ	DALN	Tue, Sep 25, 2018	18.00	18.20	17.80	17.80
6619	NASDAQ	DALN	Mon, Sep 24, 2018	18.20	18.20	17.80	18.00
6618	NASDAQ	DALN	Fri, Sep 21, 2018	17.80	18.20	17.60	18.00
6617	NASDAQ	DALN	Thu, Sep 20, 2018	18.00	18.20	17.60	17.60
6616	NASDAQ	DALN	Wed, Sep 19, 2018	18.00	18.40	18.00	18.00
6615	NASDAQ	DALN	Tue, Sep 18, 2018	18.20	18.20	18.00	18.20
6614	NASDAQ	DALN	Mon, Sep 17, 2018	18.00	18.20	18.00	18.00
6613	NASDAQ	DALN	Fri, Sep 14, 2018	18.20	18.20	18.00	18.00
6612	NASDAQ	DALN	Thu, Sep 13, 2018	18.20	18.40	18.00	18.20
6611	NASDAQ	DALN	Wed, Sep 12, 2018	18.20	18.20	18.00	18.00
6610	NASDAQ	DALN	Tue, Sep 11, 2018	18.20	18.20	17.80	18.00
6609	NASDAQ	DALN	Mon, Sep 10, 2018	18.20	18.20	17.80	18.00
6608	NASDAQ	DALN	Fri, Sep 7, 2018	18.40	18.40	18.03	18.20
6607	NASDAQ	DALN	Thu, Sep 6, 2018	18.20	18.20	18.00	18.20
6606	NASDAQ	DALN	Wed, Sep 5, 2018	18.40	18.40	18.00	18.00
6605	NASDAQ	DALN	Tue, Sep 4, 2018	17.60	18.40	17.60	18.40
6604	NASDAQ	DALN	Fri, Aug 31, 2018	17.60	18.00	17.60	17.60
6603	NASDAQ	DALN	Thu, Aug 30, 2018	18.00	18.00	17.40	17.40
6602	NASDAQ	DALN	Wed, Aug 29, 2018	18.00	18.00	17.20	17.60
6601	NASDAQ	DALN	Tue, Aug 28, 2018	18.00	18.00	17.80	17.80
6600	NASDAQ	DALN	Mon, Aug 27, 2018	18.00	18.40	17.80	17.80
6599	NASDAQ	DALN	Fri, Aug 24, 2018	18.20	18.20	18.00	18.00
6598	NASDAQ	DALN	Thu, Aug 23, 2018	18.40	18.40	18.00	18.00
6597	NASDAQ	DALN	Wed, Aug 22, 2018	17.80	18.50	17.80	18.40
6596	NASDAQ	DALN	Tue, Aug 21, 2018	17.80	18.20	17.80	18.00
6595	NASDAQ	DALN	Mon, Aug 20, 2018	18.00	18.20	17.60	18.20
6594	NASDAQ	DALN	Fri, Aug 17, 2018	17.60	18.20	17.60	17.80
6593	NASDAQ	DALN	Thu, Aug 16, 2018	17.80	18.20	17.40	17.80
6592	NASDAQ	DALN	Wed, Aug 15, 2018	18.00	18.20	18.00	17.78
6591	NASDAQ	DALN	Tue, Aug 14, 2018	17.60	18.00	17.60	17.90
6590	NASDAQ	DALN	Mon, Aug 13, 2018	17.40	17.80	17.40	17.70
6589	NASDAQ	DALN	Fri, Aug 10, 2018	17.40	17.80	17.40	17.70
6588	NASDAQ	DALN	Thu, Aug 9, 2018	17.40	17.60	17.40	17.40
6587	NASDAQ	DALN	Wed, Aug 8, 2018	17.80	17.80	17.00	17.60
6586	NASDAQ	DALN	Tue, Aug 7, 2018	17.40	17.80	17.40	17.60
6585	NASDAQ	DALN	Mon, Aug 6, 2018	17.60	17.80	17.20	17.60
6584	NASDAQ	DALN	Fri, Aug 3, 2018	17.60	17.60	17.40	17.40
6583	NASDAQ	DALN	Thu, Aug 2, 2018	17.60	17.60	17.40	17.50
6582	NASDAQ	DALN	Wed, Aug 1, 2018	17.80	18.00	17.60	17.60
6581	NASDAQ	DALN	Tue, Jul 31, 2018	18.20	18.20	17.60	17.60
6580	NASDAQ	DALN	Mon, Jul 30, 2018	17.60	18.00	17.60	18.00
6579	NASDAQ	DALN	Fri, Jul 27, 2018	17.60	18.00	17.60	17.80
6578	NASDAQ	DALN	Thu, Jul 26, 2018	17.80	18.00	17.60	17.80
6577	NASDAQ	DALN	Wed, Jul 25, 2018	18.11	18.20	17.80	18.00
6576	NASDAQ	DALN	Tue, Jul 24, 2018	17.80	18.60	17.80	18.40
6575	NASDAQ	DALN	Mon, Jul 23, 2018	17.60	18.20	17.60	18.20
6574	NASDAQ	DALN	Fri, Jul 20, 2018	17.60	18.00	17.40	17.70
6573	NASDAQ	DALN	Thu, Jul 19, 2018	17.20	17.90	17.20	17.80
6572	NASDAQ	DALN	Wed, Jul 18, 2018	17.20	17.60	17.20	17.40
6571	NASDAQ	DALN	Tue, Jul 17, 2018	18.20	18.20	17.20	17.40
6570	NASDAQ	DALN	Mon, Jul 16, 2018	18.40	18.80	18.00	18.20
6569	NASDAQ	DALN	Fri, Jul 13, 2018	17.04	18.80	17.04	18.60
6568	NASDAQ	DALN	Thu, Jul 12, 2018	18.00	18.00	17.00	17.40
6567	NASDAQ	DALN	Wed, Jul 11, 2018	17.60	17.70	17.10	17.60
6566	NASDAQ	DALN	Tue, Jul 10, 2018	17.40	17.70	17.20	17.40
6565	NASDAQ	DALN	Mon, Jul 9, 2018	17.80	18.00	17.20	17.20
6564	NASDAQ	DALN	Fri, Jul 6, 2018	18.60	18.60	17.60	17.60
6563	NASDAQ	DALN	Thu, Jul 5, 2018	18.40	18.80	18.20	18.40
6562	NASDAQ	DALN	Tue, Jul 3, 2018	18.80	18.80	18.40	18.40
6561	NASDAQ	DALN	Mon, Jul 2, 2018	18.80	18.80	18.40	18.60
6560	NASDAQ	DALN	Fri, Jun 29, 2018	18.60	18.80	18.40	18.80
6559	NASDAQ	DALN	Thu, Jun 28, 2018	18.80	18.80	18.60	18.60
6558	NASDAQ	DALN	Wed, Jun 27, 2018	18.80	19.00	18.60	18.60
6557	NASDAQ	DALN	Tue, Jun 26, 2018	18.70	19.20	18.70	19.00
6556	NASDAQ	DALN	Mon, Jun 25, 2018	18.40	18.92	18.40	18.80
6555	NASDAQ	DALN	Fri, Jun 22, 2018	18.60	18.80	18.60	18.80
6554	NASDAQ	DALN	Thu, Jun 21, 2018	18.60	19.00	18.20	18.60
6553	NASDAQ	DALN	Wed, Jun 20, 2018	19.00	19.09	18.40	18.80
6552	NASDAQ	DALN	Tue, Jun 19, 2018	19.00	19.00	18.69	18.80
6551	NASDAQ	DALN	Mon, Jun 18, 2018	19.00	19.00	18.80	19.00
6550	NASDAQ	DALN	Fri, Jun 15, 2018	18.80	19.00	18.60	19.00
6549	NASDAQ	DALN	Thu, Jun 14, 2018	18.60	19.14	18.60	19.00
6548	NASDAQ	DALN	Wed, Jun 13, 2018	18.96	19.00	18.60	18.80
6547	NASDAQ	DALN	Tue, Jun 12, 2018	18.81	18.81	18.60	18.60
6546	NASDAQ	DALN	Mon, Jun 11, 2018	18.20	18.80	18.20	18.60
6545	NASDAQ	DALN	Fri, Jun 8, 2018	19.20	19.20	18.20	18.20
6544	NASDAQ	DALN	Thu, Jun 7, 2018	19.40	19.60	19.20	19.40
6543	NASDAQ	DALN	Wed, Jun 6, 2018	19.60	19.60	19.40	19.40
6542	NASDAQ	DALN	Tue, Jun 5, 2018	18.80	19.40	18.80	19.40
6541	NASDAQ	DALN	Mon, Jun 4, 2018	19.20	19.40	18.96	19.00
6540	NASDAQ	DALN	Fri, Jun 1, 2018	19.00	19.00	18.79	19.00
6539	NASDAQ	DALN	Thu, May 31, 2018	19.00	19.00	18.60	19.00
6538	NASDAQ	DALN	Wed, May 30, 2018	18.80	19.20	18.70	18.80
6537	NASDAQ	DALN	Tue, May 29, 2018	18.60	18.80	18.60	18.60
6536	NASDAQ	DALN	Fri, May 25, 2018	18.60	18.80	18.60	18.60
6535	NASDAQ	DALN	Thu, May 24, 2018	18.74	18.80	18.40	18.60
6534	NASDAQ	DALN	Wed, May 23, 2018	18.60	18.80	18.54	18.60
6533	NASDAQ	DALN	Tue, May 22, 2018	18.80	19.00	18.80	18.80
6532	NASDAQ	DALN	Mon, May 21, 2018	18.80	18.91	18.60	18.60
6531	NASDAQ	DALN	Fri, May 18, 2018	18.80	19.06	18.60	18.60
6530	NASDAQ	DALN	Thu, May 17, 2018	18.60	19.00	18.50	18.80
6529	NASDAQ	DALN	Wed, May 16, 2018	18.40	18.60	18.00	18.40
6528	NASDAQ	DALN	Tue, May 15, 2018	18.60	18.60	18.40	18.60
6527	NASDAQ	DALN	Mon, May 14, 2018	18.80	19.00	18.40	18.40
6526	NASDAQ	DALN	Fri, May 11, 2018	18.20	18.60	18.00	18.60
6525	NASDAQ	DALN	Thu, May 10, 2018	19.60	19.60	18.00	18.00
6524	NASDAQ	DALN	Wed, May 9, 2018	20.00	20.00	19.60	19.48
6523	NASDAQ	DALN	Tue, May 8, 2018	19.80	20.10	19.80	19.80
6522	NASDAQ	DALN	Mon, May 7, 2018	19.80	20.40	19.60	20.00
6521	NASDAQ	DALN	Fri, May 4, 2018	19.60	19.80	19.40	19.80
6520	NASDAQ	DALN	Thu, May 3, 2018	21.20	21.58	19.60	19.80
6519	NASDAQ	DALN	Wed, May 2, 2018	22.60	22.80	21.20	21.40
6518	NASDAQ	DALN	Tue, May 1, 2018	22.60	22.80	22.20	22.80
6517	NASDAQ	DALN	Mon, Apr 30, 2018	22.40	22.50	22.20	22.40
6516	NASDAQ	DALN	Fri, Apr 27, 2018	22.80	22.80	22.00	22.40
6515	NASDAQ	DALN	Thu, Apr 26, 2018	22.51	22.60	22.40	22.60
6514	NASDAQ	DALN	Wed, Apr 25, 2018	22.40	22.72	22.40	22.60
6513	NASDAQ	DALN	Tue, Apr 24, 2018	23.00	23.00	22.20	22.40
6512	NASDAQ	DALN	Mon, Apr 23, 2018	23.20	23.20	22.60	22.80
6511	NASDAQ	DALN	Fri, Apr 20, 2018	22.80	23.20	22.60	23.00
6510	NASDAQ	DALN	Thu, Apr 19, 2018	22.00	22.80	22.00	22.80
6509	NASDAQ	DALN	Wed, Apr 18, 2018	21.80	22.40	21.60	22.20
6508	NASDAQ	DALN	Tue, Apr 17, 2018	21.00	21.60	21.00	21.60
6507	NASDAQ	DALN	Mon, Apr 16, 2018	21.00	21.20	20.80	21.00
6506	NASDAQ	DALN	Fri, Apr 13, 2018	21.00	21.00	20.80	21.00
6505	NASDAQ	DALN	Thu, Apr 12, 2018	21.00	21.00	20.80	21.00
6504	NASDAQ	DALN	Wed, Apr 11, 2018	21.00	21.00	20.60	20.80
6503	NASDAQ	DALN	Tue, Apr 10, 2018	20.80	21.00	20.80	20.80
6502	NASDAQ	DALN	Mon, Apr 9, 2018	20.80	21.00	20.80	21.00
6501	NASDAQ	DALN	Fri, Apr 6, 2018	20.80	21.00	20.80	20.80
6500	NASDAQ	DALN	Thu, Apr 5, 2018	20.60	21.00	20.60	21.00
6499	NASDAQ	DALN	Wed, Apr 4, 2018	20.80	21.00	20.80	20.80
6498	NASDAQ	DALN	Tue, Apr 3, 2018	21.00	21.00	20.60	21.00
6497	NASDAQ	DALN	Mon, Apr 2, 2018	20.40	21.00	20.40	21.00
6496	NASDAQ	DALN	Thu, Mar 29, 2018	20.60	21.00	20.60	20.60
6495	NASDAQ	DALN	Wed, Mar 28, 2018	20.40	20.80	20.15	20.40
6494	NASDAQ	DALN	Tue, Mar 27, 2018	20.80	20.80	20.20	20.20
6493	NASDAQ	DALN	Mon, Mar 26, 2018	20.60	20.80	20.40	20.60
6492	NASDAQ	DALN	Fri, Mar 23, 2018	20.40	20.60	20.40	20.40
6491	NASDAQ	DALN	Thu, Mar 22, 2018	20.20	20.60	20.20	20.50
6490	NASDAQ	DALN	Wed, Mar 21, 2018	20.40	20.60	20.00	20.00
6489	NASDAQ	DALN	Tue, Mar 20, 2018	20.00	20.60	20.00	20.20
6488	NASDAQ	DALN	Mon, Mar 19, 2018	20.60	20.60	20.00	20.00
6487	NASDAQ	DALN	Fri, Mar 16, 2018	20.60	20.69	20.20	20.60
6486	NASDAQ	DALN	Thu, Mar 15, 2018	20.20	20.80	20.00	20.40
6485	NASDAQ	DALN	Wed, Mar 14, 2018	20.80	20.80	20.00	20.20
6484	NASDAQ	DALN	Tue, Mar 13, 2018	20.40	21.00	20.00	20.80
6483	NASDAQ	DALN	Mon, Mar 12, 2018	21.00	21.00	20.40	20.40
6482	NASDAQ	DALN	Fri, Mar 9, 2018	20.80	21.00	20.60	21.00
6481	NASDAQ	DALN	Thu, Mar 8, 2018	20.60	20.80	20.40	20.80
6480	NASDAQ	DALN	Wed, Mar 7, 2018	20.00	20.80	20.00	20.60
6479	NASDAQ	DALN	Tue, Mar 6, 2018	21.00	21.00	19.80	20.00
6478	NASDAQ	DALN	Mon, Mar 5, 2018	20.80	21.00	20.50	20.80
6477	NASDAQ	DALN	Fri, Mar 2, 2018	21.00	21.00	20.48	20.80
6476	NASDAQ	DALN	Thu, Mar 1, 2018	20.60	20.80	20.60	20.60
6475	NASDAQ	DALN	Wed, Feb 28, 2018	20.80	21.00	20.60	20.60
6474	NASDAQ	DALN	Tue, Feb 27, 2018	20.60	21.00	20.60	21.00
6473	NASDAQ	DALN	Mon, Feb 26, 2018	20.40	20.60	20.40	20.60
6472	NASDAQ	DALN	Fri, Feb 23, 2018	20.80	20.80	20.20	20.40
6471	NASDAQ	DALN	Thu, Feb 22, 2018	20.60	21.00	20.60	21.00
6470	NASDAQ	DALN	Wed, Feb 21, 2018	20.60	21.00	20.60	20.80
6469	NASDAQ	DALN	Tue, Feb 20, 2018	20.80	21.00	20.60	20.60
6468	NASDAQ	DALN	Fri, Feb 16, 2018	20.80	21.00	20.80	21.00
6467	NASDAQ	DALN	Thu, Feb 15, 2018	20.80	21.00	20.74	21.00
6466	NASDAQ	DALN	Wed, Feb 14, 2018	20.60	20.80	20.40	20.80
6465	NASDAQ	DALN	Tue, Feb 13, 2018	20.20	20.60	20.20	20.60
6464	NASDAQ	DALN	Mon, Feb 12, 2018	20.40	20.40	20.20	20.20
6463	NASDAQ	DALN	Fri, Feb 9, 2018	19.80	20.60	19.80	20.00
6462	NASDAQ	DALN	Thu, Feb 8, 2018	19.60	20.00	19.60	20.00
6461	NASDAQ	DALN	Wed, Feb 7, 2018	19.60	20.60	19.60	19.68
6460	NASDAQ	DALN	Tue, Feb 6, 2018	19.60	20.00	19.20	19.40
6459	NASDAQ	DALN	Mon, Feb 5, 2018	20.00	20.20	19.60	19.60
6458	NASDAQ	DALN	Fri, Feb 2, 2018	19.60	20.20	19.60	19.80
6457	NASDAQ	DALN	Thu, Feb 1, 2018	19.80	20.00	19.60	19.80
6456	NASDAQ	DALN	Wed, Jan 31, 2018	20.00	20.30	19.60	19.60
6455	NASDAQ	DALN	Tue, Jan 30, 2018	20.00	20.10	19.80	20.00
6454	NASDAQ	DALN	Mon, Jan 29, 2018	20.00	20.00	19.60	19.80
6453	NASDAQ	DALN	Fri, Jan 26, 2018	19.96	20.00	19.60	20.00
6452	NASDAQ	DALN	Thu, Jan 25, 2018	20.20	20.53	19.80	19.80
6451	NASDAQ	DALN	Wed, Jan 24, 2018	19.80	20.40	19.80	20.20
6450	NASDAQ	DALN	Tue, Jan 23, 2018	20.00	20.40	20.00	20.00
6449	NASDAQ	DALN	Mon, Jan 22, 2018	20.20	20.20	20.00	20.20
6448	NASDAQ	DALN	Fri, Jan 19, 2018	20.00	20.20	20.00	20.20
6447	NASDAQ	DALN	Thu, Jan 18, 2018	20.00	20.00	19.60	19.80
6446	NASDAQ	DALN	Wed, Jan 17, 2018	19.40	20.00	19.20	19.60
6445	NASDAQ	DALN	Tue, Jan 16, 2018	20.40	20.56	19.60	19.60
6444	NASDAQ	DALN	Fri, Jan 12, 2018	19.80	20.40	19.80	20.20
6443	NASDAQ	DALN	Thu, Jan 11, 2018	19.40	20.00	19.40	19.80
6442	NASDAQ	DALN	Wed, Jan 10, 2018	19.40	19.60	18.80	19.20
6441	NASDAQ	DALN	Tue, Jan 9, 2018	19.60	19.60	19.20	19.20
6440	NASDAQ	DALN	Mon, Jan 8, 2018	19.60	19.80	19.40	19.60
6439	NASDAQ	DALN	Fri, Jan 5, 2018	19.40	19.40	19.20	19.40
6438	NASDAQ	DALN	Thu, Jan 4, 2018	19.40	19.60	19.00	19.20
6437	NASDAQ	DALN	Wed, Jan 3, 2018	19.80	19.96	19.20	19.20
6436	NASDAQ	DALN	Tue, Jan 2, 2018	19.20	19.80	19.19	19.60
6435	NASDAQ	DALN	Fri, Dec 29, 2017	19.20	19.60	19.00	19.20
6434	NASDAQ	DALN	Thu, Dec 28, 2017	19.20	19.40	19.20	19.20
6433	NASDAQ	DALN	Wed, Dec 27, 2017	19.80	19.80	19.20	19.20
6432	NASDAQ	DALN	Tue, Dec 26, 2017	19.80	19.80	19.50	19.60
6431	NASDAQ	DALN	Fri, Dec 22, 2017	19.40	19.60	19.20	19.60
6430	NASDAQ	DALN	Thu, Dec 21, 2017	19.40	19.60	19.00	19.20
6429	NASDAQ	DALN	Wed, Dec 20, 2017	19.20	19.60	19.20	19.20
6428	NASDAQ	DALN	Tue, Dec 19, 2017	19.00	19.80	19.00	19.20
6427	NASDAQ	DALN	Mon, Dec 18, 2017	19.20	19.80	19.20	19.20
6426	NASDAQ	DALN	Fri, Dec 15, 2017	19.40	19.40	19.00	19.00
6425	NASDAQ	DALN	Thu, Dec 14, 2017	19.40	19.60	18.80	19.00
6424	NASDAQ	DALN	Wed, Dec 13, 2017	19.60	19.80	19.00	19.20
6423	NASDAQ	DALN	Tue, Dec 12, 2017	19.00	19.60	19.00	19.40
6422	NASDAQ	DALN	Mon, Dec 11, 2017	19.80	19.80	19.10	19.20
6421	NASDAQ	DALN	Fri, Dec 8, 2017	19.20	19.80	19.00	19.80
6420	NASDAQ	DALN	Thu, Dec 7, 2017	19.80	19.80	19.00	19.20
6419	NASDAQ	DALN	Wed, Dec 6, 2017	19.80	19.80	19.60	19.60
6418	NASDAQ	DALN	Tue, Dec 5, 2017	19.60	19.80	19.20	19.80
6417	NASDAQ	DALN	Mon, Dec 4, 2017	19.80	19.80	18.80	19.60
6416	NASDAQ	DALN	Fri, Dec 1, 2017	19.20	19.80	19.20	19.80
6415	NASDAQ	DALN	Thu, Nov 30, 2017	19.80	19.80	19.00	19.00
6414	NASDAQ	DALN	Wed, Nov 29, 2017	19.60	19.90	19.20	19.40
6413	NASDAQ	DALN	Tue, Nov 28, 2017	19.40	19.80	19.00	19.80
6412	NASDAQ	DALN	Mon, Nov 27, 2017	20.00	20.00	19.00	19.20
6411	NASDAQ	DALN	Fri, Nov 24, 2017	19.60	20.00	19.02	20.00
6410	NASDAQ	DALN	Wed, Nov 22, 2017	19.40	19.60	19.00	19.60
6409	NASDAQ	DALN	Tue, Nov 21, 2017	19.60	19.60	19.10	19.20
6408	NASDAQ	DALN	Mon, Nov 20, 2017	19.40	19.60	19.00	19.40
6407	NASDAQ	DALN	Fri, Nov 17, 2017	19.20	19.40	18.60	19.00
6406	NASDAQ	DALN	Thu, Nov 16, 2017	19.00	19.40	18.80	19.00
6405	NASDAQ	DALN	Wed, Nov 15, 2017	18.80	19.20	18.60	19.00
6404	NASDAQ	DALN	Tue, Nov 14, 2017	19.20	19.40	18.58	18.80
6403	NASDAQ	DALN	Mon, Nov 13, 2017	19.40	19.80	19.00	19.20
6402	NASDAQ	DALN	Fri, Nov 10, 2017	19.16	19.60	18.91	19.60
6401	NASDAQ	DALN	Thu, Nov 9, 2017	19.20	19.20	18.60	19.20
6400	NASDAQ	DALN	Wed, Nov 8, 2017	19.20	19.60	18.61	19.40
6399	NASDAQ	DALN	Tue, Nov 7, 2017	20.20	20.40	20.00	19.32
6398	NASDAQ	DALN	Mon, Nov 6, 2017	20.00	20.60	20.00	20.20
6397	NASDAQ	DALN	Fri, Nov 3, 2017	21.00	21.00	20.00	20.20
6396	NASDAQ	DALN	Thu, Nov 2, 2017	20.80	21.00	20.60	20.70
6395	NASDAQ	DALN	Wed, Nov 1, 2017	19.60	20.80	19.60	20.80
6394	NASDAQ	DALN	Tue, Oct 31, 2017	18.00	20.00	17.80	19.40
6393	NASDAQ	DALN	Mon, Oct 30, 2017	17.80	18.00	17.40	17.40
6392	NASDAQ	DALN	Fri, Oct 27, 2017	18.20	18.20	17.40	17.60
6391	NASDAQ	DALN	Thu, Oct 26, 2017	18.00	18.00	17.60	18.00
6390	NASDAQ	DALN	Wed, Oct 25, 2017	18.00	18.00	17.80	18.00
6389	NASDAQ	DALN	Tue, Oct 24, 2017	17.80	18.20	17.80	18.00
6388	NASDAQ	DALN	Mon, Oct 23, 2017	17.80	18.20	17.80	18.00
6387	NASDAQ	DALN	Fri, Oct 20, 2017	18.00	18.20	17.80	17.80
6386	NASDAQ	DALN	Thu, Oct 19, 2017	18.60	18.60	18.00	18.10
6385	NASDAQ	DALN	Wed, Oct 18, 2017	18.60	18.81	18.20	18.20
6384	NASDAQ	DALN	Tue, Oct 17, 2017	17.96	19.00	17.80	18.80
6383	NASDAQ	DALN	Mon, Oct 16, 2017	17.80	18.00	17.60	17.80
6382	NASDAQ	DALN	Fri, Oct 13, 2017	18.20	18.20	17.80	17.80
6381	NASDAQ	DALN	Thu, Oct 12, 2017	17.60	18.20	17.60	18.00
6380	NASDAQ	DALN	Wed, Oct 11, 2017	18.00	18.40	17.80	17.80
6379	NASDAQ	DALN	Tue, Oct 10, 2017	18.00	18.20	17.80	18.00
6378	NASDAQ	DALN	Mon, Oct 9, 2017	17.80	18.40	17.80	18.20
6377	NASDAQ	DALN	Fri, Oct 6, 2017	18.17	18.60	17.60	17.80
6376	NASDAQ	DALN	Thu, Oct 5, 2017	18.20	18.40	18.00	18.20
6375	NASDAQ	DALN	Wed, Oct 4, 2017	18.40	18.80	18.00	18.20
6374	NASDAQ	DALN	Tue, Oct 3, 2017	18.80	19.03	18.40	18.60
6373	NASDAQ	DALN	Mon, Oct 2, 2017	18.20	18.80	18.20	18.80
6372	NASDAQ	DALN	Fri, Sep 29, 2017	18.80	19.00	18.40	18.40
6371	NASDAQ	DALN	Thu, Sep 28, 2017	17.80	19.00	17.80	18.60
6370	NASDAQ	DALN	Wed, Sep 27, 2017	18.80	19.00	18.00	18.20
6369	NASDAQ	DALN	Tue, Sep 26, 2017	18.80	19.40	18.60	18.60
6368	NASDAQ	DALN	Mon, Sep 25, 2017	18.00	19.20	18.00	19.00
6367	NASDAQ	DALN	Fri, Sep 22, 2017	17.80	18.20	17.80	17.80
6366	NASDAQ	DALN	Thu, Sep 21, 2017	18.20	18.20	17.60	18.00
6365	NASDAQ	DALN	Wed, Sep 20, 2017	18.00	18.40	17.80	18.00
6364	NASDAQ	DALN	Tue, Sep 19, 2017	18.00	18.00	17.80	18.00
6363	NASDAQ	DALN	Mon, Sep 18, 2017	18.20	18.23	17.80	17.80
6362	NASDAQ	DALN	Fri, Sep 15, 2017	18.60	18.60	18.00	18.00
6361	NASDAQ	DALN	Thu, Sep 14, 2017	18.80	18.80	18.00	18.40
6360	NASDAQ	DALN	Wed, Sep 13, 2017	18.27	18.80	18.27	18.60
6359	NASDAQ	DALN	Tue, Sep 12, 2017	18.00	19.00	17.60	18.00
6358	NASDAQ	DALN	Mon, Sep 11, 2017	18.40	18.80	17.80	18.00
6357	NASDAQ	DALN	Fri, Sep 8, 2017	18.80	19.18	18.20	18.20
6356	NASDAQ	DALN	Thu, Sep 7, 2017	19.40	19.40	18.46	18.60
6355	NASDAQ	DALN	Wed, Sep 6, 2017	19.80	19.80	18.80	19.00
6354	NASDAQ	DALN	Tue, Sep 5, 2017	20.40	20.40	19.60	19.60
6353	NASDAQ	DALN	Fri, Sep 1, 2017	20.00	20.40	20.00	20.20
6352	NASDAQ	DALN	Thu, Aug 31, 2017	20.20	20.40	19.82	20.00
6351	NASDAQ	DALN	Wed, Aug 30, 2017	20.40	20.40	20.00	20.00
6350	NASDAQ	DALN	Tue, Aug 29, 2017	19.60	20.40	19.20	20.20
6349	NASDAQ	DALN	Mon, Aug 28, 2017	20.00	20.40	19.60	19.80
6348	NASDAQ	DALN	Fri, Aug 25, 2017	19.34	19.80	19.20	19.80
6347	NASDAQ	DALN	Thu, Aug 24, 2017	18.61	19.20	18.60	19.00
6346	NASDAQ	DALN	Wed, Aug 23, 2017	18.60	19.00	18.40	18.40
6345	NASDAQ	DALN	Tue, Aug 22, 2017	18.60	18.92	18.60	18.60
6344	NASDAQ	DALN	Mon, Aug 21, 2017	19.60	19.60	18.60	18.60
6343	NASDAQ	DALN	Fri, Aug 18, 2017	19.20	19.60	19.20	19.60
6342	NASDAQ	DALN	Thu, Aug 17, 2017	19.40	19.40	19.00	19.20
6341	NASDAQ	DALN	Wed, Aug 16, 2017	19.00	19.60	19.00	19.20
6340	NASDAQ	DALN	Tue, Aug 15, 2017	19.87	19.87	19.00	19.00
6339	NASDAQ	DALN	Mon, Aug 14, 2017	19.60	20.40	19.40	20.00
6338	NASDAQ	DALN	Fri, Aug 11, 2017	19.00	20.00	19.00	19.60
6337	NASDAQ	DALN	Thu, Aug 10, 2017	19.80	20.40	19.80	20.00
6336	NASDAQ	DALN	Wed, Aug 9, 2017	19.60	20.20	19.60	20.00
6335	NASDAQ	DALN	Tue, Aug 8, 2017	20.00	20.20	19.80	19.68
6334	NASDAQ	DALN	Mon, Aug 7, 2017	19.80	20.40	19.60	19.80
6333	NASDAQ	DALN	Fri, Aug 4, 2017	20.00	20.28	19.40	19.60
6332	NASDAQ	DALN	Thu, Aug 3, 2017	20.80	20.80	19.80	19.90
6331	NASDAQ	DALN	Wed, Aug 2, 2017	21.00	21.20	20.80	20.80
6330	NASDAQ	DALN	Tue, Aug 1, 2017	21.00	21.40	21.00	21.20
6329	NASDAQ	DALN	Mon, Jul 31, 2017	21.00	21.80	21.00	21.20
6328	NASDAQ	DALN	Fri, Jul 28, 2017	21.00	21.60	21.00	21.00
6327	NASDAQ	DALN	Thu, Jul 27, 2017	21.20	21.20	21.00	21.20
6326	NASDAQ	DALN	Wed, Jul 26, 2017	21.00	21.40	20.80	21.20
6325	NASDAQ	DALN	Tue, Jul 25, 2017	21.60	21.60	21.00	21.00
6324	NASDAQ	DALN	Mon, Jul 24, 2017	21.60	21.60	21.00	21.00
6323	NASDAQ	DALN	Fri, Jul 21, 2017	21.00	21.80	21.00	21.60
6322	NASDAQ	DALN	Thu, Jul 20, 2017	21.20	21.40	21.00	21.00
6321	NASDAQ	DALN	Wed, Jul 19, 2017	21.00	21.60	21.00	21.40
6320	NASDAQ	DALN	Tue, Jul 18, 2017	21.20	21.60	21.00	21.00
6319	NASDAQ	DALN	Mon, Jul 17, 2017	21.60	21.80	21.00	21.00
6318	NASDAQ	DALN	Fri, Jul 14, 2017	22.00	22.20	21.60	21.60
6317	NASDAQ	DALN	Thu, Jul 13, 2017	21.60	22.20	21.40	21.80
6316	NASDAQ	DALN	Wed, Jul 12, 2017	22.20	22.40	21.60	21.60
6315	NASDAQ	DALN	Tue, Jul 11, 2017	21.40	22.00	21.40	22.00
6314	NASDAQ	DALN	Mon, Jul 10, 2017	21.80	22.00	21.40	21.40
6313	NASDAQ	DALN	Fri, Jul 7, 2017	21.60	21.80	21.60	21.80
6312	NASDAQ	DALN	Thu, Jul 6, 2017	21.80	22.20	21.60	21.60
6311	NASDAQ	DALN	Wed, Jul 5, 2017	22.00	22.40	21.80	22.00
6310	NASDAQ	DALN	Mon, Jul 3, 2017	21.80	22.00	21.80	22.00
6309	NASDAQ	DALN	Fri, Jun 30, 2017	21.80	22.20	21.60	22.00
6308	NASDAQ	DALN	Thu, Jun 29, 2017	21.60	22.00	21.60	21.80
6307	NASDAQ	DALN	Wed, Jun 28, 2017	21.60	22.00	21.60	21.60
6306	NASDAQ	DALN	Tue, Jun 27, 2017	21.60	21.80	21.60	21.60
6305	NASDAQ	DALN	Mon, Jun 26, 2017	22.00	22.40	21.80	21.80
6304	NASDAQ	DALN	Fri, Jun 23, 2017	21.80	22.20	21.60	22.20
6303	NASDAQ	DALN	Thu, Jun 22, 2017	21.80	22.00	21.80	22.00
6302	NASDAQ	DALN	Wed, Jun 21, 2017	21.80	22.00	21.80	22.00
6301	NASDAQ	DALN	Tue, Jun 20, 2017	22.00	22.20	21.80	21.80
6300	NASDAQ	DALN	Mon, Jun 19, 2017	22.20	22.40	21.80	21.80
6299	NASDAQ	DALN	Fri, Jun 16, 2017	21.80	22.20	21.80	22.20
6298	NASDAQ	DALN	Thu, Jun 15, 2017	22.00	22.20	21.80	21.80
6297	NASDAQ	DALN	Wed, Jun 14, 2017	22.04	22.20	21.80	22.00
6296	NASDAQ	DALN	Tue, Jun 13, 2017	21.81	22.00	21.60	21.90
6295	NASDAQ	DALN	Mon, Jun 12, 2017	21.80	22.00	21.80	21.80
6294	NASDAQ	DALN	Fri, Jun 9, 2017	21.60	22.20	21.60	21.80
6293	NASDAQ	DALN	Thu, Jun 8, 2017	21.20	21.60	21.20	21.60
6292	NASDAQ	DALN	Wed, Jun 7, 2017	21.40	21.40	21.20	21.20
6291	NASDAQ	DALN	Tue, Jun 6, 2017	21.60	21.80	21.20	21.40
6290	NASDAQ	DALN	Mon, Jun 5, 2017	22.57	22.57	21.20	21.80
6289	NASDAQ	DALN	Fri, Jun 2, 2017	22.20	22.20	21.40	21.80
6288	NASDAQ	DALN	Thu, Jun 1, 2017	22.60	22.60	21.80	22.00
6287	NASDAQ	DALN	Wed, May 31, 2017	22.20	22.60	21.80	22.60
6286	NASDAQ	DALN	Tue, May 30, 2017	22.00	22.00	21.40	21.80
6285	NASDAQ	DALN	Fri, May 26, 2017	23.48	23.48	21.80	22.00
6284	NASDAQ	DALN	Thu, May 25, 2017	22.20	22.20	21.60	21.80
6283	NASDAQ	DALN	Wed, May 24, 2017	22.23	22.23	21.20	22.20
6282	NASDAQ	DALN	Tue, May 23, 2017	22.00	22.40	21.62	22.40
6281	NASDAQ	DALN	Mon, May 22, 2017	22.00	22.40	21.60	22.00
6280	NASDAQ	DALN	Fri, May 19, 2017	22.00	22.00	21.80	22.00
6279	NASDAQ	DALN	Thu, May 18, 2017	21.40	22.20	21.40	21.80
6278	NASDAQ	DALN	Wed, May 17, 2017	22.20	22.20	20.80	21.40
6277	NASDAQ	DALN	Tue, May 16, 2017	22.60	22.98	22.40	22.60
6276	NASDAQ	DALN	Mon, May 15, 2017	24.00	24.00	22.60	22.80
6275	NASDAQ	DALN	Fri, May 12, 2017	23.00	24.20	22.80	23.80
6274	NASDAQ	DALN	Thu, May 11, 2017	23.20	23.40	22.80	22.80
6273	NASDAQ	DALN	Wed, May 10, 2017	23.60	24.00	23.20	23.40
6272	NASDAQ	DALN	Tue, May 9, 2017	24.40	24.60	24.00	23.68
6271	NASDAQ	DALN	Mon, May 8, 2017	24.60	24.60	24.20	24.20
6270	NASDAQ	DALN	Fri, May 5, 2017	24.40	24.60	23.60	24.40
6269	NASDAQ	DALN	Thu, May 4, 2017	24.60	25.20	24.20	24.40
6268	NASDAQ	DALN	Wed, May 3, 2017	24.40	25.00	24.40	24.60
6267	NASDAQ	DALN	Tue, May 2, 2017	24.80	24.80	24.40	24.40
6266	NASDAQ	DALN	Mon, May 1, 2017	25.00	25.16	24.40	24.40
6265	NASDAQ	DALN	Fri, Apr 28, 2017	24.40	25.00	24.40	25.00
6264	NASDAQ	DALN	Thu, Apr 27, 2017	24.40	24.80	24.40	24.40
6263	NASDAQ	DALN	Wed, Apr 26, 2017	24.80	25.00	24.40	24.40
6262	NASDAQ	DALN	Tue, Apr 25, 2017	24.60	24.80	24.60	24.80
6261	NASDAQ	DALN	Mon, Apr 24, 2017	24.80	25.00	24.40	24.80
6260	NASDAQ	DALN	Fri, Apr 21, 2017	24.40	25.00	24.40	24.80
6259	NASDAQ	DALN	Thu, Apr 20, 2017	24.40	24.88	24.40	24.40
6258	NASDAQ	DALN	Wed, Apr 19, 2017	24.60	25.00	24.40	24.40
6257	NASDAQ	DALN	Tue, Apr 18, 2017	25.00	25.00	24.40	24.40
6256	NASDAQ	DALN	Mon, Apr 17, 2017	24.80	25.60	24.60	25.20
6255	NASDAQ	DALN	Thu, Apr 13, 2017	24.60	24.80	24.50	24.80
6254	NASDAQ	DALN	Wed, Apr 12, 2017	24.40	24.80	24.40	24.60
6253	NASDAQ	DALN	Tue, Apr 11, 2017	24.60	24.60	24.20	24.40
6252	NASDAQ	DALN	Mon, Apr 10, 2017	24.20	24.60	24.10	24.60
6251	NASDAQ	DALN	Fri, Apr 7, 2017	23.60	24.20	23.20	24.20
6250	NASDAQ	DALN	Thu, Apr 6, 2017	23.20	23.80	23.20	23.20
6249	NASDAQ	DALN	Wed, Apr 5, 2017	23.60	24.20	23.00	23.20
6248	NASDAQ	DALN	Tue, Apr 4, 2017	24.16	24.20	23.60	23.60
6247	NASDAQ	DALN	Mon, Apr 3, 2017	24.60	24.80	23.80	23.80
6246	NASDAQ	DALN	Fri, Mar 31, 2017	23.60	24.80	23.60	24.60
6245	NASDAQ	DALN	Thu, Mar 30, 2017	24.20	24.60	23.60	23.60
6244	NASDAQ	DALN	Wed, Mar 29, 2017	24.60	24.60	24.20	24.20
6243	NASDAQ	DALN	Tue, Mar 28, 2017	24.60	24.80	24.40	24.80
6242	NASDAQ	DALN	Mon, Mar 27, 2017	24.40	24.80	24.18	24.65
6241	NASDAQ	DALN	Fri, Mar 24, 2017	24.80	24.80	24.00	24.40
6240	NASDAQ	DALN	Thu, Mar 23, 2017	24.60	24.80	24.60	24.80
6239	NASDAQ	DALN	Wed, Mar 22, 2017	24.60	24.80	24.40	24.40
6238	NASDAQ	DALN	Tue, Mar 21, 2017	24.80	25.00	24.60	24.60
6237	NASDAQ	DALN	Mon, Mar 20, 2017	25.20	25.40	24.80	24.80
6236	NASDAQ	DALN	Fri, Mar 17, 2017	25.00	25.20	24.80	25.20
6235	NASDAQ	DALN	Thu, Mar 16, 2017	25.00	25.20	24.60	24.80
6234	NASDAQ	DALN	Wed, Mar 15, 2017	25.20	25.40	24.80	25.00
6233	NASDAQ	DALN	Tue, Mar 14, 2017	24.60	25.00	24.40	25.00
6232	NASDAQ	DALN	Mon, Mar 13, 2017	24.80	25.20	24.20	24.60
6231	NASDAQ	DALN	Fri, Mar 10, 2017	24.40	25.00	24.00	24.80
6230	NASDAQ	DALN	Thu, Mar 9, 2017	25.16	25.20	24.60	24.60
6229	NASDAQ	DALN	Wed, Mar 8, 2017	24.20	25.20	24.10	25.20
6228	NASDAQ	DALN	Tue, Mar 7, 2017	24.40	24.60	24.10	24.40
6227	NASDAQ	DALN	Mon, Mar 6, 2017	25.00	25.00	24.40	24.60
6226	NASDAQ	DALN	Fri, Mar 3, 2017	25.20	25.20	24.80	25.00
6225	NASDAQ	DALN	Thu, Mar 2, 2017	25.34	25.40	25.00	25.00
6224	NASDAQ	DALN	Wed, Mar 1, 2017	25.20	25.40	25.00	25.00
6223	NASDAQ	DALN	Tue, Feb 28, 2017	25.20	25.40	25.20	25.20
6222	NASDAQ	DALN	Mon, Feb 27, 2017	25.20	25.60	25.20	25.40
6221	NASDAQ	DALN	Fri, Feb 24, 2017	25.20	25.60	25.20	25.60
6220	NASDAQ	DALN	Thu, Feb 23, 2017	25.40	25.40	25.20	25.20
6219	NASDAQ	DALN	Wed, Feb 22, 2017	25.20	25.80	25.00	25.00
6218	NASDAQ	DALN	Tue, Feb 21, 2017	25.80	25.80	25.20	25.20
6217	NASDAQ	DALN	Fri, Feb 17, 2017	25.80	25.80	25.40	25.80
6216	NASDAQ	DALN	Thu, Feb 16, 2017	25.40	25.80	25.20	25.60
6215	NASDAQ	DALN	Wed, Feb 15, 2017	25.20	25.60	25.10	25.40
6214	NASDAQ	DALN	Tue, Feb 14, 2017	25.60	25.60	25.20	25.20
6213	NASDAQ	DALN	Mon, Feb 13, 2017	25.60	25.60	25.20	25.40
6212	NASDAQ	DALN	Fri, Feb 10, 2017	25.60	25.60	25.20	25.40
6211	NASDAQ	DALN	Thu, Feb 9, 2017	25.20	25.60	25.20	25.40
6210	NASDAQ	DALN	Wed, Feb 8, 2017	25.60	25.80	25.20	25.40
6209	NASDAQ	DALN	Tue, Feb 7, 2017	26.00	26.20	25.80	25.48
6208	NASDAQ	DALN	Mon, Feb 6, 2017	25.80	26.00	25.74	26.00
6207	NASDAQ	DALN	Fri, Feb 3, 2017	25.72	26.00	25.40	26.00
6206	NASDAQ	DALN	Thu, Feb 2, 2017	26.20	26.20	25.60	25.80
6205	NASDAQ	DALN	Wed, Feb 1, 2017	26.00	26.20	25.60	26.00
6204	NASDAQ	DALN	Tue, Jan 31, 2017	25.40	25.60	25.40	25.40
6203	NASDAQ	DALN	Mon, Jan 30, 2017	25.40	25.80	25.20	25.80
6202	NASDAQ	DALN	Fri, Jan 27, 2017	25.62	25.80	25.40	25.60
6201	NASDAQ	DALN	Thu, Jan 26, 2017	26.00	26.60	25.20	25.40
6200	NASDAQ	DALN	Wed, Jan 25, 2017	26.40	26.40	25.60	25.60
6199	NASDAQ	DALN	Tue, Jan 24, 2017	25.80	26.20	25.60	26.20
6198	NASDAQ	DALN	Mon, Jan 23, 2017	25.80	26.00	25.60	26.00
6197	NASDAQ	DALN	Fri, Jan 20, 2017	25.28	26.00	25.20	26.00
6196	NASDAQ	DALN	Thu, Jan 19, 2017	25.40	25.80	25.20	25.80
6195	NASDAQ	DALN	Wed, Jan 18, 2017	25.00	26.00	25.00	25.80
6194	NASDAQ	DALN	Tue, Jan 17, 2017	25.20	25.60	25.20	25.20
6193	NASDAQ	DALN	Fri, Jan 13, 2017	25.80	26.00	25.20	25.20
6192	NASDAQ	DALN	Thu, Jan 12, 2017	25.60	26.00	25.60	25.60
6191	NASDAQ	DALN	Wed, Jan 11, 2017	25.60	26.00	25.60	25.80
6190	NASDAQ	DALN	Tue, Jan 10, 2017	24.80	25.80	24.80	25.80
6189	NASDAQ	DALN	Mon, Jan 9, 2017	25.40	25.40	25.00	25.00
6188	NASDAQ	DALN	Fri, Jan 6, 2017	25.60	26.00	24.80	25.20
6187	NASDAQ	DALN	Thu, Jan 5, 2017	25.40	25.80	25.20	25.80
6186	NASDAQ	DALN	Wed, Jan 4, 2017	25.80	26.00	24.80	25.60
6185	NASDAQ	DALN	Tue, Jan 3, 2017	25.40	25.60	25.20	25.60
6184	NASDAQ	DALN	Fri, Dec 30, 2016	25.20	25.60	25.20	25.40
6183	NASDAQ	DALN	Thu, Dec 29, 2016	25.30	25.40	25.00	25.20
6182	NASDAQ	DALN	Wed, Dec 28, 2016	25.20	25.40	24.80	25.00
6181	NASDAQ	DALN	Tue, Dec 27, 2016	25.97	26.00	24.60	25.00
6180	NASDAQ	DALN	Fri, Dec 23, 2016	25.80	26.00	25.60	26.00
6179	NASDAQ	DALN	Thu, Dec 22, 2016	25.80	26.00	25.60	26.00
6178	NASDAQ	DALN	Wed, Dec 21, 2016	26.00	26.00	25.40	26.00
6177	NASDAQ	DALN	Tue, Dec 20, 2016	25.00	26.00	25.00	25.80
6176	NASDAQ	DALN	Mon, Dec 19, 2016	25.60	26.00	24.80	25.40
6175	NASDAQ	DALN	Fri, Dec 16, 2016	26.84	26.84	25.60	26.00
6174	NASDAQ	DALN	Thu, Dec 15, 2016	26.20	26.80	26.20	26.60
6173	NASDAQ	DALN	Wed, Dec 14, 2016	26.60	27.60	26.02	26.60
6172	NASDAQ	DALN	Tue, Dec 13, 2016	25.00	26.60	25.00	26.60
6171	NASDAQ	DALN	Mon, Dec 12, 2016	24.60	25.20	24.60	24.90
6170	NASDAQ	DALN	Fri, Dec 9, 2016	24.80	25.00	24.40	24.40
6169	NASDAQ	DALN	Thu, Dec 8, 2016	24.60	25.00	24.60	24.60
6168	NASDAQ	DALN	Wed, Dec 7, 2016	24.40	25.20	24.40	24.60
6167	NASDAQ	DALN	Tue, Dec 6, 2016	24.80	25.00	24.40	24.40
6166	NASDAQ	DALN	Mon, Dec 5, 2016	24.40	25.20	24.40	25.00
6165	NASDAQ	DALN	Fri, Dec 2, 2016	24.40	25.20	24.40	24.60
6164	NASDAQ	DALN	Thu, Dec 1, 2016	24.40	25.40	24.40	24.60
6163	NASDAQ	DALN	Wed, Nov 30, 2016	25.56	25.60	24.20	24.60
6162	NASDAQ	DALN	Tue, Nov 29, 2016	25.00	25.40	24.25	24.60
6161	NASDAQ	DALN	Mon, Nov 28, 2016	24.20	25.00	24.20	24.80
6160	NASDAQ	DALN	Fri, Nov 25, 2016	24.80	24.80	23.80	24.80
6159	NASDAQ	DALN	Wed, Nov 23, 2016	25.00	25.00	24.00	24.80
6158	NASDAQ	DALN	Tue, Nov 22, 2016	24.20	25.40	24.00	24.60
6157	NASDAQ	DALN	Mon, Nov 21, 2016	24.00	24.40	23.80	24.20
6156	NASDAQ	DALN	Fri, Nov 18, 2016	24.60	24.60	23.80	24.20
6155	NASDAQ	DALN	Thu, Nov 17, 2016	24.80	25.00	24.60	24.60
6154	NASDAQ	DALN	Wed, Nov 16, 2016	24.80	25.00	24.60	24.60
6153	NASDAQ	DALN	Tue, Nov 15, 2016	24.60	25.00	24.00	24.80
6152	NASDAQ	DALN	Mon, Nov 14, 2016	24.20	25.00	24.00	24.80
6151	NASDAQ	DALN	Fri, Nov 11, 2016	24.20	24.80	23.80	24.00
6150	NASDAQ	DALN	Thu, Nov 10, 2016	24.00	25.00	23.80	24.20
6149	NASDAQ	DALN	Wed, Nov 9, 2016	23.40	24.60	23.00	24.40
6148	NASDAQ	DALN	Tue, Nov 8, 2016	24.60	25.20	23.40	23.60
6147	NASDAQ	DALN	Mon, Nov 7, 2016	26.00	26.00	24.40	24.40
6146	NASDAQ	DALN	Fri, Nov 4, 2016	25.40	26.20	25.40	25.60
6145	NASDAQ	DALN	Thu, Nov 3, 2016	25.20	25.80	24.60	25.20
6144	NASDAQ	DALN	Wed, Nov 2, 2016	23.00	25.40	21.40	25.40
6143	NASDAQ	DALN	Tue, Nov 1, 2016	25.80	25.80	23.80	24.00
6142	NASDAQ	DALN	Mon, Oct 31, 2016	26.40	26.40	25.40	25.40
6141	NASDAQ	DALN	Fri, Oct 28, 2016	25.60	26.80	25.40	26.40
6140	NASDAQ	DALN	Thu, Oct 27, 2016	26.80	26.80	25.20	25.60
6139	NASDAQ	DALN	Wed, Oct 26, 2016	27.40	27.40	26.40	26.80
6138	NASDAQ	DALN	Tue, Oct 25, 2016	27.60	27.80	27.20	27.20
6137	NASDAQ	DALN	Mon, Oct 24, 2016	27.80	28.60	27.40	27.60
6136	NASDAQ	DALN	Fri, Oct 21, 2016	28.00	28.20	27.40	27.80
6135	NASDAQ	DALN	Thu, Oct 20, 2016	28.20	28.43	27.69	28.00
6134	NASDAQ	DALN	Wed, Oct 19, 2016	28.40	28.80	27.80	28.40
6133	NASDAQ	DALN	Tue, Oct 18, 2016	28.20	28.80	27.86	28.60
6132	NASDAQ	DALN	Mon, Oct 17, 2016	28.80	28.80	27.20	28.00
6131	NASDAQ	DALN	Fri, Oct 14, 2016	28.92	29.08	28.20	28.44
6130	NASDAQ	DALN	Thu, Oct 13, 2016	29.36	29.36	28.68	29.00
6129	NASDAQ	DALN	Wed, Oct 12, 2016	29.00	29.84	29.00	29.04
6128	NASDAQ	DALN	Tue, Oct 11, 2016	28.68	29.32	28.68	29.08
6127	NASDAQ	DALN	Mon, Oct 10, 2016	29.08	29.32	28.60	28.68
6126	NASDAQ	DALN	Fri, Oct 7, 2016	29.04	29.30	28.78	29.16
6125	NASDAQ	DALN	Thu, Oct 6, 2016	29.04	29.76	29.04	29.32
6124	NASDAQ	DALN	Wed, Oct 5, 2016	29.44	29.72	29.08	29.20
6123	NASDAQ	DALN	Tue, Oct 4, 2016	29.40	29.84	28.68	29.32
6122	NASDAQ	DALN	Mon, Oct 3, 2016	28.80	29.81	28.80	29.48
6121	NASDAQ	DALN	Fri, Sep 30, 2016	29.08	29.96	28.60	29.40
6120	NASDAQ	DALN	Thu, Sep 29, 2016	30.36	30.36	29.04	29.24
6119	NASDAQ	DALN	Wed, Sep 28, 2016	30.64	30.64	29.80	30.20
6118	NASDAQ	DALN	Tue, Sep 27, 2016	29.88	31.17	29.88	30.44
6117	NASDAQ	DALN	Mon, Sep 26, 2016	31.40	31.80	29.16	29.64
6116	NASDAQ	DALN	Fri, Sep 23, 2016	28.80	31.60	27.80	31.16
6115	NASDAQ	DALN	Thu, Sep 22, 2016	27.72	28.36	27.48	27.56
6114	NASDAQ	DALN	Wed, Sep 21, 2016	27.96	28.00	27.36	27.92
6113	NASDAQ	DALN	Tue, Sep 20, 2016	27.28	27.96	26.96	27.96
6112	NASDAQ	DALN	Mon, Sep 19, 2016	26.40	27.16	26.40	26.96
6111	NASDAQ	DALN	Fri, Sep 16, 2016	25.08	26.88	25.00	26.40
6110	NASDAQ	DALN	Thu, Sep 15, 2016	25.16	25.40	24.84	25.16
6109	NASDAQ	DALN	Wed, Sep 14, 2016	24.88	25.16	24.16	25.04
6108	NASDAQ	DALN	Tue, Sep 13, 2016	25.60	25.68	24.80	24.84
6107	NASDAQ	DALN	Mon, Sep 12, 2016	25.48	25.88	25.12	25.52
6106	NASDAQ	DALN	Fri, Sep 9, 2016	24.96	25.80	24.88	25.52
6105	NASDAQ	DALN	Thu, Sep 8, 2016	25.04	25.32	24.88	25.20
6104	NASDAQ	DALN	Wed, Sep 7, 2016	25.00	25.52	24.92	25.00
6103	NASDAQ	DALN	Tue, Sep 6, 2016	25.00	25.44	24.40	24.80
6102	NASDAQ	DALN	Fri, Sep 2, 2016	24.76	24.80	23.62	24.60
6101	NASDAQ	DALN	Thu, Sep 1, 2016	24.92	25.24	24.72	24.72
6100	NASDAQ	DALN	Wed, Aug 31, 2016	24.22	25.00	23.76	25.00
6099	NASDAQ	DALN	Tue, Aug 30, 2016	24.40	24.44	23.92	23.96
6098	NASDAQ	DALN	Mon, Aug 29, 2016	24.08	24.40	23.80	24.40
6097	NASDAQ	DALN	Fri, Aug 26, 2016	23.96	24.52	23.76	23.88
6096	NASDAQ	DALN	Thu, Aug 25, 2016	24.40	24.60	23.92	24.12
6095	NASDAQ	DALN	Wed, Aug 24, 2016	23.76	24.40	23.76	24.40
6094	NASDAQ	DALN	Tue, Aug 23, 2016	23.60	23.92	23.56	23.88
6093	NASDAQ	DALN	Mon, Aug 22, 2016	23.76	23.88	23.27	23.44
6092	NASDAQ	DALN	Fri, Aug 19, 2016	23.40	23.88	23.36	23.72
6091	NASDAQ	DALN	Thu, Aug 18, 2016	23.32	23.48	23.32	23.40
6090	NASDAQ	DALN	Wed, Aug 17, 2016	23.48	23.48	23.16	23.48
6089	NASDAQ	DALN	Tue, Aug 16, 2016	22.92	23.48	22.80	23.48
6088	NASDAQ	DALN	Mon, Aug 15, 2016	23.24	23.84	22.79	23.00
6087	NASDAQ	DALN	Fri, Aug 12, 2016	23.52	23.52	22.84	23.40
6086	NASDAQ	DALN	Thu, Aug 11, 2016	23.52	23.84	23.28	23.36
6085	NASDAQ	DALN	Wed, Aug 10, 2016	23.08	23.52	22.72	23.48
6084	NASDAQ	DALN	Tue, Aug 9, 2016	22.96	23.54	22.96	23.00
6083	NASDAQ	DALN	Mon, Aug 8, 2016	22.64	23.06	22.60	22.96
6082	NASDAQ	DALN	Fri, Aug 5, 2016	22.52	22.72	22.44	22.60
6081	NASDAQ	DALN	Thu, Aug 4, 2016	22.64	22.76	22.28	22.40
6080	NASDAQ	DALN	Wed, Aug 3, 2016	22.76	22.88	22.20	22.28
6079	NASDAQ	DALN	Tue, Aug 2, 2016	21.24	22.88	21.00	22.44
6078	NASDAQ	DALN	Mon, Aug 1, 2016	20.80	21.04	20.52	20.88
6077	NASDAQ	DALN	Fri, Jul 29, 2016	21.28	22.12	20.60	20.68
6076	NASDAQ	DALN	Thu, Jul 28, 2016	22.16	22.16	21.23	21.32
6075	NASDAQ	DALN	Wed, Jul 27, 2016	22.40	22.40	21.81	22.04
6074	NASDAQ	DALN	Tue, Jul 26, 2016	22.00	23.56	21.84	22.04
6073	NASDAQ	DALN	Mon, Jul 25, 2016	21.60	21.84	21.32	21.60
6072	NASDAQ	DALN	Fri, Jul 22, 2016	21.40	21.80	21.40	21.80
6071	NASDAQ	DALN	Thu, Jul 21, 2016	21.36	21.60	21.15	21.60
6070	NASDAQ	DALN	Wed, Jul 20, 2016	21.08	21.56	20.88	21.56
6069	NASDAQ	DALN	Tue, Jul 19, 2016	20.98	21.20	20.68	21.08
6068	NASDAQ	DALN	Mon, Jul 18, 2016	20.40	20.84	20.28	20.68
6067	NASDAQ	DALN	Fri, Jul 15, 2016	20.04	20.76	20.03	20.68
6066	NASDAQ	DALN	Thu, Jul 14, 2016	20.08	20.16	19.92	19.96
6065	NASDAQ	DALN	Wed, Jul 13, 2016	19.84	20.12	19.84	19.88
6064	NASDAQ	DALN	Tue, Jul 12, 2016	19.84	20.12	19.80	19.84
6063	NASDAQ	DALN	Mon, Jul 11, 2016	20.00	20.03	19.72	19.84
6062	NASDAQ	DALN	Fri, Jul 8, 2016	19.88	19.92	19.72	19.84
6061	NASDAQ	DALN	Thu, Jul 7, 2016	19.52	20.00	19.52	19.92
6060	NASDAQ	DALN	Wed, Jul 6, 2016	19.96	20.16	19.68	19.96
6059	NASDAQ	DALN	Tue, Jul 5, 2016	20.21	20.21	19.52	20.04
6058	NASDAQ	DALN	Fri, Jul 1, 2016	19.96	19.96	19.48	19.72
6057	NASDAQ	DALN	Thu, Jun 30, 2016	19.64	20.04	19.59	20.00
6056	NASDAQ	DALN	Wed, Jun 29, 2016	19.24	19.84	19.24	19.72
6055	NASDAQ	DALN	Tue, Jun 28, 2016	19.56	19.84	19.20	19.20
6054	NASDAQ	DALN	Mon, Jun 27, 2016	19.20	19.52	19.20	19.36
6053	NASDAQ	DALN	Fri, Jun 24, 2016	19.52	19.88	19.08	19.20
6052	NASDAQ	DALN	Thu, Jun 23, 2016	20.12	20.24	19.84	19.88
6051	NASDAQ	DALN	Wed, Jun 22, 2016	20.19	20.24	19.96	20.12
6050	NASDAQ	DALN	Tue, Jun 21, 2016	20.24	20.24	19.68	20.08
6049	NASDAQ	DALN	Mon, Jun 20, 2016	20.24	20.40	20.08	20.08
6048	NASDAQ	DALN	Fri, Jun 17, 2016	20.12	20.52	19.92	20.00
6047	NASDAQ	DALN	Thu, Jun 16, 2016	20.20	20.20	19.68	19.96
6046	NASDAQ	DALN	Wed, Jun 15, 2016	19.84	20.36	19.84	20.20
6045	NASDAQ	DALN	Tue, Jun 14, 2016	20.12	20.12	19.80	19.92
6044	NASDAQ	DALN	Mon, Jun 13, 2016	20.47	20.47	19.48	20.00
6043	NASDAQ	DALN	Fri, Jun 10, 2016	20.52	20.64	20.04	20.04
6042	NASDAQ	DALN	Thu, Jun 9, 2016	20.40	20.60	20.36	20.56
6041	NASDAQ	DALN	Wed, Jun 8, 2016	20.56	20.84	20.00	20.44
6040	NASDAQ	DALN	Tue, Jun 7, 2016	20.40	20.88	20.40	20.48
6039	NASDAQ	DALN	Mon, Jun 6, 2016	20.44	20.68	20.32	20.40
6038	NASDAQ	DALN	Fri, Jun 3, 2016	20.64	20.64	20.10	20.40
6037	NASDAQ	DALN	Thu, Jun 2, 2016	19.84	20.68	19.84	20.52
6036	NASDAQ	DALN	Wed, Jun 1, 2016	20.28	20.44	19.84	19.92
6035	NASDAQ	DALN	Tue, May 31, 2016	20.12	20.52	20.08	20.44
6034	NASDAQ	DALN	Fri, May 27, 2016	20.36	20.36	19.72	20.12
6033	NASDAQ	DALN	Thu, May 26, 2016	20.16	20.36	19.84	20.36
6032	NASDAQ	DALN	Wed, May 25, 2016	20.32	20.44	20.08	20.32
6031	NASDAQ	DALN	Tue, May 24, 2016	20.24	20.36	20.04	20.12
6030	NASDAQ	DALN	Mon, May 23, 2016	19.72	20.28	19.40	20.04
6029	NASDAQ	DALN	Fri, May 20, 2016	19.40	19.80	19.20	19.72
6028	NASDAQ	DALN	Thu, May 19, 2016	19.56	19.56	19.08	19.32
6027	NASDAQ	DALN	Wed, May 18, 2016	20.00	20.18	19.24	19.52
6026	NASDAQ	DALN	Tue, May 17, 2016	19.72	20.32	19.42	19.92
6025	NASDAQ	DALN	Mon, May 16, 2016	20.24	20.24	19.68	19.76
6024	NASDAQ	DALN	Fri, May 13, 2016	20.00	20.36	19.64	20.36
6023	NASDAQ	DALN	Thu, May 12, 2016	20.00	20.20	20.00	20.08
6022	NASDAQ	DALN	Wed, May 11, 2016	19.56	20.12	19.56	20.00
6021	NASDAQ	DALN	Tue, May 10, 2016	19.80	20.00	19.80	19.92
6020	NASDAQ	DALN	Mon, May 9, 2016	19.92	20.00	19.84	19.88
6019	NASDAQ	DALN	Fri, May 6, 2016	19.88	20.08	19.58	19.88
6018	NASDAQ	DALN	Thu, May 5, 2016	19.64	20.00	19.24	19.88
6017	NASDAQ	DALN	Wed, May 4, 2016	20.24	20.56	19.44	19.44
6016	NASDAQ	DALN	Tue, May 3, 2016	20.96	20.96	20.24	20.28
6015	NASDAQ	DALN	Mon, May 2, 2016	19.92	20.60	19.62	20.36
6014	NASDAQ	DALN	Fri, Apr 29, 2016	19.00	19.84	19.00	19.72
6013	NASDAQ	DALN	Thu, Apr 28, 2016	19.24	19.64	19.04	19.04
6012	NASDAQ	DALN	Wed, Apr 27, 2016	19.32	19.80	19.12	19.28
6011	NASDAQ	DALN	Tue, Apr 26, 2016	19.28	19.80	19.20	19.20
6010	NASDAQ	DALN	Mon, Apr 25, 2016	20.04	20.99	19.20	19.28
6009	NASDAQ	DALN	Fri, Apr 22, 2016	19.28	19.84	19.20	19.20
6008	NASDAQ	DALN	Thu, Apr 21, 2016	19.48	19.60	19.08	19.24
6007	NASDAQ	DALN	Wed, Apr 20, 2016	19.28	19.64	19.00	19.52
6006	NASDAQ	DALN	Tue, Apr 19, 2016	19.60	19.84	19.00	19.44
6005	NASDAQ	DALN	Mon, Apr 18, 2016	19.48	19.76	19.36	19.60
6004	NASDAQ	DALN	Fri, Apr 15, 2016	19.44	19.60	19.36	19.36
6003	NASDAQ	DALN	Thu, Apr 14, 2016	19.60	19.60	19.28	19.48
6002	NASDAQ	DALN	Wed, Apr 13, 2016	19.48	19.56	19.28	19.48
6001	NASDAQ	DALN	Tue, Apr 12, 2016	19.36	19.48	19.16	19.40
6000	NASDAQ	DALN	Mon, Apr 11, 2016	19.52	19.52	19.16	19.20
5999	NASDAQ	DALN	Fri, Apr 8, 2016	19.41	19.48	19.36	19.36
5998	NASDAQ	DALN	Thu, Apr 7, 2016	19.20	19.58	19.20	19.20
5997	NASDAQ	DALN	Wed, Apr 6, 2016	19.40	19.44	19.20	19.40
5996	NASDAQ	DALN	Tue, Apr 5, 2016	19.20	19.20	19.20	19.24
5995	NASDAQ	DALN	Mon, Apr 4, 2016	19.48	19.48	19.20	19.20
5994	NASDAQ	DALN	Fri, Apr 1, 2016	19.16	19.84	19.16	19.48
5993	NASDAQ	DALN	Thu, Mar 31, 2016	19.72	20.00	19.24	19.24
5992	NASDAQ	DALN	Wed, Mar 30, 2016	19.92	20.15	19.60	19.60
5991	NASDAQ	DALN	Tue, Mar 29, 2016	19.92	20.00	19.60	19.88
5990	NASDAQ	DALN	Mon, Mar 28, 2016	20.00	20.16	19.60	19.88
5989	NASDAQ	DALN	Thu, Mar 24, 2016	20.08	20.10	19.84	20.04
5988	NASDAQ	DALN	Wed, Mar 23, 2016	20.60	20.60	20.12	20.24
5987	NASDAQ	DALN	Tue, Mar 22, 2016	20.48	20.68	20.36	20.64
5986	NASDAQ	DALN	Mon, Mar 21, 2016	20.88	21.20	20.40	20.68
5985	NASDAQ	DALN	Fri, Mar 18, 2016	21.16	22.00	20.36	21.32
5984	NASDAQ	DALN	Thu, Mar 17, 2016	21.48	21.80	21.16	21.68
5983	NASDAQ	DALN	Wed, Mar 16, 2016	21.64	21.64	21.32	21.40
5982	NASDAQ	DALN	Tue, Mar 15, 2016	21.88	21.88	21.88	21.64
5981	NASDAQ	DALN	Mon, Mar 14, 2016	22.20	22.40	21.56	22.04
5980	NASDAQ	DALN	Fri, Mar 11, 2016	22.48	22.48	22.48	22.20
5979	NASDAQ	DALN	Thu, Mar 10, 2016	23.60	23.60	23.60	22.48
5978	NASDAQ	DALN	Wed, Mar 9, 2016	22.12	23.64	21.32	23.60
5977	NASDAQ	DALN	Tue, Mar 8, 2016	22.88	22.88	21.72	21.92
5976	NASDAQ	DALN	Mon, Mar 7, 2016	22.80	23.84	22.20	23.04
5975	NASDAQ	DALN	Fri, Mar 4, 2016	23.44	24.20	21.59	22.56
5974	NASDAQ	DALN	Thu, Mar 3, 2016	24.40	24.40	24.40	22.88
5973	NASDAQ	DALN	Wed, Mar 2, 2016	24.24	24.60	24.24	24.40
5972	NASDAQ	DALN	Tue, Mar 1, 2016	24.24	24.60	24.00	24.40
5971	NASDAQ	DALN	Mon, Feb 29, 2016	24.12	24.60	23.92	23.92
5970	NASDAQ	DALN	Fri, Feb 26, 2016	23.80	24.20	23.72	24.00
5969	NASDAQ	DALN	Thu, Feb 25, 2016	23.20	23.68	23.08	23.52
5968	NASDAQ	DALN	Wed, Feb 24, 2016	22.88	23.20	22.76	23.04
5967	NASDAQ	DALN	Tue, Feb 23, 2016	22.92	23.40	22.56	23.08
5966	NASDAQ	DALN	Mon, Feb 22, 2016	23.48	24.00	22.68	22.80
5965	NASDAQ	DALN	Fri, Feb 19, 2016	22.88	23.84	22.88	23.24
5964	NASDAQ	DALN	Thu, Feb 18, 2016	22.80	23.28	22.64	22.84
5963	NASDAQ	DALN	Wed, Feb 17, 2016	22.80	23.40	21.68	22.64
5962	NASDAQ	DALN	Tue, Feb 16, 2016	22.84	22.84	21.60	22.72
5961	NASDAQ	DALN	Fri, Feb 12, 2016	22.16	22.72	21.52	22.72
5960	NASDAQ	DALN	Thu, Feb 11, 2016	22.60	22.84	22.16	22.20
5959	NASDAQ	DALN	Wed, Feb 10, 2016	22.76	23.36	22.54	22.96
5958	NASDAQ	DALN	Tue, Feb 9, 2016	23.04	23.60	22.36	23.00
5957	NASDAQ	DALN	Mon, Feb 8, 2016	23.88	23.94	22.00	23.32
5956	NASDAQ	DALN	Fri, Feb 5, 2016	24.40	24.60	23.92	23.96
5955	NASDAQ	DALN	Thu, Feb 4, 2016	24.40	24.60	24.04	24.48
5954	NASDAQ	DALN	Wed, Feb 3, 2016	24.20	25.04	24.00	24.28
5953	NASDAQ	DALN	Tue, Feb 2, 2016	24.08	24.40	23.68	24.00
5952	NASDAQ	DALN	Mon, Feb 1, 2016	24.00	24.60	24.00	24.00
5951	NASDAQ	DALN	Fri, Jan 29, 2016	24.00	24.79	23.76	23.92
5950	NASDAQ	DALN	Thu, Jan 28, 2016	22.84	23.92	22.40	23.88
5949	NASDAQ	DALN	Wed, Jan 27, 2016	22.76	22.94	22.32	22.72
5948	NASDAQ	DALN	Tue, Jan 26, 2016	21.40	22.88	21.40	22.80
5947	NASDAQ	DALN	Mon, Jan 25, 2016	22.04	22.04	20.84	21.28
5946	NASDAQ	DALN	Fri, Jan 22, 2016	21.88	22.60	21.56	22.04
5945	NASDAQ	DALN	Thu, Jan 21, 2016	20.68	21.68	20.05	21.60
5944	NASDAQ	DALN	Wed, Jan 20, 2016	20.24	20.80	19.40	20.68
5943	NASDAQ	DALN	Tue, Jan 19, 2016	20.40	20.60	19.60	20.24
5942	NASDAQ	DALN	Fri, Jan 15, 2016	19.36	20.20	19.32	20.16
5941	NASDAQ	DALN	Thu, Jan 14, 2016	19.76	20.32	19.16	20.08
5940	NASDAQ	DALN	Wed, Jan 13, 2016	19.96	20.36	19.48	19.72
5939	NASDAQ	DALN	Tue, Jan 12, 2016	20.20	21.08	19.76	19.88
5938	NASDAQ	DALN	Mon, Jan 11, 2016	20.20	20.64	19.64	20.20
5937	NASDAQ	DALN	Fri, Jan 8, 2016	20.00	20.32	20.00	20.04
5936	NASDAQ	DALN	Thu, Jan 7, 2016	20.60	20.96	19.64	19.72
5935	NASDAQ	DALN	Wed, Jan 6, 2016	20.20	21.20	20.20	20.76
5934	NASDAQ	DALN	Tue, Jan 5, 2016	20.44	20.80	19.82	20.12
5933	NASDAQ	DALN	Mon, Jan 4, 2016	19.76	20.44	19.60	20.24
5932	NASDAQ	DALN	Thu, Dec 31, 2015	20.36	20.92	19.76	20.00
5931	NASDAQ	DALN	Wed, Dec 30, 2015	20.36	20.68	20.10	20.52
5930	NASDAQ	DALN	Tue, Dec 29, 2015	20.40	20.60	20.04	20.32
5929	NASDAQ	DALN	Mon, Dec 28, 2015	21.32	21.52	19.92	20.04
5928	NASDAQ	DALN	Thu, Dec 24, 2015	21.36	21.48	20.96	21.28
5927	NASDAQ	DALN	Wed, Dec 23, 2015	20.96	21.40	20.88	21.36
5926	NASDAQ	DALN	Tue, Dec 22, 2015	20.84	21.04	20.35	20.88
5925	NASDAQ	DALN	Mon, Dec 21, 2015	20.52	20.80	20.28	20.80
5924	NASDAQ	DALN	Fri, Dec 18, 2015	20.52	20.64	20.12	20.44
5923	NASDAQ	DALN	Thu, Dec 17, 2015	21.00	21.12	20.08	20.32
5922	NASDAQ	DALN	Wed, Dec 16, 2015	20.04	21.20	20.04	21.12
5921	NASDAQ	DALN	Tue, Dec 15, 2015	20.04	20.52	20.00	20.28
5920	NASDAQ	DALN	Mon, Dec 14, 2015	20.76	21.08	19.84	20.00
5919	NASDAQ	DALN	Fri, Dec 11, 2015	20.80	20.88	19.72	20.68
5918	NASDAQ	DALN	Thu, Dec 10, 2015	20.92	21.24	20.80	20.84
5917	NASDAQ	DALN	Wed, Dec 9, 2015	21.20	21.40	20.80	21.28
5916	NASDAQ	DALN	Tue, Dec 8, 2015	20.80	21.36	20.80	21.32
5915	NASDAQ	DALN	Mon, Dec 7, 2015	20.88	21.24	20.80	20.96
5914	NASDAQ	DALN	Fri, Dec 4, 2015	21.52	21.82	20.80	20.92
5913	NASDAQ	DALN	Thu, Dec 3, 2015	22.20	22.36	21.32	21.60
5912	NASDAQ	DALN	Wed, Dec 2, 2015	22.32	22.44	21.88	22.20
5911	NASDAQ	DALN	Tue, Dec 1, 2015	22.52	22.52	22.04	22.04
5910	NASDAQ	DALN	Mon, Nov 30, 2015	21.92	22.56	21.76	22.16
5909	NASDAQ	DALN	Fri, Nov 27, 2015	21.64	22.28	21.16	21.92
5908	NASDAQ	DALN	Wed, Nov 25, 2015	21.68	23.00	21.52	21.52
5907	NASDAQ	DALN	Tue, Nov 24, 2015	21.10	21.64	20.96	21.64
5906	NASDAQ	DALN	Mon, Nov 23, 2015	20.88	21.60	20.84	21.52
5905	NASDAQ	DALN	Fri, Nov 20, 2015	20.92	21.44	20.88	21.00
5904	NASDAQ	DALN	Thu, Nov 19, 2015	21.56	21.68	20.84	20.96
5903	NASDAQ	DALN	Wed, Nov 18, 2015	20.92	21.76	20.84	21.52
5902	NASDAQ	DALN	Tue, Nov 17, 2015	21.36	21.84	20.87	21.04
5901	NASDAQ	DALN	Mon, Nov 16, 2015	20.96	21.52	20.80	21.28
5900	NASDAQ	DALN	Fri, Nov 13, 2015	20.80	21.44	20.80	20.88
5899	NASDAQ	DALN	Thu, Nov 12, 2015	20.88	21.56	20.88	20.92
5898	NASDAQ	DALN	Wed, Nov 11, 2015	20.80	21.20	20.72	21.00
5897	NASDAQ	DALN	Tue, Nov 10, 2015	22.16	22.44	20.84	20.88
5896	NASDAQ	DALN	Mon, Nov 9, 2015	22.08	22.44	22.08	22.28
5895	NASDAQ	DALN	Fri, Nov 6, 2015	22.32	22.32	21.80	22.08
5894	NASDAQ	DALN	Thu, Nov 5, 2015	22.28	22.60	22.00	22.36
5893	NASDAQ	DALN	Wed, Nov 4, 2015	22.44	22.96	21.82	22.12
5892	NASDAQ	DALN	Tue, Nov 3, 2015	22.04	22.84	22.04	22.32
5891	NASDAQ	DALN	Mon, Nov 2, 2015	21.96	22.76	21.76	22.04
5890	NASDAQ	DALN	Fri, Oct 30, 2015	22.20	22.32	21.58	21.64
5889	NASDAQ	DALN	Thu, Oct 29, 2015	23.12	23.32	22.08	22.24
5888	NASDAQ	DALN	Wed, Oct 28, 2015	22.48	22.52	21.56	22.52
5887	NASDAQ	DALN	Tue, Oct 27, 2015	22.44	22.56	21.88	22.36
5886	NASDAQ	DALN	Mon, Oct 26, 2015	22.60	23.20	22.12	22.48
5885	NASDAQ	DALN	Fri, Oct 23, 2015	24.28	24.28	22.52	22.64
5884	NASDAQ	DALN	Thu, Oct 22, 2015	23.16	24.62	22.84	24.04
5883	NASDAQ	DALN	Wed, Oct 21, 2015	23.36	23.36	22.68	23.04
5882	NASDAQ	DALN	Tue, Oct 20, 2015	22.20	23.12	22.20	23.00
5881	NASDAQ	DALN	Mon, Oct 19, 2015	22.32	22.32	21.84	22.20
5880	NASDAQ	DALN	Fri, Oct 16, 2015	22.76	22.76	22.24	22.44
5879	NASDAQ	DALN	Thu, Oct 15, 2015	23.00	23.32	22.64	22.64
5878	NASDAQ	DALN	Wed, Oct 14, 2015	24.00	24.00	23.00	23.04
5877	NASDAQ	DALN	Tue, Oct 13, 2015	23.76	24.32	23.69	23.92
5876	NASDAQ	DALN	Mon, Oct 12, 2015	24.32	25.28	22.92	24.00
5875	NASDAQ	DALN	Fri, Oct 9, 2015	23.12	23.80	21.91	23.80
5874	NASDAQ	DALN	Thu, Oct 8, 2015	19.00	23.24	19.00	22.80
5873	NASDAQ	DALN	Wed, Oct 7, 2015	19.04	19.32	18.72	18.72
5872	NASDAQ	DALN	Tue, Oct 6, 2015	19.76	19.88	18.64	19.08
5871	NASDAQ	DALN	Mon, Oct 5, 2015	19.68	20.20	19.60	19.76
5870	NASDAQ	DALN	Fri, Oct 2, 2015	19.00	19.60	18.58	19.48
5869	NASDAQ	DALN	Thu, Oct 1, 2015	19.56	19.64	18.96	19.16
5868	NASDAQ	DALN	Wed, Sep 30, 2015	18.92	19.76	18.76	19.72
5867	NASDAQ	DALN	Tue, Sep 29, 2015	18.84	19.16	18.48	18.48
5866	NASDAQ	DALN	Mon, Sep 28, 2015	19.44	19.72	18.88	19.00
5865	NASDAQ	DALN	Fri, Sep 25, 2015	19.80	19.88	19.20	19.36
5864	NASDAQ	DALN	Thu, Sep 24, 2015	19.24	19.64	19.20	19.48
5863	NASDAQ	DALN	Wed, Sep 23, 2015	19.84	19.92	19.00	19.28
5862	NASDAQ	DALN	Tue, Sep 22, 2015	19.68	20.20	19.28	19.76
5861	NASDAQ	DALN	Mon, Sep 21, 2015	20.32	20.32	19.68	19.76
5860	NASDAQ	DALN	Fri, Sep 18, 2015	19.96	20.28	19.64	20.12
5859	NASDAQ	DALN	Thu, Sep 17, 2015	20.24	20.60	20.08	20.08
5858	NASDAQ	DALN	Wed, Sep 16, 2015	20.48	20.48	20.08	20.20
5857	NASDAQ	DALN	Tue, Sep 15, 2015	20.60	20.64	20.12	20.32
5856	NASDAQ	DALN	Mon, Sep 14, 2015	20.52	20.96	20.36	20.40
5855	NASDAQ	DALN	Fri, Sep 11, 2015	20.08	21.00	20.04	20.80
5854	NASDAQ	DALN	Thu, Sep 10, 2015	20.52	20.84	20.12	20.28
5853	NASDAQ	DALN	Wed, Sep 9, 2015	20.52	21.20	20.04	20.44
5852	NASDAQ	DALN	Tue, Sep 8, 2015	20.44	20.44	20.00	20.20
5851	NASDAQ	DALN	Fri, Sep 4, 2015	20.00	20.64	20.00	20.04
5850	NASDAQ	DALN	Thu, Sep 3, 2015	20.64	21.00	19.76	19.88
5849	NASDAQ	DALN	Wed, Sep 2, 2015	19.96	21.00	19.84	20.60
5848	NASDAQ	DALN	Tue, Sep 1, 2015	19.76	20.14	19.60	19.60
5847	NASDAQ	DALN	Mon, Aug 31, 2015	19.20	20.20	18.96	20.04
5846	NASDAQ	DALN	Fri, Aug 28, 2015	19.24	19.48	19.04	19.28
5845	NASDAQ	DALN	Thu, Aug 27, 2015	19.04	19.40	18.20	18.92
5844	NASDAQ	DALN	Wed, Aug 26, 2015	19.00	19.00	18.40	18.56
5843	NASDAQ	DALN	Tue, Aug 25, 2015	17.80	19.08	17.24	18.40
5842	NASDAQ	DALN	Mon, Aug 24, 2015	17.00	18.40	16.84	17.40
5841	NASDAQ	DALN	Fri, Aug 21, 2015	18.88	19.32	17.60	17.60
5840	NASDAQ	DALN	Thu, Aug 20, 2015	19.48	19.92	18.88	18.88
5839	NASDAQ	DALN	Wed, Aug 19, 2015	18.64	20.12	18.64	19.68
5838	NASDAQ	DALN	Tue, Aug 18, 2015	19.00	19.47	18.52	18.72
5837	NASDAQ	DALN	Mon, Aug 17, 2015	20.00	20.68	18.99	19.04
5836	NASDAQ	DALN	Fri, Aug 14, 2015	19.04	20.32	18.52	19.76
5835	NASDAQ	DALN	Thu, Aug 13, 2015	19.60	20.44	18.28	18.84
5834	NASDAQ	DALN	Wed, Aug 12, 2015	19.72	20.20	19.00	19.64
5833	NASDAQ	DALN	Tue, Aug 11, 2015	20.40	20.56	19.96	20.04
5832	NASDAQ	DALN	Mon, Aug 10, 2015	20.76	20.84	20.40	20.44
5831	NASDAQ	DALN	Fri, Aug 7, 2015	20.80	20.92	20.64	20.64
5830	NASDAQ	DALN	Thu, Aug 6, 2015	20.92	21.16	20.60	20.84
5829	NASDAQ	DALN	Wed, Aug 5, 2015	21.52	22.09	20.92	21.00
5828	NASDAQ	DALN	Tue, Aug 4, 2015	21.36	21.56	20.64	21.48
5827	NASDAQ	DALN	Mon, Aug 3, 2015	21.08	21.60	20.84	21.32
5826	NASDAQ	DALN	Fri, Jul 31, 2015	21.44	21.68	20.60	20.60
5825	NASDAQ	DALN	Thu, Jul 30, 2015	21.12	22.60	20.64	21.40
5824	NASDAQ	DALN	Wed, Jul 29, 2015	21.64	23.24	21.16	21.20
5823	NASDAQ	DALN	Tue, Jul 28, 2015	17.72	21.76	17.72	21.36
5822	NASDAQ	DALN	Mon, Jul 27, 2015	18.84	18.92	17.72	18.36
5821	NASDAQ	DALN	Fri, Jul 24, 2015	19.00	19.12	18.36	18.76
5820	NASDAQ	DALN	Thu, Jul 23, 2015	19.68	19.96	18.96	19.04
5819	NASDAQ	DALN	Wed, Jul 22, 2015	19.60	20.22	19.60	19.96
5818	NASDAQ	DALN	Tue, Jul 21, 2015	20.24	20.24	19.60	19.64
5817	NASDAQ	DALN	Mon, Jul 20, 2015	20.64	20.64	19.80	19.96
5816	NASDAQ	DALN	Fri, Jul 17, 2015	20.36	20.40	19.60	20.04
5815	NASDAQ	DALN	Thu, Jul 16, 2015	20.52	20.96	20.36	20.44
5814	NASDAQ	DALN	Wed, Jul 15, 2015	20.92	21.24	20.16	20.64
5813	NASDAQ	DALN	Tue, Jul 14, 2015	21.12	21.48	20.80	20.96
5812	NASDAQ	DALN	Mon, Jul 13, 2015	20.96	21.64	20.92	21.08
5811	NASDAQ	DALN	Fri, Jul 10, 2015	20.76	21.32	20.56	20.76
5810	NASDAQ	DALN	Thu, Jul 9, 2015	21.48	21.60	20.28	20.44
5809	NASDAQ	DALN	Wed, Jul 8, 2015	21.24	21.80	20.88	21.20
5808	NASDAQ	DALN	Tue, Jul 7, 2015	21.40	21.76	21.20	21.44
5807	NASDAQ	DALN	Mon, Jul 6, 2015	21.88	22.00	21.04	21.32
5806	NASDAQ	DALN	Thu, Jul 2, 2015	22.32	22.52	21.67	22.00
5805	NASDAQ	DALN	Wed, Jul 1, 2015	22.72	23.38	21.88	22.24
5804	NASDAQ	DALN	Tue, Jun 30, 2015	22.84	23.32	22.08	22.40
5803	NASDAQ	DALN	Mon, Jun 29, 2015	23.96	24.36	22.32	22.36
5802	NASDAQ	DALN	Fri, Jun 26, 2015	24.48	24.80	23.80	24.08
5801	NASDAQ	DALN	Thu, Jun 25, 2015	24.56	24.96	24.00	24.36
5800	NASDAQ	DALN	Wed, Jun 24, 2015	25.64	25.64	24.08	24.48
5799	NASDAQ	DALN	Tue, Jun 23, 2015	24.40	25.64	24.16	25.48
5798	NASDAQ	DALN	Mon, Jun 22, 2015	23.92	24.68	23.60	24.44
5797	NASDAQ	DALN	Fri, Jun 19, 2015	23.44	24.04	22.80	23.92
5796	NASDAQ	DALN	Thu, Jun 18, 2015	23.32	23.64	22.80	23.52
5795	NASDAQ	DALN	Wed, Jun 17, 2015	22.68	23.28	22.40	23.20
5794	NASDAQ	DALN	Tue, Jun 16, 2015	21.96	22.84	21.60	22.64
5793	NASDAQ	DALN	Mon, Jun 15, 2015	22.44	22.80	21.88	21.92
5792	NASDAQ	DALN	Fri, Jun 12, 2015	22.68	22.92	22.24	22.48
5791	NASDAQ	DALN	Thu, Jun 11, 2015	22.96	23.08	22.64	22.84
5790	NASDAQ	DALN	Wed, Jun 10, 2015	22.56	23.14	22.28	23.04
5789	NASDAQ	DALN	Tue, Jun 9, 2015	23.08	23.08	22.28	22.40
5788	NASDAQ	DALN	Mon, Jun 8, 2015	23.60	23.68	23.20	23.20
5787	NASDAQ	DALN	Fri, Jun 5, 2015	23.76	24.32	23.68	23.68
5786	NASDAQ	DALN	Thu, Jun 4, 2015	23.48	24.16	23.28	24.00
5785	NASDAQ	DALN	Wed, Jun 3, 2015	23.04	23.92	22.80	23.68
5784	NASDAQ	DALN	Tue, Jun 2, 2015	23.08	23.44	22.88	22.92
5783	NASDAQ	DALN	Mon, Jun 1, 2015	23.44	23.96	22.88	23.24
5782	NASDAQ	DALN	Fri, May 29, 2015	23.80	23.96	23.04	23.24
5781	NASDAQ	DALN	Thu, May 28, 2015	24.56	24.68	23.72	23.88
5780	NASDAQ	DALN	Wed, May 27, 2015	24.96	25.40	24.56	24.60
5779	NASDAQ	DALN	Tue, May 26, 2015	24.60	25.40	24.60	25.04
5778	NASDAQ	DALN	Fri, May 22, 2015	24.48	24.68	24.48	24.60
5777	NASDAQ	DALN	Thu, May 21, 2015	24.16	24.64	24.08	24.60
5776	NASDAQ	DALN	Wed, May 20, 2015	24.36	24.72	23.60	24.28
5775	NASDAQ	DALN	Tue, May 19, 2015	25.52	25.56	24.12	24.20
5774	NASDAQ	DALN	Mon, May 18, 2015	25.20	25.96	25.00	25.60
5773	NASDAQ	DALN	Fri, May 15, 2015	24.60	25.20	24.60	25.16
5772	NASDAQ	DALN	Thu, May 14, 2015	24.88	25.16	24.44	24.68
5771	NASDAQ	DALN	Wed, May 13, 2015	24.80	25.28	24.72	24.80
5770	NASDAQ	DALN	Tue, May 12, 2015	24.64	25.16	24.16	25.00
5769	NASDAQ	DALN	Mon, May 11, 2015	24.00	25.16	24.00	24.92
5768	NASDAQ	DALN	Fri, May 8, 2015	24.00	24.32	23.76	24.04
5767	NASDAQ	DALN	Thu, May 7, 2015	24.48	24.64	24.00	24.00
5766	NASDAQ	DALN	Wed, May 6, 2015	24.92	25.16	23.16	24.52
5765	NASDAQ	DALN	Tue, May 5, 2015	25.68	26.16	24.72	24.76
5764	NASDAQ	DALN	Mon, May 4, 2015	26.08	26.40	25.72	25.84
5763	NASDAQ	DALN	Fri, May 1, 2015	26.92	26.92	25.96	26.12
5762	NASDAQ	DALN	Thu, Apr 30, 2015	27.12	27.40	26.28	26.76
5761	NASDAQ	DALN	Wed, Apr 29, 2015	27.12	27.80	27.04	27.20
5760	NASDAQ	DALN	Tue, Apr 28, 2015	29.32	29.32	27.05	27.20
5759	NASDAQ	DALN	Mon, Apr 27, 2015	30.08	30.55	29.40	29.40
5758	NASDAQ	DALN	Fri, Apr 24, 2015	30.08	30.36	29.84	30.08
5757	NASDAQ	DALN	Thu, Apr 23, 2015	30.40	30.40	29.88	30.20
5756	NASDAQ	DALN	Wed, Apr 22, 2015	30.32	30.72	29.76	30.32
5755	NASDAQ	DALN	Tue, Apr 21, 2015	30.20	30.68	30.12	30.20
5754	NASDAQ	DALN	Mon, Apr 20, 2015	29.84	30.80	29.80	30.20
5753	NASDAQ	DALN	Fri, Apr 17, 2015	29.80	30.28	29.60	29.80
5752	NASDAQ	DALN	Thu, Apr 16, 2015	31.80	31.80	30.20	30.20
5751	NASDAQ	DALN	Wed, Apr 15, 2015	31.92	32.00	31.80	31.84
5750	NASDAQ	DALN	Tue, Apr 14, 2015	31.88	32.04	31.68	31.92
5749	NASDAQ	DALN	Mon, Apr 13, 2015	32.00	32.52	31.88	31.92
5748	NASDAQ	DALN	Fri, Apr 10, 2015	32.96	32.96	32.00	32.08
5747	NASDAQ	DALN	Thu, Apr 9, 2015	33.00	33.16	32.52	32.80
5746	NASDAQ	DALN	Wed, Apr 8, 2015	32.92	33.56	32.84	32.96
5745	NASDAQ	DALN	Tue, Apr 7, 2015	32.72	33.28	32.56	32.84
5744	NASDAQ	DALN	Mon, Apr 6, 2015	33.00	33.00	32.72	32.80
5743	NASDAQ	DALN	Thu, Apr 2, 2015	33.08	33.64	32.64	33.08
5742	NASDAQ	DALN	Wed, Apr 1, 2015	32.80	33.16	32.00	33.12
5741	NASDAQ	DALN	Tue, Mar 31, 2015	33.04	33.04	32.52	32.92
5740	NASDAQ	DALN	Mon, Mar 30, 2015	33.52	33.60	32.56	32.88
5739	NASDAQ	DALN	Fri, Mar 27, 2015	32.64	33.68	32.60	33.40
5738	NASDAQ	DALN	Thu, Mar 26, 2015	32.56	32.96	32.44	32.60
5737	NASDAQ	DALN	Wed, Mar 25, 2015	33.60	33.60	32.60	32.60
5736	NASDAQ	DALN	Tue, Mar 24, 2015	33.04	33.84	32.92	33.48
5735	NASDAQ	DALN	Mon, Mar 23, 2015	33.20	33.48	32.76	33.16
5734	NASDAQ	DALN	Fri, Mar 20, 2015	33.00	33.40	32.08	33.24
5733	NASDAQ	DALN	Thu, Mar 19, 2015	32.32	32.89	32.00	32.76
5732	NASDAQ	DALN	Wed, Mar 18, 2015	32.00	32.76	31.84	32.16
5731	NASDAQ	DALN	Tue, Mar 17, 2015	31.96	32.28	31.90	32.04
5730	NASDAQ	DALN	Mon, Mar 16, 2015	32.48	32.76	32.12	32.16
5729	NASDAQ	DALN	Fri, Mar 13, 2015	32.52	32.72	31.72	32.32
5728	NASDAQ	DALN	Thu, Mar 12, 2015	32.16	33.32	32.00	32.44
5727	NASDAQ	DALN	Wed, Mar 11, 2015	32.52	32.52	31.40	32.08
5726	NASDAQ	DALN	Tue, Mar 10, 2015	34.16	34.40	31.72	32.48
5725	NASDAQ	DALN	Mon, Mar 9, 2015	35.04	35.30	34.44	34.56
5724	NASDAQ	DALN	Fri, Mar 6, 2015	35.20	35.36	34.60	34.84
5723	NASDAQ	DALN	Thu, Mar 5, 2015	35.24	35.44	34.62	35.16
5722	NASDAQ	DALN	Wed, Mar 4, 2015	35.20	35.52	34.76	35.08
5721	NASDAQ	DALN	Tue, Mar 3, 2015	35.56	36.00	34.80	35.24
5720	NASDAQ	DALN	Mon, Mar 2, 2015	34.80	36.13	34.80	35.76
5719	NASDAQ	DALN	Fri, Feb 27, 2015	35.72	36.48	34.60	34.76
5718	NASDAQ	DALN	Thu, Feb 26, 2015	36.20	36.92	35.68	35.88
5717	NASDAQ	DALN	Wed, Feb 25, 2015	35.84	36.56	35.76	36.28
5716	NASDAQ	DALN	Tue, Feb 24, 2015	36.28	36.96	35.76	36.00
5715	NASDAQ	DALN	Mon, Feb 23, 2015	35.16	36.50	34.80	36.24
5714	NASDAQ	DALN	Fri, Feb 20, 2015	35.16	35.56	34.60	35.20
5713	NASDAQ	DALN	Thu, Feb 19, 2015	35.04	36.00	34.44	35.16
5712	NASDAQ	DALN	Wed, Feb 18, 2015	35.56	35.84	34.96	35.00
5711	NASDAQ	DALN	Tue, Feb 17, 2015	36.28	36.40	35.08	35.56
5710	NASDAQ	DALN	Fri, Feb 13, 2015	36.32	36.80	35.96	36.52
5709	NASDAQ	DALN	Thu, Feb 12, 2015	36.12	36.60	36.00	36.20
5708	NASDAQ	DALN	Wed, Feb 11, 2015	34.56	36.24	34.56	35.92
5707	NASDAQ	DALN	Tue, Feb 10, 2015	36.88	36.88	34.96	35.16
5706	NASDAQ	DALN	Mon, Feb 9, 2015	37.16	37.42	36.40	36.52
5705	NASDAQ	DALN	Fri, Feb 6, 2015	37.72	38.17	36.72	37.20
5704	NASDAQ	DALN	Thu, Feb 5, 2015	37.20	38.00	36.67	37.60
5703	NASDAQ	DALN	Wed, Feb 4, 2015	35.76	37.08	35.44	36.80
5702	NASDAQ	DALN	Tue, Feb 3, 2015	35.52	36.40	35.44	36.00
5701	NASDAQ	DALN	Mon, Feb 2, 2015	36.08	36.08	34.08	35.32
5700	NASDAQ	DALN	Fri, Jan 30, 2015	38.32	38.68	36.00	36.08
5699	NASDAQ	DALN	Thu, Jan 29, 2015	37.48	38.88	37.12	38.72
5698	NASDAQ	DALN	Wed, Jan 28, 2015	37.96	38.44	37.04	37.48
5697	NASDAQ	DALN	Tue, Jan 27, 2015	38.44	38.80	37.80	37.92
5696	NASDAQ	DALN	Mon, Jan 26, 2015	37.52	39.04	36.40	38.96
5695	NASDAQ	DALN	Fri, Jan 23, 2015	38.28	38.48	37.44	37.64
5694	NASDAQ	DALN	Thu, Jan 22, 2015	37.12	38.46	36.84	38.16
5693	NASDAQ	DALN	Wed, Jan 21, 2015	37.72	38.08	36.68	36.84
5692	NASDAQ	DALN	Tue, Jan 20, 2015	39.16	39.40	36.88	37.92
5691	NASDAQ	DALN	Fri, Jan 16, 2015	39.04	39.95	38.96	39.08
5690	NASDAQ	DALN	Thu, Jan 15, 2015	40.60	40.60	38.84	39.28
5689	NASDAQ	DALN	Wed, Jan 14, 2015	40.84	41.36	39.48	40.36
5688	NASDAQ	DALN	Tue, Jan 13, 2015	42.28	42.72	40.44	41.00
5687	NASDAQ	DALN	Mon, Jan 12, 2015	41.88	42.21	41.16	41.84
5686	NASDAQ	DALN	Fri, Jan 9, 2015	41.60	42.16	41.52	41.76
5685	NASDAQ	DALN	Thu, Jan 8, 2015	41.60	42.11	41.20	41.56
5684	NASDAQ	DALN	Wed, Jan 7, 2015	41.08	41.68	40.56	41.32
5683	NASDAQ	DALN	Tue, Jan 6, 2015	43.36	43.36	40.31	40.80
5682	NASDAQ	DALN	Mon, Jan 5, 2015	41.52	43.68	41.24	42.96
5681	NASDAQ	DALN	Fri, Jan 2, 2015	41.80	42.04	40.68	41.68
5680	NASDAQ	DALN	Wed, Dec 31, 2014	43.16	43.20	41.48	41.52
5679	NASDAQ	DALN	Tue, Dec 30, 2014	43.72	43.92	42.24	43.16
5678	NASDAQ	DALN	Mon, Dec 29, 2014	42.96	44.16	42.84	43.56
5677	NASDAQ	DALN	Fri, Dec 26, 2014	43.36	43.36	42.00	42.80
5676	NASDAQ	DALN	Wed, Dec 24, 2014	52.80	53.36	52.28	52.36
5675	NASDAQ	DALN	Tue, Dec 23, 2014	51.00	52.76	51.00	52.48
5674	NASDAQ	DALN	Mon, Dec 22, 2014	50.92	52.12	50.56	50.64
5673	NASDAQ	DALN	Fri, Dec 19, 2014	49.48	51.00	49.08	50.60
5672	NASDAQ	DALN	Thu, Dec 18, 2014	51.00	51.08	49.36	49.52
5671	NASDAQ	DALN	Wed, Dec 17, 2014	48.92	50.88	48.40	50.20
5670	NASDAQ	DALN	Tue, Dec 16, 2014	48.68	51.52	48.60	48.68
5669	NASDAQ	DALN	Mon, Dec 15, 2014	50.40	51.12	48.80	48.80
5668	NASDAQ	DALN	Fri, Dec 12, 2014	50.00	51.32	49.00	49.04
5667	NASDAQ	DALN	Thu, Dec 11, 2014	49.72	50.32	48.52	48.76
5666	NASDAQ	DALN	Wed, Dec 10, 2014	49.84	51.80	49.44	49.48
5665	NASDAQ	DALN	Tue, Dec 9, 2014	47.24	50.00	46.64	49.88
5664	NASDAQ	DALN	Mon, Dec 8, 2014	49.52	49.80	47.64	47.68
5663	NASDAQ	DALN	Fri, Dec 5, 2014	48.72	49.92	48.60	49.52
5662	NASDAQ	DALN	Thu, Dec 4, 2014	48.88	49.32	48.56	48.64
5661	NASDAQ	DALN	Wed, Dec 3, 2014	48.88	49.52	48.84	48.84
5660	NASDAQ	DALN	Tue, Dec 2, 2014	47.36	49.76	47.36	48.84
5659	NASDAQ	DALN	Mon, Dec 1, 2014	47.84	48.28	47.08	47.24
5658	NASDAQ	DALN	Fri, Nov 28, 2014	48.68	49.04	47.80	48.00
5657	NASDAQ	DALN	Wed, Nov 26, 2014	48.20	48.60	48.00	48.52
5656	NASDAQ	DALN	Tue, Nov 25, 2014	46.80	48.32	46.20	48.12
5655	NASDAQ	DALN	Mon, Nov 24, 2014	45.96	46.80	45.96	46.64
5654	NASDAQ	DALN	Fri, Nov 21, 2014	47.12	47.12	45.20	45.84
5653	NASDAQ	DALN	Thu, Nov 20, 2014	46.60	47.40	46.48	46.56
5652	NASDAQ	DALN	Wed, Nov 19, 2014	47.72	47.72	46.40	46.64
5651	NASDAQ	DALN	Tue, Nov 18, 2014	46.88	48.20	46.88	47.80
5650	NASDAQ	DALN	Mon, Nov 17, 2014	46.04	47.24	45.80	46.72
5649	NASDAQ	DALN	Fri, Nov 14, 2014	45.68	46.44	45.44	46.28
5648	NASDAQ	DALN	Thu, Nov 13, 2014	45.64	46.00	45.64	45.72
5647	NASDAQ	DALN	Wed, Nov 12, 2014	45.60	45.96	45.08	45.68
5646	NASDAQ	DALN	Tue, Nov 11, 2014	45.68	46.40	45.46	45.96
5645	NASDAQ	DALN	Mon, Nov 10, 2014	46.28	47.36	44.80	46.04
5644	NASDAQ	DALN	Fri, Nov 7, 2014	45.80	46.48	45.64	46.40
5643	NASDAQ	DALN	Thu, Nov 6, 2014	46.00	46.20	45.64	46.08
5642	NASDAQ	DALN	Wed, Nov 5, 2014	45.28	46.16	45.28	45.88
5641	NASDAQ	DALN	Tue, Nov 4, 2014	45.96	46.36	45.04	45.08
5640	NASDAQ	DALN	Mon, Nov 3, 2014	46.04	46.80	45.64	46.00
5639	NASDAQ	DALN	Fri, Oct 31, 2014	46.40	46.64	45.64	46.04
5638	NASDAQ	DALN	Thu, Oct 30, 2014	45.92	46.08	44.80	45.56
5637	NASDAQ	DALN	Wed, Oct 29, 2014	46.20	47.04	44.40	46.00
5636	NASDAQ	DALN	Tue, Oct 28, 2014	45.64	46.76	45.24	46.20
5635	NASDAQ	DALN	Mon, Oct 27, 2014	45.88	45.92	44.92	45.36
5634	NASDAQ	DALN	Fri, Oct 24, 2014	45.76	46.24	45.36	46.08
5633	NASDAQ	DALN	Thu, Oct 23, 2014	44.32	45.80	44.04	45.68
5632	NASDAQ	DALN	Wed, Oct 22, 2014	45.48	45.76	43.72	43.80
5631	NASDAQ	DALN	Tue, Oct 21, 2014	44.96	45.80	44.88	45.52
5630	NASDAQ	DALN	Mon, Oct 20, 2014	45.12	45.24	44.32	44.76
5629	NASDAQ	DALN	Fri, Oct 17, 2014	46.60	47.04	44.84	45.24
5628	NASDAQ	DALN	Thu, Oct 16, 2014	44.52	46.36	44.52	46.00
5627	NASDAQ	DALN	Wed, Oct 15, 2014	42.00	45.56	42.00	45.28
5626	NASDAQ	DALN	Tue, Oct 14, 2014	42.88	44.28	42.40	42.64
5625	NASDAQ	DALN	Mon, Oct 13, 2014	42.40	43.16	42.00	42.28
5624	NASDAQ	DALN	Fri, Oct 10, 2014	42.44	44.16	42.16	42.24
5623	NASDAQ	DALN	Thu, Oct 9, 2014	44.36	44.44	42.00	42.84
5622	NASDAQ	DALN	Wed, Oct 8, 2014	43.76	44.72	43.36	44.56
5621	NASDAQ	DALN	Tue, Oct 7, 2014	44.08	44.36	43.64	44.04
5620	NASDAQ	DALN	Mon, Oct 6, 2014	44.40	44.60	43.12	44.20
5619	NASDAQ	DALN	Fri, Oct 3, 2014	44.64	44.80	44.00	44.40
5618	NASDAQ	DALN	Thu, Oct 2, 2014	42.92	44.96	42.80	44.08
5617	NASDAQ	DALN	Wed, Oct 1, 2014	42.72	43.52	42.07	42.96
5616	NASDAQ	DALN	Tue, Sep 30, 2014	43.40	43.40	42.44	42.68
5615	NASDAQ	DALN	Mon, Sep 29, 2014	43.40	44.20	43.32	43.60
5614	NASDAQ	DALN	Fri, Sep 26, 2014	42.44	43.92	42.44	43.76
5613	NASDAQ	DALN	Thu, Sep 25, 2014	42.80	43.04	41.64	42.36
5612	NASDAQ	DALN	Wed, Sep 24, 2014	43.04	43.16	42.60	42.88
5611	NASDAQ	DALN	Tue, Sep 23, 2014	42.64	43.56	42.44	42.92
5610	NASDAQ	DALN	Mon, Sep 22, 2014	43.60	43.64	42.60	42.92
5609	NASDAQ	DALN	Fri, Sep 19, 2014	42.48	44.16	42.36	43.80
5608	NASDAQ	DALN	Thu, Sep 18, 2014	43.16	43.56	42.20	42.36
5607	NASDAQ	DALN	Wed, Sep 17, 2014	42.24	43.04	42.24	42.92
5606	NASDAQ	DALN	Tue, Sep 16, 2014	41.20	42.28	40.88	42.20
5605	NASDAQ	DALN	Mon, Sep 15, 2014	42.72	43.12	41.14	41.20
5604	NASDAQ	DALN	Fri, Sep 12, 2014	44.44	44.44	42.84	42.96
5603	NASDAQ	DALN	Thu, Sep 11, 2014	45.16	45.56	44.32	44.36
5602	NASDAQ	DALN	Wed, Sep 10, 2014	45.32	45.56	45.00	45.44
5601	NASDAQ	DALN	Tue, Sep 9, 2014	45.92	45.92	45.00	45.20
5600	NASDAQ	DALN	Mon, Sep 8, 2014	45.68	46.56	45.08	45.88
5599	NASDAQ	DALN	Fri, Sep 5, 2014	45.48	46.40	45.34	45.80
5598	NASDAQ	DALN	Thu, Sep 4, 2014	45.20	46.61	45.08	45.60
5597	NASDAQ	DALN	Wed, Sep 3, 2014	46.24	46.36	45.08	45.20
5596	NASDAQ	DALN	Tue, Sep 2, 2014	46.04	46.58	45.68	46.16
5595	NASDAQ	DALN	Fri, Aug 29, 2014	46.00	46.36	45.24	46.08
5594	NASDAQ	DALN	Thu, Aug 28, 2014	45.80	46.24	45.60	46.00
5593	NASDAQ	DALN	Wed, Aug 27, 2014	45.72	46.32	45.34	46.00
5592	NASDAQ	DALN	Tue, Aug 26, 2014	45.28	45.92	44.94	45.76
5591	NASDAQ	DALN	Mon, Aug 25, 2014	45.40	45.72	44.92	45.04
5590	NASDAQ	DALN	Fri, Aug 22, 2014	45.00	45.76	44.64	45.24
5589	NASDAQ	DALN	Thu, Aug 21, 2014	44.32	45.32	44.00	45.24
5588	NASDAQ	DALN	Wed, Aug 20, 2014	45.00	45.56	44.20	44.48
5587	NASDAQ	DALN	Tue, Aug 19, 2014	45.28	45.60	45.16	45.24
5586	NASDAQ	DALN	Mon, Aug 18, 2014	45.20	45.84	44.84	45.40
5585	NASDAQ	DALN	Fri, Aug 15, 2014	45.24	45.40	44.64	44.92
5584	NASDAQ	DALN	Thu, Aug 14, 2014	45.00	45.20	44.68	45.08
5583	NASDAQ	DALN	Wed, Aug 13, 2014	44.36	45.16	44.20	45.00
5582	NASDAQ	DALN	Tue, Aug 12, 2014	44.88	44.92	44.44	44.60
5581	NASDAQ	DALN	Mon, Aug 11, 2014	45.52	45.52	44.64	44.92
5580	NASDAQ	DALN	Fri, Aug 8, 2014	45.08	45.76	44.92	45.16
5579	NASDAQ	DALN	Thu, Aug 7, 2014	45.52	46.12	45.04	45.20
5578	NASDAQ	DALN	Wed, Aug 6, 2014	44.96	46.16	44.96	45.52
5577	NASDAQ	DALN	Tue, Aug 5, 2014	48.52	48.52	44.52	45.16
5576	NASDAQ	DALN	Mon, Aug 4, 2014	41.80	42.20	40.80	42.20
5575	NASDAQ	DALN	Fri, Aug 1, 2014	42.20	42.20	41.04	41.68
5574	NASDAQ	DALN	Thu, Jul 31, 2014	42.12	42.60	41.60	42.20
5573	NASDAQ	DALN	Wed, Jul 30, 2014	44.04	44.04	41.60	42.52
5572	NASDAQ	DALN	Tue, Jul 29, 2014	45.20	46.72	43.64	44.00
5571	NASDAQ	DALN	Mon, Jul 28, 2014	44.48	45.00	43.80	44.84
5570	NASDAQ	DALN	Fri, Jul 25, 2014	44.80	45.16	44.04	44.40
5569	NASDAQ	DALN	Thu, Jul 24, 2014	44.80	46.12	44.64	45.40
5568	NASDAQ	DALN	Wed, Jul 23, 2014	45.08	46.60	44.60	44.72
5567	NASDAQ	DALN	Tue, Jul 22, 2014	44.08	45.00	44.08	44.96
5566	NASDAQ	DALN	Mon, Jul 21, 2014	45.16	45.16	42.44	43.84
5565	NASDAQ	DALN	Fri, Jul 18, 2014	43.24	45.52	43.24	45.44
5564	NASDAQ	DALN	Thu, Jul 17, 2014	45.60	46.04	43.04	43.40
5563	NASDAQ	DALN	Wed, Jul 16, 2014	45.92	46.72	45.36	45.80
5562	NASDAQ	DALN	Tue, Jul 15, 2014	46.84	47.12	45.40	45.48
5561	NASDAQ	DALN	Mon, Jul 14, 2014	46.40	47.20	45.72	46.92
5560	NASDAQ	DALN	Fri, Jul 11, 2014	46.08	46.40	44.92	45.84
5559	NASDAQ	DALN	Thu, Jul 10, 2014	46.00	46.60	45.40	46.12
5558	NASDAQ	DALN	Wed, Jul 9, 2014	47.20	47.36	45.32	46.32
5557	NASDAQ	DALN	Tue, Jul 8, 2014	47.32	47.36	45.64	47.04
5556	NASDAQ	DALN	Mon, Jul 7, 2014	48.08	48.40	47.10	47.40
5555	NASDAQ	DALN	Thu, Jul 3, 2014	47.60	48.36	46.96	48.28
5554	NASDAQ	DALN	Wed, Jul 2, 2014	47.80	48.00	47.24	47.32
5553	NASDAQ	DALN	Tue, Jul 1, 2014	47.64	48.68	47.60	47.68
5552	NASDAQ	DALN	Mon, Jun 30, 2014	47.72	48.03	46.64	47.40
5551	NASDAQ	DALN	Fri, Jun 27, 2014	46.64	48.12	46.64	48.00
5550	NASDAQ	DALN	Thu, Jun 26, 2014	48.24	48.24	46.56	46.88
5549	NASDAQ	DALN	Wed, Jun 25, 2014	45.60	48.08	45.60	48.00
5548	NASDAQ	DALN	Tue, Jun 24, 2014	47.28	48.36	45.80	45.96
5547	NASDAQ	DALN	Mon, Jun 23, 2014	46.08	47.66	45.48	47.52
5546	NASDAQ	DALN	Fri, Jun 20, 2014	46.20	46.20	45.00	45.96
5545	NASDAQ	DALN	Thu, Jun 19, 2014	46.20	46.40	45.60	46.00
5544	NASDAQ	DALN	Wed, Jun 18, 2014	45.80	46.32	45.44	46.04
5543	NASDAQ	DALN	Tue, Jun 17, 2014	45.80	46.32	45.68	45.72
5542	NASDAQ	DALN	Mon, Jun 16, 2014	46.60	46.88	45.56	45.96
5541	NASDAQ	DALN	Fri, Jun 13, 2014	47.44	47.44	46.24	46.60
5540	NASDAQ	DALN	Thu, Jun 12, 2014	47.84	48.16	46.96	47.24
5539	NASDAQ	DALN	Wed, Jun 11, 2014	48.88	48.88	47.80	48.00
5538	NASDAQ	DALN	Tue, Jun 10, 2014	48.72	49.00	48.36	48.76
5537	NASDAQ	DALN	Mon, Jun 9, 2014	47.92	49.04	47.60	48.72
5536	NASDAQ	DALN	Fri, Jun 6, 2014	48.48	49.66	47.64	48.04
5535	NASDAQ	DALN	Thu, Jun 5, 2014	46.44	48.28	46.20	48.16
5534	NASDAQ	DALN	Wed, Jun 4, 2014	46.72	47.21	46.04	46.32
5533	NASDAQ	DALN	Tue, Jun 3, 2014	46.92	47.20	46.20	46.92
5532	NASDAQ	DALN	Mon, Jun 2, 2014	47.20	47.60	46.28	47.04
5531	NASDAQ	DALN	Fri, May 30, 2014	46.72	47.40	46.34	47.12
5530	NASDAQ	DALN	Thu, May 29, 2014	47.20	47.36	45.72	46.68
5529	NASDAQ	DALN	Wed, May 28, 2014	46.24	47.28	45.00	47.20
5528	NASDAQ	DALN	Tue, May 27, 2014	45.52	47.20	44.80	46.20
5527	NASDAQ	DALN	Fri, May 23, 2014	47.00	47.40	44.36	45.08
5526	NASDAQ	DALN	Thu, May 22, 2014	47.52	51.32	47.52	51.12
5525	NASDAQ	DALN	Wed, May 21, 2014	46.48	48.72	45.84	47.48
5524	NASDAQ	DALN	Tue, May 20, 2014	48.20	48.56	45.64	46.36
5523	NASDAQ	DALN	Mon, May 19, 2014	47.56	48.72	47.20	48.36
5522	NASDAQ	DALN	Fri, May 16, 2014	45.96	46.80	45.76	46.60
5521	NASDAQ	DALN	Thu, May 15, 2014	45.60	45.84	44.68	45.28
5520	NASDAQ	DALN	Wed, May 14, 2014	45.52	46.48	44.32	45.84
5519	NASDAQ	DALN	Tue, May 13, 2014	47.16	47.28	45.70	45.80
5518	NASDAQ	DALN	Mon, May 12, 2014	46.80	48.96	46.48	47.20
5517	NASDAQ	DALN	Fri, May 9, 2014	44.96	46.96	44.96	46.64
5516	NASDAQ	DALN	Thu, May 8, 2014	44.60	45.76	44.04	45.16
5515	NASDAQ	DALN	Wed, May 7, 2014	43.28	44.96	42.44	44.84
5514	NASDAQ	DALN	Tue, May 6, 2014	44.72	44.96	43.08	43.28
5513	NASDAQ	DALN	Mon, May 5, 2014	43.96	45.24	43.48	44.76
5512	NASDAQ	DALN	Fri, May 2, 2014	44.80	45.52	44.20	44.56
5511	NASDAQ	DALN	Thu, May 1, 2014	46.24	46.40	44.28	44.84
5510	NASDAQ	DALN	Wed, Apr 30, 2014	45.16	46.44	43.40	46.04
5509	NASDAQ	DALN	Tue, Apr 29, 2014	44.28	46.04	44.28	45.44
5508	NASDAQ	DALN	Mon, Apr 28, 2014	44.84	45.76	43.24	43.72
5507	NASDAQ	DALN	Fri, Apr 25, 2014	46.08	46.08	44.04	44.80
5506	NASDAQ	DALN	Thu, Apr 24, 2014	47.08	47.12	46.00	46.40
5505	NASDAQ	DALN	Wed, Apr 23, 2014	47.56	47.56	45.84	46.96
5504	NASDAQ	DALN	Tue, Apr 22, 2014	44.28	47.76	44.28	47.52
5503	NASDAQ	DALN	Mon, Apr 21, 2014	43.44	44.24	42.80	44.20
5502	NASDAQ	DALN	Thu, Apr 17, 2014	44.28	44.76	43.04	43.52
5501	NASDAQ	DALN	Wed, Apr 16, 2014	44.16	44.60	43.44	44.44
5500	NASDAQ	DALN	Tue, Apr 15, 2014	43.44	44.12	41.88	43.88
5499	NASDAQ	DALN	Mon, Apr 14, 2014	43.92	44.32	43.04	43.44
5498	NASDAQ	DALN	Fri, Apr 11, 2014	43.60	44.68	43.40	43.76
5497	NASDAQ	DALN	Thu, Apr 10, 2014	46.08	46.16	43.64	43.96
5496	NASDAQ	DALN	Wed, Apr 9, 2014	45.04	46.52	45.04	46.08
5495	NASDAQ	DALN	Tue, Apr 8, 2014	44.44	46.80	44.20	44.92
5494	NASDAQ	DALN	Mon, Apr 7, 2014	43.40	44.60	42.44	44.24
5493	NASDAQ	DALN	Fri, Apr 4, 2014	46.52	47.08	43.24	44.08
5492	NASDAQ	DALN	Thu, Apr 3, 2014	47.24	47.68	46.12	46.44
5491	NASDAQ	DALN	Wed, Apr 2, 2014	46.76	47.44	46.48	47.20
5490	NASDAQ	DALN	Tue, Apr 1, 2014	46.56	47.68	45.80	46.60
5489	NASDAQ	DALN	Mon, Mar 31, 2014	46.32	47.80	45.44	46.32
5488	NASDAQ	DALN	Fri, Mar 28, 2014	46.84	48.64	46.32	46.56
5487	NASDAQ	DALN	Thu, Mar 27, 2014	46.12	47.20	46.04	46.80
5486	NASDAQ	DALN	Wed, Mar 26, 2014	48.40	48.62	46.28	46.28
5485	NASDAQ	DALN	Tue, Mar 25, 2014	49.80	50.12	47.20	48.08
5484	NASDAQ	DALN	Mon, Mar 24, 2014	51.20	51.32	48.76	49.44
5483	NASDAQ	DALN	Fri, Mar 21, 2014	50.92	51.92	50.48	51.00
5482	NASDAQ	DALN	Thu, Mar 20, 2014	49.92	50.80	47.72	50.44
5481	NASDAQ	DALN	Wed, Mar 19, 2014	50.28	51.08	49.76	49.92
5480	NASDAQ	DALN	Tue, Mar 18, 2014	49.20	50.44	48.44	50.28
5479	NASDAQ	DALN	Mon, Mar 17, 2014	49.44	49.88	48.32	49.36
5478	NASDAQ	DALN	Fri, Mar 14, 2014	49.80	51.00	49.44	49.68
5477	NASDAQ	DALN	Thu, Mar 13, 2014	50.20	51.00	49.44	49.80
5476	NASDAQ	DALN	Wed, Mar 12, 2014	48.00	50.08	47.80	49.96
5475	NASDAQ	DALN	Tue, Mar 11, 2014	49.08	49.08	47.40	48.44
5474	NASDAQ	DALN	Mon, Mar 10, 2014	46.76	49.08	46.76	48.88
5473	NASDAQ	DALN	Fri, Mar 7, 2014	48.20	48.20	43.96	46.40
5472	NASDAQ	DALN	Thu, Mar 6, 2014	49.56	49.56	48.12	48.28
5471	NASDAQ	DALN	Wed, Mar 5, 2014	50.60	50.88	49.00	49.60
5470	NASDAQ	DALN	Tue, Mar 4, 2014	49.24	52.00	48.53	50.56
5469	NASDAQ	DALN	Mon, Mar 3, 2014	44.56	47.88	44.56	47.60
5468	NASDAQ	DALN	Fri, Feb 28, 2014	42.20	45.28	41.72	44.16
5467	NASDAQ	DALN	Thu, Feb 27, 2014	41.64	42.28	41.28	42.00
5466	NASDAQ	DALN	Wed, Feb 26, 2014	41.88	42.32	41.20	41.76
5465	NASDAQ	DALN	Tue, Feb 25, 2014	42.04	42.32	41.80	41.92
5464	NASDAQ	DALN	Mon, Feb 24, 2014	41.44	42.80	41.16	42.28
5463	NASDAQ	DALN	Fri, Feb 21, 2014	40.52	41.68	40.52	41.24
5462	NASDAQ	DALN	Thu, Feb 20, 2014	39.40	40.80	39.40	40.80
5461	NASDAQ	DALN	Wed, Feb 19, 2014	40.08	40.44	38.72	39.28
5460	NASDAQ	DALN	Tue, Feb 18, 2014	38.80	41.66	38.52	40.48
5459	NASDAQ	DALN	Fri, Feb 14, 2014	35.60	38.24	35.56	38.24
5458	NASDAQ	DALN	Thu, Feb 13, 2014	33.16	36.24	32.44	35.60
5457	NASDAQ	DALN	Wed, Feb 12, 2014	31.88	33.44	31.88	33.44
5456	NASDAQ	DALN	Tue, Feb 11, 2014	32.16	32.80	31.53	32.20
5455	NASDAQ	DALN	Mon, Feb 10, 2014	31.32	32.16	31.08	32.16
5454	NASDAQ	DALN	Fri, Feb 7, 2014	30.88	31.40	30.78	31.24
5453	NASDAQ	DALN	Thu, Feb 6, 2014	31.48	31.68	30.88	31.04
5452	NASDAQ	DALN	Wed, Feb 5, 2014	31.36	32.00	31.20	31.28
5451	NASDAQ	DALN	Tue, Feb 4, 2014	31.52	31.72	31.00	31.60
5450	NASDAQ	DALN	Mon, Feb 3, 2014	32.00	32.00	31.24	31.48
5449	NASDAQ	DALN	Fri, Jan 31, 2014	31.12	32.20	31.12	31.96
5448	NASDAQ	DALN	Thu, Jan 30, 2014	31.56	32.40	31.20	31.84
5447	NASDAQ	DALN	Wed, Jan 29, 2014	31.48	31.76	31.16	31.20
5446	NASDAQ	DALN	Tue, Jan 28, 2014	31.36	32.24	31.36	31.76
5445	NASDAQ	DALN	Mon, Jan 27, 2014	31.56	32.04	31.00	31.36
5444	NASDAQ	DALN	Fri, Jan 24, 2014	32.08	32.36	31.16	31.40
5443	NASDAQ	DALN	Thu, Jan 23, 2014	32.48	32.52	32.00	32.36
5442	NASDAQ	DALN	Wed, Jan 22, 2014	32.40	32.68	32.04	32.48
5441	NASDAQ	DALN	Tue, Jan 21, 2014	32.48	32.60	31.96	32.40
5440	NASDAQ	DALN	Fri, Jan 17, 2014	32.32	32.40	32.00	32.20
5439	NASDAQ	DALN	Thu, Jan 16, 2014	32.40	32.64	32.20	32.40
5438	NASDAQ	DALN	Wed, Jan 15, 2014	32.24	33.00	32.24	32.64
5437	NASDAQ	DALN	Tue, Jan 14, 2014	30.48	32.80	30.48	32.16
5436	NASDAQ	DALN	Mon, Jan 13, 2014	30.08	30.48	29.80	30.24
5435	NASDAQ	DALN	Fri, Jan 10, 2014	29.88	30.20	29.64	30.04
5434	NASDAQ	DALN	Thu, Jan 9, 2014	30.48	30.48	29.80	29.80
5433	NASDAQ	DALN	Wed, Jan 8, 2014	30.76	30.80	30.20	30.28
5432	NASDAQ	DALN	Tue, Jan 7, 2014	30.52	31.32	30.32	30.76
5431	NASDAQ	DALN	Mon, Jan 6, 2014	30.36	30.80	30.00	30.44
5430	NASDAQ	DALN	Fri, Jan 3, 2014	29.64	30.96	29.48	30.12
5429	NASDAQ	DALN	Thu, Jan 2, 2014	29.72	29.96	29.52	29.64
5428	NASDAQ	DALN	Tue, Dec 31, 2013	30.84	30.84	29.72	29.88
5427	NASDAQ	DALN	Mon, Dec 30, 2013	29.64	30.96	29.64	30.76
5426	NASDAQ	DALN	Fri, Dec 27, 2013	30.56	30.56	29.76	29.88
5425	NASDAQ	DALN	Thu, Dec 26, 2013	31.20	31.20	30.16	30.40
5424	NASDAQ	DALN	Tue, Dec 24, 2013	31.16	31.20	30.76	31.04
5423	NASDAQ	DALN	Mon, Dec 23, 2013	30.84	31.52	30.84	31.04
5422	NASDAQ	DALN	Fri, Dec 20, 2013	30.08	31.20	30.00	30.92
5421	NASDAQ	DALN	Thu, Dec 19, 2013	30.24	30.36	29.64	29.96
5420	NASDAQ	DALN	Wed, Dec 18, 2013	30.16	30.40	29.52	30.36
5419	NASDAQ	DALN	Tue, Dec 17, 2013	30.32	30.32	29.76	30.08
5418	NASDAQ	DALN	Mon, Dec 16, 2013	29.88	30.40	29.88	30.24
5417	NASDAQ	DALN	Fri, Dec 13, 2013	29.92	30.28	29.76	29.88
5416	NASDAQ	DALN	Thu, Dec 12, 2013	29.68	30.40	29.40	29.92
5415	NASDAQ	DALN	Wed, Dec 11, 2013	30.12	30.16	29.20	29.68
5414	NASDAQ	DALN	Tue, Dec 10, 2013	30.20	30.72	29.88	30.24
5413	NASDAQ	DALN	Mon, Dec 9, 2013	30.88	31.08	29.98	30.20
5412	NASDAQ	DALN	Fri, Dec 6, 2013	30.40	31.04	30.12	30.76
5411	NASDAQ	DALN	Thu, Dec 5, 2013	30.40	30.40	29.20	30.00
5410	NASDAQ	DALN	Wed, Dec 4, 2013	30.60	31.40	29.60	30.48
5409	NASDAQ	DALN	Tue, Dec 3, 2013	29.96	30.76	29.96	30.68
5408	NASDAQ	DALN	Mon, Dec 2, 2013	30.80	30.80	29.92	30.08
5407	NASDAQ	DALN	Fri, Nov 29, 2013	31.32	31.32	30.84	30.96
5406	NASDAQ	DALN	Wed, Nov 27, 2013	30.04	31.36	29.96	30.96
5405	NASDAQ	DALN	Tue, Nov 26, 2013	29.72	30.28	29.64	29.92
5404	NASDAQ	DALN	Mon, Nov 25, 2013	29.40	29.96	29.40	29.72
5403	NASDAQ	DALN	Fri, Nov 22, 2013	29.32	29.68	28.69	29.24
5402	NASDAQ	DALN	Thu, Nov 21, 2013	28.40	29.16	28.40	29.12
5401	NASDAQ	DALN	Wed, Nov 20, 2013	28.12	28.78	28.04	28.24
5400	NASDAQ	DALN	Tue, Nov 19, 2013	29.16	29.16	27.64	28.08
5399	NASDAQ	DALN	Mon, Nov 18, 2013	29.00	29.60	28.84	29.20
5398	NASDAQ	DALN	Fri, Nov 15, 2013	28.80	29.04	28.24	28.80
5397	NASDAQ	DALN	Thu, Nov 14, 2013	29.24	29.60	28.72	28.88
5396	NASDAQ	DALN	Wed, Nov 13, 2013	29.28	29.96	28.60	29.32
5395	NASDAQ	DALN	Tue, Nov 12, 2013	30.20	30.72	29.60	29.84
5394	NASDAQ	DALN	Mon, Nov 11, 2013	30.64	30.80	30.00	30.12
5393	NASDAQ	DALN	Fri, Nov 8, 2013	29.52	31.24	29.08	30.60
5392	NASDAQ	DALN	Thu, Nov 7, 2013	30.60	30.60	29.16	29.56
5391	NASDAQ	DALN	Wed, Nov 6, 2013	31.72	31.80	30.20	30.40
5390	NASDAQ	DALN	Tue, Nov 5, 2013	30.68	31.84	30.68	31.60
5389	NASDAQ	DALN	Mon, Nov 4, 2013	31.24	31.24	29.96	30.72
5388	NASDAQ	DALN	Fri, Nov 1, 2013	32.12	32.12	30.72	31.52
5387	NASDAQ	DALN	Thu, Oct 31, 2013	32.40	33.00	31.88	32.16
5386	NASDAQ	DALN	Wed, Oct 30, 2013	33.56	33.56	32.12	32.48
5385	NASDAQ	DALN	Tue, Oct 29, 2013	33.24	33.60	33.08	33.52
5384	NASDAQ	DALN	Mon, Oct 28, 2013	33.00	33.16	32.76	33.08
5383	NASDAQ	DALN	Fri, Oct 25, 2013	33.36	33.60	32.84	33.08
5382	NASDAQ	DALN	Thu, Oct 24, 2013	33.44	33.52	32.80	33.24
5381	NASDAQ	DALN	Wed, Oct 23, 2013	33.40	33.60	33.00	33.24
5380	NASDAQ	DALN	Tue, Oct 22, 2013	33.36	33.60	32.36	33.60
5379	NASDAQ	DALN	Mon, Oct 21, 2013	34.40	34.40	32.92	33.20
5378	NASDAQ	DALN	Fri, Oct 18, 2013	33.92	34.36	33.72	34.32
5377	NASDAQ	DALN	Thu, Oct 17, 2013	33.36	33.80	33.20	33.60
5376	NASDAQ	DALN	Wed, Oct 16, 2013	33.44	33.64	33.40	33.48
5375	NASDAQ	DALN	Tue, Oct 15, 2013	33.62	33.72	33.16	33.44
5374	NASDAQ	DALN	Mon, Oct 14, 2013	33.40	33.80	33.04	33.64
5373	NASDAQ	DALN	Fri, Oct 11, 2013	31.88	33.44	31.56	33.40
5372	NASDAQ	DALN	Thu, Oct 10, 2013	30.40	32.04	30.36	32.04
5371	NASDAQ	DALN	Wed, Oct 9, 2013	29.64	30.40	29.32	30.36
5370	NASDAQ	DALN	Tue, Oct 8, 2013	30.32	30.40	29.52	29.72
5369	NASDAQ	DALN	Mon, Oct 7, 2013	30.80	30.92	30.16	30.24
5368	NASDAQ	DALN	Fri, Oct 4, 2013	30.24	31.24	30.24	31.04
5367	NASDAQ	DALN	Thu, Oct 3, 2013	30.82	30.83	29.56	30.40
5366	NASDAQ	DALN	Wed, Oct 2, 2013	31.40	31.60	30.64	30.92
5365	NASDAQ	DALN	Tue, Oct 1, 2013	31.32	31.60	31.32	31.60
5364	NASDAQ	DALN	Mon, Sep 30, 2013	30.92	31.40	30.76	31.40
5363	NASDAQ	DALN	Fri, Sep 27, 2013	31.32	31.44	30.84	31.28
5362	NASDAQ	DALN	Thu, Sep 26, 2013	31.28	31.56	30.68	31.56
5361	NASDAQ	DALN	Wed, Sep 25, 2013	31.60	31.60	31.32	31.32
5360	NASDAQ	DALN	Tue, Sep 24, 2013	31.16	31.60	31.00	31.52
5359	NASDAQ	DALN	Mon, Sep 23, 2013	30.88	31.20	30.76	31.08
5358	NASDAQ	DALN	Fri, Sep 20, 2013	30.56	31.00	30.56	30.92
5357	NASDAQ	DALN	Thu, Sep 19, 2013	30.44	30.68	30.28	30.40
5356	NASDAQ	DALN	Wed, Sep 18, 2013	30.00	30.60	29.38	30.36
5355	NASDAQ	DALN	Tue, Sep 17, 2013	29.76	30.00	29.56	29.96
5354	NASDAQ	DALN	Mon, Sep 16, 2013	30.00	30.00	29.36	29.68
5353	NASDAQ	DALN	Fri, Sep 13, 2013	29.52	29.88	28.74	29.72
5352	NASDAQ	DALN	Thu, Sep 12, 2013	29.96	29.96	29.32	29.36
5351	NASDAQ	DALN	Wed, Sep 11, 2013	29.88	30.00	29.42	29.80
5350	NASDAQ	DALN	Tue, Sep 10, 2013	30.00	30.12	29.80	30.00
5349	NASDAQ	DALN	Mon, Sep 9, 2013	29.60	30.00	29.21	29.96
5348	NASDAQ	DALN	Fri, Sep 6, 2013	29.40	29.88	29.04	29.48
5347	NASDAQ	DALN	Thu, Sep 5, 2013	28.84	29.56	28.82	29.20
5346	NASDAQ	DALN	Wed, Sep 4, 2013	28.60	29.00	28.60	29.00
5345	NASDAQ	DALN	Tue, Sep 3, 2013	29.16	29.44	28.12	28.64
5344	NASDAQ	DALN	Fri, Aug 30, 2013	28.60	29.00	28.16	28.96
5343	NASDAQ	DALN	Thu, Aug 29, 2013	28.64	29.00	28.64	28.68
5342	NASDAQ	DALN	Wed, Aug 28, 2013	28.24	28.96	28.24	28.64
5341	NASDAQ	DALN	Tue, Aug 27, 2013	28.00	28.84	27.40	28.04
5340	NASDAQ	DALN	Mon, Aug 26, 2013	29.04	29.08	28.14	28.28
5339	NASDAQ	DALN	Fri, Aug 23, 2013	29.12	29.51	28.44	29.08
5338	NASDAQ	DALN	Thu, Aug 22, 2013	28.64	29.20	28.64	29.16
5337	NASDAQ	DALN	Wed, Aug 21, 2013	28.60	28.96	28.36	28.52
5336	NASDAQ	DALN	Tue, Aug 20, 2013	28.28	28.80	28.28	28.60
5335	NASDAQ	DALN	Mon, Aug 19, 2013	28.20	28.96	28.08	28.36
5334	NASDAQ	DALN	Fri, Aug 16, 2013	26.96	28.20	26.96	28.16
5333	NASDAQ	DALN	Thu, Aug 15, 2013	28.76	28.80	26.32	27.00
5332	NASDAQ	DALN	Wed, Aug 14, 2013	28.12	29.00	28.12	28.96
5331	NASDAQ	DALN	Tue, Aug 13, 2013	29.32	29.32	28.80	29.20
5330	NASDAQ	DALN	Mon, Aug 12, 2013	28.32	29.20	28.32	29.20
5329	NASDAQ	DALN	Fri, Aug 9, 2013	28.84	29.08	28.28	28.32
5328	NASDAQ	DALN	Thu, Aug 8, 2013	29.20	29.24	28.52	28.96
5327	NASDAQ	DALN	Wed, Aug 7, 2013	29.00	29.28	29.00	29.08
5326	NASDAQ	DALN	Tue, Aug 6, 2013	29.06	29.24	28.88	29.16
5325	NASDAQ	DALN	Mon, Aug 5, 2013	29.76	29.76	28.80	29.24
5324	NASDAQ	DALN	Fri, Aug 2, 2013	29.76	29.96	29.60	29.72
5323	NASDAQ	DALN	Thu, Aug 1, 2013	30.08	30.12	29.68	29.84
5322	NASDAQ	DALN	Wed, Jul 31, 2013	29.72	30.24	29.72	30.00
5321	NASDAQ	DALN	Tue, Jul 30, 2013	30.08	30.49	29.64	29.72
5320	NASDAQ	DALN	Mon, Jul 29, 2013	30.56	30.56	29.68	30.00
5319	NASDAQ	DALN	Fri, Jul 26, 2013	30.00	30.48	29.24	30.48
5318	NASDAQ	DALN	Thu, Jul 25, 2013	31.16	31.16	29.56	30.12
5317	NASDAQ	DALN	Wed, Jul 24, 2013	32.00	32.12	31.28	31.56
5316	NASDAQ	DALN	Tue, Jul 23, 2013	32.00	32.20	31.40	31.96
5315	NASDAQ	DALN	Mon, Jul 22, 2013	31.96	32.12	31.92	32.00
5314	NASDAQ	DALN	Fri, Jul 19, 2013	31.84	32.04	31.64	32.04
5313	NASDAQ	DALN	Thu, Jul 18, 2013	31.52	32.04	31.28	31.84
5312	NASDAQ	DALN	Wed, Jul 17, 2013	31.20	31.44	30.88	31.32
5311	NASDAQ	DALN	Tue, Jul 16, 2013	30.72	31.08	30.68	31.08
5310	NASDAQ	DALN	Mon, Jul 15, 2013	29.68	30.80	29.60	30.72
5309	NASDAQ	DALN	Fri, Jul 12, 2013	29.80	30.22	29.75	29.88
5308	NASDAQ	DALN	Thu, Jul 11, 2013	29.08	29.76	28.96	29.68
5307	NASDAQ	DALN	Wed, Jul 10, 2013	28.68	29.08	28.60	28.96
5306	NASDAQ	DALN	Tue, Jul 9, 2013	28.16	28.68	28.16	28.64
5305	NASDAQ	DALN	Mon, Jul 8, 2013	28.04	28.48	27.84	28.16
5304	NASDAQ	DALN	Fri, Jul 5, 2013	27.92	28.08	27.68	27.96
5303	NASDAQ	DALN	Wed, Jul 3, 2013	27.16	27.96	27.16	27.64
5302	NASDAQ	DALN	Tue, Jul 2, 2013	26.60	27.72	26.60	27.16
5301	NASDAQ	DALN	Mon, Jul 1, 2013	27.44	27.64	26.28	26.48
5300	NASDAQ	DALN	Fri, Jun 28, 2013	27.88	28.80	26.72	27.44
5299	NASDAQ	DALN	Thu, Jun 27, 2013	27.76	28.00	27.60	27.92
5298	NASDAQ	DALN	Wed, Jun 26, 2013	27.24	27.72	26.76	27.60
5297	NASDAQ	DALN	Tue, Jun 25, 2013	26.56	27.16	26.52	27.04
5296	NASDAQ	DALN	Mon, Jun 24, 2013	26.40	26.56	25.24	26.40
5295	NASDAQ	DALN	Fri, Jun 21, 2013	26.12	26.52	26.08	26.40
5294	NASDAQ	DALN	Thu, Jun 20, 2013	26.76	26.88	25.72	26.04
5293	NASDAQ	DALN	Wed, Jun 19, 2013	26.52	27.24	26.24	26.92
5292	NASDAQ	DALN	Tue, Jun 18, 2013	27.12	27.40	26.08	26.72
5291	NASDAQ	DALN	Mon, Jun 17, 2013	28.16	29.00	26.88	27.32
5290	NASDAQ	DALN	Fri, Jun 14, 2013	27.32	28.16	27.32	27.76
5289	NASDAQ	DALN	Thu, Jun 13, 2013	27.20	28.79	27.12	27.40
5288	NASDAQ	DALN	Wed, Jun 12, 2013	27.68	27.86	27.20	27.32
5287	NASDAQ	DALN	Tue, Jun 11, 2013	26.80	27.76	26.80	27.60
5286	NASDAQ	DALN	Mon, Jun 10, 2013	26.20	27.40	26.20	27.00
5285	NASDAQ	DALN	Fri, Jun 7, 2013	26.80	27.00	26.32	26.84
5284	NASDAQ	DALN	Thu, Jun 6, 2013	25.60	26.88	25.60	26.88
5283	NASDAQ	DALN	Wed, Jun 5, 2013	26.64	26.64	25.68	25.80
5282	NASDAQ	DALN	Tue, Jun 4, 2013	26.80	26.80	26.36	26.80
5281	NASDAQ	DALN	Mon, Jun 3, 2013	27.40	27.40	26.48	26.88
5280	NASDAQ	DALN	Fri, May 31, 2013	26.76	27.56	26.72	27.40
5279	NASDAQ	DALN	Thu, May 30, 2013	26.72	27.72	26.48	26.92
5278	NASDAQ	DALN	Wed, May 29, 2013	27.64	27.68	26.64	27.56
5277	NASDAQ	DALN	Tue, May 28, 2013	27.96	28.08	27.40	27.80
5276	NASDAQ	DALN	Fri, May 24, 2013	27.20	27.52	27.08	27.36
5275	NASDAQ	DALN	Thu, May 23, 2013	25.56	27.40	24.80	27.40
5274	NASDAQ	DALN	Wed, May 22, 2013	26.84	27.20	25.80	26.28
5273	NASDAQ	DALN	Tue, May 21, 2013	26.84	26.84	26.60	26.72
5272	NASDAQ	DALN	Mon, May 20, 2013	26.20	26.84	25.68	26.80
5271	NASDAQ	DALN	Fri, May 17, 2013	24.80	26.56	24.80	26.36
5270	NASDAQ	DALN	Thu, May 16, 2013	24.76	24.76	24.08	24.36
5269	NASDAQ	DALN	Wed, May 15, 2013	24.00	24.80	23.84	24.76
5268	NASDAQ	DALN	Tue, May 14, 2013	24.12	24.36	23.62	24.20
5267	NASDAQ	DALN	Mon, May 13, 2013	23.68	24.24	23.68	24.12
5266	NASDAQ	DALN	Fri, May 10, 2013	23.52	24.00	23.52	23.80
5265	NASDAQ	DALN	Thu, May 9, 2013	24.68	24.68	23.64	23.80
5264	NASDAQ	DALN	Wed, May 8, 2013	24.68	24.80	24.48	24.80
5263	NASDAQ	DALN	Tue, May 7, 2013	23.56	24.28	23.24	24.28
5262	NASDAQ	DALN	Mon, May 6, 2013	23.40	23.60	23.40	23.44
5261	NASDAQ	DALN	Fri, May 3, 2013	23.32	23.60	23.20	23.60
5260	NASDAQ	DALN	Thu, May 2, 2013	23.56	23.56	23.20	23.28
5259	NASDAQ	DALN	Wed, May 1, 2013	23.04	23.56	23.00	23.52
5258	NASDAQ	DALN	Tue, Apr 30, 2013	23.40	23.40	21.92	23.20
5257	NASDAQ	DALN	Mon, Apr 29, 2013	24.40	24.40	23.44	23.68
5256	NASDAQ	DALN	Fri, Apr 26, 2013	23.20	23.60	23.20	23.28
5255	NASDAQ	DALN	Thu, Apr 25, 2013	22.92	23.64	22.80	23.00
5254	NASDAQ	DALN	Wed, Apr 24, 2013	22.68	22.84	22.56	22.80
5253	NASDAQ	DALN	Tue, Apr 23, 2013	22.36	22.64	22.04	22.60
5252	NASDAQ	DALN	Mon, Apr 22, 2013	22.36	22.40	22.08	22.24
5251	NASDAQ	DALN	Fri, Apr 19, 2013	22.12	22.40	21.96	22.20
5250	NASDAQ	DALN	Thu, Apr 18, 2013	22.48	22.68	21.96	21.96
5249	NASDAQ	DALN	Wed, Apr 17, 2013	23.00	23.14	22.20	22.36
5248	NASDAQ	DALN	Tue, Apr 16, 2013	23.00	23.72	22.72	22.96
5247	NASDAQ	DALN	Mon, Apr 15, 2013	23.32	23.32	22.68	22.68
5246	NASDAQ	DALN	Fri, Apr 12, 2013	23.00	23.04	22.88	23.00
5245	NASDAQ	DALN	Thu, Apr 11, 2013	23.00	23.16	22.92	23.00
5244	NASDAQ	DALN	Wed, Apr 10, 2013	23.00	23.08	22.84	22.92
5243	NASDAQ	DALN	Tue, Apr 9, 2013	22.80	23.04	22.80	23.00
5242	NASDAQ	DALN	Mon, Apr 8, 2013	23.08	23.28	22.56	22.80
5241	NASDAQ	DALN	Fri, Apr 5, 2013	23.40	23.44	22.96	23.12
5240	NASDAQ	DALN	Thu, Apr 4, 2013	24.00	24.00	23.16	23.56
5239	NASDAQ	DALN	Wed, Apr 3, 2013	23.32	24.11	23.16	23.92
5238	NASDAQ	DALN	Tue, Apr 2, 2013	23.04	23.56	23.04	23.36
5237	NASDAQ	DALN	Mon, Apr 1, 2013	23.20	23.36	22.72	23.04
5236	NASDAQ	DALN	Thu, Mar 28, 2013	22.56	24.00	22.24	23.36
5235	NASDAQ	DALN	Wed, Mar 27, 2013	21.96	22.52	21.96	22.28
5234	NASDAQ	DALN	Tue, Mar 26, 2013	22.08	22.20	21.88	21.88
5233	NASDAQ	DALN	Mon, Mar 25, 2013	21.96	22.08	21.48	21.76
5232	NASDAQ	DALN	Fri, Mar 22, 2013	21.48	21.96	21.44	21.72
5231	NASDAQ	DALN	Thu, Mar 21, 2013	22.00	22.00	21.48	21.84
5230	NASDAQ	DALN	Wed, Mar 20, 2013	21.76	21.92	21.76	21.92
5229	NASDAQ	DALN	Tue, Mar 19, 2013	20.96	21.96	20.96	21.72
5228	NASDAQ	DALN	Mon, Mar 18, 2013	20.80	21.52	20.60	21.20
5227	NASDAQ	DALN	Fri, Mar 15, 2013	22.04	22.20	20.88	20.96
5226	NASDAQ	DALN	Thu, Mar 14, 2013	21.60	22.24	21.60	22.00
5225	NASDAQ	DALN	Wed, Mar 13, 2013	21.40	21.56	21.16	21.52
5224	NASDAQ	DALN	Tue, Mar 12, 2013	21.12	21.28	20.93	21.16
5223	NASDAQ	DALN	Mon, Mar 11, 2013	21.12	22.00	21.12	21.48
5222	NASDAQ	DALN	Fri, Mar 8, 2013	21.00	21.24	21.00	21.12
5221	NASDAQ	DALN	Thu, Mar 7, 2013	21.20	21.20	21.00	21.20
5220	NASDAQ	DALN	Wed, Mar 6, 2013	21.36	21.40	20.84	21.24
5219	NASDAQ	DALN	Tue, Mar 5, 2013	20.60	21.44	20.60	21.32
5218	NASDAQ	DALN	Mon, Mar 4, 2013	20.44	20.92	20.44	20.52
5217	NASDAQ	DALN	Fri, Mar 1, 2013	20.12	20.80	20.04	20.56
5216	NASDAQ	DALN	Thu, Feb 28, 2013	20.52	20.52	20.00	20.12
5215	NASDAQ	DALN	Wed, Feb 27, 2013	20.44	20.64	20.20	20.60
5214	NASDAQ	DALN	Tue, Feb 26, 2013	21.00	21.12	20.40	20.40
5213	NASDAQ	DALN	Mon, Feb 25, 2013	21.04	21.16	20.92	21.04
5212	NASDAQ	DALN	Fri, Feb 22, 2013	21.16	21.16	20.84	21.00
5211	NASDAQ	DALN	Thu, Feb 21, 2013	20.92	21.24	20.72	21.04
5210	NASDAQ	DALN	Wed, Feb 20, 2013	21.44	21.44	20.80	20.88
5209	NASDAQ	DALN	Tue, Feb 19, 2013	21.40	21.56	21.20	21.32
5208	NASDAQ	DALN	Fri, Feb 15, 2013	21.56	21.56	20.80	21.36
5207	NASDAQ	DALN	Thu, Feb 14, 2013	21.12	21.40	20.80	21.40
5206	NASDAQ	DALN	Wed, Feb 13, 2013	21.12	21.72	20.96	21.04
5205	NASDAQ	DALN	Tue, Feb 12, 2013	21.68	21.71	20.72	21.04
5204	NASDAQ	DALN	Mon, Feb 11, 2013	21.56	21.76	21.40	21.44
5203	NASDAQ	DALN	Fri, Feb 8, 2013	21.56	21.56	21.20	21.56
5202	NASDAQ	DALN	Thu, Feb 7, 2013	21.56	21.60	21.36	21.52
5201	NASDAQ	DALN	Wed, Feb 6, 2013	21.12	21.56	21.12	21.44
5200	NASDAQ	DALN	Tue, Feb 5, 2013	21.40	21.60	21.04	21.36
5199	NASDAQ	DALN	Mon, Feb 4, 2013	21.56	21.80	21.08	21.36
5198	NASDAQ	DALN	Fri, Feb 1, 2013	21.40	21.72	21.00	21.36
5197	NASDAQ	DALN	Thu, Jan 31, 2013	21.04	21.68	20.92	21.12
5196	NASDAQ	DALN	Wed, Jan 30, 2013	21.68	21.68	21.20	21.24
5195	NASDAQ	DALN	Tue, Jan 29, 2013	21.56	22.20	21.20	21.48
5194	NASDAQ	DALN	Mon, Jan 28, 2013	21.04	21.72	20.72	21.68
5193	NASDAQ	DALN	Fri, Jan 25, 2013	21.00	21.04	20.72	20.96
5192	NASDAQ	DALN	Thu, Jan 24, 2013	20.64	21.00	20.64	20.96
5191	NASDAQ	DALN	Wed, Jan 23, 2013	20.44	21.00	20.36	20.60
5190	NASDAQ	DALN	Tue, Jan 22, 2013	20.84	20.88	20.36	20.44
5189	NASDAQ	DALN	Fri, Jan 18, 2013	20.92	20.92	20.64	20.72
5188	NASDAQ	DALN	Thu, Jan 17, 2013	20.32	21.36	20.12	20.96
5187	NASDAQ	DALN	Wed, Jan 16, 2013	20.44	20.76	20.20	20.40
5186	NASDAQ	DALN	Tue, Jan 15, 2013	20.84	21.08	20.52	20.52
5185	NASDAQ	DALN	Mon, Jan 14, 2013	20.84	20.84	20.20	20.64
5184	NASDAQ	DALN	Fri, Jan 11, 2013	20.80	21.16	20.40	21.08
5183	NASDAQ	DALN	Thu, Jan 10, 2013	20.96	21.19	20.56	20.64
5182	NASDAQ	DALN	Wed, Jan 9, 2013	20.56	21.36	20.40	21.00
5181	NASDAQ	DALN	Tue, Jan 8, 2013	20.24	20.84	20.08	20.60
5180	NASDAQ	DALN	Mon, Jan 7, 2013	20.00	21.40	20.00	20.28
5179	NASDAQ	DALN	Fri, Jan 4, 2013	19.60	20.00	19.52	19.92
5178	NASDAQ	DALN	Thu, Jan 3, 2013	19.44	19.72	19.20	19.64
5177	NASDAQ	DALN	Wed, Jan 2, 2013	18.88	19.60	18.88	19.60
5176	NASDAQ	DALN	Mon, Dec 31, 2012	19.12	19.12	18.40	18.60
5175	NASDAQ	DALN	Fri, Dec 28, 2012	19.08	19.40	19.04	19.20
5174	NASDAQ	DALN	Thu, Dec 27, 2012	18.80	19.04	18.20	19.04
5173	NASDAQ	DALN	Wed, Dec 26, 2012	18.60	19.32	18.08	18.80
5172	NASDAQ	DALN	Mon, Dec 24, 2012	19.16	19.16	18.56	18.56
5171	NASDAQ	DALN	Fri, Dec 21, 2012	18.84	19.12	18.48	19.00
5170	NASDAQ	DALN	Thu, Dec 20, 2012	18.48	19.12	18.28	18.80
5169	NASDAQ	DALN	Wed, Dec 19, 2012	18.88	18.92	18.00	18.44
5168	NASDAQ	DALN	Tue, Dec 18, 2012	19.32	19.56	18.84	18.84
5167	NASDAQ	DALN	Mon, Dec 17, 2012	18.96	19.44	18.72	19.28
5166	NASDAQ	DALN	Fri, Dec 14, 2012	18.60	18.88	18.60	18.76
5165	NASDAQ	DALN	Thu, Dec 13, 2012	17.84	18.72	17.84	18.72
5164	NASDAQ	DALN	Wed, Dec 12, 2012	18.00	18.16	17.68	18.00
5163	NASDAQ	DALN	Tue, Dec 11, 2012	17.80	18.20	17.52	18.00
5162	NASDAQ	DALN	Mon, Dec 10, 2012	18.24	18.24	17.52	17.84
5161	NASDAQ	DALN	Fri, Dec 7, 2012	17.96	18.24	17.76	17.96
5160	NASDAQ	DALN	Thu, Dec 6, 2012	18.04	18.12	17.80	17.96
5159	NASDAQ	DALN	Wed, Dec 5, 2012	18.36	18.40	18.00	18.12
5158	NASDAQ	DALN	Tue, Dec 4, 2012	18.04	18.40	18.04	18.40
5157	NASDAQ	DALN	Mon, Dec 3, 2012	18.56	18.68	18.00	18.24
5156	NASDAQ	DALN	Fri, Nov 30, 2012	18.44	18.68	18.24	18.56
5155	NASDAQ	DALN	Thu, Nov 29, 2012	18.80	18.84	18.40	18.40
5154	NASDAQ	DALN	Wed, Nov 28, 2012	18.80	18.80	18.60	18.72
5153	NASDAQ	DALN	Tue, Nov 27, 2012	18.76	18.80	18.64	18.80
5152	NASDAQ	DALN	Mon, Nov 26, 2012	18.60	18.76	18.46	18.72
5151	NASDAQ	DALN	Fri, Nov 23, 2012	18.88	18.92	18.64	18.80
5150	NASDAQ	DALN	Wed, Nov 21, 2012	18.80	19.08	18.72	18.92
5149	NASDAQ	DALN	Tue, Nov 20, 2012	18.88	18.88	18.56	18.84
5148	NASDAQ	DALN	Mon, Nov 19, 2012	18.80	18.94	18.60	18.76
5147	NASDAQ	DALN	Fri, Nov 16, 2012	18.60	18.72	18.08	18.72
5146	NASDAQ	DALN	Thu, Nov 15, 2012	18.40	18.64	18.20	18.64
5145	NASDAQ	DALN	Wed, Nov 14, 2012	18.32	18.80	18.28	18.52
5144	NASDAQ	DALN	Tue, Nov 13, 2012	19.48	19.72	19.48	19.56
5143	NASDAQ	DALN	Mon, Nov 12, 2012	19.80	19.80	19.48	19.52
5142	NASDAQ	DALN	Fri, Nov 9, 2012	19.80	20.00	19.56	19.80
5141	NASDAQ	DALN	Thu, Nov 8, 2012	19.92	19.92	19.56	19.80
5140	NASDAQ	DALN	Wed, Nov 7, 2012	19.84	19.96	19.44	19.80
5139	NASDAQ	DALN	Tue, Nov 6, 2012	19.92	20.00	19.80	19.80
5138	NASDAQ	DALN	Mon, Nov 5, 2012	19.84	20.00	19.64	20.00
5137	NASDAQ	DALN	Fri, Nov 2, 2012	19.96	20.00	19.68	19.68
5136	NASDAQ	DALN	Thu, Nov 1, 2012	19.84	20.08	19.52	20.08
5135	NASDAQ	DALN	Wed, Oct 31, 2012	19.92	20.12	19.80	20.00
5134	NASDAQ	DALN	Fri, Oct 26, 2012	20.12	20.12	19.80	19.80
5133	NASDAQ	DALN	Thu, Oct 25, 2012	20.00	20.20	19.80	20.00
5132	NASDAQ	DALN	Wed, Oct 24, 2012	19.88	20.16	19.84	20.00
5131	NASDAQ	DALN	Tue, Oct 23, 2012	20.20	20.20	19.64	19.84
5130	NASDAQ	DALN	Mon, Oct 22, 2012	20.36	20.40	20.04	20.20
5129	NASDAQ	DALN	Fri, Oct 19, 2012	20.20	20.28	19.90	20.28
5128	NASDAQ	DALN	Thu, Oct 18, 2012	20.00	20.24	20.00	20.00
5127	NASDAQ	DALN	Wed, Oct 17, 2012	20.08	20.20	20.00	20.04
5126	NASDAQ	DALN	Tue, Oct 16, 2012	20.00	20.20	19.96	20.04
5125	NASDAQ	DALN	Mon, Oct 15, 2012	20.00	20.16	19.92	19.92
5124	NASDAQ	DALN	Fri, Oct 12, 2012	19.88	20.08	19.60	20.00
5123	NASDAQ	DALN	Thu, Oct 11, 2012	19.52	20.20	19.52	19.96
5122	NASDAQ	DALN	Wed, Oct 10, 2012	20.00	20.16	19.60	19.60
5121	NASDAQ	DALN	Tue, Oct 9, 2012	20.44	20.44	19.96	20.04
5120	NASDAQ	DALN	Mon, Oct 8, 2012	21.16	21.16	20.40	20.40
5119	NASDAQ	DALN	Fri, Oct 5, 2012	20.40	21.20	20.40	21.12
5118	NASDAQ	DALN	Thu, Oct 4, 2012	19.72	20.28	19.44	20.28
5117	NASDAQ	DALN	Wed, Oct 3, 2012	19.32	19.50	19.24	19.40
5116	NASDAQ	DALN	Tue, Oct 2, 2012	19.32	19.44	19.20	19.32
5115	NASDAQ	DALN	Mon, Oct 1, 2012	19.48	19.52	19.20	19.28
5114	NASDAQ	DALN	Fri, Sep 28, 2012	19.52	19.60	19.08	19.32
5113	NASDAQ	DALN	Thu, Sep 27, 2012	19.40	19.64	19.28	19.52
5112	NASDAQ	DALN	Wed, Sep 26, 2012	19.72	19.72	19.20	19.20
5111	NASDAQ	DALN	Tue, Sep 25, 2012	19.88	19.96	19.60	19.60
5110	NASDAQ	DALN	Mon, Sep 24, 2012	19.20	20.16	19.12	19.68
5109	NASDAQ	DALN	Fri, Sep 21, 2012	18.92	19.40	18.88	19.28
5108	NASDAQ	DALN	Thu, Sep 20, 2012	19.04	19.24	19.00	19.00
5107	NASDAQ	DALN	Wed, Sep 19, 2012	19.24	19.28	19.00	19.00
5106	NASDAQ	DALN	Tue, Sep 18, 2012	19.28	19.40	19.08	19.12
5105	NASDAQ	DALN	Mon, Sep 17, 2012	19.52	19.88	19.00	19.08
5104	NASDAQ	DALN	Fri, Sep 14, 2012	19.00	19.62	18.56	18.96
5103	NASDAQ	DALN	Thu, Sep 13, 2012	18.44	18.60	18.24	18.60
5102	NASDAQ	DALN	Wed, Sep 12, 2012	18.76	18.88	18.40	18.40
5101	NASDAQ	DALN	Tue, Sep 11, 2012	18.48	18.80	18.33	18.64
5100	NASDAQ	DALN	Mon, Sep 10, 2012	18.40	18.60	18.08	18.44
5099	NASDAQ	DALN	Fri, Sep 7, 2012	18.84	19.08	18.60	18.64
5098	NASDAQ	DALN	Thu, Sep 6, 2012	18.80	19.20	18.56	19.00
5097	NASDAQ	DALN	Wed, Sep 5, 2012	18.60	18.88	18.40	18.64
5096	NASDAQ	DALN	Tue, Sep 4, 2012	19.00	19.00	18.24	18.48
5095	NASDAQ	DALN	Fri, Aug 31, 2012	18.96	19.20	18.64	19.20
5094	NASDAQ	DALN	Thu, Aug 30, 2012	18.96	19.04	18.84	18.96
5093	NASDAQ	DALN	Wed, Aug 29, 2012	18.96	19.04	18.80	19.00
5092	NASDAQ	DALN	Tue, Aug 28, 2012	18.80	19.04	18.72	18.96
5091	NASDAQ	DALN	Mon, Aug 27, 2012	18.72	18.92	18.64	18.92
5090	NASDAQ	DALN	Fri, Aug 24, 2012	18.72	19.00	18.60	18.64
5089	NASDAQ	DALN	Thu, Aug 23, 2012	18.52	18.76	18.28	18.60
5088	NASDAQ	DALN	Wed, Aug 22, 2012	18.16	18.60	17.92	18.40
5087	NASDAQ	DALN	Tue, Aug 21, 2012	18.68	18.80	18.40	18.40
5086	NASDAQ	DALN	Mon, Aug 20, 2012	17.88	18.56	17.88	18.56
5085	NASDAQ	DALN	Fri, Aug 17, 2012	17.84	18.08	17.80	17.92
5084	NASDAQ	DALN	Thu, Aug 16, 2012	17.60	18.00	17.60	18.00
5083	NASDAQ	DALN	Wed, Aug 15, 2012	17.32	17.72	17.20	17.48
5082	NASDAQ	DALN	Tue, Aug 14, 2012	17.40	17.64	17.32	17.60
5081	NASDAQ	DALN	Mon, Aug 13, 2012	17.40	17.64	17.30	17.32
5080	NASDAQ	DALN	Fri, Aug 10, 2012	17.20	17.52	17.16	17.28
5079	NASDAQ	DALN	Thu, Aug 9, 2012	17.20	17.56	17.12	17.28
5078	NASDAQ	DALN	Wed, Aug 8, 2012	17.12	17.32	17.08	17.12
5077	NASDAQ	DALN	Tue, Aug 7, 2012	17.20	17.28	16.92	17.16
5076	NASDAQ	DALN	Mon, Aug 6, 2012	16.92	17.20	16.80	17.12
5075	NASDAQ	DALN	Fri, Aug 3, 2012	17.20	17.20	16.80	16.92
5074	NASDAQ	DALN	Thu, Aug 2, 2012	16.80	17.44	16.80	17.20
5073	NASDAQ	DALN	Wed, Aug 1, 2012	16.52	17.52	16.52	16.88
5072	NASDAQ	DALN	Tue, Jul 31, 2012	16.56	16.80	16.44	16.56
5071	NASDAQ	DALN	Mon, Jul 30, 2012	16.44	16.76	16.40	16.72
5070	NASDAQ	DALN	Fri, Jul 27, 2012	16.24	16.76	16.24	16.44
5069	NASDAQ	DALN	Thu, Jul 26, 2012	16.76	16.76	16.20	16.20
5068	NASDAQ	DALN	Wed, Jul 25, 2012	16.12	16.48	15.84	16.40
5067	NASDAQ	DALN	Tue, Jul 24, 2012	16.20	16.40	15.84	15.84
5066	NASDAQ	DALN	Mon, Jul 23, 2012	16.28	16.44	16.12	16.12
5065	NASDAQ	DALN	Fri, Jul 20, 2012	16.52	16.92	16.28	16.40
5064	NASDAQ	DALN	Thu, Jul 19, 2012	16.96	17.04	16.48	16.64
5063	NASDAQ	DALN	Wed, Jul 18, 2012	16.60	17.00	16.60	16.80
5062	NASDAQ	DALN	Tue, Jul 17, 2012	16.96	17.04	16.44	16.44
5061	NASDAQ	DALN	Mon, Jul 16, 2012	17.00	17.24	16.88	16.88
5060	NASDAQ	DALN	Fri, Jul 13, 2012	16.76	17.32	16.76	17.00
5059	NASDAQ	DALN	Thu, Jul 12, 2012	16.52	17.44	16.40	16.76
5058	NASDAQ	DALN	Wed, Jul 11, 2012	16.44	16.96	16.44	16.68
5057	NASDAQ	DALN	Tue, Jul 10, 2012	17.20	17.24	16.36	16.44
5056	NASDAQ	DALN	Mon, Jul 9, 2012	17.08	17.32	17.08	17.12
5055	NASDAQ	DALN	Fri, Jul 6, 2012	16.96	17.60	16.68	17.12
5054	NASDAQ	DALN	Thu, Jul 5, 2012	16.56	17.24	16.56	17.08
5053	NASDAQ	DALN	Tue, Jul 3, 2012	16.28	16.80	16.28	16.76
5052	NASDAQ	DALN	Mon, Jul 2, 2012	16.24	16.40	15.88	16.40
5051	NASDAQ	DALN	Fri, Jun 29, 2012	16.40	16.76	16.08	16.08
5050	NASDAQ	DALN	Thu, Jun 28, 2012	16.28	16.52	16.16	16.16
5049	NASDAQ	DALN	Wed, Jun 27, 2012	16.36	17.04	16.16	16.40
5048	NASDAQ	DALN	Tue, Jun 26, 2012	16.80	16.80	16.04	16.32
5047	NASDAQ	DALN	Mon, Jun 25, 2012	15.44	17.32	15.44	16.72
5046	NASDAQ	DALN	Fri, Jun 22, 2012	15.04	15.68	14.84	15.44
5045	NASDAQ	DALN	Thu, Jun 21, 2012	15.20	15.40	14.88	14.88
5044	NASDAQ	DALN	Wed, Jun 20, 2012	15.28	15.56	15.14	15.16
5043	NASDAQ	DALN	Tue, Jun 19, 2012	15.16	15.68	14.92	15.32
5042	NASDAQ	DALN	Mon, Jun 18, 2012	14.56	15.08	14.40	14.96
5041	NASDAQ	DALN	Fri, Jun 15, 2012	15.20	15.40	14.52	14.64
5040	NASDAQ	DALN	Thu, Jun 14, 2012	15.48	15.48	15.20	15.24
5039	NASDAQ	DALN	Wed, Jun 13, 2012	15.56	15.76	15.20	15.32
5038	NASDAQ	DALN	Tue, Jun 12, 2012	15.40	15.68	15.08	15.44
5037	NASDAQ	DALN	Mon, Jun 11, 2012	15.60	15.88	15.08	15.20
5036	NASDAQ	DALN	Fri, Jun 8, 2012	16.04	16.24	15.32	15.32
5035	NASDAQ	DALN	Thu, Jun 7, 2012	16.40	16.76	16.04	16.04
5034	NASDAQ	DALN	Wed, Jun 6, 2012	16.12	16.32	15.92	16.12
5033	NASDAQ	DALN	Tue, Jun 5, 2012	16.08	16.20	15.76	15.92
5032	NASDAQ	DALN	Mon, Jun 4, 2012	16.08	16.44	16.08	16.08
5031	NASDAQ	DALN	Fri, Jun 1, 2012	16.00	16.52	16.00	16.08
5030	NASDAQ	DALN	Thu, May 31, 2012	16.24	16.36	15.96	16.00
5029	NASDAQ	DALN	Wed, May 30, 2012	16.20	16.64	16.08	16.12
5028	NASDAQ	DALN	Tue, May 29, 2012	15.80	16.32	15.80	16.32
5027	NASDAQ	DALN	Fri, May 25, 2012	16.20	16.36	15.80	15.84
5026	NASDAQ	DALN	Thu, May 24, 2012	16.28	16.52	15.80	16.24
5025	NASDAQ	DALN	Wed, May 23, 2012	16.08	16.36	15.88	16.24
5024	NASDAQ	DALN	Tue, May 22, 2012	16.48	16.56	16.20	16.20
5023	NASDAQ	DALN	Mon, May 21, 2012	17.00	17.48	16.28	16.44
5022	NASDAQ	DALN	Fri, May 18, 2012	17.08	17.32	16.48	16.92
5021	NASDAQ	DALN	Thu, May 17, 2012	17.40	17.96	16.80	17.20
5020	NASDAQ	DALN	Wed, May 16, 2012	16.92	17.76	16.92	17.36
5019	NASDAQ	DALN	Tue, May 15, 2012	16.48	17.64	16.48	16.80
5018	NASDAQ	DALN	Mon, May 14, 2012	16.92	17.04	16.36	16.40
5017	NASDAQ	DALN	Fri, May 11, 2012	16.88	17.32	16.76	17.08
5016	NASDAQ	DALN	Thu, May 10, 2012	16.48	17.40	16.36	17.12
5015	NASDAQ	DALN	Wed, May 9, 2012	16.76	16.96	16.08	16.40
5014	NASDAQ	DALN	Tue, May 8, 2012	16.60	17.40	16.28	17.08
5013	NASDAQ	DALN	Mon, May 7, 2012	16.28	17.12	16.08	16.68
5012	NASDAQ	DALN	Fri, May 4, 2012	16.56	16.64	16.20	16.28
5011	NASDAQ	DALN	Thu, May 3, 2012	16.64	16.88	16.28	16.56
5010	NASDAQ	DALN	Wed, May 2, 2012	17.00	17.36	16.64	16.68
5009	NASDAQ	DALN	Tue, May 1, 2012	17.80	18.00	17.04	17.08
5008	NASDAQ	DALN	Mon, Apr 30, 2012	18.76	18.96	17.64	17.64
5007	NASDAQ	DALN	Fri, Apr 27, 2012	18.40	18.96	18.12	18.76
5006	NASDAQ	DALN	Thu, Apr 26, 2012	18.56	18.56	17.92	18.36
5005	NASDAQ	DALN	Wed, Apr 25, 2012	18.48	18.84	18.24	18.52
5004	NASDAQ	DALN	Tue, Apr 24, 2012	17.96	18.36	17.68	18.16
5003	NASDAQ	DALN	Mon, Apr 23, 2012	18.28	18.56	17.76	18.00
5002	NASDAQ	DALN	Fri, Apr 20, 2012	18.36	19.00	18.28	18.52
5001	NASDAQ	DALN	Thu, Apr 19, 2012	18.20	18.44	18.04	18.16
5000	NASDAQ	DALN	Wed, Apr 18, 2012	18.40	18.56	18.20	18.20
4999	NASDAQ	DALN	Tue, Apr 17, 2012	18.56	18.84	18.40	18.48
4998	NASDAQ	DALN	Mon, Apr 16, 2012	18.60	18.64	17.84	18.28
4997	NASDAQ	DALN	Fri, Apr 13, 2012	18.16	18.48	18.00	18.36
4996	NASDAQ	DALN	Thu, Apr 12, 2012	18.20	18.56	18.00	18.24
4995	NASDAQ	DALN	Wed, Apr 11, 2012	18.24	19.08	18.00	18.12
4994	NASDAQ	DALN	Tue, Apr 10, 2012	19.00	19.08	18.00	18.00
4993	NASDAQ	DALN	Mon, Apr 9, 2012	18.52	19.36	18.52	18.92
4992	NASDAQ	DALN	Thu, Apr 5, 2012	19.00	19.12	18.74	19.00
4991	NASDAQ	DALN	Wed, Apr 4, 2012	19.60	19.60	18.36	19.00
4990	NASDAQ	DALN	Tue, Apr 3, 2012	19.68	20.04	19.56	19.60
4989	NASDAQ	DALN	Mon, Apr 2, 2012	19.60	20.00	19.48	19.80
4988	NASDAQ	DALN	Fri, Mar 30, 2012	20.00	20.00	19.36	19.56
4987	NASDAQ	DALN	Thu, Mar 29, 2012	19.84	20.00	19.68	19.76
4986	NASDAQ	DALN	Wed, Mar 28, 2012	20.36	20.64	19.88	20.04
4985	NASDAQ	DALN	Tue, Mar 27, 2012	21.12	21.12	20.28	20.28
4984	NASDAQ	DALN	Mon, Mar 26, 2012	20.28	21.20	20.28	21.04
4983	NASDAQ	DALN	Fri, Mar 23, 2012	19.36	19.88	19.20	19.84
4982	NASDAQ	DALN	Thu, Mar 22, 2012	19.52	19.68	18.76	19.32
4981	NASDAQ	DALN	Wed, Mar 21, 2012	19.68	19.80	19.60	19.64
4980	NASDAQ	DALN	Tue, Mar 20, 2012	20.12	20.16	19.54	19.60
4979	NASDAQ	DALN	Mon, Mar 19, 2012	20.00	20.44	19.92	20.12
4978	NASDAQ	DALN	Fri, Mar 16, 2012	20.00	20.06	19.52	20.00
4977	NASDAQ	DALN	Thu, Mar 15, 2012	20.20	20.20	19.68	20.00
4976	NASDAQ	DALN	Wed, Mar 14, 2012	20.56	20.56	19.72	20.12
4975	NASDAQ	DALN	Tue, Mar 13, 2012	20.16	21.44	19.56	20.64
4974	NASDAQ	DALN	Mon, Mar 12, 2012	20.20	20.20	19.92	19.96
4973	NASDAQ	DALN	Fri, Mar 9, 2012	20.08	20.12	19.88	20.00
4972	NASDAQ	DALN	Thu, Mar 8, 2012	19.56	20.12	19.36	20.00
4971	NASDAQ	DALN	Wed, Mar 7, 2012	18.36	19.16	18.36	19.04
4970	NASDAQ	DALN	Tue, Mar 6, 2012	18.28	18.52	18.04	18.24
4969	NASDAQ	DALN	Mon, Mar 5, 2012	18.04	18.56	17.88	18.44
4968	NASDAQ	DALN	Fri, Mar 2, 2012	19.16	19.24	17.92	18.04
4967	NASDAQ	DALN	Thu, Mar 1, 2012	19.00	19.60	18.60	19.12
4966	NASDAQ	DALN	Wed, Feb 29, 2012	19.32	19.48	18.88	18.88
4965	NASDAQ	DALN	Tue, Feb 28, 2012	19.76	19.80	19.44	19.52
4964	NASDAQ	DALN	Mon, Feb 27, 2012	19.72	20.20	19.60	19.80
4963	NASDAQ	DALN	Fri, Feb 24, 2012	20.36	20.40	19.84	19.92
4962	NASDAQ	DALN	Thu, Feb 23, 2012	20.84	20.96	19.80	20.40
4961	NASDAQ	DALN	Wed, Feb 22, 2012	20.72	21.08	20.60	20.72
4960	NASDAQ	DALN	Tue, Feb 21, 2012	22.72	23.24	20.60	20.64
4959	NASDAQ	DALN	Fri, Feb 17, 2012	23.04	23.24	22.68	22.76
4958	NASDAQ	DALN	Thu, Feb 16, 2012	22.64	23.24	22.64	22.84
4957	NASDAQ	DALN	Wed, Feb 15, 2012	23.24	23.24	22.44	22.52
4956	NASDAQ	DALN	Tue, Feb 14, 2012	23.00	23.20	22.80	23.08
4955	NASDAQ	DALN	Mon, Feb 13, 2012	23.44	24.04	22.96	23.12
4954	NASDAQ	DALN	Fri, Feb 10, 2012	22.48	23.20	22.48	23.04
4953	NASDAQ	DALN	Thu, Feb 9, 2012	23.48	23.48	22.64	22.84
4952	NASDAQ	DALN	Wed, Feb 8, 2012	23.12	23.36	22.76	23.28
4951	NASDAQ	DALN	Tue, Feb 7, 2012	23.96	23.96	23.12	23.44
4950	NASDAQ	DALN	Mon, Feb 6, 2012	24.24	25.96	23.76	23.88
4949	NASDAQ	DALN	Fri, Feb 3, 2012	24.64	24.64	24.16	24.32
4948	NASDAQ	DALN	Thu, Feb 2, 2012	24.24	24.36	24.12	24.28
4947	NASDAQ	DALN	Wed, Feb 1, 2012	24.04	24.40	23.68	24.24
4946	NASDAQ	DALN	Tue, Jan 31, 2012	24.80	25.40	23.28	23.76
4945	NASDAQ	DALN	Mon, Jan 30, 2012	23.44	25.00	22.84	24.56
4944	NASDAQ	DALN	Fri, Jan 27, 2012	23.20	23.76	23.08	23.76
4943	NASDAQ	DALN	Thu, Jan 26, 2012	23.52	23.52	22.80	23.24
4942	NASDAQ	DALN	Wed, Jan 25, 2012	22.84	23.60	22.76	23.32
4941	NASDAQ	DALN	Tue, Jan 24, 2012	21.80	22.96	21.80	22.80
4940	NASDAQ	DALN	Mon, Jan 23, 2012	21.60	21.88	21.56	21.80
4939	NASDAQ	DALN	Fri, Jan 20, 2012	20.56	21.64	20.56	21.52
4938	NASDAQ	DALN	Thu, Jan 19, 2012	20.88	20.96	20.40	20.64
4937	NASDAQ	DALN	Wed, Jan 18, 2012	20.44	20.96	20.28	20.80
4936	NASDAQ	DALN	Tue, Jan 17, 2012	20.44	20.60	20.16	20.40
4935	NASDAQ	DALN	Fri, Jan 13, 2012	19.88	20.40	19.88	20.24
4934	NASDAQ	DALN	Thu, Jan 12, 2012	20.64	20.68	20.12	20.36
4933	NASDAQ	DALN	Wed, Jan 11, 2012	19.96	20.64	19.96	20.40
4932	NASDAQ	DALN	Tue, Jan 10, 2012	20.00	20.24	19.76	20.04
4931	NASDAQ	DALN	Mon, Jan 9, 2012	19.80	19.92	19.68	19.92
4930	NASDAQ	DALN	Fri, Jan 6, 2012	19.40	19.84	19.36	19.60
4929	NASDAQ	DALN	Thu, Jan 5, 2012	19.20	19.56	19.20	19.40
4928	NASDAQ	DALN	Wed, Jan 4, 2012	19.40	19.92	19.16	19.36
4927	NASDAQ	DALN	Tue, Jan 3, 2012	19.52	20.40	19.20	19.60
4926	NASDAQ	DALN	Fri, Dec 30, 2011	18.12	19.64	17.60	19.00
4925	NASDAQ	DALN	Thu, Dec 29, 2011	17.60	18.48	17.24	18.04
4924	NASDAQ	DALN	Wed, Dec 28, 2011	17.88	17.88	17.24	17.44
4923	NASDAQ	DALN	Tue, Dec 27, 2011	17.92	18.04	17.60	17.76
4922	NASDAQ	DALN	Fri, Dec 23, 2011	18.40	18.56	18.00	18.08
4921	NASDAQ	DALN	Thu, Dec 22, 2011	18.40	18.44	18.35	18.44
4920	NASDAQ	DALN	Wed, Dec 21, 2011	18.56	18.56	17.84	18.36
4919	NASDAQ	DALN	Tue, Dec 20, 2011	18.28	18.80	18.28	18.68
4918	NASDAQ	DALN	Mon, Dec 19, 2011	19.40	19.56	17.88	17.88
4917	NASDAQ	DALN	Fri, Dec 16, 2011	19.84	19.96	19.32	19.40
4916	NASDAQ	DALN	Thu, Dec 15, 2011	20.08	20.08	19.64	19.80
4915	NASDAQ	DALN	Wed, Dec 14, 2011	19.20	19.80	19.04	19.80
4914	NASDAQ	DALN	Tue, Dec 13, 2011	20.52	20.52	19.44	19.44
4913	NASDAQ	DALN	Mon, Dec 12, 2011	19.36	20.36	19.36	20.20
4912	NASDAQ	DALN	Fri, Dec 9, 2011	19.12	19.84	18.92	19.72
4911	NASDAQ	DALN	Thu, Dec 8, 2011	19.32	19.52	18.84	19.00
4910	NASDAQ	DALN	Wed, Dec 7, 2011	16.76	20.16	16.60	19.56
4909	NASDAQ	DALN	Tue, Dec 6, 2011	17.04	17.76	16.52	16.92
4908	NASDAQ	DALN	Mon, Dec 5, 2011	16.60	17.08	16.32	17.08
4907	NASDAQ	DALN	Fri, Dec 2, 2011	16.48	16.84	16.12	16.56
4906	NASDAQ	DALN	Thu, Dec 1, 2011	16.44	16.56	16.12	16.12
4905	NASDAQ	DALN	Wed, Nov 30, 2011	16.48	16.64	15.80	16.52
4904	NASDAQ	DALN	Tue, Nov 29, 2011	16.04	16.04	15.80	15.84
4903	NASDAQ	DALN	Mon, Nov 28, 2011	16.56	16.56	15.92	16.04
4902	NASDAQ	DALN	Fri, Nov 25, 2011	16.60	16.60	15.76	15.76
4901	NASDAQ	DALN	Wed, Nov 23, 2011	16.92	17.16	16.20	16.60
4900	NASDAQ	DALN	Tue, Nov 22, 2011	17.60	17.72	17.04	17.04
4899	NASDAQ	DALN	Mon, Nov 21, 2011	17.28	17.80	17.00	17.60
4898	NASDAQ	DALN	Fri, Nov 18, 2011	17.36	18.48	17.36	17.84
4897	NASDAQ	DALN	Thu, Nov 17, 2011	17.56	17.88	17.04	17.36
4896	NASDAQ	DALN	Wed, Nov 16, 2011	17.32	18.16	17.32	17.56
4895	NASDAQ	DALN	Tue, Nov 15, 2011	16.72	17.84	15.36	17.68
4894	NASDAQ	DALN	Mon, Nov 14, 2011	17.56	17.60	16.80	16.84
4893	NASDAQ	DALN	Fri, Nov 11, 2011	17.56	17.84	17.12	17.76
4892	NASDAQ	DALN	Thu, Nov 10, 2011	17.96	17.96	16.80	17.28
4891	NASDAQ	DALN	Wed, Nov 9, 2011	18.68	18.80	17.52	17.52
4890	NASDAQ	DALN	Tue, Nov 8, 2011	18.88	19.48	18.00	19.48
4889	NASDAQ	DALN	Mon, Nov 7, 2011	18.84	19.12	18.38	19.12
4888	NASDAQ	DALN	Fri, Nov 4, 2011	19.24	19.48	18.66	18.88
4887	NASDAQ	DALN	Thu, Nov 3, 2011	19.24	19.52	18.36	19.44
4886	NASDAQ	DALN	Wed, Nov 2, 2011	19.12	19.12	18.40	19.00
4885	NASDAQ	DALN	Tue, Nov 1, 2011	19.08	19.56	18.40	18.52
4884	NASDAQ	DALN	Mon, Oct 31, 2011	20.84	21.48	19.32	20.00
4883	NASDAQ	DALN	Fri, Oct 28, 2011	21.52	21.76	20.92	21.32
4882	NASDAQ	DALN	Thu, Oct 27, 2011	21.40	21.68	20.64	20.92
4881	NASDAQ	DALN	Wed, Oct 26, 2011	20.24	20.64	19.48	20.48
4880	NASDAQ	DALN	Tue, Oct 25, 2011	20.56	20.84	19.60	19.64
4879	NASDAQ	DALN	Mon, Oct 24, 2011	20.28	20.80	19.60	20.80
4878	NASDAQ	DALN	Fri, Oct 21, 2011	20.92	20.92	19.96	20.28
4877	NASDAQ	DALN	Thu, Oct 20, 2011	20.96	20.96	20.12	20.28
4876	NASDAQ	DALN	Wed, Oct 19, 2011	21.28	21.60	20.64	20.84
4875	NASDAQ	DALN	Tue, Oct 18, 2011	19.96	21.48	18.95	21.44
4874	NASDAQ	DALN	Mon, Oct 17, 2011	20.84	21.52	19.72	19.92
4873	NASDAQ	DALN	Fri, Oct 14, 2011	20.44	21.28	20.20	21.20
4872	NASDAQ	DALN	Thu, Oct 13, 2011	19.72	20.32	19.48	20.08
4871	NASDAQ	DALN	Wed, Oct 12, 2011	19.44	20.08	19.44	19.88
4870	NASDAQ	DALN	Tue, Oct 11, 2011	18.52	19.32	18.52	19.32
4869	NASDAQ	DALN	Mon, Oct 10, 2011	17.68	18.84	17.56	18.84
4868	NASDAQ	DALN	Fri, Oct 7, 2011	18.40	18.44	17.12	17.20
4867	NASDAQ	DALN	Thu, Oct 6, 2011	17.72	18.48	17.72	18.40
4866	NASDAQ	DALN	Wed, Oct 5, 2011	18.00	18.96	17.32	17.92
4865	NASDAQ	DALN	Tue, Oct 4, 2011	15.36	18.52	15.28	18.04
4864	NASDAQ	DALN	Mon, Oct 3, 2011	16.56	16.72	15.64	15.68
4863	NASDAQ	DALN	Fri, Sep 30, 2011	16.40	17.20	16.40	16.80
4862	NASDAQ	DALN	Thu, Sep 29, 2011	16.64	17.24	16.20	16.88
4861	NASDAQ	DALN	Wed, Sep 28, 2011	17.08	17.60	16.12	16.12
4860	NASDAQ	DALN	Tue, Sep 27, 2011	17.12	17.64	16.80	17.24
4859	NASDAQ	DALN	Mon, Sep 26, 2011	17.24	17.32	16.48	17.12
4858	NASDAQ	DALN	Fri, Sep 23, 2011	16.92	17.56	16.92	17.12
4857	NASDAQ	DALN	Thu, Sep 22, 2011	16.72	17.16	16.20	16.88
4856	NASDAQ	DALN	Wed, Sep 21, 2011	17.88	18.00	17.40	17.48
4855	NASDAQ	DALN	Tue, Sep 20, 2011	18.24	18.40	17.92	17.92
4854	NASDAQ	DALN	Mon, Sep 19, 2011	18.40	18.40	17.80	18.24
4853	NASDAQ	DALN	Fri, Sep 16, 2011	19.36	19.38	18.68	18.76
4852	NASDAQ	DALN	Thu, Sep 15, 2011	19.68	19.84	19.08	19.12
4851	NASDAQ	DALN	Wed, Sep 14, 2011	19.20	19.52	19.16	19.52
4850	NASDAQ	DALN	Tue, Sep 13, 2011	19.32	19.36	19.00	19.08
4849	NASDAQ	DALN	Mon, Sep 12, 2011	18.88	19.32	18.88	19.12
4848	NASDAQ	DALN	Fri, Sep 9, 2011	19.44	19.68	19.20	19.32
4847	NASDAQ	DALN	Thu, Sep 8, 2011	19.72	19.96	19.48	19.72
4846	NASDAQ	DALN	Wed, Sep 7, 2011	19.84	20.16	19.72	20.00
4845	NASDAQ	DALN	Tue, Sep 6, 2011	18.80	19.76	18.80	19.36
4844	NASDAQ	DALN	Fri, Sep 2, 2011	20.20	20.72	19.20	19.48
4843	NASDAQ	DALN	Thu, Sep 1, 2011	21.52	21.88	20.56	20.56
4842	NASDAQ	DALN	Wed, Aug 31, 2011	22.88	22.88	21.40	21.40
4841	NASDAQ	DALN	Tue, Aug 30, 2011	22.36	22.92	21.32	22.68
4840	NASDAQ	DALN	Mon, Aug 29, 2011	21.36	22.76	20.48	22.48
4839	NASDAQ	DALN	Fri, Aug 26, 2011	20.44	21.52	19.76	21.08
4838	NASDAQ	DALN	Thu, Aug 25, 2011	22.92	23.20	20.44	20.68
4837	NASDAQ	DALN	Wed, Aug 24, 2011	20.80	22.88	20.52	22.72
4836	NASDAQ	DALN	Tue, Aug 23, 2011	19.40	20.80	19.16	20.80
4835	NASDAQ	DALN	Mon, Aug 22, 2011	19.80	19.80	18.72	19.36
4834	NASDAQ	DALN	Fri, Aug 19, 2011	19.32	20.80	19.16	19.24
4833	NASDAQ	DALN	Thu, Aug 18, 2011	20.40	20.80	19.68	19.68
4832	NASDAQ	DALN	Wed, Aug 17, 2011	20.44	21.13	20.36	20.88
4831	NASDAQ	DALN	Tue, Aug 16, 2011	20.88	21.20	20.20	20.36
4830	NASDAQ	DALN	Mon, Aug 15, 2011	21.36	21.48	20.84	21.40
4829	NASDAQ	DALN	Fri, Aug 12, 2011	21.96	21.96	20.80	21.00
4828	NASDAQ	DALN	Thu, Aug 11, 2011	21.04	21.88	20.40	21.40
4827	NASDAQ	DALN	Wed, Aug 10, 2011	21.72	22.24	20.80	21.00
4826	NASDAQ	DALN	Tue, Aug 9, 2011	22.16	23.04	19.88	23.00
4825	NASDAQ	DALN	Mon, Aug 8, 2011	22.40	23.52	20.76	21.44
4824	NASDAQ	DALN	Fri, Aug 5, 2011	24.76	24.80	23.20	23.48
4823	NASDAQ	DALN	Thu, Aug 4, 2011	24.80	25.00	24.32	24.44
4822	NASDAQ	DALN	Wed, Aug 3, 2011	24.08	25.64	23.92	25.32
4821	NASDAQ	DALN	Tue, Aug 2, 2011	24.60	25.28	23.80	23.92
4820	NASDAQ	DALN	Mon, Aug 1, 2011	26.04	26.36	23.68	24.76
4819	NASDAQ	DALN	Fri, Jul 29, 2011	26.44	27.84	25.56	25.60
4818	NASDAQ	DALN	Thu, Jul 28, 2011	27.64	27.64	26.56	26.84
4817	NASDAQ	DALN	Wed, Jul 27, 2011	27.80	28.56	27.00	27.80
4816	NASDAQ	DALN	Tue, Jul 26, 2011	27.84	28.44	27.55	28.08
4815	NASDAQ	DALN	Mon, Jul 25, 2011	28.56	29.00	27.92	28.04
4814	NASDAQ	DALN	Fri, Jul 22, 2011	28.80	29.44	28.76	28.96
4813	NASDAQ	DALN	Thu, Jul 21, 2011	28.44	28.96	28.00	28.92
4812	NASDAQ	DALN	Wed, Jul 20, 2011	28.84	28.84	27.52	28.16
4811	NASDAQ	DALN	Tue, Jul 19, 2011	28.68	29.20	28.64	28.80
4810	NASDAQ	DALN	Mon, Jul 18, 2011	29.16	29.28	28.12	28.28
4809	NASDAQ	DALN	Fri, Jul 15, 2011	28.44	29.40	28.44	29.20
4808	NASDAQ	DALN	Thu, Jul 14, 2011	29.40	29.40	28.28	28.36
4807	NASDAQ	DALN	Wed, Jul 13, 2011	29.36	29.56	29.20	29.40
4806	NASDAQ	DALN	Tue, Jul 12, 2011	29.36	29.92	29.20	29.24
4805	NASDAQ	DALN	Mon, Jul 11, 2011	29.28	29.64	29.08	29.44
4804	NASDAQ	DALN	Fri, Jul 8, 2011	29.80	30.56	29.68	29.76
4803	NASDAQ	DALN	Thu, Jul 7, 2011	30.04	30.36	29.76	30.36
4802	NASDAQ	DALN	Wed, Jul 6, 2011	29.80	29.92	29.16	29.80
4801	NASDAQ	DALN	Tue, Jul 5, 2011	29.60	29.76	29.08	29.76
4800	NASDAQ	DALN	Fri, Jul 1, 2011	29.88	29.96	29.28	29.40
4799	NASDAQ	DALN	Thu, Jun 30, 2011	29.80	30.00	29.12	29.76
4798	NASDAQ	DALN	Wed, Jun 29, 2011	29.72	30.24	29.24	29.64
4797	NASDAQ	DALN	Tue, Jun 28, 2011	30.12	30.12	29.04	29.72
4796	NASDAQ	DALN	Mon, Jun 27, 2011	29.76	30.40	29.36	29.84
4795	NASDAQ	DALN	Fri, Jun 24, 2011	29.36	29.96	29.12	29.96
4794	NASDAQ	DALN	Thu, Jun 23, 2011	29.00	29.72	28.80	29.28
4793	NASDAQ	DALN	Wed, Jun 22, 2011	29.64	29.80	29.04	29.32
4792	NASDAQ	DALN	Tue, Jun 21, 2011	29.44	29.84	29.16	29.84
4791	NASDAQ	DALN	Mon, Jun 20, 2011	28.48	29.40	28.48	29.12
4790	NASDAQ	DALN	Fri, Jun 17, 2011	28.16	28.80	28.00	28.60
4789	NASDAQ	DALN	Thu, Jun 16, 2011	27.16	28.80	27.16	27.92
4788	NASDAQ	DALN	Wed, Jun 15, 2011	27.00	27.60	26.76	27.08
4787	NASDAQ	DALN	Tue, Jun 14, 2011	27.08	27.56	26.68	27.36
4786	NASDAQ	DALN	Mon, Jun 13, 2011	26.64	27.28	25.56	26.68
4785	NASDAQ	DALN	Fri, Jun 10, 2011	26.68	27.44	26.20	26.56
4784	NASDAQ	DALN	Thu, Jun 9, 2011	26.44	27.84	26.00	26.96
4783	NASDAQ	DALN	Wed, Jun 8, 2011	27.00	27.72	25.60	26.36
4782	NASDAQ	DALN	Tue, Jun 7, 2011	27.20	28.00	27.08	27.08
4781	NASDAQ	DALN	Mon, Jun 6, 2011	26.84	27.20	26.80	27.00
4780	NASDAQ	DALN	Fri, Jun 3, 2011	26.76	27.48	26.68	26.84
4779	NASDAQ	DALN	Thu, Jun 2, 2011	27.12	27.48	26.96	27.36
4778	NASDAQ	DALN	Wed, Jun 1, 2011	28.44	28.60	27.04	27.16
4777	NASDAQ	DALN	Tue, May 31, 2011	28.84	29.20	28.76	29.00
4776	NASDAQ	DALN	Fri, May 27, 2011	27.96	28.68	27.84	28.48
4775	NASDAQ	DALN	Thu, May 26, 2011	28.44	28.60	27.36	27.76
4774	NASDAQ	DALN	Wed, May 25, 2011	27.20	28.60	26.24	28.56
4773	NASDAQ	DALN	Tue, May 24, 2011	28.32	28.52	27.24	27.32
4772	NASDAQ	DALN	Mon, May 23, 2011	27.60	29.16	27.56	28.08
4771	NASDAQ	DALN	Fri, May 20, 2011	28.00	28.60	27.60	28.24
4770	NASDAQ	DALN	Thu, May 19, 2011	28.44	28.44	27.60	28.00
4769	NASDAQ	DALN	Wed, May 18, 2011	27.92	28.36	27.72	28.16
4768	NASDAQ	DALN	Tue, May 17, 2011	28.36	29.00	27.92	27.96
4767	NASDAQ	DALN	Mon, May 16, 2011	28.88	29.24	27.48	28.60
4766	NASDAQ	DALN	Fri, May 13, 2011	29.44	29.44	28.80	29.00
4765	NASDAQ	DALN	Thu, May 12, 2011	28.76	29.68	28.76	29.52
4764	NASDAQ	DALN	Wed, May 11, 2011	30.08	30.24	28.76	29.12
4763	NASDAQ	DALN	Tue, May 10, 2011	30.04	30.40	29.24	29.92
4762	NASDAQ	DALN	Mon, May 9, 2011	29.56	29.84	29.08	29.84
4761	NASDAQ	DALN	Fri, May 6, 2011	29.84	30.36	29.20	29.32
4760	NASDAQ	DALN	Thu, May 5, 2011	30.12	31.44	29.24	29.40
4759	NASDAQ	DALN	Wed, May 4, 2011	31.12	31.32	30.28	30.40
4758	NASDAQ	DALN	Tue, May 3, 2011	32.80	33.32	30.76	31.20
4757	NASDAQ	DALN	Mon, May 2, 2011	33.56	33.56	33.00	33.04
4756	NASDAQ	DALN	Fri, Apr 29, 2011	33.20	33.40	32.92	33.28
4755	NASDAQ	DALN	Thu, Apr 28, 2011	32.24	33.20	32.24	33.20
4754	NASDAQ	DALN	Wed, Apr 27, 2011	32.20	32.40	32.00	32.32
4753	NASDAQ	DALN	Tue, Apr 26, 2011	32.52	32.52	31.48	32.24
4752	NASDAQ	DALN	Mon, Apr 25, 2011	32.56	32.80	32.40	32.48
4751	NASDAQ	DALN	Thu, Apr 21, 2011	32.80	32.88	32.00	32.72
4750	NASDAQ	DALN	Wed, Apr 20, 2011	33.52	33.52	32.16	32.52
4749	NASDAQ	DALN	Tue, Apr 19, 2011	32.36	33.60	32.36	32.84
4748	NASDAQ	DALN	Mon, Apr 18, 2011	32.00	32.44	31.92	32.20
4747	NASDAQ	DALN	Fri, Apr 15, 2011	32.64	33.44	32.20	32.68
4746	NASDAQ	DALN	Thu, Apr 14, 2011	32.44	33.12	31.92	32.72
4745	NASDAQ	DALN	Wed, Apr 13, 2011	32.60	32.88	31.92	32.84
4744	NASDAQ	DALN	Tue, Apr 12, 2011	32.68	32.96	32.32	32.36
4743	NASDAQ	DALN	Mon, Apr 11, 2011	34.20	34.28	32.52	32.92
4742	NASDAQ	DALN	Fri, Apr 8, 2011	34.48	34.48	33.56	34.04
4741	NASDAQ	DALN	Thu, Apr 7, 2011	34.40	34.56	33.70	34.20
4740	NASDAQ	DALN	Wed, Apr 6, 2011	33.36	34.48	33.16	34.48
4739	NASDAQ	DALN	Tue, Apr 5, 2011	32.80	33.56	32.75	33.12
4738	NASDAQ	DALN	Mon, Apr 4, 2011	33.00	33.16	32.32	33.00
4737	NASDAQ	DALN	Fri, Apr 1, 2011	33.64	33.64	33.00	33.00
4736	NASDAQ	DALN	Thu, Mar 31, 2011	33.48	33.76	33.08	33.44
4735	NASDAQ	DALN	Wed, Mar 30, 2011	33.40	33.64	33.20	33.64
4734	NASDAQ	DALN	Tue, Mar 29, 2011	33.36	33.48	32.84	33.20
4733	NASDAQ	DALN	Mon, Mar 28, 2011	32.60	33.84	32.48	33.36
4732	NASDAQ	DALN	Fri, Mar 25, 2011	32.52	32.64	32.12	32.40
4731	NASDAQ	DALN	Thu, Mar 24, 2011	32.68	32.96	32.20	32.48
4730	NASDAQ	DALN	Wed, Mar 23, 2011	31.60	32.52	31.32	32.36
4729	NASDAQ	DALN	Tue, Mar 22, 2011	31.56	31.80	31.28	31.60
4728	NASDAQ	DALN	Mon, Mar 21, 2011	30.80	31.64	30.80	31.60
4727	NASDAQ	DALN	Fri, Mar 18, 2011	30.20	30.24	29.36	30.24
4726	NASDAQ	DALN	Thu, Mar 17, 2011	30.40	30.72	29.48	29.84
4725	NASDAQ	DALN	Wed, Mar 16, 2011	29.80	30.28	29.16	29.76
4724	NASDAQ	DALN	Tue, Mar 15, 2011	29.52	30.21	29.52	30.00
4723	NASDAQ	DALN	Mon, Mar 14, 2011	29.88	30.48	29.60	30.40
4722	NASDAQ	DALN	Fri, Mar 11, 2011	30.12	30.56	29.88	30.40
4721	NASDAQ	DALN	Thu, Mar 10, 2011	30.60	30.60	30.00	30.36
4720	NASDAQ	DALN	Wed, Mar 9, 2011	31.52	31.76	30.88	31.04
4719	NASDAQ	DALN	Tue, Mar 8, 2011	30.40	31.64	30.22	31.64
4718	NASDAQ	DALN	Mon, Mar 7, 2011	29.96	30.56	29.96	30.40
4717	NASDAQ	DALN	Fri, Mar 4, 2011	30.20	30.40	29.92	30.12
4716	NASDAQ	DALN	Thu, Mar 3, 2011	30.04	30.32	29.52	30.12
4715	NASDAQ	DALN	Wed, Mar 2, 2011	29.00	29.80	28.80	29.68
4714	NASDAQ	DALN	Tue, Mar 1, 2011	29.04	29.84	28.04	28.68
4713	NASDAQ	DALN	Mon, Feb 28, 2011	30.96	31.28	28.40	28.76
4712	NASDAQ	DALN	Fri, Feb 25, 2011	28.76	30.92	28.56	30.76
4711	NASDAQ	DALN	Thu, Feb 24, 2011	29.04	30.08	28.00	28.60
4710	NASDAQ	DALN	Wed, Feb 23, 2011	30.40	30.96	28.56	29.04
4709	NASDAQ	DALN	Tue, Feb 22, 2011	32.76	33.00	29.84	30.08
4708	NASDAQ	DALN	Fri, Feb 18, 2011	34.00	34.20	33.40	33.76
4707	NASDAQ	DALN	Thu, Feb 17, 2011	33.32	34.00	33.08	34.00
4706	NASDAQ	DALN	Wed, Feb 16, 2011	32.88	33.56	32.32	33.56
4705	NASDAQ	DALN	Tue, Feb 15, 2011	32.92	33.00	32.40	32.80
4704	NASDAQ	DALN	Mon, Feb 14, 2011	33.80	33.80	33.00	33.00
4703	NASDAQ	DALN	Fri, Feb 11, 2011	33.20	33.80	32.40	33.80
4702	NASDAQ	DALN	Thu, Feb 10, 2011	33.80	34.20	33.08	33.40
4701	NASDAQ	DALN	Wed, Feb 9, 2011	34.20	34.36	33.72	34.00
4700	NASDAQ	DALN	Tue, Feb 8, 2011	34.52	34.52	33.68	34.48
4699	NASDAQ	DALN	Mon, Feb 7, 2011	33.48	34.76	33.48	34.64
4698	NASDAQ	DALN	Fri, Feb 4, 2011	33.00	33.72	32.96	33.36
4697	NASDAQ	DALN	Thu, Feb 3, 2011	33.48	33.76	32.48	33.12
4696	NASDAQ	DALN	Wed, Feb 2, 2011	33.60	33.92	33.28	33.64
4695	NASDAQ	DALN	Tue, Feb 1, 2011	33.04	34.00	32.44	33.88
4694	NASDAQ	DALN	Mon, Jan 31, 2011	32.44	33.32	32.08	32.44
4693	NASDAQ	DALN	Fri, Jan 28, 2011	33.76	34.04	31.84	32.16
4692	NASDAQ	DALN	Thu, Jan 27, 2011	33.88	34.12	33.56	33.92
4691	NASDAQ	DALN	Wed, Jan 26, 2011	33.56	34.04	33.52	34.00
4690	NASDAQ	DALN	Tue, Jan 25, 2011	33.00	33.60	32.76	33.52
4689	NASDAQ	DALN	Mon, Jan 24, 2011	33.16	33.56	33.04	33.08
4688	NASDAQ	DALN	Fri, Jan 21, 2011	32.80	33.52	32.64	33.00
4687	NASDAQ	DALN	Thu, Jan 20, 2011	32.84	33.04	32.20	32.60
4686	NASDAQ	DALN	Wed, Jan 19, 2011	33.08	33.52	32.36	33.16
4685	NASDAQ	DALN	Tue, Jan 18, 2011	33.40	34.24	33.08	33.08
4684	NASDAQ	DALN	Fri, Jan 14, 2011	33.56	33.84	33.32	33.68
4683	NASDAQ	DALN	Thu, Jan 13, 2011	35.12	35.12	33.20	33.48
4682	NASDAQ	DALN	Wed, Jan 12, 2011	35.56	35.56	34.88	35.04
4681	NASDAQ	DALN	Tue, Jan 11, 2011	35.24	35.60	34.92	35.16
4680	NASDAQ	DALN	Mon, Jan 10, 2011	35.16	35.44	34.80	35.12
4679	NASDAQ	DALN	Fri, Jan 7, 2011	35.56	35.64	34.60	35.40
4678	NASDAQ	DALN	Thu, Jan 6, 2011	35.68	35.72	34.72	35.40
4677	NASDAQ	DALN	Wed, Jan 5, 2011	34.92	35.60	34.68	35.56
4676	NASDAQ	DALN	Tue, Jan 4, 2011	35.52	35.60	34.16	35.08
4675	NASDAQ	DALN	Mon, Jan 3, 2011	35.16	35.44	34.52	35.32
4674	NASDAQ	DALN	Fri, Dec 31, 2010	34.92	35.28	34.00	34.80
4673	NASDAQ	DALN	Thu, Dec 30, 2010	35.00	35.28	35.00	35.00
4672	NASDAQ	DALN	Wed, Dec 29, 2010	35.20	35.40	35.00	35.12
4671	NASDAQ	DALN	Tue, Dec 28, 2010	35.40	35.40	34.84	35.24
4670	NASDAQ	DALN	Mon, Dec 27, 2010	34.24	35.48	34.16	35.44
4669	NASDAQ	DALN	Thu, Dec 23, 2010	34.76	34.84	34.08	34.36
4668	NASDAQ	DALN	Wed, Dec 22, 2010	35.76	36.36	34.76	34.92
4667	NASDAQ	DALN	Tue, Dec 21, 2010	35.00	35.64	34.32	35.60
4666	NASDAQ	DALN	Mon, Dec 20, 2010	34.32	35.36	33.96	34.76
4665	NASDAQ	DALN	Fri, Dec 17, 2010	34.40	34.52	33.52	34.32
4664	NASDAQ	DALN	Thu, Dec 16, 2010	34.12	34.60	33.26	34.48
4663	NASDAQ	DALN	Wed, Dec 15, 2010	34.76	35.24	33.72	34.12
4662	NASDAQ	DALN	Tue, Dec 14, 2010	35.64	35.80	34.44	34.80
4661	NASDAQ	DALN	Mon, Dec 13, 2010	35.80	35.92	34.92	35.64
4660	NASDAQ	DALN	Fri, Dec 10, 2010	35.24	35.80	34.48	35.76
4659	NASDAQ	DALN	Thu, Dec 9, 2010	35.80	35.82	34.52	35.24
4658	NASDAQ	DALN	Wed, Dec 8, 2010	34.00	36.24	34.00	35.40
4657	NASDAQ	DALN	Tue, Dec 7, 2010	33.76	34.08	32.16	34.00
4656	NASDAQ	DALN	Mon, Dec 6, 2010	33.52	33.56	32.92	33.32
4655	NASDAQ	DALN	Fri, Dec 3, 2010	34.20	34.20	32.64	33.68
4654	NASDAQ	DALN	Thu, Dec 2, 2010	33.84	34.60	33.68	34.32
4653	NASDAQ	DALN	Wed, Dec 1, 2010	35.92	35.92	33.72	33.92
4652	NASDAQ	DALN	Tue, Nov 30, 2010	35.24	35.84	34.68	35.20
4651	NASDAQ	DALN	Mon, Nov 29, 2010	34.68	35.96	34.08	35.80
4650	NASDAQ	DALN	Fri, Nov 26, 2010	34.76	35.60	34.76	35.00
4649	NASDAQ	DALN	Wed, Nov 24, 2010	32.88	35.08	32.64	35.08
4648	NASDAQ	DALN	Tue, Nov 23, 2010	32.92	33.24	32.48	32.68
4647	NASDAQ	DALN	Mon, Nov 22, 2010	33.16	33.56	32.68	33.40
4646	NASDAQ	DALN	Fri, Nov 19, 2010	33.92	34.04	33.24	33.40
4645	NASDAQ	DALN	Thu, Nov 18, 2010	33.56	34.52	32.88	33.92
4644	NASDAQ	DALN	Wed, Nov 17, 2010	33.44	33.84	33.04	33.04
4643	NASDAQ	DALN	Tue, Nov 16, 2010	34.68	35.28	33.00	33.20
4642	NASDAQ	DALN	Mon, Nov 15, 2010	35.16	35.76	34.96	35.12
4641	NASDAQ	DALN	Fri, Nov 12, 2010	35.76	36.08	34.72	35.00
4640	NASDAQ	DALN	Thu, Nov 11, 2010	35.32	36.08	35.32	35.96
4639	NASDAQ	DALN	Wed, Nov 10, 2010	35.72	35.80	34.80	35.80
4638	NASDAQ	DALN	Tue, Nov 9, 2010	35.88	36.00	35.48	35.48
4637	NASDAQ	DALN	Mon, Nov 8, 2010	36.00	36.40	35.65	35.88
4636	NASDAQ	DALN	Fri, Nov 5, 2010	34.84	36.08	34.10	35.92
4635	NASDAQ	DALN	Thu, Nov 4, 2010	34.96	37.32	34.56	34.64
4634	NASDAQ	DALN	Wed, Nov 3, 2010	31.48	35.08	31.20	34.20
4633	NASDAQ	DALN	Tue, Nov 2, 2010	29.16	30.80	28.96	30.68
4632	NASDAQ	DALN	Mon, Nov 1, 2010	29.32	29.76	28.52	28.72
4631	NASDAQ	DALN	Fri, Oct 29, 2010	28.56	29.44	28.48	29.08
4630	NASDAQ	DALN	Thu, Oct 28, 2010	29.08	29.40	28.44	28.60
4629	NASDAQ	DALN	Wed, Oct 27, 2010	28.68	29.00	27.80	28.84
4628	NASDAQ	DALN	Tue, Oct 26, 2010	29.36	29.36	28.80	28.92
4627	NASDAQ	DALN	Mon, Oct 25, 2010	30.32	30.72	29.08	29.44
4626	NASDAQ	DALN	Fri, Oct 22, 2010	30.24	30.24	29.80	30.00
4625	NASDAQ	DALN	Thu, Oct 21, 2010	30.48	30.80	28.96	30.04
4624	NASDAQ	DALN	Wed, Oct 20, 2010	30.12	30.56	30.08	30.24
4623	NASDAQ	DALN	Tue, Oct 19, 2010	30.88	31.52	29.60	29.88
4622	NASDAQ	DALN	Mon, Oct 18, 2010	30.56	31.52	30.04	31.28
4621	NASDAQ	DALN	Fri, Oct 15, 2010	31.76	31.76	30.04	30.60
4620	NASDAQ	DALN	Thu, Oct 14, 2010	31.20	31.48	30.80	31.36
4619	NASDAQ	DALN	Wed, Oct 13, 2010	29.28	31.88	29.00	31.44
4618	NASDAQ	DALN	Tue, Oct 12, 2010	28.80	29.60	28.72	29.20
4617	NASDAQ	DALN	Mon, Oct 11, 2010	29.60	30.00	28.88	28.92
4616	NASDAQ	DALN	Fri, Oct 8, 2010	29.04	29.92	28.84	29.52
4615	NASDAQ	DALN	Thu, Oct 7, 2010	29.40	29.60	28.80	29.04
4614	NASDAQ	DALN	Wed, Oct 6, 2010	28.40	29.44	28.20	29.12
4613	NASDAQ	DALN	Tue, Oct 5, 2010	27.64	28.60	27.28	28.56
4612	NASDAQ	DALN	Mon, Oct 4, 2010	28.28	28.36	27.00	27.44
4611	NASDAQ	DALN	Fri, Oct 1, 2010	28.60	28.76	27.88	28.20
4610	NASDAQ	DALN	Thu, Sep 30, 2010	27.96	28.44	27.52	28.28
4609	NASDAQ	DALN	Wed, Sep 29, 2010	28.00	28.20	27.60	27.64
4608	NASDAQ	DALN	Tue, Sep 28, 2010	28.36	28.48	27.56	28.20
4607	NASDAQ	DALN	Mon, Sep 27, 2010	28.12	28.60	28.12	28.20
4606	NASDAQ	DALN	Fri, Sep 24, 2010	27.20	28.04	26.76	28.04
4605	NASDAQ	DALN	Thu, Sep 23, 2010	27.00	28.00	26.72	26.92
4604	NASDAQ	DALN	Wed, Sep 22, 2010	29.56	29.64	27.00	27.12
4603	NASDAQ	DALN	Tue, Sep 21, 2010	29.72	30.24	29.24	29.76
4602	NASDAQ	DALN	Mon, Sep 20, 2010	29.12	30.00	29.12	29.72
4601	NASDAQ	DALN	Fri, Sep 17, 2010	29.24	29.68	28.96	28.96
4600	NASDAQ	DALN	Thu, Sep 16, 2010	29.84	30.32	28.80	28.88
4599	NASDAQ	DALN	Wed, Sep 15, 2010	29.48	30.08	29.28	30.00
4598	NASDAQ	DALN	Tue, Sep 14, 2010	29.84	30.64	29.52	29.64
4597	NASDAQ	DALN	Mon, Sep 13, 2010	29.00	30.00	28.80	29.84
4596	NASDAQ	DALN	Fri, Sep 10, 2010	29.16	29.76	28.56	28.60
4595	NASDAQ	DALN	Thu, Sep 9, 2010	28.76	29.40	28.56	29.16
4594	NASDAQ	DALN	Wed, Sep 8, 2010	28.76	29.52	28.16	28.24
4593	NASDAQ	DALN	Tue, Sep 7, 2010	29.60	29.60	28.32	28.60
4592	NASDAQ	DALN	Fri, Sep 3, 2010	29.92	30.00	28.72	29.64
4591	NASDAQ	DALN	Thu, Sep 2, 2010	28.80	29.68	28.60	29.48
4590	NASDAQ	DALN	Wed, Sep 1, 2010	27.24	29.12	26.52	28.92
4589	NASDAQ	DALN	Tue, Aug 31, 2010	27.96	28.64	26.68	26.72
4588	NASDAQ	DALN	Mon, Aug 30, 2010	28.64	28.68	27.92	28.00
4587	NASDAQ	DALN	Fri, Aug 27, 2010	28.76	29.36	28.04	28.88
4586	NASDAQ	DALN	Thu, Aug 26, 2010	28.64	29.76	28.24	28.40
4585	NASDAQ	DALN	Wed, Aug 25, 2010	25.40	28.76	25.40	28.64
4584	NASDAQ	DALN	Tue, Aug 24, 2010	25.24	26.60	25.24	25.60
4583	NASDAQ	DALN	Mon, Aug 23, 2010	26.76	27.04	25.48	25.56
4582	NASDAQ	DALN	Fri, Aug 20, 2010	26.04	26.72	26.00	26.48
4581	NASDAQ	DALN	Thu, Aug 19, 2010	26.72	27.60	26.16	26.24
4580	NASDAQ	DALN	Wed, Aug 18, 2010	26.28	26.80	26.04	26.72
4579	NASDAQ	DALN	Tue, Aug 17, 2010	26.80	27.52	26.24	26.40
4578	NASDAQ	DALN	Mon, Aug 16, 2010	25.44	26.48	25.08	26.40
4577	NASDAQ	DALN	Fri, Aug 13, 2010	26.48	26.88	25.64	25.64
4576	NASDAQ	DALN	Thu, Aug 12, 2010	28.20	28.72	26.40	26.68
4575	NASDAQ	DALN	Wed, Aug 11, 2010	29.88	29.88	28.20	28.68
4574	NASDAQ	DALN	Tue, Aug 10, 2010	31.12	31.44	30.12	30.44
4573	NASDAQ	DALN	Mon, Aug 9, 2010	30.44	31.60	30.44	31.56
4572	NASDAQ	DALN	Fri, Aug 6, 2010	31.52	31.52	29.76	30.48
4571	NASDAQ	DALN	Thu, Aug 5, 2010	31.24	31.72	30.72	31.56
4570	NASDAQ	DALN	Wed, Aug 4, 2010	31.04	31.72	31.04	31.60
4569	NASDAQ	DALN	Tue, Aug 3, 2010	30.80	31.48	30.66	30.76
4568	NASDAQ	DALN	Mon, Aug 2, 2010	31.52	31.96	30.80	30.84
4567	NASDAQ	DALN	Fri, Jul 30, 2010	30.80	31.80	30.56	30.96
4566	NASDAQ	DALN	Thu, Jul 29, 2010	31.24	31.56	30.60	30.80
4565	NASDAQ	DALN	Wed, Jul 28, 2010	30.36	31.28	30.36	31.20
4564	NASDAQ	DALN	Tue, Jul 27, 2010	29.80	30.72	29.56	30.56
4563	NASDAQ	DALN	Mon, Jul 26, 2010	29.04	30.48	28.32	29.48
4562	NASDAQ	DALN	Fri, Jul 23, 2010	27.56	28.88	27.00	28.84
4561	NASDAQ	DALN	Thu, Jul 22, 2010	25.36	27.76	25.32	27.44
4560	NASDAQ	DALN	Wed, Jul 21, 2010	25.88	25.88	24.36	24.96
4559	NASDAQ	DALN	Tue, Jul 20, 2010	26.40	26.60	25.00	25.76
4558	NASDAQ	DALN	Mon, Jul 19, 2010	26.12	26.60	25.28	26.48
4557	NASDAQ	DALN	Fri, Jul 16, 2010	27.52	27.52	26.00	26.24
4556	NASDAQ	DALN	Thu, Jul 15, 2010	28.40	28.44	27.16	27.84
4555	NASDAQ	DALN	Wed, Jul 14, 2010	28.12	29.12	27.68	28.44
4554	NASDAQ	DALN	Tue, Jul 13, 2010	27.88	28.48	27.44	28.32
4553	NASDAQ	DALN	Mon, Jul 12, 2010	27.04	28.20	26.56	27.40
4552	NASDAQ	DALN	Fri, Jul 9, 2010	25.88	27.32	25.64	27.08
4551	NASDAQ	DALN	Thu, Jul 8, 2010	25.48	26.28	25.24	25.84
4550	NASDAQ	DALN	Wed, Jul 7, 2010	24.40	25.60	24.20	25.44
4549	NASDAQ	DALN	Tue, Jul 6, 2010	25.72	25.88	24.04	24.20
4548	NASDAQ	DALN	Fri, Jul 2, 2010	26.08	26.28	24.60	25.24
4547	NASDAQ	DALN	Thu, Jul 1, 2010	26.56	26.92	25.40	25.96
4546	NASDAQ	DALN	Wed, Jun 30, 2010	26.72	28.08	26.24	26.56
4545	NASDAQ	DALN	Tue, Jun 29, 2010	27.72	27.72	26.00	26.68
4544	NASDAQ	DALN	Mon, Jun 28, 2010	29.32	29.56	27.76	28.08
4543	NASDAQ	DALN	Fri, Jun 25, 2010	27.80	30.24	26.76	29.40
4542	NASDAQ	DALN	Thu, Jun 24, 2010	27.28	29.24	27.12	27.64
4541	NASDAQ	DALN	Wed, Jun 23, 2010	28.12	28.96	26.64	27.64
4540	NASDAQ	DALN	Tue, Jun 22, 2010	29.00	31.20	27.72	28.12
4539	NASDAQ	DALN	Mon, Jun 21, 2010	28.60	28.60	27.32	27.64
4538	NASDAQ	DALN	Fri, Jun 18, 2010	28.40	28.40	27.68	27.96
4537	NASDAQ	DALN	Thu, Jun 17, 2010	27.60	28.36	25.76	28.32
4536	NASDAQ	DALN	Wed, Jun 16, 2010	28.52	28.56	26.68	27.44
4535	NASDAQ	DALN	Tue, Jun 15, 2010	28.40	28.60	27.96	28.56
4534	NASDAQ	DALN	Mon, Jun 14, 2010	27.72	28.88	27.72	28.00
4533	NASDAQ	DALN	Fri, Jun 11, 2010	25.60	27.04	25.12	27.00
4532	NASDAQ	DALN	Thu, Jun 10, 2010	26.60	27.44	25.00	25.68
4531	NASDAQ	DALN	Wed, Jun 9, 2010	24.92	26.20	24.72	25.92
4530	NASDAQ	DALN	Tue, Jun 8, 2010	25.72	26.36	24.00	24.56
4529	NASDAQ	DALN	Mon, Jun 7, 2010	28.92	29.80	24.80	25.72
4528	NASDAQ	DALN	Fri, Jun 4, 2010	28.00	28.52	27.20	28.52
4527	NASDAQ	DALN	Thu, Jun 3, 2010	28.04	28.48	27.56	28.48
4526	NASDAQ	DALN	Wed, Jun 2, 2010	28.20	28.48	27.68	28.24
4525	NASDAQ	DALN	Tue, Jun 1, 2010	27.92	28.40	27.36	28.24
4524	NASDAQ	DALN	Fri, May 28, 2010	28.20	28.40	27.80	28.00
4523	NASDAQ	DALN	Thu, May 27, 2010	26.60	28.48	26.52	28.08
4522	NASDAQ	DALN	Wed, May 26, 2010	26.48	29.32	26.36	26.52
4521	NASDAQ	DALN	Tue, May 25, 2010	26.00	27.08	25.24	26.40
4520	NASDAQ	DALN	Mon, May 24, 2010	27.80	30.12	26.40	27.00
4519	NASDAQ	DALN	Fri, May 21, 2010	26.60	28.64	26.00	27.40
4518	NASDAQ	DALN	Thu, May 20, 2010	28.92	28.92	27.00	27.32
4517	NASDAQ	DALN	Wed, May 19, 2010	30.84	31.12	28.88	29.04
4516	NASDAQ	DALN	Tue, May 18, 2010	32.28	32.80	30.72	31.12
4515	NASDAQ	DALN	Mon, May 17, 2010	33.36	36.04	31.78	32.28
4514	NASDAQ	DALN	Fri, May 14, 2010	33.12	33.88	33.00	33.44
4513	NASDAQ	DALN	Thu, May 13, 2010	33.20	34.60	33.08	33.52
4512	NASDAQ	DALN	Wed, May 12, 2010	33.04	35.32	33.04	34.44
4511	NASDAQ	DALN	Tue, May 11, 2010	32.84	36.00	32.84	33.20
4510	NASDAQ	DALN	Mon, May 10, 2010	34.52	34.52	32.36	34.08
4509	NASDAQ	DALN	Fri, May 7, 2010	32.40	32.92	31.00	32.40
4508	NASDAQ	DALN	Thu, May 6, 2010	30.40	32.80	30.20	32.52
4507	NASDAQ	DALN	Wed, May 5, 2010	31.76	32.28	30.00	32.00
4506	NASDAQ	DALN	Tue, May 4, 2010	33.12	33.68	32.00	32.32
4505	NASDAQ	DALN	Mon, May 3, 2010	33.80	35.56	33.20	34.84
4504	NASDAQ	DALN	Fri, Apr 30, 2010	35.00	35.60	33.72	34.00
4503	NASDAQ	DALN	Thu, Apr 29, 2010	36.16	36.32	34.92	35.28
4502	NASDAQ	DALN	Wed, Apr 28, 2010	34.60	35.88	34.60	35.60
4501	NASDAQ	DALN	Tue, Apr 27, 2010	35.16	36.64	34.72	34.92
4500	NASDAQ	DALN	Mon, Apr 26, 2010	35.24	36.00	34.36	35.68
4499	NASDAQ	DALN	Fri, Apr 23, 2010	34.84	35.20	34.80	34.88
4498	NASDAQ	DALN	Thu, Apr 22, 2010	35.20	35.88	34.04	35.44
4497	NASDAQ	DALN	Wed, Apr 21, 2010	34.20	36.00	34.20	35.40
4496	NASDAQ	DALN	Tue, Apr 20, 2010	33.64	36.48	33.64	34.52
4495	NASDAQ	DALN	Mon, Apr 19, 2010	33.84	35.04	32.92	33.96
4494	NASDAQ	DALN	Fri, Apr 16, 2010	32.24	33.56	30.04	33.48
4493	NASDAQ	DALN	Thu, Apr 15, 2010	31.20	31.96	31.16	31.96
4492	NASDAQ	DALN	Wed, Apr 14, 2010	30.88	31.44	30.88	31.24
4491	NASDAQ	DALN	Tue, Apr 13, 2010	30.60	31.04	30.08	31.00
4490	NASDAQ	DALN	Mon, Apr 12, 2010	30.56	31.04	30.08	31.00
4489	NASDAQ	DALN	Fri, Apr 9, 2010	30.08	30.56	29.52	30.44
4488	NASDAQ	DALN	Thu, Apr 8, 2010	29.32	30.44	29.12	30.24
4487	NASDAQ	DALN	Wed, Apr 7, 2010	29.32	29.48	28.32	29.40
4486	NASDAQ	DALN	Tue, Apr 6, 2010	29.40	30.56	28.48	29.88
4485	NASDAQ	DALN	Mon, Apr 5, 2010	31.32	31.64	29.00	29.00
4484	NASDAQ	DALN	Thu, Apr 1, 2010	28.80	31.80	28.80	30.84
4483	NASDAQ	DALN	Wed, Mar 31, 2010	28.92	29.00	28.20	28.80
4482	NASDAQ	DALN	Tue, Mar 30, 2010	28.08	28.96	28.08	28.88
4481	NASDAQ	DALN	Mon, Mar 29, 2010	29.20	29.20	27.40	28.36
4480	NASDAQ	DALN	Fri, Mar 26, 2010	28.28	29.32	27.88	29.20
4479	NASDAQ	DALN	Thu, Mar 25, 2010	29.40	29.48	28.00	28.04
4478	NASDAQ	DALN	Wed, Mar 24, 2010	28.74	29.32	28.52	28.84
4477	NASDAQ	DALN	Tue, Mar 23, 2010	28.64	29.40	28.05	29.12
4476	NASDAQ	DALN	Mon, Mar 22, 2010	28.12	30.88	27.04	28.32
4475	NASDAQ	DALN	Fri, Mar 19, 2010	31.76	31.76	28.04	28.04
4474	NASDAQ	DALN	Thu, Mar 18, 2010	31.40	31.88	31.40	31.72
4473	NASDAQ	DALN	Wed, Mar 17, 2010	31.52	32.16	31.08	31.44
4472	NASDAQ	DALN	Tue, Mar 16, 2010	30.76	31.56	30.68	31.52
4471	NASDAQ	DALN	Mon, Mar 15, 2010	30.36	30.64	30.28	30.52
4470	NASDAQ	DALN	Fri, Mar 12, 2010	30.48	30.48	30.12	30.24
4469	NASDAQ	DALN	Thu, Mar 11, 2010	29.72	30.84	29.72	30.20
4468	NASDAQ	DALN	Wed, Mar 10, 2010	30.16	30.88	30.12	30.36
4467	NASDAQ	DALN	Tue, Mar 9, 2010	30.60	30.60	30.12	30.28
4466	NASDAQ	DALN	Mon, Mar 8, 2010	30.76	31.24	30.04	30.76
4465	NASDAQ	DALN	Fri, Mar 5, 2010	30.00	30.92	29.80	30.88
4464	NASDAQ	DALN	Thu, Mar 4, 2010	29.64	30.35	29.64	30.16
4463	NASDAQ	DALN	Wed, Mar 3, 2010	29.60	30.48	29.60	29.84
4462	NASDAQ	DALN	Tue, Mar 2, 2010	30.68	30.96	28.60	29.56
4461	NASDAQ	DALN	Mon, Mar 1, 2010	29.80	30.40	28.76	30.16
4460	NASDAQ	DALN	Fri, Feb 26, 2010	26.80	30.40	26.80	29.92
4459	NASDAQ	DALN	Thu, Feb 25, 2010	26.72	27.48	26.12	27.24
4458	NASDAQ	DALN	Wed, Feb 24, 2010	24.60	28.80	24.60	26.92
4457	NASDAQ	DALN	Tue, Feb 23, 2010	25.00	25.12	23.48	24.00
4456	NASDAQ	DALN	Mon, Feb 22, 2010	23.84	25.12	23.84	24.72
4455	NASDAQ	DALN	Fri, Feb 19, 2010	24.24	24.44	23.40	23.96
4454	NASDAQ	DALN	Thu, Feb 18, 2010	25.00	25.00	23.60	24.60
4453	NASDAQ	DALN	Wed, Feb 17, 2010	24.48	25.12	24.16	24.80
4452	NASDAQ	DALN	Tue, Feb 16, 2010	23.76	24.96	23.56	24.56
4451	NASDAQ	DALN	Fri, Feb 12, 2010	23.64	24.04	22.24	23.40
4450	NASDAQ	DALN	Thu, Feb 11, 2010	24.20	25.00	23.56	24.00
4449	NASDAQ	DALN	Wed, Feb 10, 2010	24.96	24.96	24.08	24.64
4448	NASDAQ	DALN	Tue, Feb 9, 2010	24.80	24.92	24.26	24.76
4447	NASDAQ	DALN	Mon, Feb 8, 2010	23.12	24.76	23.08	24.40
4446	NASDAQ	DALN	Fri, Feb 5, 2010	24.96	24.96	23.16	23.44
4445	NASDAQ	DALN	Thu, Feb 4, 2010	26.00	26.12	24.96	24.96
4444	NASDAQ	DALN	Wed, Feb 3, 2010	25.52	26.28	25.48	26.00
4443	NASDAQ	DALN	Tue, Feb 2, 2010	26.00	26.89	25.28	26.16
4442	NASDAQ	DALN	Mon, Feb 1, 2010	24.32	26.28	24.04	26.12
4441	NASDAQ	DALN	Fri, Jan 29, 2010	24.60	24.92	24.04	24.44
4440	NASDAQ	DALN	Thu, Jan 28, 2010	25.80	27.13	24.04	24.76
4439	NASDAQ	DALN	Wed, Jan 27, 2010	25.56	26.24	24.92	25.92
4438	NASDAQ	DALN	Tue, Jan 26, 2010	24.04	26.20	23.72	25.20
4437	NASDAQ	DALN	Mon, Jan 25, 2010	24.48	24.84	23.56	24.44
4436	NASDAQ	DALN	Fri, Jan 22, 2010	25.64	27.08	24.36	24.72
4435	NASDAQ	DALN	Thu, Jan 21, 2010	23.28	27.28	23.28	25.36
4434	NASDAQ	DALN	Wed, Jan 20, 2010	22.80	24.40	22.56	23.08
4433	NASDAQ	DALN	Tue, Jan 19, 2010	22.84	23.28	22.56	23.28
4432	NASDAQ	DALN	Fri, Jan 15, 2010	23.00	23.32	22.24	22.84
4431	NASDAQ	DALN	Thu, Jan 14, 2010	22.12	23.12	21.88	22.76
4430	NASDAQ	DALN	Wed, Jan 13, 2010	21.72	22.52	21.40	22.04
4429	NASDAQ	DALN	Tue, Jan 12, 2010	22.24	22.68	21.88	22.12
4428	NASDAQ	DALN	Mon, Jan 11, 2010	23.16	23.32	22.08	22.76
4427	NASDAQ	DALN	Fri, Jan 8, 2010	22.72	22.80	21.68	22.48
4426	NASDAQ	DALN	Thu, Jan 7, 2010	23.20	23.24	22.40	22.40
4425	NASDAQ	DALN	Wed, Jan 6, 2010	23.72	25.00	22.44	23.36
4424	NASDAQ	DALN	Tue, Jan 5, 2010	24.24	24.68	23.64	23.76
4423	NASDAQ	DALN	Mon, Jan 4, 2010	23.00	24.08	22.36	24.00
4422	NASDAQ	DALN	Thu, Dec 31, 2009	22.16	23.12	22.16	23.04
4421	NASDAQ	DALN	Wed, Dec 30, 2009	22.96	23.35	22.40	22.68
4420	NASDAQ	DALN	Tue, Dec 29, 2009	22.80	23.76	22.76	22.96
4419	NASDAQ	DALN	Mon, Dec 28, 2009	22.76	23.16	22.32	22.68
4418	NASDAQ	DALN	Thu, Dec 24, 2009	22.80	22.96	22.68	22.92
4417	NASDAQ	DALN	Wed, Dec 23, 2009	21.96	22.80	21.96	22.80
4416	NASDAQ	DALN	Tue, Dec 22, 2009	21.96	22.00	21.52	21.96
4415	NASDAQ	DALN	Mon, Dec 21, 2009	21.72	22.20	20.80	21.24
4414	NASDAQ	DALN	Fri, Dec 18, 2009	20.52	22.92	20.24	22.04
4413	NASDAQ	DALN	Thu, Dec 17, 2009	19.28	20.88	19.28	20.36
4412	NASDAQ	DALN	Wed, Dec 16, 2009	19.76	19.96	19.24	19.64
4411	NASDAQ	DALN	Tue, Dec 15, 2009	19.52	20.08	19.24	19.40
4410	NASDAQ	DALN	Mon, Dec 14, 2009	19.40	19.92	19.20	19.52
4409	NASDAQ	DALN	Fri, Dec 11, 2009	19.92	20.32	18.76	19.68
4408	NASDAQ	DALN	Thu, Dec 10, 2009	19.20	20.88	18.92	19.64
4407	NASDAQ	DALN	Wed, Dec 9, 2009	18.88	19.40	18.16	19.36
4406	NASDAQ	DALN	Tue, Dec 8, 2009	18.84	18.88	18.40	18.80
4405	NASDAQ	DALN	Mon, Dec 7, 2009	18.60	19.20	18.16	18.92
4404	NASDAQ	DALN	Fri, Dec 4, 2009	18.00	19.16	16.68	18.36
4403	NASDAQ	DALN	Thu, Dec 3, 2009	18.60	18.68	17.52	18.00
4402	NASDAQ	DALN	Wed, Dec 2, 2009	18.00	18.88	18.00	18.32
4401	NASDAQ	DALN	Tue, Dec 1, 2009	18.12	19.00	17.24	18.20
4400	NASDAQ	DALN	Mon, Nov 30, 2009	18.40	18.56	17.84	18.00
4399	NASDAQ	DALN	Fri, Nov 27, 2009	19.56	19.56	18.20	18.48
4398	NASDAQ	DALN	Wed, Nov 25, 2009	19.04	20.08	18.77	19.68
4397	NASDAQ	DALN	Tue, Nov 24, 2009	17.64	19.16	17.36	19.04
4396	NASDAQ	DALN	Mon, Nov 23, 2009	17.60	18.08	17.04	17.60
4395	NASDAQ	DALN	Fri, Nov 20, 2009	18.00	18.12	17.20	17.52
4394	NASDAQ	DALN	Thu, Nov 19, 2009	18.08	18.20	17.04	18.20
4393	NASDAQ	DALN	Wed, Nov 18, 2009	18.88	18.88	18.04	18.28
4392	NASDAQ	DALN	Tue, Nov 17, 2009	19.08	19.08	17.92	18.80
4391	NASDAQ	DALN	Mon, Nov 16, 2009	19.32	19.76	18.16	19.28
4390	NASDAQ	DALN	Fri, Nov 13, 2009	17.92	18.20	16.08	18.20
4389	NASDAQ	DALN	Thu, Nov 12, 2009	18.76	19.52	17.80	18.04
4388	NASDAQ	DALN	Wed, Nov 11, 2009	19.48	19.48	18.37	19.00
4387	NASDAQ	DALN	Tue, Nov 10, 2009	19.72	20.44	18.44	19.56
4386	NASDAQ	DALN	Mon, Nov 9, 2009	20.72	21.44	19.84	20.24
4385	NASDAQ	DALN	Fri, Nov 6, 2009	21.12	21.40	20.60	20.72
4384	NASDAQ	DALN	Thu, Nov 5, 2009	19.68	21.28	19.68	21.28
4383	NASDAQ	DALN	Wed, Nov 4, 2009	18.20	20.71	18.20	19.68
4382	NASDAQ	DALN	Tue, Nov 3, 2009	16.84	18.12	16.36	18.12
4381	NASDAQ	DALN	Mon, Nov 2, 2009	16.28	17.84	15.96	17.04
4380	NASDAQ	DALN	Fri, Oct 30, 2009	13.72	18.04	13.12	16.40
4379	NASDAQ	DALN	Thu, Oct 29, 2009	13.04	14.08	13.04	13.64
4378	NASDAQ	DALN	Wed, Oct 28, 2009	15.60	15.61	12.48	12.84
4377	NASDAQ	DALN	Tue, Oct 27, 2009	16.32	16.64	15.04	15.60
4376	NASDAQ	DALN	Mon, Oct 26, 2009	16.72	16.88	16.20	16.32
4375	NASDAQ	DALN	Fri, Oct 23, 2009	17.00	17.00	16.12	16.92
4374	NASDAQ	DALN	Thu, Oct 22, 2009	16.40	16.96	15.72	16.96
4373	NASDAQ	DALN	Wed, Oct 21, 2009	15.96	16.80	15.60	16.40
4372	NASDAQ	DALN	Tue, Oct 20, 2009	16.56	16.96	15.60	16.28
4371	NASDAQ	DALN	Mon, Oct 19, 2009	16.20	16.96	16.20	16.88
4370	NASDAQ	DALN	Fri, Oct 16, 2009	16.88	16.88	15.48	16.20
4369	NASDAQ	DALN	Thu, Oct 15, 2009	15.24	16.68	14.84	16.60
4368	NASDAQ	DALN	Wed, Oct 14, 2009	15.28	16.12	14.64	15.60
4367	NASDAQ	DALN	Tue, Oct 13, 2009	15.40	15.78	14.32	15.44
4366	NASDAQ	DALN	Mon, Oct 12, 2009	14.24	17.00	14.24	15.18
4365	NASDAQ	DALN	Fri, Oct 9, 2009	13.08	15.00	13.00	14.24
4364	NASDAQ	DALN	Thu, Oct 8, 2009	13.12	13.76	12.56	13.20
4363	NASDAQ	DALN	Wed, Oct 7, 2009	12.80	13.12	12.52	12.84
4362	NASDAQ	DALN	Tue, Oct 6, 2009	13.32	13.92	12.56	12.92
4361	NASDAQ	DALN	Mon, Oct 5, 2009	13.28	13.76	13.00	13.04
4360	NASDAQ	DALN	Fri, Oct 2, 2009	12.68	13.16	12.20	13.12
4359	NASDAQ	DALN	Thu, Oct 1, 2009	12.68	13.24	12.20	13.04
4358	NASDAQ	DALN	Wed, Sep 30, 2009	14.00	14.16	12.52	12.92
4357	NASDAQ	DALN	Tue, Sep 29, 2009	13.80	14.96	13.04	13.76
4356	NASDAQ	DALN	Mon, Sep 28, 2009	12.48	13.28	12.00	12.72
4355	NASDAQ	DALN	Fri, Sep 25, 2009	12.52	13.04	12.00	12.48
4354	NASDAQ	DALN	Thu, Sep 24, 2009	13.24	14.00	12.48	12.72
4353	NASDAQ	DALN	Wed, Sep 23, 2009	14.20	14.32	13.04	13.04
4352	NASDAQ	DALN	Tue, Sep 22, 2009	13.68	14.92	13.40	14.24
4351	NASDAQ	DALN	Mon, Sep 21, 2009	13.00	14.16	12.80	13.40
4350	NASDAQ	DALN	Fri, Sep 18, 2009	12.80	13.40	12.04	13.08
4349	NASDAQ	DALN	Thu, Sep 17, 2009	13.68	14.04	12.72	13.20
4348	NASDAQ	DALN	Wed, Sep 16, 2009	12.04	13.96	11.88	13.52
4347	NASDAQ	DALN	Tue, Sep 15, 2009	12.16	12.40	11.84	12.20
4346	NASDAQ	DALN	Mon, Sep 14, 2009	12.00	12.40	11.60	12.00
4345	NASDAQ	DALN	Fri, Sep 11, 2009	12.48	12.48	11.48	11.96
4344	NASDAQ	DALN	Thu, Sep 10, 2009	11.84	12.00	11.32	11.80
4343	NASDAQ	DALN	Wed, Sep 9, 2009	11.16	12.00	10.96	11.68
4342	NASDAQ	DALN	Tue, Sep 8, 2009	11.60	11.60	10.28	10.60
4341	NASDAQ	DALN	Fri, Sep 4, 2009	11.16	11.72	11.16	11.44
4340	NASDAQ	DALN	Thu, Sep 3, 2009	10.44	11.56	10.44	11.24
4339	NASDAQ	DALN	Wed, Sep 2, 2009	11.08	11.12	10.20	10.40
4338	NASDAQ	DALN	Tue, Sep 1, 2009	11.92	12.16	10.20	11.20
4337	NASDAQ	DALN	Mon, Aug 31, 2009	12.56	12.76	11.64	11.92
4336	NASDAQ	DALN	Fri, Aug 28, 2009	14.12	14.12	12.92	12.92
4335	NASDAQ	DALN	Thu, Aug 27, 2009	14.48	14.80	13.36	14.28
4334	NASDAQ	DALN	Wed, Aug 26, 2009	13.96	14.76	13.04	14.64
4333	NASDAQ	DALN	Tue, Aug 25, 2009	15.76	15.76	13.20	14.24
4332	NASDAQ	DALN	Mon, Aug 24, 2009	15.40	15.64	14.40	14.80
4331	NASDAQ	DALN	Fri, Aug 21, 2009	15.12	15.52	14.68	14.84
4330	NASDAQ	DALN	Thu, Aug 20, 2009	15.12	16.00	14.24	15.12
4329	NASDAQ	DALN	Wed, Aug 19, 2009	13.56	15.08	12.96	14.56
4328	NASDAQ	DALN	Tue, Aug 18, 2009	13.44	14.96	13.00	13.60
4327	NASDAQ	DALN	Mon, Aug 17, 2009	12.16	13.20	11.52	13.00
4326	NASDAQ	DALN	Fri, Aug 14, 2009	11.52	12.24	11.52	11.88
4325	NASDAQ	DALN	Thu, Aug 13, 2009	10.84	11.24	10.56	11.24
4324	NASDAQ	DALN	Wed, Aug 12, 2009	10.84	11.04	10.26	10.56
4323	NASDAQ	DALN	Tue, Aug 11, 2009	11.72	11.72	10.24	10.84
4322	NASDAQ	DALN	Mon, Aug 10, 2009	12.52	12.60	11.68	11.80
4321	NASDAQ	DALN	Fri, Aug 7, 2009	11.96	12.64	11.52	12.36
4320	NASDAQ	DALN	Thu, Aug 6, 2009	12.52	13.08	11.20	11.96
4319	NASDAQ	DALN	Wed, Aug 5, 2009	12.60	12.60	11.24	12.36
4318	NASDAQ	DALN	Tue, Aug 4, 2009	10.68	11.44	9.80	11.24
4317	NASDAQ	DALN	Mon, Aug 3, 2009	9.72	11.08	9.60	10.52
4316	NASDAQ	DALN	Fri, Jul 31, 2009	9.48	10.80	8.96	9.52
4315	NASDAQ	DALN	Thu, Jul 30, 2009	8.20	11.96	8.20	9.76
4314	NASDAQ	DALN	Wed, Jul 29, 2009	7.60	8.72	7.28	7.96
4313	NASDAQ	DALN	Tue, Jul 28, 2009	7.40	7.96	7.04	7.84
4312	NASDAQ	DALN	Mon, Jul 27, 2009	6.52	7.56	6.00	7.56
4311	NASDAQ	DALN	Fri, Jul 24, 2009	6.80	7.12	6.44	7.08
4310	NASDAQ	DALN	Thu, Jul 23, 2009	5.64	7.60	5.36	6.48
4309	NASDAQ	DALN	Wed, Jul 22, 2009	5.00	5.60	4.92	5.60
4308	NASDAQ	DALN	Tue, Jul 21, 2009	4.40	4.84	4.40	4.84
4307	NASDAQ	DALN	Mon, Jul 20, 2009	3.92	4.56	3.92	4.32
4306	NASDAQ	DALN	Fri, Jul 17, 2009	3.88	4.04	3.84	3.92
4305	NASDAQ	DALN	Thu, Jul 16, 2009	4.12	4.28	3.92	3.92
4304	NASDAQ	DALN	Wed, Jul 15, 2009	4.20	4.32	3.88	4.08
4303	NASDAQ	DALN	Tue, Jul 14, 2009	3.84	4.00	3.68	3.84
4302	NASDAQ	DALN	Mon, Jul 13, 2009	3.80	3.96	3.77	3.84
4301	NASDAQ	DALN	Fri, Jul 10, 2009	3.76	3.88	3.76	3.88
4300	NASDAQ	DALN	Thu, Jul 9, 2009	3.76	3.84	3.72	3.80
4299	NASDAQ	DALN	Wed, Jul 8, 2009	3.72	3.80	3.68	3.80
4298	NASDAQ	DALN	Tue, Jul 7, 2009	3.72	3.88	3.72	3.84
4297	NASDAQ	DALN	Mon, Jul 6, 2009	3.84	3.84	3.72	3.76
4296	NASDAQ	DALN	Thu, Jul 2, 2009	3.76	3.94	3.76	3.92
4295	NASDAQ	DALN	Wed, Jul 1, 2009	4.12	4.12	3.84	3.84
4294	NASDAQ	DALN	Tue, Jun 30, 2009	3.84	4.04	3.72	3.92
4293	NASDAQ	DALN	Mon, Jun 29, 2009	3.92	4.00	3.76	3.88
4292	NASDAQ	DALN	Fri, Jun 26, 2009	4.20	4.28	3.80	3.80
4291	NASDAQ	DALN	Thu, Jun 25, 2009	4.04	4.40	4.04	4.20
4290	NASDAQ	DALN	Wed, Jun 24, 2009	4.24	4.28	4.04	4.08
4289	NASDAQ	DALN	Tue, Jun 23, 2009	4.16	4.44	4.04	4.20
4288	NASDAQ	DALN	Mon, Jun 22, 2009	4.40	4.52	4.28	4.28
4287	NASDAQ	DALN	Fri, Jun 19, 2009	4.52	4.72	4.32	4.44
4286	NASDAQ	DALN	Thu, Jun 18, 2009	4.60	4.64	4.40	4.40
4285	NASDAQ	DALN	Wed, Jun 17, 2009	4.44	4.64	4.36	4.60
4284	NASDAQ	DALN	Tue, Jun 16, 2009	4.80	4.80	4.36	4.40
4283	NASDAQ	DALN	Mon, Jun 15, 2009	4.68	4.68	4.32	4.56
4282	NASDAQ	DALN	Fri, Jun 12, 2009	4.48	4.80	4.40	4.68
4281	NASDAQ	DALN	Thu, Jun 11, 2009	4.60	5.12	4.40	4.56
4280	NASDAQ	DALN	Wed, Jun 10, 2009	5.04	5.04	4.80	4.80
4279	NASDAQ	DALN	Tue, Jun 9, 2009	4.92	5.12	4.56	4.84
4278	NASDAQ	DALN	Mon, Jun 8, 2009	5.32	5.32	4.80	4.84
4277	NASDAQ	DALN	Fri, Jun 5, 2009	4.84	5.36	4.60	5.28
4276	NASDAQ	DALN	Thu, Jun 4, 2009	4.48	4.67	4.32	4.60
4275	NASDAQ	DALN	Wed, Jun 3, 2009	4.60	4.84	4.32	4.40
4274	NASDAQ	DALN	Tue, Jun 2, 2009	5.16	5.25	4.52	4.64
4273	NASDAQ	DALN	Mon, Jun 1, 2009	4.72	5.16	4.72	5.16
4272	NASDAQ	DALN	Fri, May 29, 2009	4.56	4.84	4.00	4.80
4271	NASDAQ	DALN	Thu, May 28, 2009	5.00	5.03	4.48	4.56
4270	NASDAQ	DALN	Wed, May 27, 2009	4.96	5.32	4.80	4.84
4269	NASDAQ	DALN	Tue, May 26, 2009	4.08	5.00	4.08	4.96
4268	NASDAQ	DALN	Fri, May 22, 2009	4.60	4.64	4.04	4.08
4267	NASDAQ	DALN	Thu, May 21, 2009	4.72	4.79	4.56	4.56
4266	NASDAQ	DALN	Wed, May 20, 2009	5.20	5.39	4.80	4.84
4265	NASDAQ	DALN	Tue, May 19, 2009	4.76	5.24	4.72	5.12
4264	NASDAQ	DALN	Mon, May 18, 2009	4.76	4.80	4.59	4.80
4263	NASDAQ	DALN	Fri, May 15, 2009	5.04	5.20	4.44	4.48
4262	NASDAQ	DALN	Thu, May 14, 2009	5.24	5.40	5.00	5.04
4261	NASDAQ	DALN	Wed, May 13, 2009	5.76	6.08	5.16	5.16
4260	NASDAQ	DALN	Tue, May 12, 2009	6.64	6.72	5.88	5.88
4259	NASDAQ	DALN	Mon, May 11, 2009	6.40	6.64	6.36	6.44
4258	NASDAQ	DALN	Fri, May 8, 2009	5.72	6.72	5.40	6.36
4257	NASDAQ	DALN	Thu, May 7, 2009	6.08	6.08	5.60	5.60
4256	NASDAQ	DALN	Wed, May 6, 2009	6.00	6.44	5.76	6.00
4255	NASDAQ	DALN	Tue, May 5, 2009	6.68	7.04	5.60	5.96
4254	NASDAQ	DALN	Mon, May 4, 2009	6.76	7.44	6.56	6.72
4253	NASDAQ	DALN	Fri, May 1, 2009	7.56	7.76	6.72	6.72
4252	NASDAQ	DALN	Thu, Apr 30, 2009	8.56	8.84	7.44	7.60
4251	NASDAQ	DALN	Wed, Apr 29, 2009	7.96	8.56	7.96	8.48
4250	NASDAQ	DALN	Tue, Apr 28, 2009	7.28	7.92	7.28	7.84
4249	NASDAQ	DALN	Mon, Apr 27, 2009	7.00	7.72	6.96	7.36
4248	NASDAQ	DALN	Fri, Apr 24, 2009	7.52	7.84	7.16	7.36
4247	NASDAQ	DALN	Thu, Apr 23, 2009	8.00	8.00	7.24	7.40
4246	NASDAQ	DALN	Wed, Apr 22, 2009	7.32	8.08	7.12	8.00
4245	NASDAQ	DALN	Tue, Apr 21, 2009	7.48	7.52	7.36	7.48
4244	NASDAQ	DALN	Mon, Apr 20, 2009	8.40	8.48	7.40	7.40
4243	NASDAQ	DALN	Fri, Apr 17, 2009	8.52	8.96	8.44	8.60
4242	NASDAQ	DALN	Thu, Apr 16, 2009	6.96	8.48	6.96	8.48
4241	NASDAQ	DALN	Wed, Apr 15, 2009	6.48	6.96	6.48	6.92
4240	NASDAQ	DALN	Tue, Apr 14, 2009	6.48	6.84	6.45	6.52
4239	NASDAQ	DALN	Mon, Apr 13, 2009	6.68	7.04	6.48	6.64
4238	NASDAQ	DALN	Thu, Apr 9, 2009	5.68	6.80	5.68	6.80
4237	NASDAQ	DALN	Wed, Apr 8, 2009	5.04	5.60	5.04	5.52
4236	NASDAQ	DALN	Tue, Apr 7, 2009	6.24	6.64	4.40	4.96
4235	NASDAQ	DALN	Mon, Apr 6, 2009	6.88	6.96	6.12	6.36
4234	NASDAQ	DALN	Fri, Apr 3, 2009	6.08	7.00	5.92	6.96
4233	NASDAQ	DALN	Thu, Apr 2, 2009	4.76	6.08	4.76	6.08
4232	NASDAQ	DALN	Wed, Apr 1, 2009	3.92	4.76	3.88	4.60
4231	NASDAQ	DALN	Tue, Mar 31, 2009	4.00	4.32	3.92	3.92
4230	NASDAQ	DALN	Mon, Mar 30, 2009	4.24	4.60	3.92	3.92
4229	NASDAQ	DALN	Fri, Mar 27, 2009	4.40	4.76	4.32	4.40
4228	NASDAQ	DALN	Thu, Mar 26, 2009	4.08	4.52	4.04	4.48
4227	NASDAQ	DALN	Wed, Mar 25, 2009	3.64	4.00	3.64	3.96
4226	NASDAQ	DALN	Tue, Mar 24, 2009	4.08	4.32	3.64	3.64
4225	NASDAQ	DALN	Mon, Mar 23, 2009	3.96	4.24	3.80	4.16
4224	NASDAQ	DALN	Fri, Mar 20, 2009	2.80	3.72	2.80	3.72
4223	NASDAQ	DALN	Thu, Mar 19, 2009	3.72	3.87	3.52	3.68
4222	NASDAQ	DALN	Wed, Mar 18, 2009	3.68	3.84	3.52	3.68
4221	NASDAQ	DALN	Tue, Mar 17, 2009	3.16	3.60	3.12	3.56
4220	NASDAQ	DALN	Mon, Mar 16, 2009	3.12	3.39	3.00	3.20
4219	NASDAQ	DALN	Fri, Mar 13, 2009	3.88	4.88	2.92	3.12
4218	NASDAQ	DALN	Thu, Mar 12, 2009	2.80	4.00	2.52	3.88
4217	NASDAQ	DALN	Wed, Mar 11, 2009	2.72	3.12	2.65	2.84
4216	NASDAQ	DALN	Tue, Mar 10, 2009	2.68	2.84	2.37	2.72
4215	NASDAQ	DALN	Mon, Mar 9, 2009	2.84	3.24	2.80	2.84
4214	NASDAQ	DALN	Fri, Mar 6, 2009	3.04	3.04	2.56	2.84
4213	NASDAQ	DALN	Thu, Mar 5, 2009	3.32	3.60	2.76	2.76
4212	NASDAQ	DALN	Wed, Mar 4, 2009	3.48	3.48	3.20	3.32
4211	NASDAQ	DALN	Tue, Mar 3, 2009	3.80	3.96	3.20	3.44
4210	NASDAQ	DALN	Mon, Mar 2, 2009	4.16	4.44	3.68	3.92
4209	NASDAQ	DALN	Fri, Feb 27, 2009	4.28	6.16	4.16	4.28
4208	NASDAQ	DALN	Thu, Feb 26, 2009	4.84	5.04	4.44	4.52
4207	NASDAQ	DALN	Wed, Feb 25, 2009	5.40	5.52	4.72	4.76
4206	NASDAQ	DALN	Tue, Feb 24, 2009	5.68	5.72	5.28	5.48
4205	NASDAQ	DALN	Mon, Feb 23, 2009	5.96	5.96	5.60	5.60
4204	NASDAQ	DALN	Fri, Feb 20, 2009	6.24	6.24	5.80	5.92
4203	NASDAQ	DALN	Thu, Feb 19, 2009	6.44	6.72	6.04	6.40
4202	NASDAQ	DALN	Wed, Feb 18, 2009	7.24	7.24	6.36	6.36
4201	NASDAQ	DALN	Tue, Feb 17, 2009	7.40	7.60	7.24	7.24
4200	NASDAQ	DALN	Fri, Feb 13, 2009	8.12	8.36	7.40	7.68
4199	NASDAQ	DALN	Thu, Feb 12, 2009	7.48	8.28	7.16	8.08
4198	NASDAQ	DALN	Wed, Feb 11, 2009	7.76	8.00	7.52	7.64
4197	NASDAQ	DALN	Tue, Feb 10, 2009	7.64	8.32	7.64	7.68
4196	NASDAQ	DALN	Mon, Feb 9, 2009	8.28	8.40	7.84	7.88
4195	NASDAQ	DALN	Fri, Feb 6, 2009	8.20	8.48	7.80	8.28
4194	NASDAQ	DALN	Thu, Feb 5, 2009	7.24	8.80	7.24	8.04
4193	NASDAQ	DALN	Wed, Feb 4, 2009	8.00	8.72	7.60	7.60
4192	NASDAQ	DALN	Tue, Feb 3, 2009	8.36	8.72	8.00	8.12
4191	NASDAQ	DALN	Mon, Feb 2, 2009	7.84	8.56	7.84	8.24
4190	NASDAQ	DALN	Fri, Jan 30, 2009	8.40	8.56	7.64	8.00
4189	NASDAQ	DALN	Thu, Jan 29, 2009	8.64	8.64	8.12	8.32
4188	NASDAQ	DALN	Wed, Jan 28, 2009	8.28	8.92	7.84	8.80
4187	NASDAQ	DALN	Tue, Jan 27, 2009	7.88	8.20	7.84	7.92
4186	NASDAQ	DALN	Mon, Jan 26, 2009	7.88	8.32	7.84	7.84
4185	NASDAQ	DALN	Fri, Jan 23, 2009	7.84	8.08	7.76	7.96
4184	NASDAQ	DALN	Thu, Jan 22, 2009	8.36	8.36	7.84	7.88
4183	NASDAQ	DALN	Wed, Jan 21, 2009	7.84	8.72	7.84	8.68
4182	NASDAQ	DALN	Tue, Jan 20, 2009	9.60	9.60	7.68	7.68
4181	NASDAQ	DALN	Fri, Jan 16, 2009	7.84	9.72	7.72	9.72
4180	NASDAQ	DALN	Thu, Jan 15, 2009	7.84	7.84	7.60	7.76
4179	NASDAQ	DALN	Wed, Jan 14, 2009	8.28	8.28	7.68	7.84
4178	NASDAQ	DALN	Tue, Jan 13, 2009	8.28	8.48	8.08	8.44
4177	NASDAQ	DALN	Mon, Jan 12, 2009	9.88	9.88	8.20	8.32
4176	NASDAQ	DALN	Fri, Jan 9, 2009	10.56	11.00	9.80	9.92
4175	NASDAQ	DALN	Thu, Jan 8, 2009	10.36	10.64	10.08	10.60
4174	NASDAQ	DALN	Wed, Jan 7, 2009	10.96	10.96	10.12	10.36
4173	NASDAQ	DALN	Tue, Jan 6, 2009	10.12	11.20	10.12	11.16
4172	NASDAQ	DALN	Mon, Jan 5, 2009	9.80	10.08	9.64	10.00
4171	NASDAQ	DALN	Fri, Jan 2, 2009	8.72	9.80	8.60	9.80
4170	NASDAQ	DALN	Wed, Dec 31, 2008	8.84	9.20	8.52	8.72
4169	NASDAQ	DALN	Tue, Dec 30, 2008	7.24	8.64	6.60	8.64
4168	NASDAQ	DALN	Mon, Dec 29, 2008	7.84	8.12	6.80	7.16
4167	NASDAQ	DALN	Fri, Dec 26, 2008	7.72	8.04	7.56	7.76
4166	NASDAQ	DALN	Wed, Dec 24, 2008	8.64	8.88	7.64	7.68
4165	NASDAQ	DALN	Tue, Dec 23, 2008	8.80	9.12	8.08	8.12
4164	NASDAQ	DALN	Mon, Dec 22, 2008	9.60	10.08	8.40	8.68
4163	NASDAQ	DALN	Fri, Dec 19, 2008	7.72	10.04	7.00	10.00
4162	NASDAQ	DALN	Thu, Dec 18, 2008	8.04	8.28	7.24	7.52
4161	NASDAQ	DALN	Wed, Dec 17, 2008	8.28	8.72	7.96	8.00
4160	NASDAQ	DALN	Tue, Dec 16, 2008	7.76	8.40	7.44	8.40
4159	NASDAQ	DALN	Mon, Dec 15, 2008	8.12	8.44	7.00	7.40
4158	NASDAQ	DALN	Fri, Dec 12, 2008	6.88	8.12	6.52	8.12
4157	NASDAQ	DALN	Thu, Dec 11, 2008	7.08	7.20	6.76	6.84
4156	NASDAQ	DALN	Wed, Dec 10, 2008	7.16	7.56	6.88	7.16
4155	NASDAQ	DALN	Tue, Dec 9, 2008	7.56	8.20	7.00	7.12
4154	NASDAQ	DALN	Mon, Dec 8, 2008	8.00	8.12	7.32	7.56
4153	NASDAQ	DALN	Fri, Dec 5, 2008	7.72	8.08	7.52	8.04
4152	NASDAQ	DALN	Thu, Dec 4, 2008	8.04	8.04	7.64	7.80
4151	NASDAQ	DALN	Wed, Dec 3, 2008	7.52	8.24	7.20	8.20
4150	NASDAQ	DALN	Tue, Dec 2, 2008	6.68	7.92	6.60	7.88
4149	NASDAQ	DALN	Mon, Dec 1, 2008	7.84	8.00	6.56	6.56
4148	NASDAQ	DALN	Fri, Nov 28, 2008	7.72	8.08	7.60	8.08
4147	NASDAQ	DALN	Wed, Nov 26, 2008	7.72	8.12	7.48	8.00
4146	NASDAQ	DALN	Tue, Nov 25, 2008	8.32	8.50	7.32	7.92
4145	NASDAQ	DALN	Mon, Nov 24, 2008	8.00	8.56	7.16	8.24
4144	NASDAQ	DALN	Fri, Nov 21, 2008	9.44	9.44	7.60	8.08
4143	NASDAQ	DALN	Thu, Nov 20, 2008	10.12	10.20	9.04	9.28
4142	NASDAQ	DALN	Wed, Nov 19, 2008	11.40	11.48	10.12	10.20
4141	NASDAQ	DALN	Tue, Nov 18, 2008	11.04	11.44	10.04	11.40
4140	NASDAQ	DALN	Mon, Nov 17, 2008	11.44	11.44	10.96	10.96
4139	NASDAQ	DALN	Fri, Nov 14, 2008	10.68	12.64	10.58	11.48
4138	NASDAQ	DALN	Thu, Nov 13, 2008	9.84	10.96	9.56	10.96
4137	NASDAQ	DALN	Wed, Nov 12, 2008	10.76	10.76	9.80	9.84
4136	NASDAQ	DALN	Tue, Nov 11, 2008	11.60	11.60	10.80	10.84
4135	NASDAQ	DALN	Mon, Nov 10, 2008	13.64	13.64	11.80	12.00
4134	NASDAQ	DALN	Fri, Nov 7, 2008	14.00	14.08	13.20	13.36
4133	NASDAQ	DALN	Thu, Nov 6, 2008	14.48	14.72	13.84	13.84
4132	NASDAQ	DALN	Wed, Nov 5, 2008	14.44	14.68	14.20	14.68
4131	NASDAQ	DALN	Tue, Nov 4, 2008	13.56	15.08	13.00	14.80
4130	NASDAQ	DALN	Mon, Nov 3, 2008	13.16	14.96	13.00	13.80
4129	NASDAQ	DALN	Fri, Oct 31, 2008	11.24	13.24	11.16	13.24
4128	NASDAQ	DALN	Thu, Oct 30, 2008	10.72	11.48	10.60	11.28
4127	NASDAQ	DALN	Wed, Oct 29, 2008	11.96	12.28	10.84	10.84
4126	NASDAQ	DALN	Tue, Oct 28, 2008	11.84	12.52	11.04	11.64
4125	NASDAQ	DALN	Mon, Oct 27, 2008	12.88	13.24	12.08	12.08
4124	NASDAQ	DALN	Fri, Oct 24, 2008	13.00	13.48	12.72	13.16
4123	NASDAQ	DALN	Thu, Oct 23, 2008	14.36	14.68	13.08	14.16
4122	NASDAQ	DALN	Wed, Oct 22, 2008	14.88	15.68	14.00	14.08
4121	NASDAQ	DALN	Tue, Oct 21, 2008	15.20	15.88	15.20	15.52
4120	NASDAQ	DALN	Mon, Oct 20, 2008	15.52	15.72	14.24	15.72
4119	NASDAQ	DALN	Fri, Oct 17, 2008	14.52	16.12	13.80	15.04
4118	NASDAQ	DALN	Thu, Oct 16, 2008	13.20	15.84	12.56	15.68
4117	NASDAQ	DALN	Wed, Oct 15, 2008	14.64	15.00	12.80	12.80
4116	NASDAQ	DALN	Tue, Oct 14, 2008	16.72	16.72	14.68	15.28
4115	NASDAQ	DALN	Mon, Oct 13, 2008	18.28	19.20	14.32	15.92
4114	NASDAQ	DALN	Fri, Oct 10, 2008	15.00	17.84	14.87	17.84
4113	NASDAQ	DALN	Thu, Oct 9, 2008	16.96	17.28	15.60	15.80
4112	NASDAQ	DALN	Wed, Oct 8, 2008	17.72	18.16	16.60	16.68
4111	NASDAQ	DALN	Tue, Oct 7, 2008	18.80	19.92	18.16	18.32
4110	NASDAQ	DALN	Mon, Oct 6, 2008	16.08	19.44	16.08	19.00
4109	NASDAQ	DALN	Fri, Oct 3, 2008	17.60	18.16	16.60	16.60
4108	NASDAQ	DALN	Thu, Oct 2, 2008	19.68	20.12	17.52	17.52
4107	NASDAQ	DALN	Wed, Oct 1, 2008	20.32	20.48	19.40	20.00
4106	NASDAQ	DALN	Tue, Sep 30, 2008	20.80	21.16	20.20	20.64
4105	NASDAQ	DALN	Mon, Sep 29, 2008	20.20	20.76	19.16	20.00
4104	NASDAQ	DALN	Fri, Sep 26, 2008	21.28	21.88	20.00	20.76
4103	NASDAQ	DALN	Thu, Sep 25, 2008	23.32	27.96	21.52	21.80
4102	NASDAQ	DALN	Wed, Sep 24, 2008	24.44	24.44	21.28	21.28
4101	NASDAQ	DALN	Tue, Sep 23, 2008	26.24	26.44	24.00	24.32
4100	NASDAQ	DALN	Mon, Sep 22, 2008	28.00	28.28	24.84	25.96
4099	NASDAQ	DALN	Fri, Sep 19, 2008	27.36	30.16	25.52	28.28
4098	NASDAQ	DALN	Thu, Sep 18, 2008	24.80	26.84	24.04	25.76
4097	NASDAQ	DALN	Wed, Sep 17, 2008	24.44	24.92	23.28	24.08
4096	NASDAQ	DALN	Tue, Sep 16, 2008	22.60	24.84	22.40	24.84
4095	NASDAQ	DALN	Mon, Sep 15, 2008	23.00	23.52	22.56	22.80
4094	NASDAQ	DALN	Fri, Sep 12, 2008	23.96	24.12	23.40	23.60
4093	NASDAQ	DALN	Thu, Sep 11, 2008	22.56	23.84	22.00	23.76
4092	NASDAQ	DALN	Wed, Sep 10, 2008	23.44	23.44	22.24	22.64
4091	NASDAQ	DALN	Tue, Sep 9, 2008	23.24	23.92	22.64	23.44
4090	NASDAQ	DALN	Mon, Sep 8, 2008	22.12	23.44	21.32	23.24
4089	NASDAQ	DALN	Fri, Sep 5, 2008	20.80	21.44	20.76	21.36
4088	NASDAQ	DALN	Thu, Sep 4, 2008	20.80	21.16	20.56	20.76
4087	NASDAQ	DALN	Wed, Sep 3, 2008	19.88	21.12	19.80	20.96
4086	NASDAQ	DALN	Tue, Sep 2, 2008	19.96	20.40	19.64	20.04
4085	NASDAQ	DALN	Fri, Aug 29, 2008	19.56	19.80	19.16	19.40
4084	NASDAQ	DALN	Thu, Aug 28, 2008	18.84	20.32	18.72	20.08
4083	NASDAQ	DALN	Wed, Aug 27, 2008	18.96	19.32	18.72	18.84
4082	NASDAQ	DALN	Tue, Aug 26, 2008	18.96	19.28	18.72	18.96
4081	NASDAQ	DALN	Mon, Aug 25, 2008	19.52	19.52	18.68	18.68
4080	NASDAQ	DALN	Fri, Aug 22, 2008	19.80	20.16	19.08	19.48
4079	NASDAQ	DALN	Thu, Aug 21, 2008	20.20	20.52	19.56	19.88
4078	NASDAQ	DALN	Wed, Aug 20, 2008	20.20	21.04	19.84	20.16
4077	NASDAQ	DALN	Tue, Aug 19, 2008	20.28	21.16	20.08	20.28
4076	NASDAQ	DALN	Mon, Aug 18, 2008	20.80	21.20	20.28	20.80
4075	NASDAQ	DALN	Fri, Aug 15, 2008	21.40	21.40	19.76	20.80
4074	NASDAQ	DALN	Thu, Aug 14, 2008	20.48	21.32	20.04	20.96
4073	NASDAQ	DALN	Wed, Aug 13, 2008	20.60	20.84	19.72	20.40
4072	NASDAQ	DALN	Tue, Aug 12, 2008	20.88	21.08	20.32	21.08
4071	NASDAQ	DALN	Mon, Aug 11, 2008	20.28	22.16	20.00	20.32
4070	NASDAQ	DALN	Fri, Aug 8, 2008	20.12	20.80	19.80	20.36
4069	NASDAQ	DALN	Thu, Aug 7, 2008	21.20	21.20	19.40	20.00
4068	NASDAQ	DALN	Wed, Aug 6, 2008	21.92	22.24	19.92	21.76
4067	NASDAQ	DALN	Tue, Aug 5, 2008	20.28	21.76	19.76	21.72
4066	NASDAQ	DALN	Mon, Aug 4, 2008	20.48	21.72	19.80	20.28
4065	NASDAQ	DALN	Fri, Aug 1, 2008	21.80	21.80	19.84	20.56
4064	NASDAQ	DALN	Thu, Jul 31, 2008	20.68	21.60	20.60	21.60
4063	NASDAQ	DALN	Wed, Jul 30, 2008	20.88	21.56	20.16	21.20
4062	NASDAQ	DALN	Tue, Jul 29, 2008	22.72	22.72	19.52	20.84
4061	NASDAQ	DALN	Mon, Jul 28, 2008	24.00	24.56	23.60	23.92
4060	NASDAQ	DALN	Fri, Jul 25, 2008	26.40	26.88	25.00	25.60
4059	NASDAQ	DALN	Thu, Jul 24, 2008	26.44	26.96	25.80	26.12
4058	NASDAQ	DALN	Wed, Jul 23, 2008	25.80	26.84	24.96	26.40
4057	NASDAQ	DALN	Tue, Jul 22, 2008	23.12	25.72	23.12	25.52
4056	NASDAQ	DALN	Mon, Jul 21, 2008	23.20	23.68	22.84	23.48
4055	NASDAQ	DALN	Fri, Jul 18, 2008	23.04	24.56	23.00	23.32
4054	NASDAQ	DALN	Thu, Jul 17, 2008	24.24	25.00	22.80	23.60
4053	NASDAQ	DALN	Wed, Jul 16, 2008	22.84	24.36	20.32	24.36
4052	NASDAQ	DALN	Tue, Jul 15, 2008	23.00	24.80	22.76	23.24
4051	NASDAQ	DALN	Mon, Jul 14, 2008	24.60	25.00	23.12	23.44
4050	NASDAQ	DALN	Fri, Jul 11, 2008	23.04	25.72	22.80	24.36
4049	NASDAQ	DALN	Thu, Jul 10, 2008	23.48	25.04	23.08	23.52
4048	NASDAQ	DALN	Wed, Jul 9, 2008	25.16	25.84	23.84	23.88
4047	NASDAQ	DALN	Tue, Jul 8, 2008	21.04	26.12	20.92	25.40
4046	NASDAQ	DALN	Mon, Jul 7, 2008	21.68	21.96	19.40	21.00
4045	NASDAQ	DALN	Thu, Jul 3, 2008	20.72	21.92	18.32	21.80
4044	NASDAQ	DALN	Wed, Jul 2, 2008	21.80	22.40	19.72	21.12
4043	NASDAQ	DALN	Tue, Jul 1, 2008	22.60	23.52	21.04	21.28
4042	NASDAQ	DALN	Mon, Jun 30, 2008	23.76	24.04	22.16	22.80
4041	NASDAQ	DALN	Fri, Jun 27, 2008	24.12	24.12	22.04	22.80
4040	NASDAQ	DALN	Thu, Jun 26, 2008	25.96	26.36	24.08	24.08
4039	NASDAQ	DALN	Wed, Jun 25, 2008	24.12	27.04	24.12	26.44
4038	NASDAQ	DALN	Tue, Jun 24, 2008	25.80	26.04	24.20	24.24
4037	NASDAQ	DALN	Mon, Jun 23, 2008	26.76	27.40	25.80	25.80
4036	NASDAQ	DALN	Fri, Jun 20, 2008	27.96	28.48	25.80	26.80
4035	NASDAQ	DALN	Thu, Jun 19, 2008	29.64	30.12	27.84	28.04
4034	NASDAQ	DALN	Wed, Jun 18, 2008	30.64	30.96	29.16	29.92
4033	NASDAQ	DALN	Tue, Jun 17, 2008	30.68	30.84	30.32	30.72
4032	NASDAQ	DALN	Mon, Jun 16, 2008	31.80	31.80	29.80	30.68
4031	NASDAQ	DALN	Fri, Jun 13, 2008	32.36	32.76	31.12	31.88
4030	NASDAQ	DALN	Thu, Jun 12, 2008	32.20	32.68	31.64	32.12
4029	NASDAQ	DALN	Wed, Jun 11, 2008	33.92	33.92	31.84	32.40
4028	NASDAQ	DALN	Tue, Jun 10, 2008	36.40	36.40	34.32	34.52
4027	NASDAQ	DALN	Mon, Jun 9, 2008	37.68	37.76	36.68	36.80
4026	NASDAQ	DALN	Fri, Jun 6, 2008	37.60	38.00	36.92	37.68
4025	NASDAQ	DALN	Thu, Jun 5, 2008	37.12	38.32	37.00	37.92
4024	NASDAQ	DALN	Wed, Jun 4, 2008	38.04	38.04	36.80	37.52
4023	NASDAQ	DALN	Tue, Jun 3, 2008	37.44	38.40	36.60	37.84
4022	NASDAQ	DALN	Mon, Jun 2, 2008	36.60	37.80	35.20	37.04
4021	NASDAQ	DALN	Fri, May 30, 2008	34.88	38.00	33.88	38.00
4020	NASDAQ	DALN	Thu, May 29, 2008	33.20	35.20	32.20	34.80
4019	NASDAQ	DALN	Wed, May 28, 2008	32.00	32.96	31.76	32.96
4018	NASDAQ	DALN	Tue, May 27, 2008	31.80	32.36	30.44	32.08
4017	NASDAQ	DALN	Fri, May 23, 2008	29.84	33.36	29.84	32.40
4016	NASDAQ	DALN	Thu, May 22, 2008	30.00	30.56	29.76	30.04
4015	NASDAQ	DALN	Wed, May 21, 2008	32.04	32.20	29.76	29.96
4014	NASDAQ	DALN	Tue, May 20, 2008	33.80	33.80	32.00	32.28
4013	NASDAQ	DALN	Mon, May 19, 2008	33.24	34.40	33.04	33.60
4012	NASDAQ	DALN	Fri, May 16, 2008	33.32	33.72	32.08	33.56
4011	NASDAQ	DALN	Thu, May 15, 2008	33.60	34.28	32.48	32.92
4010	NASDAQ	DALN	Wed, May 14, 2008	34.48	34.80	33.28	33.64
4009	NASDAQ	DALN	Tue, May 13, 2008	35.60	35.75	34.36	34.60
4008	NASDAQ	DALN	Mon, May 12, 2008	34.44	36.55	34.44	35.80
4007	NASDAQ	DALN	Fri, May 9, 2008	35.00	35.20	34.04	34.44
4006	NASDAQ	DALN	Thu, May 8, 2008	35.08	35.88	34.40	34.40
4005	NASDAQ	DALN	Wed, May 7, 2008	36.64	36.84	34.68	35.08
4004	NASDAQ	DALN	Tue, May 6, 2008	36.56	37.00	36.56	36.64
4003	NASDAQ	DALN	Mon, May 5, 2008	36.60	36.96	36.40	36.80
4002	NASDAQ	DALN	Fri, May 2, 2008	38.40	38.40	36.36	36.60
4001	NASDAQ	DALN	Thu, May 1, 2008	39.40	40.72	38.24	38.40
4000	NASDAQ	DALN	Wed, Apr 30, 2008	39.64	39.96	38.80	39.00
3999	NASDAQ	DALN	Tue, Apr 29, 2008	40.88	40.88	39.48	39.60
3998	NASDAQ	DALN	Mon, Apr 28, 2008	40.68	43.88	38.48	40.84
3997	NASDAQ	DALN	Fri, Apr 25, 2008	39.20	40.72	38.92	40.60
3996	NASDAQ	DALN	Thu, Apr 24, 2008	39.24	40.00	38.40	38.96
3995	NASDAQ	DALN	Wed, Apr 23, 2008	42.28	42.80	38.00	38.76
3994	NASDAQ	DALN	Tue, Apr 22, 2008	44.16	44.16	41.68	42.20
3993	NASDAQ	DALN	Mon, Apr 21, 2008	47.28	47.28	42.04	43.88
3992	NASDAQ	DALN	Fri, Apr 18, 2008	47.88	48.12	45.60	47.88
3991	NASDAQ	DALN	Thu, Apr 17, 2008	44.28	47.20	44.28	46.72
3990	NASDAQ	DALN	Wed, Apr 16, 2008	45.52	45.72	44.80	45.16
3989	NASDAQ	DALN	Tue, Apr 15, 2008	42.68	44.72	42.56	44.44
3988	NASDAQ	DALN	Mon, Apr 14, 2008	41.64	43.08	41.44	42.68
3987	NASDAQ	DALN	Fri, Apr 11, 2008	41.40	41.80	40.96	41.64
3986	NASDAQ	DALN	Thu, Apr 10, 2008	42.00	42.87	40.60	41.64
3985	NASDAQ	DALN	Wed, Apr 9, 2008	42.84	43.52	41.64	41.92
3984	NASDAQ	DALN	Tue, Apr 8, 2008	44.40	44.48	42.92	43.16
3983	NASDAQ	DALN	Mon, Apr 7, 2008	43.84	46.00	43.24	44.12
3982	NASDAQ	DALN	Fri, Apr 4, 2008	44.60	46.24	43.40	44.08
3981	NASDAQ	DALN	Thu, Apr 3, 2008	44.52	46.32	43.80	44.40
3980	NASDAQ	DALN	Wed, Apr 2, 2008	46.96	47.00	44.08	44.32
3979	NASDAQ	DALN	Tue, Apr 1, 2008	45.52	47.40	45.32	46.96
3978	NASDAQ	DALN	Mon, Mar 31, 2008	46.00	46.84	45.20	45.72
3977	NASDAQ	DALN	Fri, Mar 28, 2008	45.52	46.16	45.08	45.40
3976	NASDAQ	DALN	Thu, Mar 27, 2008	46.88	47.00	44.68	45.52
3975	NASDAQ	DALN	Wed, Mar 26, 2008	47.60	47.60	45.08	46.48
3974	NASDAQ	DALN	Tue, Mar 25, 2008	43.20	48.80	43.00	47.76
3973	NASDAQ	DALN	Mon, Mar 24, 2008	44.40	47.48	43.96	44.92
3972	NASDAQ	DALN	Thu, Mar 20, 2008	42.68	47.28	41.80	46.04
3971	NASDAQ	DALN	Wed, Mar 19, 2008	44.52	45.16	42.64	42.64
3970	NASDAQ	DALN	Tue, Mar 18, 2008	47.20	47.20	42.08	43.68
3969	NASDAQ	DALN	Mon, Mar 17, 2008	44.00	44.60	43.08	43.60
3968	NASDAQ	DALN	Fri, Mar 14, 2008	46.00	46.20	44.08	45.76
3967	NASDAQ	DALN	Thu, Mar 13, 2008	45.00	46.60	44.40	46.04
3966	NASDAQ	DALN	Wed, Mar 12, 2008	45.96	46.68	45.28	45.28
3965	NASDAQ	DALN	Tue, Mar 11, 2008	47.36	48.80	45.60	45.64
3964	NASDAQ	DALN	Mon, Mar 10, 2008	47.08	47.10	45.04	46.20
3963	NASDAQ	DALN	Fri, Mar 7, 2008	46.60	47.20	46.20	46.60
3962	NASDAQ	DALN	Thu, Mar 6, 2008	46.40	47.12	46.40	47.00
3961	NASDAQ	DALN	Wed, Mar 5, 2008	46.60	47.08	46.40	46.92
3960	NASDAQ	DALN	Tue, Mar 4, 2008	49.00	49.04	46.20	47.00
3959	NASDAQ	DALN	Mon, Mar 3, 2008	48.60	48.84	48.20	48.72
3958	NASDAQ	DALN	Fri, Feb 29, 2008	51.24	51.24	48.60	48.68
3957	NASDAQ	DALN	Thu, Feb 28, 2008	51.24	51.24	49.56	49.64
3956	NASDAQ	DALN	Wed, Feb 27, 2008	52.76	52.76	50.04	50.80
3955	NASDAQ	DALN	Tue, Feb 26, 2008	55.00	55.44	52.52	53.36
3954	NASDAQ	DALN	Mon, Feb 25, 2008	51.40	55.76	51.40	54.68
3953	NASDAQ	DALN	Fri, Feb 22, 2008	49.76	52.56	49.60	52.16
3952	NASDAQ	DALN	Thu, Feb 21, 2008	50.72	51.92	49.04	49.80
3951	NASDAQ	DALN	Wed, Feb 20, 2008	51.80	52.80	51.60	52.00
3950	NASDAQ	DALN	Tue, Feb 19, 2008	52.08	53.60	51.80	53.00
3949	NASDAQ	DALN	Fri, Feb 15, 2008	53.20	53.80	51.20	52.72
3948	NASDAQ	DALN	Thu, Feb 14, 2008	55.60	56.80	53.56	53.60
3947	NASDAQ	DALN	Wed, Feb 13, 2008	55.60	56.52	52.00	55.16
3946	NASDAQ	DALN	Tue, Feb 12, 2008	58.40	59.20	51.82	54.40
3945	NASDAQ	DALN	Mon, Feb 11, 2008	65.40	65.40	57.60	57.60
3944	NASDAQ	DALN	Fri, Mar 17, 2006	583.36	584.40	572.36	574.76
3943	NASDAQ	DALN	Thu, Mar 16, 2006	572.28	583.40	567.04	581.48
3942	NASDAQ	DALN	Wed, Mar 15, 2006	568.00	576.24	565.60	574.36
3941	NASDAQ	DALN	Tue, Mar 14, 2006	567.80	577.80	557.80	569.84
3940	NASDAQ	DALN	Mon, Mar 13, 2006	561.00	569.72	556.96	567.60
3939	NASDAQ	DALN	Fri, Mar 10, 2006	541.92	559.56	538.52	554.72
3938	NASDAQ	DALN	Thu, Mar 9, 2006	554.60	557.40	543.28	545.72
3937	NASDAQ	DALN	Wed, Mar 8, 2006	546.80	560.48	537.04	553.00
3936	NASDAQ	DALN	Tue, Mar 7, 2006	557.48	559.80	546.44	552.00
3935	NASDAQ	DALN	Mon, Mar 6, 2006	570.76	570.76	553.16	556.36
3934	NASDAQ	DALN	Fri, Mar 3, 2006	570.76	585.36	570.72	575.44
3933	NASDAQ	DALN	Thu, Mar 2, 2006	568.84	582.56	564.76	578.16
3932	NASDAQ	DALN	Wed, Mar 1, 2006	555.60	569.68	555.20	567.64
3931	NASDAQ	DALN	Tue, Feb 28, 2006	553.48	558.84	543.28	553.24
3930	NASDAQ	DALN	Mon, Feb 27, 2006	562.00	565.80	557.68	557.72
3929	NASDAQ	DALN	Fri, Feb 24, 2006	574.00	575.36	563.20	564.76
3928	NASDAQ	DALN	Thu, Feb 23, 2006	564.84	575.68	558.04	565.64
3927	NASDAQ	DALN	Wed, Feb 22, 2006	567.00	570.92	560.40	565.16
3926	NASDAQ	DALN	Tue, Feb 21, 2006	570.00	582.04	569.68	572.60
3925	NASDAQ	DALN	Fri, Feb 17, 2006	556.00	562.76	553.52	559.68
3924	NASDAQ	DALN	Thu, Feb 16, 2006	548.00	552.04	543.40	548.36
3923	NASDAQ	DALN	Wed, Feb 15, 2006	556.00	556.72	539.36	542.24
3922	NASDAQ	DALN	Tue, Feb 14, 2006	549.56	553.96	545.24	549.76
3921	NASDAQ	DALN	Mon, Feb 13, 2006	551.20	565.28	551.20	559.16
3920	NASDAQ	DALN	Fri, Feb 10, 2006	559.80	563.96	546.60	553.04
3919	NASDAQ	DALN	Thu, Feb 9, 2006	578.40	585.52	553.00	554.12
3918	NASDAQ	DALN	Wed, Feb 8, 2006	576.00	580.60	560.40	572.84
3917	NASDAQ	DALN	Tue, Feb 7, 2006	580.00	583.96	568.12	573.20
3916	NASDAQ	DALN	Mon, Feb 6, 2006	584.00	605.16	584.00	595.56
3915	NASDAQ	DALN	Fri, Feb 3, 2006	589.80	589.80	571.92	579.00
3914	NASDAQ	DALN	Thu, Feb 2, 2006	591.48	595.60	578.40	589.44
3913	NASDAQ	DALN	Wed, Feb 1, 2006	621.76	624.00	592.20	594.64
3912	NASDAQ	DALN	Tue, Jan 31, 2006	610.00	620.32	607.96	619.20
3911	NASDAQ	DALN	Mon, Jan 30, 2006	602.64	621.44	602.64	615.12
3910	NASDAQ	DALN	Fri, Jan 27, 2006	596.52	606.16	594.00	600.20
3909	NASDAQ	DALN	Thu, Jan 26, 2006	597.16	597.16	574.80	588.44
3908	NASDAQ	DALN	Wed, Jan 25, 2006	616.00	617.24	585.84	593.88
3907	NASDAQ	DALN	Tue, Jan 24, 2006	578.16	591.48	578.00	586.44
3906	NASDAQ	DALN	Mon, Jan 23, 2006	580.08	593.72	579.20	584.00
3905	NASDAQ	DALN	Fri, Jan 20, 2006	583.56	590.36	578.72	579.88
3904	NASDAQ	DALN	Thu, Jan 19, 2006	575.60	583.28	568.00	579.24
3903	NASDAQ	DALN	Wed, Jan 18, 2006	579.40	579.40	558.48	573.96
3902	NASDAQ	DALN	Tue, Jan 17, 2006	583.80	584.68	577.00	580.80
3901	NASDAQ	DALN	Fri, Jan 13, 2006	567.04	573.60	565.60	569.00
3900	NASDAQ	DALN	Thu, Jan 12, 2006	572.48	587.20	567.20	568.64
3899	NASDAQ	DALN	Wed, Jan 11, 2006	559.00	573.60	554.04	568.68
3898	NASDAQ	DALN	Tue, Jan 10, 2006	551.40	570.96	551.20	567.36
3897	NASDAQ	DALN	Mon, Jan 9, 2006	547.20	559.20	542.80	553.92
3896	NASDAQ	DALN	Fri, Jan 6, 2006	545.60	554.00	544.20	548.00
3895	NASDAQ	DALN	Thu, Jan 5, 2006	538.20	541.04	522.44	537.76
3894	NASDAQ	DALN	Wed, Jan 4, 2006	528.00	543.56	526.00	541.64
3893	NASDAQ	DALN	Tue, Jan 3, 2006	514.00	539.76	514.00	534.52
3892	NASDAQ	DALN	Fri, Dec 30, 2005	497.00	512.48	497.00	507.28
3891	NASDAQ	DALN	Thu, Dec 29, 2005	505.28	515.48	500.48	502.76
3890	NASDAQ	DALN	Wed, Dec 28, 2005	492.04	509.48	492.04	506.28
3889	NASDAQ	DALN	Tue, Dec 27, 2005	506.20	507.20	488.08	491.00
3888	NASDAQ	DALN	Fri, Dec 23, 2005	511.96	514.84	505.96	512.24
3887	NASDAQ	DALN	Thu, Dec 22, 2005	523.36	524.80	512.44	514.20
3886	NASDAQ	DALN	Wed, Dec 21, 2005	521.52	526.56	516.00	520.80
3885	NASDAQ	DALN	Tue, Dec 20, 2005	511.20	527.96	511.20	520.28
3884	NASDAQ	DALN	Mon, Dec 19, 2005	509.32	515.36	498.40	502.12
3883	NASDAQ	DALN	Fri, Dec 16, 2005	513.84	515.80	505.40	506.60
3882	NASDAQ	DALN	Thu, Dec 15, 2005	524.00	528.00	513.52	515.80
3881	NASDAQ	DALN	Wed, Dec 14, 2005	511.80	527.72	511.80	526.76
3880	NASDAQ	DALN	Tue, Dec 13, 2005	507.20	524.00	504.68	515.80
3879	NASDAQ	DALN	Mon, Dec 12, 2005	502.00	504.36	496.40	500.08
3878	NASDAQ	DALN	Fri, Dec 9, 2005	497.48	497.96	489.60	492.64
3877	NASDAQ	DALN	Thu, Dec 8, 2005	499.68	505.68	495.72	502.44
3876	NASDAQ	DALN	Wed, Dec 7, 2005	506.80	510.56	492.20	495.64
3875	NASDAQ	DALN	Tue, Dec 6, 2005	501.16	511.80	497.60	504.40
3874	NASDAQ	DALN	Mon, Dec 5, 2005	508.00	510.36	500.20	503.72
3873	NASDAQ	DALN	Fri, Dec 2, 2005	506.00	508.00	492.52	502.00
3872	NASDAQ	DALN	Thu, Dec 1, 2005	497.20	509.00	496.48	505.36
3871	NASDAQ	DALN	Wed, Nov 30, 2005	487.20	497.60	485.00	490.08
3870	NASDAQ	DALN	Tue, Nov 29, 2005	482.00	495.00	480.00	486.44
3869	NASDAQ	DALN	Mon, Nov 28, 2005	518.80	518.80	490.84	490.84
3868	NASDAQ	DALN	Fri, Nov 25, 2005	527.40	529.96	523.20	524.92
3867	NASDAQ	DALN	Wed, Nov 23, 2005	525.00	533.40	514.08	526.32
3866	NASDAQ	DALN	Tue, Nov 22, 2005	525.60	531.36	524.00	530.84
3865	NASDAQ	DALN	Mon, Nov 21, 2005	516.56	521.80	510.60	521.60
3864	NASDAQ	DALN	Fri, Nov 18, 2005	517.80	518.00	507.04	514.56
3863	NASDAQ	DALN	Thu, Nov 17, 2005	519.92	522.60	507.00	511.92
3862	NASDAQ	DALN	Wed, Nov 16, 2005	505.64	514.40	498.08	513.96
3861	NASDAQ	DALN	Tue, Nov 15, 2005	500.00	515.56	494.40	499.76
3860	NASDAQ	DALN	Mon, Nov 14, 2005	506.00	506.72	496.20	501.20
3859	NASDAQ	DALN	Fri, Nov 11, 2005	493.60	500.96	489.00	499.56
3858	NASDAQ	DALN	Thu, Nov 10, 2005	508.00	509.68	487.12	488.24
3857	NASDAQ	DALN	Wed, Nov 9, 2005	512.76	526.32	505.84	512.00
3856	NASDAQ	DALN	Tue, Nov 8, 2005	501.28	518.08	497.48	516.56
3855	NASDAQ	DALN	Mon, Nov 7, 2005	514.04	515.00	500.88	502.56
3854	NASDAQ	DALN	Fri, Nov 4, 2005	523.44	523.96	509.00	515.20
3853	NASDAQ	DALN	Thu, Nov 3, 2005	519.40	525.72	516.40	524.76
3852	NASDAQ	DALN	Wed, Nov 2, 2005	499.00	519.60	497.00	518.24
3851	NASDAQ	DALN	Tue, Nov 1, 2005	496.00	506.64	494.80	500.00
3850	NASDAQ	DALN	Mon, Oct 31, 2005	492.84	506.00	492.84	500.40
3849	NASDAQ	DALN	Fri, Oct 28, 2005	472.00	493.92	463.36	491.64
3848	NASDAQ	DALN	Thu, Oct 27, 2005	490.00	493.28	471.28	473.24
3847	NASDAQ	DALN	Wed, Oct 26, 2005	476.00	493.28	440.00	488.80
3846	NASDAQ	DALN	Tue, Oct 25, 2005	480.84	493.48	474.08	485.24
3845	NASDAQ	DALN	Mon, Oct 24, 2005	462.60	480.60	460.00	480.24
3844	NASDAQ	DALN	Fri, Oct 21, 2005	455.20	471.84	452.00	465.16
3843	NASDAQ	DALN	Thu, Oct 20, 2005	472.00	474.00	443.60	451.00
3842	NASDAQ	DALN	Wed, Oct 19, 2005	468.80	478.00	454.80	476.20
3841	NASDAQ	DALN	Tue, Oct 18, 2005	479.16	489.08	464.60	464.60
3840	NASDAQ	DALN	Mon, Oct 17, 2005	477.80	487.88	476.40	483.16
3839	NASDAQ	DALN	Fri, Oct 14, 2005	457.00	473.68	448.80	472.04
3838	NASDAQ	DALN	Thu, Oct 13, 2005	470.00	473.40	447.28	463.08
3837	NASDAQ	DALN	Wed, Oct 12, 2005	485.64	488.00	469.60	473.84
3836	NASDAQ	DALN	Tue, Oct 11, 2005	478.20	490.80	477.48	486.56
3835	NASDAQ	DALN	Mon, Oct 10, 2005	478.04	479.80	468.88	472.44
3834	NASDAQ	DALN	Fri, Oct 7, 2005	473.84	486.48	464.60	479.84
3833	NASDAQ	DALN	Thu, Oct 6, 2005	490.76	490.76	458.00	469.84
3832	NASDAQ	DALN	Wed, Oct 5, 2005	528.16	529.44	491.40	492.80
3831	NASDAQ	DALN	Tue, Oct 4, 2005	540.00	540.20	526.40	527.16
3830	NASDAQ	DALN	Mon, Oct 3, 2005	553.20	555.96	543.28	544.80
3829	NASDAQ	DALN	Fri, Sep 30, 2005	555.84	559.28	546.80	550.00
3828	NASDAQ	DALN	Thu, Sep 29, 2005	558.00	558.84	548.00	556.60
3827	NASDAQ	DALN	Wed, Sep 28, 2005	558.64	558.64	541.56	553.00
3826	NASDAQ	DALN	Tue, Sep 27, 2005	544.52	549.44	540.92	547.04
3825	NASDAQ	DALN	Mon, Sep 26, 2005	533.00	551.00	530.40	549.40
3824	NASDAQ	DALN	Fri, Sep 23, 2005	540.72	542.80	530.40	536.44
3823	NASDAQ	DALN	Thu, Sep 22, 2005	560.20	565.08	538.00	547.24
3822	NASDAQ	DALN	Wed, Sep 21, 2005	568.68	570.00	550.96	557.52
3821	NASDAQ	DALN	Tue, Sep 20, 2005	553.68	558.08	548.76	555.20
3820	NASDAQ	DALN	Mon, Sep 19, 2005	547.96	561.16	546.80	557.24
3819	NASDAQ	DALN	Fri, Sep 16, 2005	542.88	542.88	533.00	534.08
3818	NASDAQ	DALN	Thu, Sep 15, 2005	549.96	556.20	539.40	544.12
3817	NASDAQ	DALN	Wed, Sep 14, 2005	537.28	548.76	535.36	547.52
3816	NASDAQ	DALN	Tue, Sep 13, 2005	535.00	541.88	533.80	535.68
3815	NASDAQ	DALN	Mon, Sep 12, 2005	542.60	545.64	529.28	532.92
3814	NASDAQ	DALN	Fri, Sep 9, 2005	535.04	550.40	535.00	549.60
3813	NASDAQ	DALN	Thu, Sep 8, 2005	534.00	543.20	527.92	529.92
3812	NASDAQ	DALN	Wed, Sep 7, 2005	535.80	544.92	530.88	532.24
3811	NASDAQ	DALN	Tue, Sep 6, 2005	537.60	541.04	520.56	532.40
3810	NASDAQ	DALN	Fri, Sep 2, 2005	532.00	532.20	522.40	530.28
3809	NASDAQ	DALN	Thu, Sep 1, 2005	512.40	538.56	512.04	537.08
3808	NASDAQ	DALN	Wed, Aug 31, 2005	504.04	514.52	502.00	508.40
3807	NASDAQ	DALN	Tue, Aug 30, 2005	502.40	511.04	500.44	504.00
3806	NASDAQ	DALN	Mon, Aug 29, 2005	504.00	504.00	492.40	499.56
3805	NASDAQ	DALN	Fri, Aug 26, 2005	496.88	499.00	487.64	488.40
3804	NASDAQ	DALN	Thu, Aug 25, 2005	494.96	496.72	490.96	495.68
3803	NASDAQ	DALN	Wed, Aug 24, 2005	497.60	499.48	490.40	494.52
3802	NASDAQ	DALN	Tue, Aug 23, 2005	494.40	500.96	488.76	493.40
3801	NASDAQ	DALN	Mon, Aug 22, 2005	496.80	502.88	489.80	494.20
3800	NASDAQ	DALN	Fri, Aug 19, 2005	492.40	496.96	491.04	494.68
3799	NASDAQ	DALN	Thu, Aug 18, 2005	480.00	493.92	480.00	487.88
3798	NASDAQ	DALN	Wed, Aug 17, 2005	500.80	507.60	485.84	487.04
3797	NASDAQ	DALN	Tue, Aug 16, 2005	513.12	515.72	502.80	502.92
3796	NASDAQ	DALN	Mon, Aug 15, 2005	517.96	519.80	508.80	509.12
3795	NASDAQ	DALN	Fri, Aug 12, 2005	517.84	518.80	508.44	517.92
3794	NASDAQ	DALN	Thu, Aug 11, 2005	500.00	508.32	497.16	507.20
3793	NASDAQ	DALN	Wed, Aug 10, 2005	497.20	500.36	491.40	497.72
3792	NASDAQ	DALN	Tue, Aug 9, 2005	499.56	502.00	490.68	492.00
3791	NASDAQ	DALN	Mon, Aug 8, 2005	490.00	504.20	487.88	498.96
3790	NASDAQ	DALN	Fri, Aug 5, 2005	479.60	482.40	473.28	481.44
3789	NASDAQ	DALN	Thu, Aug 4, 2005	476.52	485.04	474.12	478.36
3788	NASDAQ	DALN	Wed, Aug 3, 2005	478.68	482.28	473.20	476.28
3787	NASDAQ	DALN	Tue, Aug 2, 2005	473.76	480.32	473.52	478.20
3786	NASDAQ	DALN	Mon, Aug 1, 2005	472.40	476.04	471.20	473.20
3785	NASDAQ	DALN	Fri, Jul 29, 2005	483.92	483.92	471.44	471.44
3784	NASDAQ	DALN	Thu, Jul 28, 2005	475.04	480.96	472.00	478.32
3783	NASDAQ	DALN	Wed, Jul 27, 2005	473.60	474.80	460.48	472.88
3782	NASDAQ	DALN	Tue, Jul 26, 2005	472.84	475.20	467.08	473.68
3781	NASDAQ	DALN	Mon, Jul 25, 2005	475.80	480.84	469.00	471.24
3780	NASDAQ	DALN	Fri, Jul 22, 2005	457.44	477.04	454.64	476.12
3779	NASDAQ	DALN	Thu, Jul 21, 2005	452.40	458.64	451.20	454.08
3778	NASDAQ	DALN	Wed, Jul 20, 2005	451.80	453.64	445.48	452.20
3777	NASDAQ	DALN	Tue, Jul 19, 2005	445.16	456.72	441.96	452.20
3776	NASDAQ	DALN	Mon, Jul 18, 2005	445.72	448.80	442.00	444.32
3775	NASDAQ	DALN	Fri, Jul 15, 2005	454.92	457.00	445.04	447.20
3774	NASDAQ	DALN	Thu, Jul 14, 2005	466.00	466.00	445.40	450.20
3773	NASDAQ	DALN	Wed, Jul 13, 2005	464.00	466.00	457.48	461.88
3772	NASDAQ	DALN	Tue, Jul 12, 2005	453.08	464.80	453.04	464.00
3771	NASDAQ	DALN	Mon, Jul 11, 2005	447.56	450.84	442.40	449.88
3770	NASDAQ	DALN	Fri, Jul 8, 2005	455.60	461.00	446.44	450.08
3769	NASDAQ	DALN	Thu, Jul 7, 2005	441.60	457.60	438.36	457.04
3768	NASDAQ	DALN	Wed, Jul 6, 2005	457.00	458.92	443.88	444.28
3767	NASDAQ	DALN	Tue, Jul 5, 2005	447.60	453.84	446.76	453.00
3766	NASDAQ	DALN	Fri, Jul 1, 2005	426.40	443.92	426.40	443.40
3765	NASDAQ	DALN	Thu, Jun 30, 2005	432.40	433.80	424.92	426.04
3764	NASDAQ	DALN	Wed, Jun 29, 2005	425.16	431.80	423.12	429.80
3763	NASDAQ	DALN	Tue, Jun 28, 2005	437.20	438.20	424.20	425.04
3762	NASDAQ	DALN	Mon, Jun 27, 2005	436.60	443.00	436.60	441.68
3761	NASDAQ	DALN	Fri, Jun 24, 2005	438.00	439.20	432.20	434.68
3760	NASDAQ	DALN	Thu, Jun 23, 2005	431.00	443.76	430.68	435.96
3759	NASDAQ	DALN	Wed, Jun 22, 2005	432.00	434.76	424.04	429.40
3758	NASDAQ	DALN	Tue, Jun 21, 2005	442.24	442.84	428.12	428.44
3757	NASDAQ	DALN	Mon, Jun 20, 2005	447.20	448.68	441.20	443.72
3756	NASDAQ	DALN	Fri, Jun 17, 2005	444.92	448.40	440.48	446.68
3755	NASDAQ	DALN	Thu, Jun 16, 2005	434.80	442.36	427.24	442.32
3754	NASDAQ	DALN	Wed, Jun 15, 2005	430.16	435.76	428.40	435.04
3753	NASDAQ	DALN	Tue, Jun 14, 2005	416.00	430.12	416.00	429.36
3752	NASDAQ	DALN	Mon, Jun 13, 2005	410.00	415.52	407.68	414.84
3751	NASDAQ	DALN	Fri, Jun 10, 2005	409.04	412.48	407.24	411.88
3750	NASDAQ	DALN	Thu, Jun 9, 2005	393.04	411.00	393.04	409.88
3749	NASDAQ	DALN	Wed, Jun 8, 2005	388.00	397.32	387.96	391.48
3748	NASDAQ	DALN	Tue, Jun 7, 2005	390.00	393.72	387.80	388.20
3747	NASDAQ	DALN	Mon, Jun 6, 2005	389.28	391.60	386.24	391.40
3746	NASDAQ	DALN	Fri, Jun 3, 2005	387.52	392.72	384.68	387.76
3745	NASDAQ	DALN	Thu, Jun 2, 2005	380.00	388.60	377.72	387.52
3744	NASDAQ	DALN	Wed, Jun 1, 2005	374.60	382.88	373.88	381.72
3743	NASDAQ	DALN	Tue, May 31, 2005	376.80	376.84	371.28	371.40
3742	NASDAQ	DALN	Fri, May 27, 2005	371.80	379.48	371.60	379.40
3741	NASDAQ	DALN	Thu, May 26, 2005	370.60	372.60	369.28	370.92
3740	NASDAQ	DALN	Wed, May 25, 2005	367.36	373.36	362.28	372.52
3739	NASDAQ	DALN	Tue, May 24, 2005	365.36	367.20	362.40	367.20
3738	NASDAQ	DALN	Mon, May 23, 2005	360.00	365.40	358.92	364.60
3737	NASDAQ	DALN	Fri, May 20, 2005	365.24	366.80	358.04	360.24
3736	NASDAQ	DALN	Thu, May 19, 2005	358.80	365.64	356.20	365.24
3735	NASDAQ	DALN	Wed, May 18, 2005	358.92	364.00	354.16	356.32
3734	NASDAQ	DALN	Tue, May 17, 2005	353.80	357.76	352.72	357.64
3733	NASDAQ	DALN	Mon, May 16, 2005	352.00	353.40	345.00	352.20
3732	NASDAQ	DALN	Fri, May 13, 2005	362.68	363.00	350.92	353.00
3731	NASDAQ	DALN	Thu, May 12, 2005	377.00	377.16	360.12	360.72
3730	NASDAQ	DALN	Wed, May 11, 2005	375.96	378.96	372.80	378.88
3729	NASDAQ	DALN	Tue, May 10, 2005	383.60	387.60	377.16	377.36
3728	NASDAQ	DALN	Mon, May 9, 2005	380.28	387.68	380.28	386.28
3727	NASDAQ	DALN	Fri, May 6, 2005	381.20	384.00	379.88	380.08
3726	NASDAQ	DALN	Thu, May 5, 2005	380.00	381.44	374.80	379.08
3725	NASDAQ	DALN	Wed, May 4, 2005	373.40	380.00	369.40	377.80
3724	NASDAQ	DALN	Tue, May 3, 2005	377.60	378.20	370.00	371.68
3723	NASDAQ	DALN	Mon, May 2, 2005	371.60	379.88	369.48	379.52
3722	NASDAQ	DALN	Fri, Apr 29, 2005	374.40	379.24	370.52	374.60
3721	NASDAQ	DALN	Thu, Apr 28, 2005	368.44	373.60	366.24	371.04
3720	NASDAQ	DALN	Wed, Apr 27, 2005	382.64	382.84	368.40	368.40
3719	NASDAQ	DALN	Tue, Apr 26, 2005	392.32	392.32	382.00	382.00
3718	NASDAQ	DALN	Mon, Apr 25, 2005	386.00	393.12	385.88	392.32
3717	NASDAQ	DALN	Fri, Apr 22, 2005	381.60	388.56	378.52	382.48
3716	NASDAQ	DALN	Thu, Apr 21, 2005	373.00	381.00	372.20	379.76
3715	NASDAQ	DALN	Wed, Apr 20, 2005	382.48	388.24	372.60	372.96
3714	NASDAQ	DALN	Tue, Apr 19, 2005	375.80	382.40	375.80	381.48
3713	NASDAQ	DALN	Mon, Apr 18, 2005	362.40	372.52	358.84	371.92
3712	NASDAQ	DALN	Fri, Apr 15, 2005	376.00	376.00	362.52	362.76
3711	NASDAQ	DALN	Thu, Apr 14, 2005	382.96	385.32	374.96	376.64
3710	NASDAQ	DALN	Wed, Apr 13, 2005	385.60	390.60	380.00	380.12
3709	NASDAQ	DALN	Tue, Apr 12, 2005	394.92	396.16	386.52	388.04
3708	NASDAQ	DALN	Mon, Apr 11, 2005	388.80	395.40	385.16	394.88
3707	NASDAQ	DALN	Fri, Apr 8, 2005	392.60	398.28	389.20	389.60
3706	NASDAQ	DALN	Thu, Apr 7, 2005	398.00	399.24	385.76	392.56
3705	NASDAQ	DALN	Wed, Apr 6, 2005	392.60	398.84	387.56	395.16
3704	NASDAQ	DALN	Tue, Apr 5, 2005	392.84	399.80	389.52	392.60
3703	NASDAQ	DALN	Mon, Apr 4, 2005	397.00	403.84	387.84	392.84
3702	NASDAQ	DALN	Fri, Apr 1, 2005	388.00	393.88	387.12	393.72
3701	NASDAQ	DALN	Thu, Mar 31, 2005	384.00	386.40	382.00	384.84
3700	NASDAQ	DALN	Wed, Mar 30, 2005	374.64	376.64	367.28	376.60
3699	NASDAQ	DALN	Tue, Mar 29, 2005	380.00	382.40	373.08	373.80
3698	NASDAQ	DALN	Mon, Mar 28, 2005	381.40	381.40	375.48	378.36
3697	NASDAQ	DALN	Thu, Mar 24, 2005	380.20	382.00	371.36	378.00
3696	NASDAQ	DALN	Wed, Mar 23, 2005	382.20	382.20	373.20	377.32
3695	NASDAQ	DALN	Tue, Mar 22, 2005	386.52	396.40	381.96	382.20
3694	NASDAQ	DALN	Mon, Mar 21, 2005	381.80	386.80	378.48	385.80
3693	NASDAQ	DALN	Fri, Mar 18, 2005	384.60	387.84	378.72	381.96
3692	NASDAQ	DALN	Thu, Mar 17, 2005	385.00	387.80	381.80	386.44
3691	NASDAQ	DALN	Wed, Mar 16, 2005	379.56	385.80	377.28	380.20
3690	NASDAQ	DALN	Tue, Mar 15, 2005	387.40	388.76	378.56	379.56
3689	NASDAQ	DALN	Mon, Mar 14, 2005	389.08	389.20	380.08	386.80
3688	NASDAQ	DALN	Fri, Mar 11, 2005	391.40	397.40	386.12	389.04
3687	NASDAQ	DALN	Thu, Mar 10, 2005	391.28	394.88	382.12	389.28
3686	NASDAQ	DALN	Wed, Mar 9, 2005	409.40	413.36	391.60	392.44
3685	NASDAQ	DALN	Tue, Mar 8, 2005	411.40	413.56	407.80	409.40
3684	NASDAQ	DALN	Mon, Mar 7, 2005	413.80	415.32	406.76	413.40
3683	NASDAQ	DALN	Fri, Mar 4, 2005	406.80	415.84	404.80	415.32
3682	NASDAQ	DALN	Thu, Mar 3, 2005	401.28	410.00	399.24	408.60
3681	NASDAQ	DALN	Wed, Mar 2, 2005	393.04	397.96	387.28	397.28
3680	NASDAQ	DALN	Tue, Mar 1, 2005	398.80	401.24	390.16	393.00
3679	NASDAQ	DALN	Mon, Feb 28, 2005	406.80	411.16	388.52	401.60
3678	NASDAQ	DALN	Fri, Feb 25, 2005	400.60	411.60	396.44	403.76
3677	NASDAQ	DALN	Thu, Feb 24, 2005	391.60	399.60	388.60	399.60
3676	NASDAQ	DALN	Wed, Feb 23, 2005	387.00	389.00	384.00	388.48
3675	NASDAQ	DALN	Tue, Feb 22, 2005	389.00	397.00	376.00	386.20
3674	NASDAQ	DALN	Fri, Feb 18, 2005	381.00	389.60	381.00	387.24
3673	NASDAQ	DALN	Thu, Feb 17, 2005	388.80	389.12	380.12	380.60
3672	NASDAQ	DALN	Wed, Feb 16, 2005	381.20	389.68	378.60	388.04
3671	NASDAQ	DALN	Tue, Feb 15, 2005	380.20	380.84	376.56	380.20
3670	NASDAQ	DALN	Mon, Feb 14, 2005	383.60	383.60	376.64	378.12
3669	NASDAQ	DALN	Fri, Feb 11, 2005	379.08	383.68	376.24	380.80
3668	NASDAQ	DALN	Thu, Feb 10, 2005	370.28	379.80	369.76	379.52
3667	NASDAQ	DALN	Wed, Feb 9, 2005	367.92	370.24	362.44	368.00
3666	NASDAQ	DALN	Tue, Feb 8, 2005	361.28	367.24	360.40	367.08
3665	NASDAQ	DALN	Mon, Feb 7, 2005	365.24	368.24	360.28	363.32
3664	NASDAQ	DALN	Fri, Feb 4, 2005	364.20	366.80	362.84	365.20
3663	NASDAQ	DALN	Thu, Feb 3, 2005	358.20	365.00	357.04	364.68
3662	NASDAQ	DALN	Wed, Feb 2, 2005	351.40	360.36	351.40	359.48
3661	NASDAQ	DALN	Tue, Feb 1, 2005	347.40	351.16	346.72	350.40
3660	NASDAQ	DALN	Mon, Jan 31, 2005	336.00	347.56	335.76	346.60
3659	NASDAQ	DALN	Fri, Jan 28, 2005	339.00	339.00	335.24	338.20
3658	NASDAQ	DALN	Thu, Jan 27, 2005	340.48	341.56	338.04	339.00
3657	NASDAQ	DALN	Wed, Jan 26, 2005	338.68	341.00	337.56	339.64
3656	NASDAQ	DALN	Tue, Jan 25, 2005	337.36	338.80	335.24	337.88
3655	NASDAQ	DALN	Mon, Jan 24, 2005	339.60	340.72	336.80	336.80
3654	NASDAQ	DALN	Fri, Jan 21, 2005	334.60	340.72	334.60	337.04
3653	NASDAQ	DALN	Thu, Jan 20, 2005	332.60	335.00	329.16	333.68
3652	NASDAQ	DALN	Wed, Jan 19, 2005	336.40	338.48	335.08	335.08
3651	NASDAQ	DALN	Tue, Jan 18, 2005	338.00	338.76	334.00	336.40
3650	NASDAQ	DALN	Fri, Jan 14, 2005	330.44	335.48	329.12	335.08
3649	NASDAQ	DALN	Thu, Jan 13, 2005	326.48	333.68	326.00	330.40
3648	NASDAQ	DALN	Wed, Jan 12, 2005	321.68	326.20	318.56	325.68
3647	NASDAQ	DALN	Tue, Jan 11, 2005	321.00	322.28	319.56	320.80
3646	NASDAQ	DALN	Mon, Jan 10, 2005	322.00	327.08	320.88	322.52
3645	NASDAQ	DALN	Fri, Jan 7, 2005	320.04	320.60	311.32	320.00
3644	NASDAQ	DALN	Thu, Jan 6, 2005	315.80	325.20	312.72	320.08
3643	NASDAQ	DALN	Wed, Jan 5, 2005	318.00	321.16	314.00	316.00
3642	NASDAQ	DALN	Tue, Jan 4, 2005	319.20	323.12	316.40	318.00
3641	NASDAQ	DALN	Mon, Jan 3, 2005	328.00	328.00	316.72	317.40
3640	NASDAQ	DALN	Fri, Dec 31, 2004	329.88	331.84	328.96	329.52
3639	NASDAQ	DALN	Thu, Dec 30, 2004	328.80	331.68	328.00	329.68
3638	NASDAQ	DALN	Wed, Dec 29, 2004	329.00	332.36	326.40	331.16
3637	NASDAQ	DALN	Tue, Dec 28, 2004	328.72	331.84	327.68	328.96
3636	NASDAQ	DALN	Mon, Dec 27, 2004	334.40	335.56	327.32	327.64
3635	NASDAQ	DALN	Thu, Dec 23, 2004	334.92	338.88	334.16	336.56
3634	NASDAQ	DALN	Wed, Dec 22, 2004	340.20	341.40	331.00	335.00
3633	NASDAQ	DALN	Tue, Dec 21, 2004	339.80	340.60	335.84	339.00
3632	NASDAQ	DALN	Mon, Dec 20, 2004	339.60	341.16	336.68	338.60
3631	NASDAQ	DALN	Fri, Dec 17, 2004	337.52	340.44	337.24	340.00
3630	NASDAQ	DALN	Thu, Dec 16, 2004	338.40	340.28	336.12	338.12
3629	NASDAQ	DALN	Wed, Dec 15, 2004	335.80	342.68	332.64	340.36
3628	NASDAQ	DALN	Tue, Dec 14, 2004	335.20	336.12	331.44	334.48
3627	NASDAQ	DALN	Mon, Dec 13, 2004	329.60	334.40	329.56	334.20
3626	NASDAQ	DALN	Fri, Dec 10, 2004	332.36	335.16	326.92	328.20
3625	NASDAQ	DALN	Thu, Dec 9, 2004	331.32	331.76	326.32	331.52
3624	NASDAQ	DALN	Wed, Dec 8, 2004	326.80	333.44	320.96	331.20
3623	NASDAQ	DALN	Tue, Dec 7, 2004	337.88	338.76	328.44	328.44
3622	NASDAQ	DALN	Mon, Dec 6, 2004	338.56	340.40	335.64	338.44
3621	NASDAQ	DALN	Fri, Dec 3, 2004	330.16	338.68	328.36	337.40
3620	NASDAQ	DALN	Thu, Dec 2, 2004	337.20	337.24	324.24	330.16
3619	NASDAQ	DALN	Wed, Dec 1, 2004	355.40	355.40	338.40	339.80
3618	NASDAQ	DALN	Tue, Nov 30, 2004	351.40	355.84	351.24	355.40
3617	NASDAQ	DALN	Mon, Nov 29, 2004	352.80	353.12	343.52	350.80
3616	NASDAQ	DALN	Fri, Nov 26, 2004	353.12	356.00	352.00	352.00
3615	NASDAQ	DALN	Wed, Nov 24, 2004	348.00	352.24	342.32	351.08
3614	NASDAQ	DALN	Tue, Nov 23, 2004	345.28	352.36	344.04	346.88
3613	NASDAQ	DALN	Mon, Nov 22, 2004	332.00	347.08	331.68	345.28
3612	NASDAQ	DALN	Fri, Nov 19, 2004	327.60	331.44	325.96	331.16
3611	NASDAQ	DALN	Thu, Nov 18, 2004	324.00	326.88	321.80	325.80
3610	NASDAQ	DALN	Wed, Nov 17, 2004	311.60	319.96	310.64	319.28
3609	NASDAQ	DALN	Tue, Nov 16, 2004	311.60	311.80	306.48	309.16
3608	NASDAQ	DALN	Mon, Nov 15, 2004	312.80	312.84	304.52	308.00
3607	NASDAQ	DALN	Fri, Nov 12, 2004	306.84	316.16	306.84	314.64
3606	NASDAQ	DALN	Thu, Nov 11, 2004	310.32	310.60	306.04	306.80
3605	NASDAQ	DALN	Wed, Nov 10, 2004	308.80	311.96	305.68	310.60
3604	NASDAQ	DALN	Tue, Nov 9, 2004	311.12	312.80	305.80	306.52
3603	NASDAQ	DALN	Mon, Nov 8, 2004	321.04	321.84	314.60	315.12
3602	NASDAQ	DALN	Fri, Nov 5, 2004	321.80	325.60	319.48	321.04
3601	NASDAQ	DALN	Thu, Nov 4, 2004	320.60	324.00	318.72	321.84
3600	NASDAQ	DALN	Wed, Nov 3, 2004	322.00	322.00	314.04	319.80
3599	NASDAQ	DALN	Tue, Nov 2, 2004	319.32	322.72	312.04	314.28
3598	NASDAQ	DALN	Mon, Nov 1, 2004	326.40	327.80	315.04	319.32
3597	NASDAQ	DALN	Fri, Oct 29, 2004	320.40	323.20	313.20	322.84
3596	NASDAQ	DALN	Thu, Oct 28, 2004	335.20	335.20	315.24	317.40
3595	NASDAQ	DALN	Wed, Oct 27, 2004	347.60	354.40	333.64	335.40
3594	NASDAQ	DALN	Tue, Oct 26, 2004	352.32	356.28	347.48	356.28
3593	NASDAQ	DALN	Mon, Oct 25, 2004	354.48	355.92	349.40	352.32
3592	NASDAQ	DALN	Fri, Oct 22, 2004	354.40	357.76	351.64	353.52
3591	NASDAQ	DALN	Thu, Oct 21, 2004	360.96	360.96	350.40	354.04
3590	NASDAQ	DALN	Wed, Oct 20, 2004	345.96	354.40	345.04	353.88
3589	NASDAQ	DALN	Tue, Oct 19, 2004	343.20	347.56	341.48	344.96
3588	NASDAQ	DALN	Mon, Oct 18, 2004	350.36	351.40	343.32	343.96
3587	NASDAQ	DALN	Fri, Oct 15, 2004	355.68	360.32	345.28	349.64
3586	NASDAQ	DALN	Thu, Oct 14, 2004	351.60	355.40	347.92	348.72
3585	NASDAQ	DALN	Wed, Oct 13, 2004	356.08	356.60	343.04	348.80
3584	NASDAQ	DALN	Tue, Oct 12, 2004	368.56	368.56	356.80	357.88
3583	NASDAQ	DALN	Mon, Oct 11, 2004	365.08	365.36	359.44	362.40
3582	NASDAQ	DALN	Fri, Oct 8, 2004	368.40	370.00	363.40	366.28
3581	NASDAQ	DALN	Thu, Oct 7, 2004	371.64	375.56	364.24	365.48
3580	NASDAQ	DALN	Wed, Oct 6, 2004	364.12	372.00	363.56	371.64
3579	NASDAQ	DALN	Tue, Oct 5, 2004	362.04	365.68	361.36	361.72
3578	NASDAQ	DALN	Mon, Oct 4, 2004	360.00	360.84	357.84	359.60
3577	NASDAQ	DALN	Fri, Oct 1, 2004	355.08	360.40	353.60	360.16
3576	NASDAQ	DALN	Thu, Sep 30, 2004	353.20	358.00	353.08	356.00
3575	NASDAQ	DALN	Wed, Sep 29, 2004	354.12	358.52	350.60	352.76
3574	NASDAQ	DALN	Tue, Sep 28, 2004	347.60	358.92	347.60	356.84
3573	NASDAQ	DALN	Mon, Sep 27, 2004	348.00	348.72	342.60	345.56
3572	NASDAQ	DALN	Fri, Sep 24, 2004	344.80	348.28	344.12	345.92
3571	NASDAQ	DALN	Thu, Sep 23, 2004	345.24	345.88	342.00	343.36
3570	NASDAQ	DALN	Wed, Sep 22, 2004	349.60	350.60	345.20	346.04
3569	NASDAQ	DALN	Tue, Sep 21, 2004	341.04	352.36	340.80	351.16
3568	NASDAQ	DALN	Mon, Sep 20, 2004	337.92	341.44	337.80	340.88
3567	NASDAQ	DALN	Fri, Sep 17, 2004	332.44	336.00	330.48	335.96
3566	NASDAQ	DALN	Thu, Sep 16, 2004	328.24	329.28	326.40	328.08
3565	NASDAQ	DALN	Wed, Sep 15, 2004	328.04	330.36	327.20	328.40
3564	NASDAQ	DALN	Tue, Sep 14, 2004	329.60	332.32	327.52	330.52
3563	NASDAQ	DALN	Mon, Sep 13, 2004	330.00	330.00	327.52	328.20
3562	NASDAQ	DALN	Fri, Sep 10, 2004	331.20	331.20	327.12	327.92
3561	NASDAQ	DALN	Thu, Sep 9, 2004	328.40	331.24	328.28	330.64
3560	NASDAQ	DALN	Wed, Sep 8, 2004	327.56	328.84	326.52	326.64
3559	NASDAQ	DALN	Tue, Sep 7, 2004	329.16	329.16	325.92	327.52
3558	NASDAQ	DALN	Fri, Sep 3, 2004	330.60	330.60	327.84	329.12
3557	NASDAQ	DALN	Thu, Sep 2, 2004	328.40	330.36	327.60	329.92
3556	NASDAQ	DALN	Wed, Sep 1, 2004	322.20	327.40	320.96	325.68
3555	NASDAQ	DALN	Tue, Aug 31, 2004	317.00	323.96	315.72	322.00
3554	NASDAQ	DALN	Mon, Aug 30, 2004	318.00	319.56	314.28	316.20
3553	NASDAQ	DALN	Fri, Aug 27, 2004	310.80	318.12	310.80	317.24
3552	NASDAQ	DALN	Thu, Aug 26, 2004	308.40	310.80	304.04	310.20
3551	NASDAQ	DALN	Wed, Aug 25, 2004	305.80	309.12	305.72	307.60
3550	NASDAQ	DALN	Tue, Aug 24, 2004	308.56	308.60	303.36	305.04
3549	NASDAQ	DALN	Mon, Aug 23, 2004	310.00	314.32	308.48	309.56
3548	NASDAQ	DALN	Fri, Aug 20, 2004	310.80	315.68	310.60	310.96
3547	NASDAQ	DALN	Thu, Aug 19, 2004	309.60	311.28	307.48	308.40
3546	NASDAQ	DALN	Wed, Aug 18, 2004	305.60	310.32	305.60	308.80
3545	NASDAQ	DALN	Tue, Aug 17, 2004	315.44	315.44	303.24	303.52
3544	NASDAQ	DALN	Mon, Aug 16, 2004	314.20	316.16	311.20	315.44
3543	NASDAQ	DALN	Fri, Aug 13, 2004	310.04	315.76	310.00	313.80
3542	NASDAQ	DALN	Thu, Aug 12, 2004	313.56	315.00	310.00	310.04
3541	NASDAQ	DALN	Wed, Aug 11, 2004	313.00	315.48	307.68	311.16
3540	NASDAQ	DALN	Tue, Aug 10, 2004	317.40	317.40	312.56	313.80
3539	NASDAQ	DALN	Mon, Aug 9, 2004	313.40	320.72	313.40	317.04
3538	NASDAQ	DALN	Fri, Aug 6, 2004	319.88	323.68	311.40	312.52
3537	NASDAQ	DALN	Thu, Aug 5, 2004	323.60	325.76	318.08	319.84
3536	NASDAQ	DALN	Wed, Aug 4, 2004	334.40	334.40	322.00	322.52
3535	NASDAQ	DALN	Tue, Aug 3, 2004	332.00	336.00	332.00	334.40
3534	NASDAQ	DALN	Mon, Aug 2, 2004	330.20	332.48	328.00	330.80
3533	NASDAQ	DALN	Fri, Jul 30, 2004	335.40	335.92	331.88	333.40
3532	NASDAQ	DALN	Thu, Jul 29, 2004	334.80	334.80	331.08	333.60
3531	NASDAQ	DALN	Wed, Jul 28, 2004	331.80	333.56	329.76	330.28
3530	NASDAQ	DALN	Tue, Jul 27, 2004	320.40	328.00	318.36	327.64
3529	NASDAQ	DALN	Mon, Jul 26, 2004	325.52	326.36	318.44	320.40
3528	NASDAQ	DALN	Fri, Jul 23, 2004	328.92	329.96	323.32	324.52
3527	NASDAQ	DALN	Thu, Jul 22, 2004	326.20	330.60	324.88	328.92
3526	NASDAQ	DALN	Wed, Jul 21, 2004	332.76	335.16	325.00	325.12
3525	NASDAQ	DALN	Tue, Jul 20, 2004	335.40	335.68	331.92	332.76
3524	NASDAQ	DALN	Mon, Jul 19, 2004	338.28	338.28	333.64	334.56
3523	NASDAQ	DALN	Fri, Jul 16, 2004	331.40	338.28	331.00	338.28
3522	NASDAQ	DALN	Thu, Jul 15, 2004	328.00	330.00	326.24	327.60
3521	NASDAQ	DALN	Wed, Jul 14, 2004	322.80	328.40	322.72	328.28
3520	NASDAQ	DALN	Tue, Jul 13, 2004	325.20	325.20	321.88	322.72
3519	NASDAQ	DALN	Mon, Jul 12, 2004	328.00	328.40	323.40	324.72
3518	NASDAQ	DALN	Fri, Jul 9, 2004	323.60	330.28	322.20	328.44
3517	NASDAQ	DALN	Thu, Jul 8, 2004	327.96	331.20	320.68	322.76
3516	NASDAQ	DALN	Wed, Jul 7, 2004	319.44	327.72	317.08	327.72
3515	NASDAQ	DALN	Tue, Jul 6, 2004	319.80	323.80	318.64	319.44
3514	NASDAQ	DALN	Fri, Jul 2, 2004	318.00	318.68	315.00	317.32
3513	NASDAQ	DALN	Thu, Jul 1, 2004	317.44	320.84	316.60	319.56
3512	NASDAQ	DALN	Wed, Jun 30, 2004	310.40	317.96	310.20	316.76
3511	NASDAQ	DALN	Tue, Jun 29, 2004	301.92	309.80	301.92	308.92
3510	NASDAQ	DALN	Mon, Jun 28, 2004	309.80	310.20	301.04	301.84
3509	NASDAQ	DALN	Fri, Jun 25, 2004	310.04	312.04	306.80	309.00
3508	NASDAQ	DALN	Thu, Jun 24, 2004	314.48	316.40	309.16	310.04
3507	NASDAQ	DALN	Wed, Jun 23, 2004	303.72	315.80	303.16	315.12
3506	NASDAQ	DALN	Tue, Jun 22, 2004	297.36	302.92	295.44	302.92
3505	NASDAQ	DALN	Mon, Jun 21, 2004	297.88	299.60	296.04	297.32
3504	NASDAQ	DALN	Fri, Jun 18, 2004	296.72	298.24	295.72	297.08
3503	NASDAQ	DALN	Thu, Jun 17, 2004	287.64	296.80	287.52	296.60
3502	NASDAQ	DALN	Wed, Jun 16, 2004	282.56	285.88	282.56	285.40
3501	NASDAQ	DALN	Tue, Jun 15, 2004	280.28	283.52	279.44	281.56
3500	NASDAQ	DALN	Mon, Jun 14, 2004	281.56	281.60	277.88	278.28
3499	NASDAQ	DALN	Thu, Jun 10, 2004	279.84	284.00	279.20	284.00
3498	NASDAQ	DALN	Wed, Jun 9, 2004	282.20	283.04	276.48	278.84
3497	NASDAQ	DALN	Tue, Jun 8, 2004	289.20	291.92	282.92	284.84
3496	NASDAQ	DALN	Mon, Jun 7, 2004	281.40	288.84	280.08	288.48
3495	NASDAQ	DALN	Fri, Jun 4, 2004	286.20	286.20	280.08	280.40
3494	NASDAQ	DALN	Thu, Jun 3, 2004	290.08	293.76	285.12	285.28
3493	NASDAQ	DALN	Wed, Jun 2, 2004	291.48	293.12	288.44	289.72
3492	NASDAQ	DALN	Tue, Jun 1, 2004	284.00	291.56	284.00	291.48
3491	NASDAQ	DALN	Fri, May 28, 2004	280.80	285.08	280.44	282.36
3490	NASDAQ	DALN	Thu, May 27, 2004	284.44	285.00	279.04	280.12
3489	NASDAQ	DALN	Wed, May 26, 2004	288.00	289.24	284.20	284.40
3488	NASDAQ	DALN	Tue, May 25, 2004	288.00	290.00	286.24	288.00
3487	NASDAQ	DALN	Mon, May 24, 2004	280.04	290.36	279.56	288.56
3486	NASDAQ	DALN	Fri, May 21, 2004	280.60	282.32	276.84	279.04
3485	NASDAQ	DALN	Thu, May 20, 2004	280.92	283.84	280.00	280.00
3484	NASDAQ	DALN	Wed, May 19, 2004	288.80	289.60	280.80	280.88
3483	NASDAQ	DALN	Tue, May 18, 2004	295.40	295.40	288.12	288.12
3482	NASDAQ	DALN	Mon, May 17, 2004	292.80	297.28	291.56	295.40
3481	NASDAQ	DALN	Fri, May 14, 2004	289.40	295.48	287.56	293.64
3480	NASDAQ	DALN	Thu, May 13, 2004	287.60	290.12	286.68	286.80
3479	NASDAQ	DALN	Wed, May 12, 2004	286.40	290.96	285.40	288.60
3478	NASDAQ	DALN	Tue, May 11, 2004	276.64	285.80	276.64	284.84
3477	NASDAQ	DALN	Mon, May 10, 2004	282.80	284.00	274.44	276.60
3476	NASDAQ	DALN	Fri, May 7, 2004	291.48	292.84	286.24	286.28
3475	NASDAQ	DALN	Thu, May 6, 2004	295.04	295.08	289.68	292.16
3474	NASDAQ	DALN	Wed, May 5, 2004	293.40	295.84	289.08	295.04
3473	NASDAQ	DALN	Tue, May 4, 2004	294.40	299.56	294.12	295.60
3472	NASDAQ	DALN	Mon, May 3, 2004	286.16	296.16	282.56	295.68
3471	NASDAQ	DALN	Fri, Apr 30, 2004	283.52	287.60	283.52	284.52
3470	NASDAQ	DALN	Thu, Apr 29, 2004	284.40	284.76	279.56	281.56
3469	NASDAQ	DALN	Wed, Apr 28, 2004	278.48	290.28	278.44	284.16
3468	NASDAQ	DALN	Tue, Apr 27, 2004	270.76	281.36	270.76	278.44
3467	NASDAQ	DALN	Mon, Apr 26, 2004	269.52	272.20	269.52	269.96
3466	NASDAQ	DALN	Fri, Apr 23, 2004	268.56	269.84	265.12	268.52
3465	NASDAQ	DALN	Thu, Apr 22, 2004	261.24	269.48	260.88	269.36
3464	NASDAQ	DALN	Wed, Apr 21, 2004	263.16	265.32	260.04	262.80
3463	NASDAQ	DALN	Tue, Apr 20, 2004	266.88	267.16	263.12	263.12
3462	NASDAQ	DALN	Mon, Apr 19, 2004	261.32	267.04	261.32	266.88
3461	NASDAQ	DALN	Fri, Apr 16, 2004	261.92	262.68	259.64	261.32
3460	NASDAQ	DALN	Thu, Apr 15, 2004	256.80	262.04	256.68	260.56
3459	NASDAQ	DALN	Wed, Apr 14, 2004	258.40	259.68	255.48	257.00
3458	NASDAQ	DALN	Tue, Apr 13, 2004	265.00	265.96	258.64	258.96
3457	NASDAQ	DALN	Mon, Apr 12, 2004	256.80	265.08	256.80	264.20
3456	NASDAQ	DALN	Thu, Apr 8, 2004	253.80	256.96	253.56	256.24
3455	NASDAQ	DALN	Wed, Apr 7, 2004	250.72	253.56	248.80	252.16
3454	NASDAQ	DALN	Tue, Apr 6, 2004	251.32	253.44	248.92	250.28
3453	NASDAQ	DALN	Mon, Apr 5, 2004	250.80	252.40	248.20	251.32
3452	NASDAQ	DALN	Fri, Apr 2, 2004	252.40	252.40	248.44	250.80
3451	NASDAQ	DALN	Thu, Apr 1, 2004	260.40	261.20	250.44	252.60
3450	NASDAQ	DALN	Wed, Mar 31, 2004	256.40	261.96	254.60	261.12
3449	NASDAQ	DALN	Tue, Mar 30, 2004	251.40	256.88	249.88	255.64
3448	NASDAQ	DALN	Mon, Mar 29, 2004	250.80	251.76	249.80	250.60
3447	NASDAQ	DALN	Fri, Mar 26, 2004	249.60	252.52	249.20	250.52
3446	NASDAQ	DALN	Thu, Mar 25, 2004	253.84	254.28	246.44	248.88
3445	NASDAQ	DALN	Wed, Mar 24, 2004	258.48	259.68	252.96	253.32
3444	NASDAQ	DALN	Tue, Mar 23, 2004	262.88	262.96	257.64	258.44
3443	NASDAQ	DALN	Mon, Mar 22, 2004	263.20	263.60	260.24	261.40
3442	NASDAQ	DALN	Fri, Mar 19, 2004	266.72	268.24	262.92	263.24
3441	NASDAQ	DALN	Thu, Mar 18, 2004	264.92	267.20	263.80	266.72
3440	NASDAQ	DALN	Wed, Mar 17, 2004	261.72	266.56	260.84	264.64
3439	NASDAQ	DALN	Tue, Mar 16, 2004	259.88	261.00	257.16	261.00
3438	NASDAQ	DALN	Mon, Mar 15, 2004	258.64	261.92	257.20	258.40
3437	NASDAQ	DALN	Fri, Mar 12, 2004	256.16	258.84	255.32	258.40
3436	NASDAQ	DALN	Thu, Mar 11, 2004	258.00	259.68	253.48	255.64
3435	NASDAQ	DALN	Wed, Mar 10, 2004	265.04	265.80	259.08	260.36
3434	NASDAQ	DALN	Tue, Mar 9, 2004	267.40	267.92	263.16	265.04
3433	NASDAQ	DALN	Mon, Mar 8, 2004	268.80	269.92	267.16	269.36
3432	NASDAQ	DALN	Fri, Mar 5, 2004	259.56	268.00	259.56	267.92
3431	NASDAQ	DALN	Thu, Mar 4, 2004	261.20	261.20	259.00	260.36
3430	NASDAQ	DALN	Wed, Mar 3, 2004	259.68	261.88	257.64	261.72
3429	NASDAQ	DALN	Tue, Mar 2, 2004	264.84	266.36	258.60	259.64
3428	NASDAQ	DALN	Mon, Mar 1, 2004	259.00	265.08	258.76	264.84
3427	NASDAQ	DALN	Fri, Feb 27, 2004	250.20	258.08	250.20	257.40
3426	NASDAQ	DALN	Thu, Feb 26, 2004	248.00	249.96	247.60	249.28
3425	NASDAQ	DALN	Wed, Feb 25, 2004	244.48	249.80	244.28	249.32
3424	NASDAQ	DALN	Tue, Feb 24, 2004	245.60	247.28	244.60	245.88
3423	NASDAQ	DALN	Mon, Feb 23, 2004	246.20	247.32	243.64	245.80
3422	NASDAQ	DALN	Fri, Feb 20, 2004	248.08	249.16	245.08	246.20
3421	NASDAQ	DALN	Thu, Feb 19, 2004	245.00	248.28	244.20	246.12
3420	NASDAQ	DALN	Wed, Feb 18, 2004	243.64	245.56	241.84	245.00
3419	NASDAQ	DALN	Tue, Feb 17, 2004	242.80	243.76	242.04	243.16
3418	NASDAQ	DALN	Fri, Feb 13, 2004	241.48	242.60	239.64	241.36
3417	NASDAQ	DALN	Thu, Feb 12, 2004	241.56	242.96	240.12	242.48
3416	NASDAQ	DALN	Wed, Feb 11, 2004	237.80	242.92	235.72	241.96
3415	NASDAQ	DALN	Tue, Feb 10, 2004	232.40	238.24	231.52	238.12
3414	NASDAQ	DALN	Mon, Feb 9, 2004	229.04	233.76	228.96	232.40
3413	NASDAQ	DALN	Fri, Feb 6, 2004	224.92	228.64	224.92	228.04
3412	NASDAQ	DALN	Thu, Feb 5, 2004	229.12	229.92	224.08	225.56
3411	NASDAQ	DALN	Wed, Feb 4, 2004	230.80	230.88	227.88	228.96
3410	NASDAQ	DALN	Tue, Feb 3, 2004	229.04	231.64	228.24	230.80
3409	NASDAQ	DALN	Mon, Feb 2, 2004	224.92	231.04	224.60	229.00
3408	NASDAQ	DALN	Fri, Jan 30, 2004	225.60	226.80	222.96	225.56
3407	NASDAQ	DALN	Thu, Jan 29, 2004	227.04	228.64	224.08	225.56
3406	NASDAQ	DALN	Wed, Jan 28, 2004	227.40	231.16	226.12	226.80
3405	NASDAQ	DALN	Tue, Jan 27, 2004	227.48	231.28	227.08	228.68
3404	NASDAQ	DALN	Mon, Jan 26, 2004	229.72	229.92	226.64	228.56
3403	NASDAQ	DALN	Fri, Jan 23, 2004	230.40	231.92	229.12	229.72
3402	NASDAQ	DALN	Thu, Jan 22, 2004	234.72	235.64	229.44	229.80
3401	NASDAQ	DALN	Wed, Jan 21, 2004	233.04	236.08	231.32	235.08
3400	NASDAQ	DALN	Tue, Jan 20, 2004	228.04	233.28	227.48	232.92
3399	NASDAQ	DALN	Fri, Jan 16, 2004	227.68	228.12	225.32	226.88
3398	NASDAQ	DALN	Thu, Jan 15, 2004	230.20	231.80	225.40	225.52
3397	NASDAQ	DALN	Wed, Jan 14, 2004	229.56	231.40	228.40	229.84
3396	NASDAQ	DALN	Tue, Jan 13, 2004	230.00	234.48	229.36	229.56
3395	NASDAQ	DALN	Mon, Jan 12, 2004	229.00	230.80	227.80	230.00
3394	NASDAQ	DALN	Fri, Jan 9, 2004	225.64	233.32	223.88	229.84
3393	NASDAQ	DALN	Thu, Jan 8, 2004	224.60	228.00	223.04	227.24
3392	NASDAQ	DALN	Wed, Jan 7, 2004	224.80	226.04	222.48	224.24
3391	NASDAQ	DALN	Tue, Jan 6, 2004	222.88	224.88	221.24	224.80
3390	NASDAQ	DALN	Mon, Jan 5, 2004	216.40	220.76	215.68	220.32
3389	NASDAQ	DALN	Fri, Jan 2, 2004	213.00	215.56	212.96	214.92
3388	NASDAQ	DALN	Wed, Dec 31, 2003	214.64	215.16	210.44	212.68
3387	NASDAQ	DALN	Tue, Dec 30, 2003	213.04	215.64	212.80	214.64
3386	NASDAQ	DALN	Mon, Dec 29, 2003	213.00	213.76	212.20	213.04
3385	NASDAQ	DALN	Fri, Dec 26, 2003	213.40	214.00	212.64	212.88
3384	NASDAQ	DALN	Wed, Dec 24, 2003	210.20	214.16	209.16	213.60
3383	NASDAQ	DALN	Tue, Dec 23, 2003	211.12	211.92	208.60	209.76
3382	NASDAQ	DALN	Mon, Dec 22, 2003	211.88	212.76	211.04	211.84
3381	NASDAQ	DALN	Fri, Dec 19, 2003	214.40	216.32	211.52	212.92
3380	NASDAQ	DALN	Thu, Dec 18, 2003	204.48	215.00	204.48	214.00
3379	NASDAQ	DALN	Wed, Dec 17, 2003	201.04	204.40	200.40	203.68
3378	NASDAQ	DALN	Tue, Dec 16, 2003	198.88	201.12	198.80	200.40
3377	NASDAQ	DALN	Mon, Dec 15, 2003	199.88	199.92	198.20	198.72
3376	NASDAQ	DALN	Fri, Dec 12, 2003	201.00	201.92	200.20	200.72
3375	NASDAQ	DALN	Thu, Dec 11, 2003	200.80	201.00	198.52	200.40
3374	NASDAQ	DALN	Wed, Dec 10, 2003	198.92	201.80	197.68	199.96
3373	NASDAQ	DALN	Tue, Dec 9, 2003	197.60	200.60	196.36	198.56
3372	NASDAQ	DALN	Mon, Dec 8, 2003	188.60	190.48	187.52	189.92
3371	NASDAQ	DALN	Fri, Dec 5, 2003	188.64	188.88	187.16	187.96
3370	NASDAQ	DALN	Thu, Dec 4, 2003	184.64	188.92	184.60	188.72
3369	NASDAQ	DALN	Wed, Dec 3, 2003	186.40	187.28	184.36	184.84
3368	NASDAQ	DALN	Tue, Dec 2, 2003	188.32	188.32	185.20	185.48
3367	NASDAQ	DALN	Mon, Dec 1, 2003	190.96	190.96	186.32	188.00
3366	NASDAQ	DALN	Fri, Nov 28, 2003	190.56	190.60	189.32	189.48
3365	NASDAQ	DALN	Wed, Nov 26, 2003	189.00	190.80	188.36	190.40
3364	NASDAQ	DALN	Tue, Nov 25, 2003	188.00	189.20	188.00	188.80
3363	NASDAQ	DALN	Mon, Nov 24, 2003	188.16	188.48	187.20	187.72
3362	NASDAQ	DALN	Fri, Nov 21, 2003	191.20	191.20	187.84	188.08
3361	NASDAQ	DALN	Thu, Nov 20, 2003	193.00	193.00	190.48	190.48
3360	NASDAQ	DALN	Wed, Nov 19, 2003	192.48	195.12	192.28	194.20
3359	NASDAQ	DALN	Tue, Nov 18, 2003	194.20	194.20	190.40	192.32
3358	NASDAQ	DALN	Mon, Nov 17, 2003	199.88	199.88	193.12	193.72
3357	NASDAQ	DALN	Fri, Nov 14, 2003	199.40	200.68	197.60	199.88
3356	NASDAQ	DALN	Thu, Nov 13, 2003	198.08	199.68	197.16	199.40
3355	NASDAQ	DALN	Wed, Nov 12, 2003	198.40	199.88	197.16	198.80
3354	NASDAQ	DALN	Tue, Nov 11, 2003	196.52	197.44	195.16	196.80
3353	NASDAQ	DALN	Mon, Nov 10, 2003	199.32	199.84	196.80	197.16
3352	NASDAQ	DALN	Fri, Nov 7, 2003	200.00	200.64	198.68	199.92
3351	NASDAQ	DALN	Thu, Nov 6, 2003	200.00	200.72	198.56	199.56
3350	NASDAQ	DALN	Wed, Nov 5, 2003	201.20	202.88	199.32	199.92
3349	NASDAQ	DALN	Tue, Nov 4, 2003	202.40	203.32	199.80	201.96
3348	NASDAQ	DALN	Mon, Nov 3, 2003	206.44	206.80	202.32	203.20
3347	NASDAQ	DALN	Fri, Oct 31, 2003	210.60	210.68	206.44	206.48
3346	NASDAQ	DALN	Thu, Oct 30, 2003	216.08	216.08	209.08	209.60
3345	NASDAQ	DALN	Wed, Oct 29, 2003	216.00	221.00	212.80	216.72
3344	NASDAQ	DALN	Tue, Oct 28, 2003	212.84	214.92	212.28	214.40
3343	NASDAQ	DALN	Mon, Oct 27, 2003	210.68	213.60	210.04	212.68
3342	NASDAQ	DALN	Fri, Oct 24, 2003	212.80	213.16	210.40	211.48
3341	NASDAQ	DALN	Thu, Oct 23, 2003	209.76	211.80	208.08	211.68
3340	NASDAQ	DALN	Wed, Oct 22, 2003	210.04	211.16	209.08	210.84
3339	NASDAQ	DALN	Tue, Oct 21, 2003	211.12	211.92	210.24	210.84
3338	NASDAQ	DALN	Mon, Oct 20, 2003	210.28	212.16	209.52	211.12
3337	NASDAQ	DALN	Fri, Oct 17, 2003	213.76	213.92	210.56	211.88
3336	NASDAQ	DALN	Thu, Oct 16, 2003	211.40	214.56	211.40	213.68
3335	NASDAQ	DALN	Wed, Oct 15, 2003	215.00	215.00	211.28	212.40
3334	NASDAQ	DALN	Tue, Oct 14, 2003	215.36	215.36	212.44	214.00
3333	NASDAQ	DALN	Mon, Oct 13, 2003	215.84	216.04	214.44	215.36
3332	NASDAQ	DALN	Fri, Oct 10, 2003	212.04	215.32	212.00	215.32
3331	NASDAQ	DALN	Thu, Oct 9, 2003	211.20	212.24	210.04	212.24
3330	NASDAQ	DALN	Wed, Oct 8, 2003	210.64	210.72	208.68	210.12
3329	NASDAQ	DALN	Tue, Oct 7, 2003	210.64	211.20	208.08	211.12
3328	NASDAQ	DALN	Mon, Oct 6, 2003	210.36	211.24	210.00	211.24
3327	NASDAQ	DALN	Fri, Oct 3, 2003	209.96	212.32	209.56	210.84
3326	NASDAQ	DALN	Thu, Oct 2, 2003	203.96	207.56	203.72	207.56
3325	NASDAQ	DALN	Wed, Oct 1, 2003	202.40	204.96	201.32	204.96
3324	NASDAQ	DALN	Tue, Sep 30, 2003	198.16	201.56	196.68	200.40
3323	NASDAQ	DALN	Mon, Sep 29, 2003	198.08	199.80	197.00	199.16
3322	NASDAQ	DALN	Fri, Sep 26, 2003	199.72	199.72	197.20	198.40
3321	NASDAQ	DALN	Thu, Sep 25, 2003	201.08	203.60	199.52	199.72
3320	NASDAQ	DALN	Wed, Sep 24, 2003	199.60	203.36	199.40	201.12
3319	NASDAQ	DALN	Tue, Sep 23, 2003	195.60	198.08	195.60	197.48
3318	NASDAQ	DALN	Mon, Sep 22, 2003	196.40	196.64	195.08	195.60
3317	NASDAQ	DALN	Fri, Sep 19, 2003	193.60	196.72	193.16	196.72
3316	NASDAQ	DALN	Thu, Sep 18, 2003	192.48	193.60	190.84	193.52
3315	NASDAQ	DALN	Wed, Sep 17, 2003	195.88	195.88	192.16	192.80
3314	NASDAQ	DALN	Tue, Sep 16, 2003	195.08	196.04	193.44	195.80
3313	NASDAQ	DALN	Mon, Sep 15, 2003	195.80	195.92	193.48	194.72
3312	NASDAQ	DALN	Fri, Sep 12, 2003	194.24	195.76	193.48	195.52
3311	NASDAQ	DALN	Thu, Sep 11, 2003	195.60	196.32	194.20	194.68
3310	NASDAQ	DALN	Wed, Sep 10, 2003	197.20	197.88	195.60	196.08
3309	NASDAQ	DALN	Tue, Sep 9, 2003	197.76	200.24	195.76	198.68
3308	NASDAQ	DALN	Mon, Sep 8, 2003	195.88	196.84	194.56	196.80
3307	NASDAQ	DALN	Fri, Sep 5, 2003	192.80	193.96	190.28	193.80
3306	NASDAQ	DALN	Thu, Sep 4, 2003	193.24	193.68	191.72	192.60
3305	NASDAQ	DALN	Wed, Sep 3, 2003	191.12	193.72	190.28	193.24
3304	NASDAQ	DALN	Tue, Sep 2, 2003	190.60	192.20	190.00	191.80
3303	NASDAQ	DALN	Fri, Aug 29, 2003	186.92	188.60	186.12	188.60
3302	NASDAQ	DALN	Thu, Aug 28, 2003	185.60	187.92	184.32	187.72
3301	NASDAQ	DALN	Wed, Aug 27, 2003	185.60	186.44	184.64	185.92
3300	NASDAQ	DALN	Tue, Aug 26, 2003	187.40	187.88	183.80	185.20
3299	NASDAQ	DALN	Mon, Aug 25, 2003	185.84	188.64	185.84	188.40
3298	NASDAQ	DALN	Fri, Aug 22, 2003	188.28	188.64	185.20	185.24
3297	NASDAQ	DALN	Thu, Aug 21, 2003	186.92	188.52	186.28	187.84
3296	NASDAQ	DALN	Wed, Aug 20, 2003	184.12	186.00	182.08	186.00
3295	NASDAQ	DALN	Tue, Aug 19, 2003	185.84	186.40	183.40	184.16
3294	NASDAQ	DALN	Mon, Aug 18, 2003	188.00	188.00	185.40	186.44
3293	NASDAQ	DALN	Fri, Aug 15, 2003	188.80	189.08	186.24	187.00
3292	NASDAQ	DALN	Thu, Aug 14, 2003	188.60	189.08	186.16	187.72
3291	NASDAQ	DALN	Wed, Aug 13, 2003	189.20	189.36	186.76	188.44
3290	NASDAQ	DALN	Tue, Aug 12, 2003	188.00	188.00	186.16	187.92
3289	NASDAQ	DALN	Mon, Aug 11, 2003	189.12	190.16	187.04	188.00
3288	NASDAQ	DALN	Fri, Aug 8, 2003	191.00	191.00	187.88	189.12
3287	NASDAQ	DALN	Thu, Aug 7, 2003	183.88	189.12	183.60	188.80
3286	NASDAQ	DALN	Wed, Aug 6, 2003	181.48	183.40	180.16	183.24
3285	NASDAQ	DALN	Tue, Aug 5, 2003	182.60	182.92	180.72	181.32
3284	NASDAQ	DALN	Mon, Aug 4, 2003	185.48	185.68	182.40	183.08
3283	NASDAQ	DALN	Fri, Aug 1, 2003	187.44	188.40	183.32	185.48
3282	NASDAQ	DALN	Thu, Jul 31, 2003	189.92	190.96	187.76	187.88
3281	NASDAQ	DALN	Wed, Jul 30, 2003	191.24	191.76	189.72	189.80
3280	NASDAQ	DALN	Tue, Jul 29, 2003	184.00	194.00	184.00	191.20
3279	NASDAQ	DALN	Mon, Jul 28, 2003	192.60	192.64	188.00	188.80
3278	NASDAQ	DALN	Fri, Jul 25, 2003	195.60	197.00	191.60	192.48
3277	NASDAQ	DALN	Thu, Jul 24, 2003	196.00	197.84	194.80	195.20
3276	NASDAQ	DALN	Wed, Jul 23, 2003	195.48	196.40	194.92	196.00
3275	NASDAQ	DALN	Tue, Jul 22, 2003	194.40	196.52	194.04	195.40
3274	NASDAQ	DALN	Mon, Jul 21, 2003	195.00	196.64	194.04	195.00
3273	NASDAQ	DALN	Fri, Jul 18, 2003	194.40	195.60	193.00	194.92
3272	NASDAQ	DALN	Thu, Jul 17, 2003	191.32	192.96	190.36	192.44
3271	NASDAQ	DALN	Wed, Jul 16, 2003	190.40	192.60	190.36	191.32
3270	NASDAQ	DALN	Tue, Jul 15, 2003	190.12	191.12	188.00	190.64
3269	NASDAQ	DALN	Mon, Jul 14, 2003	192.36	192.44	189.56	190.08
3268	NASDAQ	DALN	Fri, Jul 11, 2003	193.20	193.60	190.68	191.96
3267	NASDAQ	DALN	Thu, Jul 10, 2003	195.36	195.40	191.84	193.40
3266	NASDAQ	DALN	Wed, Jul 9, 2003	193.40	196.92	193.20	196.16
3265	NASDAQ	DALN	Tue, Jul 8, 2003	193.40	193.72	192.40	193.08
3264	NASDAQ	DALN	Mon, Jul 7, 2003	194.00	194.80	192.72	193.36
3263	NASDAQ	DALN	Thu, Jul 3, 2003	195.60	195.60	192.68	193.80
3262	NASDAQ	DALN	Wed, Jul 2, 2003	198.12	198.12	194.16	196.00
3261	NASDAQ	DALN	Tue, Jul 1, 2003	196.72	198.24	193.76	198.12
3260	NASDAQ	DALN	Mon, Jun 30, 2003	200.20	201.00	196.60	196.72
3259	NASDAQ	DALN	Fri, Jun 27, 2003	198.00	199.40	196.52	197.16
3258	NASDAQ	DALN	Thu, Jun 26, 2003	200.80	201.68	197.64	198.48
3257	NASDAQ	DALN	Wed, Jun 25, 2003	200.84	204.00	200.44	201.04
3256	NASDAQ	DALN	Tue, Jun 24, 2003	199.80	201.40	199.04	200.60
3255	NASDAQ	DALN	Mon, Jun 23, 2003	200.08	205.24	198.04	199.80
3254	NASDAQ	DALN	Fri, Jun 20, 2003	198.00	200.80	195.88	200.08
3253	NASDAQ	DALN	Thu, Jun 19, 2003	196.00	197.60	193.60	195.88
3252	NASDAQ	DALN	Wed, Jun 18, 2003	197.16	198.56	195.08	196.68
3251	NASDAQ	DALN	Tue, Jun 17, 2003	198.96	199.84	196.80	197.16
3250	NASDAQ	DALN	Mon, Jun 16, 2003	198.60	199.68	195.40	198.76
3249	NASDAQ	DALN	Fri, Jun 13, 2003	201.24	202.00	197.08	198.60
3248	NASDAQ	DALN	Thu, Jun 12, 2003	205.80	206.00	200.40	202.24
3247	NASDAQ	DALN	Wed, Jun 11, 2003	196.76	204.76	196.56	204.24
3246	NASDAQ	DALN	Tue, Jun 10, 2003	195.40	197.32	195.40	196.44
3245	NASDAQ	DALN	Mon, Jun 9, 2003	194.48	196.00	194.36	194.80
3244	NASDAQ	DALN	Fri, Jun 6, 2003	196.80	197.80	194.56	195.48
3243	NASDAQ	DALN	Thu, Jun 5, 2003	195.60	197.04	194.72	196.08
3242	NASDAQ	DALN	Wed, Jun 4, 2003	196.00	197.88	194.52	196.40
3241	NASDAQ	DALN	Tue, Jun 3, 2003	197.20	197.20	193.96	196.00
3240	NASDAQ	DALN	Mon, Jun 2, 2003	196.40	199.32	195.60	196.72
3239	NASDAQ	DALN	Fri, May 30, 2003	194.80	196.84	194.76	196.00
3238	NASDAQ	DALN	Thu, May 29, 2003	196.40	196.40	193.36	194.08
3237	NASDAQ	DALN	Wed, May 28, 2003	198.80	199.00	195.32	195.72
3236	NASDAQ	DALN	Tue, May 27, 2003	194.60	198.40	194.00	198.20
3235	NASDAQ	DALN	Fri, May 23, 2003	191.40	195.40	191.28	194.92
3234	NASDAQ	DALN	Thu, May 22, 2003	190.52	191.88	188.20	191.40
3233	NASDAQ	DALN	Wed, May 21, 2003	184.84	189.64	183.96	189.56
3232	NASDAQ	DALN	Tue, May 20, 2003	189.00	189.00	183.04	184.60
3231	NASDAQ	DALN	Mon, May 19, 2003	189.80	191.00	188.00	188.00
3230	NASDAQ	DALN	Fri, May 16, 2003	187.76	190.60	186.04	190.60
3229	NASDAQ	DALN	Thu, May 15, 2003	186.60	188.28	186.32	188.20
3228	NASDAQ	DALN	Wed, May 14, 2003	187.20	187.48	184.92	187.12
3227	NASDAQ	DALN	Tue, May 13, 2003	184.20	188.36	183.68	186.48
3226	NASDAQ	DALN	Mon, May 12, 2003	183.68	186.32	182.48	184.56
3225	NASDAQ	DALN	Fri, May 9, 2003	182.32	184.08	181.60	183.28
3224	NASDAQ	DALN	Thu, May 8, 2003	181.60	183.52	181.04	181.92
3223	NASDAQ	DALN	Wed, May 7, 2003	183.00	183.60	180.56	183.04
3222	NASDAQ	DALN	Tue, May 6, 2003	182.40	183.56	181.40	182.60
3221	NASDAQ	DALN	Mon, May 5, 2003	183.40	184.16	181.24	182.04
3220	NASDAQ	DALN	Fri, May 2, 2003	181.20	184.80	180.20	182.88
3219	NASDAQ	DALN	Thu, May 1, 2003	180.56	181.20	178.80	180.64
3218	NASDAQ	DALN	Wed, Apr 30, 2003	179.52	181.76	178.20	180.60
3217	NASDAQ	DALN	Tue, Apr 29, 2003	189.08	189.08	176.92	179.32
3216	NASDAQ	DALN	Mon, Apr 28, 2003	179.16	180.84	179.04	180.64
3215	NASDAQ	DALN	Fri, Apr 25, 2003	179.80	179.84	177.60	179.36
3214	NASDAQ	DALN	Thu, Apr 24, 2003	180.32	181.64	179.08	180.24
3213	NASDAQ	DALN	Wed, Apr 23, 2003	182.72	183.00	178.60	180.72
3212	NASDAQ	DALN	Tue, Apr 22, 2003	181.56	184.20	179.36	183.52
3211	NASDAQ	DALN	Mon, Apr 21, 2003	180.92	181.68	179.28	181.56
3210	NASDAQ	DALN	Thu, Apr 17, 2003	176.80	180.92	176.80	180.92
3209	NASDAQ	DALN	Wed, Apr 16, 2003	179.00	181.00	177.24	177.72
3208	NASDAQ	DALN	Tue, Apr 15, 2003	177.60	178.80	174.80	178.68
3207	NASDAQ	DALN	Mon, Apr 14, 2003	175.20	177.60	174.88	176.68
3206	NASDAQ	DALN	Fri, Apr 11, 2003	176.80	177.04	174.04	175.20
3205	NASDAQ	DALN	Thu, Apr 10, 2003	175.60	176.20	174.40	176.08
3204	NASDAQ	DALN	Wed, Apr 9, 2003	176.60	177.56	174.52	175.16
3203	NASDAQ	DALN	Tue, Apr 8, 2003	179.44	179.84	176.00	176.60
3202	NASDAQ	DALN	Mon, Apr 7, 2003	180.80	182.60	179.92	180.40
3201	NASDAQ	DALN	Fri, Apr 4, 2003	180.88	182.16	179.76	181.16
3200	NASDAQ	DALN	Thu, Apr 3, 2003	181.68	182.88	178.40	180.40
3199	NASDAQ	DALN	Wed, Apr 2, 2003	182.88	183.28	180.32	181.76
3198	NASDAQ	DALN	Tue, Apr 1, 2003	178.00	183.20	177.92	182.52
3197	NASDAQ	DALN	Mon, Mar 31, 2003	179.72	179.72	176.48	177.04
3196	NASDAQ	DALN	Fri, Mar 28, 2003	178.08	180.00	178.08	179.68
3195	NASDAQ	DALN	Thu, Mar 27, 2003	176.64	180.40	176.00	178.52
3194	NASDAQ	DALN	Wed, Mar 26, 2003	177.20	177.40	175.60	176.76
3193	NASDAQ	DALN	Tue, Mar 25, 2003	175.52	177.52	175.48	176.80
3192	NASDAQ	DALN	Mon, Mar 24, 2003	176.20	177.04	175.00	175.04
3191	NASDAQ	DALN	Fri, Mar 21, 2003	179.80	179.92	175.68	177.00
3190	NASDAQ	DALN	Thu, Mar 20, 2003	176.84	177.20	174.48	177.16
3189	NASDAQ	DALN	Wed, Mar 19, 2003	174.56	176.84	173.36	176.84
3188	NASDAQ	DALN	Tue, Mar 18, 2003	173.00	174.36	169.88	174.24
3187	NASDAQ	DALN	Mon, Mar 17, 2003	164.80	173.04	164.80	173.00
3186	NASDAQ	DALN	Fri, Mar 14, 2003	166.80	167.88	165.48	167.16
3185	NASDAQ	DALN	Thu, Mar 13, 2003	169.00	169.36	164.84	166.32
3184	NASDAQ	DALN	Wed, Mar 12, 2003	170.64	170.64	164.56	166.84
3183	NASDAQ	DALN	Tue, Mar 11, 2003	172.20	174.12	169.92	170.64
3182	NASDAQ	DALN	Mon, Mar 10, 2003	172.08	173.40	171.16	171.80
3181	NASDAQ	DALN	Fri, Mar 7, 2003	171.60	173.92	170.60	172.40
3180	NASDAQ	DALN	Thu, Mar 6, 2003	171.52	172.96	170.76	172.56
3179	NASDAQ	DALN	Wed, Mar 5, 2003	174.00	174.36	171.20	171.92
3178	NASDAQ	DALN	Tue, Mar 4, 2003	175.76	177.04	173.24	173.84
3177	NASDAQ	DALN	Mon, Mar 3, 2003	178.08	179.08	175.52	175.76
3176	NASDAQ	DALN	Fri, Feb 28, 2003	176.60	179.20	176.56	178.12
3175	NASDAQ	DALN	Thu, Feb 27, 2003	178.32	178.96	175.40	176.16
3174	NASDAQ	DALN	Wed, Feb 26, 2003	175.24	178.16	174.80	177.16
3173	NASDAQ	DALN	Tue, Feb 25, 2003	182.00	186.00	173.96	175.24
3172	NASDAQ	DALN	Mon, Feb 24, 2003	176.00	177.44	174.80	176.40
3171	NASDAQ	DALN	Fri, Feb 21, 2003	172.28	176.08	171.00	174.80
3170	NASDAQ	DALN	Thu, Feb 20, 2003	176.40	177.40	172.00	172.24
3169	NASDAQ	DALN	Wed, Feb 19, 2003	177.20	179.92	176.00	177.20
3168	NASDAQ	DALN	Tue, Feb 18, 2003	177.20	179.88	176.00	177.36
3167	NASDAQ	DALN	Fri, Feb 14, 2003	176.56	177.96	174.00	176.08
3166	NASDAQ	DALN	Thu, Feb 13, 2003	176.40	177.96	174.64	176.04
3165	NASDAQ	DALN	Wed, Feb 12, 2003	180.56	181.40	176.64	176.80
3164	NASDAQ	DALN	Tue, Feb 11, 2003	183.12	183.80	180.16	180.56
3163	NASDAQ	DALN	Mon, Feb 10, 2003	182.80	185.20	180.80	182.20
3162	NASDAQ	DALN	Fri, Feb 7, 2003	184.96	185.16	182.04	183.24
3161	NASDAQ	DALN	Thu, Feb 6, 2003	184.40	185.80	181.84	183.56
3160	NASDAQ	DALN	Wed, Feb 5, 2003	188.80	188.80	185.00	185.12
3159	NASDAQ	DALN	Tue, Feb 4, 2003	186.52	190.40	184.80	188.40
3158	NASDAQ	DALN	Mon, Feb 3, 2003	188.80	190.40	186.28	187.28
3157	NASDAQ	DALN	Fri, Jan 31, 2003	191.60	191.64	181.76	188.80
3156	NASDAQ	DALN	Thu, Jan 30, 2003	224.00	224.04	193.56	193.60
3155	NASDAQ	DALN	Wed, Jan 29, 2003	220.80	225.68	219.32	225.12
3154	NASDAQ	DALN	Tue, Jan 28, 2003	215.20	219.28	214.92	217.88
3153	NASDAQ	DALN	Mon, Jan 27, 2003	221.60	221.60	213.04	214.36
3152	NASDAQ	DALN	Fri, Jan 24, 2003	225.40	225.44	220.96	221.60
3151	NASDAQ	DALN	Thu, Jan 23, 2003	224.00	226.00	222.92	225.60
3150	NASDAQ	DALN	Wed, Jan 22, 2003	222.60	225.92	221.20	223.24
3149	NASDAQ	DALN	Tue, Jan 21, 2003	223.92	224.16	219.84	222.92
3148	NASDAQ	DALN	Fri, Jan 17, 2003	226.60	227.80	223.80	223.88
3147	NASDAQ	DALN	Thu, Jan 16, 2003	226.00	228.80	225.40	227.20
3146	NASDAQ	DALN	Wed, Jan 15, 2003	222.68	225.88	221.92	225.60
3145	NASDAQ	DALN	Tue, Jan 14, 2003	222.52	223.24	221.32	222.64
3144	NASDAQ	DALN	Mon, Jan 13, 2003	221.08	224.00	219.04	222.16
3143	NASDAQ	DALN	Fri, Jan 10, 2003	223.48	223.80	220.52	221.08
3142	NASDAQ	DALN	Thu, Jan 9, 2003	219.48	223.76	218.56	223.44
3141	NASDAQ	DALN	Wed, Jan 8, 2003	222.48	222.48	219.32	220.00
3140	NASDAQ	DALN	Tue, Jan 7, 2003	222.84	223.92	218.64	222.44
3139	NASDAQ	DALN	Mon, Jan 6, 2003	223.00	228.64	222.60	228.20
3138	NASDAQ	DALN	Fri, Jan 3, 2003	223.00	223.08	221.80	223.04
3137	NASDAQ	DALN	Thu, Jan 2, 2003	217.60	223.48	217.60	223.00
3136	NASDAQ	DALN	Tue, Dec 31, 2002	221.92	221.96	217.80	220.20
3135	NASDAQ	DALN	Mon, Dec 30, 2002	221.72	222.16	218.60	220.52
3134	NASDAQ	DALN	Fri, Dec 27, 2002	222.28	223.00	218.36	218.64
3133	NASDAQ	DALN	Thu, Dec 26, 2002	223.00	224.16	222.04	222.28
3132	NASDAQ	DALN	Tue, Dec 24, 2002	223.84	223.88	222.20	222.44
3131	NASDAQ	DALN	Mon, Dec 23, 2002	225.00	225.20	223.36	224.00
3130	NASDAQ	DALN	Fri, Dec 20, 2002	223.00	224.00	222.92	223.64
3129	NASDAQ	DALN	Thu, Dec 19, 2002	222.20	224.00	221.68	222.00
3128	NASDAQ	DALN	Wed, Dec 18, 2002	224.40	224.96	220.60	223.12
3127	NASDAQ	DALN	Tue, Dec 17, 2002	226.84	228.00	224.40	224.96
3126	NASDAQ	DALN	Mon, Dec 16, 2002	228.36	228.36	225.60	226.80
3125	NASDAQ	DALN	Fri, Dec 13, 2002	231.44	232.00	225.60	225.60
3124	NASDAQ	DALN	Thu, Dec 12, 2002	231.80	232.32	229.92	231.44
3123	NASDAQ	DALN	Wed, Dec 11, 2002	231.00	233.00	228.16	232.00
3122	NASDAQ	DALN	Tue, Dec 10, 2002	228.40	231.24	226.20	231.08
3121	NASDAQ	DALN	Mon, Dec 9, 2002	230.80	234.24	227.04	227.32
3120	NASDAQ	DALN	Fri, Dec 6, 2002	228.16	230.40	227.44	230.24
3119	NASDAQ	DALN	Thu, Dec 5, 2002	227.04	229.16	226.92	228.76
3118	NASDAQ	DALN	Wed, Dec 4, 2002	227.64	227.76	224.56	226.12
3117	NASDAQ	DALN	Tue, Dec 3, 2002	222.76	228.80	222.76	227.60
3116	NASDAQ	DALN	Mon, Dec 2, 2002	224.00	224.80	220.80	222.76
3115	NASDAQ	DALN	Fri, Nov 29, 2002	223.20	224.00	221.60	224.00
3114	NASDAQ	DALN	Wed, Nov 27, 2002	222.40	224.60	221.16	223.76
3113	NASDAQ	DALN	Tue, Nov 26, 2002	225.00	227.28	220.20	221.00
3112	NASDAQ	DALN	Mon, Nov 25, 2002	223.40	224.92	222.08	223.96
3111	NASDAQ	DALN	Fri, Nov 22, 2002	221.60	224.76	218.44	223.40
3110	NASDAQ	DALN	Thu, Nov 21, 2002	220.08	224.28	217.04	223.08
3109	NASDAQ	DALN	Wed, Nov 20, 2002	214.52	220.20	214.52	219.92
3108	NASDAQ	DALN	Tue, Nov 19, 2002	212.20	217.36	212.16	214.52
3107	NASDAQ	DALN	Mon, Nov 18, 2002	213.00	214.40	210.40	212.20
3106	NASDAQ	DALN	Fri, Nov 15, 2002	212.60	213.80	210.44	212.36
3105	NASDAQ	DALN	Thu, Nov 14, 2002	206.00	213.04	206.00	212.52
3104	NASDAQ	DALN	Wed, Nov 13, 2002	208.80	210.40	204.76	205.00
3103	NASDAQ	DALN	Tue, Nov 12, 2002	210.80	213.08	209.28	209.64
3102	NASDAQ	DALN	Mon, Nov 11, 2002	206.80	211.60	206.80	208.60
3101	NASDAQ	DALN	Fri, Nov 8, 2002	204.64	209.60	203.56	207.68
3100	NASDAQ	DALN	Thu, Nov 7, 2002	206.40	207.80	203.36	204.60
3099	NASDAQ	DALN	Wed, Nov 6, 2002	207.00	208.08	204.76	207.12
3098	NASDAQ	DALN	Tue, Nov 5, 2002	206.24	206.40	200.00	205.20
3097	NASDAQ	DALN	Mon, Nov 4, 2002	208.40	209.60	204.56	206.20
3096	NASDAQ	DALN	Fri, Nov 1, 2002	205.20	209.84	203.60	207.36
3095	NASDAQ	DALN	Thu, Oct 31, 2002	205.40	206.80	201.68	205.20
3094	NASDAQ	DALN	Wed, Oct 30, 2002	199.80	204.72	199.20	204.00
3093	NASDAQ	DALN	Tue, Oct 29, 2002	207.20	207.20	197.60	198.72
3092	NASDAQ	DALN	Mon, Oct 28, 2002	208.60	211.96	205.00	209.20
3091	NASDAQ	DALN	Fri, Oct 25, 2002	231.12	233.80	208.00	208.56
3090	NASDAQ	DALN	Thu, Oct 24, 2002	263.40	263.40	230.68	231.08
3089	NASDAQ	DALN	Wed, Oct 23, 2002	257.12	263.40	255.08	263.40
3088	NASDAQ	DALN	Tue, Oct 22, 2002	260.40	260.40	253.80	257.08
3087	NASDAQ	DALN	Mon, Oct 21, 2002	260.20	265.20	259.20	263.20
3086	NASDAQ	DALN	Fri, Oct 18, 2002	267.24	267.24	259.48	260.20
3085	NASDAQ	DALN	Thu, Oct 17, 2002	265.20	268.04	265.20	267.20
3084	NASDAQ	DALN	Wed, Oct 16, 2002	270.44	270.88	262.40	263.20
3083	NASDAQ	DALN	Tue, Oct 15, 2002	268.00	271.60	267.80	270.44
3082	NASDAQ	DALN	Mon, Oct 14, 2002	254.08	262.20	254.08	262.00
3081	NASDAQ	DALN	Fri, Oct 11, 2002	259.56	262.40	251.20	254.08
3080	NASDAQ	DALN	Thu, Oct 10, 2002	249.00	261.16	245.20	259.52
3079	NASDAQ	DALN	Wed, Oct 9, 2002	256.80	258.80	248.48	249.40
3078	NASDAQ	DALN	Tue, Oct 8, 2002	262.00	263.60	253.20	258.40
3077	NASDAQ	DALN	Mon, Oct 7, 2002	267.20	270.48	262.00	262.88
3076	NASDAQ	DALN	Fri, Oct 4, 2002	275.00	278.48	265.64	268.20
3075	NASDAQ	DALN	Thu, Oct 3, 2002	274.76	281.56	273.80	276.00
3074	NASDAQ	DALN	Wed, Oct 2, 2002	275.60	285.92	274.40	274.56
3073	NASDAQ	DALN	Tue, Oct 1, 2002	273.60	278.80	271.92	277.40
3072	NASDAQ	DALN	Mon, Sep 30, 2002	269.00	274.80	263.60	271.52
3071	NASDAQ	DALN	Fri, Sep 27, 2002	273.64	279.40	271.36	271.72
3070	NASDAQ	DALN	Thu, Sep 26, 2002	266.80	274.00	266.00	273.64
3069	NASDAQ	DALN	Wed, Sep 25, 2002	260.80	264.96	258.64	263.60
3068	NASDAQ	DALN	Tue, Sep 24, 2002	264.04	264.36	256.80	257.88
3067	NASDAQ	DALN	Mon, Sep 23, 2002	261.40	267.92	260.80	264.36
3066	NASDAQ	DALN	Fri, Sep 20, 2002	266.00	267.80	264.40	265.40
3065	NASDAQ	DALN	Thu, Sep 19, 2002	271.28	271.28	263.40	263.56
3064	NASDAQ	DALN	Wed, Sep 18, 2002	271.60	274.76	268.92	271.24
3063	NASDAQ	DALN	Tue, Sep 17, 2002	279.00	279.00	271.36	272.08
3062	NASDAQ	DALN	Mon, Sep 16, 2002	280.60	281.88	278.08	281.72
3061	NASDAQ	DALN	Fri, Sep 13, 2002	276.92	280.96	273.36	280.48
3060	NASDAQ	DALN	Thu, Sep 12, 2002	281.72	282.00	275.56	277.48
3059	NASDAQ	DALN	Wed, Sep 11, 2002	287.00	287.40	283.60	283.76
3058	NASDAQ	DALN	Tue, Sep 10, 2002	287.00	289.16	284.60	286.00
3057	NASDAQ	DALN	Mon, Sep 9, 2002	286.64	288.52	284.16	286.20
3056	NASDAQ	DALN	Fri, Sep 6, 2002	287.60	290.20	284.80	286.04
3055	NASDAQ	DALN	Thu, Sep 5, 2002	278.40	285.76	276.40	282.76
3054	NASDAQ	DALN	Wed, Sep 4, 2002	281.68	283.36	274.00	282.28
3053	NASDAQ	DALN	Tue, Sep 3, 2002	288.00	288.00	279.92	281.64
3052	NASDAQ	DALN	Fri, Aug 30, 2002	288.40	295.80	288.12	292.40
3051	NASDAQ	DALN	Thu, Aug 29, 2002	288.80	289.56	283.60	288.40
3050	NASDAQ	DALN	Wed, Aug 28, 2002	293.60	294.04	287.80	289.80
3049	NASDAQ	DALN	Tue, Aug 27, 2002	296.80	299.48	294.84	296.28
3048	NASDAQ	DALN	Mon, Aug 26, 2002	290.00	294.44	287.04	292.84
3047	NASDAQ	DALN	Fri, Aug 23, 2002	287.72	290.36	286.32	288.28
3046	NASDAQ	DALN	Thu, Aug 22, 2002	283.08	288.76	282.60	288.24
3045	NASDAQ	DALN	Wed, Aug 21, 2002	282.28	283.96	278.80	283.00
3044	NASDAQ	DALN	Tue, Aug 20, 2002	286.20	286.32	279.32	282.00
3043	NASDAQ	DALN	Mon, Aug 19, 2002	284.60	288.84	281.00	286.20
3042	NASDAQ	DALN	Fri, Aug 16, 2002	286.40	287.24	281.00	284.52
3041	NASDAQ	DALN	Thu, Aug 15, 2002	282.00	287.60	280.84	287.28
3040	NASDAQ	DALN	Wed, Aug 14, 2002	276.00	280.92	271.80	280.08
3039	NASDAQ	DALN	Tue, Aug 13, 2002	276.88	278.60	271.52	272.00
3038	NASDAQ	DALN	Mon, Aug 12, 2002	273.00	279.48	270.60	277.08
3037	NASDAQ	DALN	Fri, Aug 9, 2002	267.20	276.92	263.20	275.72
3036	NASDAQ	DALN	Thu, Aug 8, 2002	263.60	270.20	262.00	270.00
3035	NASDAQ	DALN	Wed, Aug 7, 2002	256.00	261.32	253.32	260.84
3034	NASDAQ	DALN	Tue, Aug 6, 2002	250.00	259.48	250.00	253.76
3033	NASDAQ	DALN	Mon, Aug 5, 2002	254.40	259.00	245.76	245.76
3032	NASDAQ	DALN	Fri, Aug 2, 2002	256.40	261.76	250.56	256.00
3031	NASDAQ	DALN	Thu, Aug 1, 2002	270.20	270.24	255.56	256.32
3030	NASDAQ	DALN	Wed, Jul 31, 2002	262.16	273.60	260.60	273.60
3029	NASDAQ	DALN	Tue, Jul 30, 2002	265.00	266.20	258.80	262.12
3028	NASDAQ	DALN	Mon, Jul 29, 2002	258.00	268.16	258.00	268.16
3027	NASDAQ	DALN	Fri, Jul 26, 2002	254.16	258.80	249.76	256.20
3026	NASDAQ	DALN	Thu, Jul 25, 2002	260.00	262.56	245.40	253.84
3025	NASDAQ	DALN	Wed, Jul 24, 2002	256.40	264.00	254.08	262.40
3024	NASDAQ	DALN	Tue, Jul 23, 2002	263.40	267.96	258.56	259.08
3023	NASDAQ	DALN	Mon, Jul 22, 2002	276.80	280.40	258.20	259.96
3022	NASDAQ	DALN	Fri, Jul 19, 2002	295.52	295.52	277.76	277.76
3021	NASDAQ	DALN	Thu, Jul 18, 2002	301.00	303.64	294.40	295.56
3020	NASDAQ	DALN	Wed, Jul 17, 2002	303.20	309.00	298.92	300.40
3019	NASDAQ	DALN	Tue, Jul 16, 2002	300.40	304.40	294.12	300.60
3018	NASDAQ	DALN	Mon, Jul 15, 2002	300.32	301.04	288.12	301.04
3017	NASDAQ	DALN	Fri, Jul 12, 2002	302.80	304.00	299.40	301.32
3016	NASDAQ	DALN	Thu, Jul 11, 2002	305.04	307.00	294.00	300.04
3015	NASDAQ	DALN	Wed, Jul 10, 2002	320.00	320.56	308.36	308.56
3014	NASDAQ	DALN	Tue, Jul 9, 2002	323.40	325.36	318.04	318.04
3013	NASDAQ	DALN	Mon, Jul 8, 2002	326.40	327.20	322.00	323.40
3012	NASDAQ	DALN	Fri, Jul 5, 2002	321.00	327.00	319.88	327.00
3011	NASDAQ	DALN	Wed, Jul 3, 2002	320.44	323.60	317.04	319.36
3010	NASDAQ	DALN	Tue, Jul 2, 2002	330.12	330.76	321.28	321.44
3009	NASDAQ	DALN	Mon, Jul 1, 2002	331.40	332.00	327.88	330.08
3008	NASDAQ	DALN	Fri, Jun 28, 2002	323.40	332.00	323.40	330.00
3007	NASDAQ	DALN	Thu, Jun 27, 2002	318.00	323.60	317.52	323.00
3006	NASDAQ	DALN	Wed, Jun 26, 2002	316.00	317.40	311.00	317.16
3005	NASDAQ	DALN	Tue, Jun 25, 2002	317.00	320.80	317.00	318.20
3004	NASDAQ	DALN	Mon, Jun 24, 2002	315.40	316.88	312.68	315.08
3003	NASDAQ	DALN	Fri, Jun 21, 2002	316.00	319.36	311.36	314.04
3002	NASDAQ	DALN	Thu, Jun 20, 2002	320.00	321.20	316.40	319.00
3001	NASDAQ	DALN	Wed, Jun 19, 2002	316.60	317.16	312.04	312.28
3000	NASDAQ	DALN	Tue, Jun 18, 2002	319.24	319.96	315.32	316.92
2999	NASDAQ	DALN	Mon, Jun 17, 2002	312.80	319.48	312.00	319.24
2998	NASDAQ	DALN	Fri, Jun 14, 2002	311.40	311.72	305.16	311.08
2997	NASDAQ	DALN	Thu, Jun 13, 2002	311.40	314.52	309.20	312.20
2996	NASDAQ	DALN	Wed, Jun 12, 2002	310.60	312.12	308.00	311.80
2995	NASDAQ	DALN	Tue, Jun 11, 2002	313.36	314.00	308.36	309.20
2994	NASDAQ	DALN	Mon, Jun 10, 2002	317.76	318.72	311.80	312.36
2993	NASDAQ	DALN	Fri, Jun 7, 2002	318.00	319.80	316.64	317.80
2992	NASDAQ	DALN	Thu, Jun 6, 2002	322.80	324.00	316.20	318.04
2991	NASDAQ	DALN	Wed, Jun 5, 2002	320.80	321.52	318.00	320.52
2990	NASDAQ	DALN	Tue, Jun 4, 2002	323.80	324.56	320.00	321.92
2989	NASDAQ	DALN	Mon, Jun 3, 2002	329.00	329.04	322.80	323.80
2988	NASDAQ	DALN	Fri, May 31, 2002	328.00	334.60	328.00	329.00
2987	NASDAQ	DALN	Thu, May 30, 2002	326.80	329.60	325.64	328.28
2986	NASDAQ	DALN	Wed, May 29, 2002	332.68	332.68	329.80	331.48
2985	NASDAQ	DALN	Tue, May 28, 2002	332.60	333.00	328.96	332.68
2984	NASDAQ	DALN	Fri, May 24, 2002	336.00	336.04	331.44	332.60
2983	NASDAQ	DALN	Thu, May 23, 2002	337.00	338.80	334.20	336.44
2982	NASDAQ	DALN	Wed, May 22, 2002	332.00	337.68	331.60	336.84
2981	NASDAQ	DALN	Tue, May 21, 2002	328.80	334.84	328.44	333.16
2980	NASDAQ	DALN	Mon, May 20, 2002	331.80	332.16	329.88	330.48
2979	NASDAQ	DALN	Fri, May 17, 2002	331.60	333.20	328.00	333.20
2978	NASDAQ	DALN	Thu, May 16, 2002	327.00	334.68	327.00	333.04
2977	NASDAQ	DALN	Wed, May 15, 2002	325.44	327.92	323.20	325.52
2976	NASDAQ	DALN	Tue, May 14, 2002	324.60	326.52	324.60	325.76
2975	NASDAQ	DALN	Mon, May 13, 2002	312.08	323.20	310.00	323.16
2974	NASDAQ	DALN	Fri, May 10, 2002	312.00	317.00	312.00	313.72
2973	NASDAQ	DALN	Thu, May 9, 2002	310.72	312.08	307.52	308.40
2972	NASDAQ	DALN	Wed, May 8, 2002	308.00	311.60	306.32	310.72
2971	NASDAQ	DALN	Tue, May 7, 2002	304.40	306.40	302.52	305.12
2970	NASDAQ	DALN	Mon, May 6, 2002	312.08	312.12	303.84	304.40
2969	NASDAQ	DALN	Fri, May 3, 2002	311.20	316.00	310.80	315.32
2968	NASDAQ	DALN	Thu, May 2, 2002	307.20	310.40	304.40	310.20
2967	NASDAQ	DALN	Wed, May 1, 2002	304.00	308.00	303.60	308.00
2966	NASDAQ	DALN	Tue, Apr 30, 2002	307.04	309.60	306.36	307.52
2965	NASDAQ	DALN	Mon, Apr 29, 2002	312.08	312.08	307.32	307.60
2964	NASDAQ	DALN	Fri, Apr 26, 2002	315.80	315.88	311.44	312.08
2963	NASDAQ	DALN	Thu, Apr 25, 2002	311.40	318.40	311.20	315.12
2962	NASDAQ	DALN	Wed, Apr 24, 2002	315.00	316.04	312.24	312.24
2961	NASDAQ	DALN	Tue, Apr 23, 2002	313.20	319.08	311.28	318.00
2960	NASDAQ	DALN	Mon, Apr 22, 2002	316.40	318.92	313.60	316.36
2959	NASDAQ	DALN	Fri, Apr 19, 2002	313.96	318.36	310.96	317.00
2958	NASDAQ	DALN	Thu, Apr 18, 2002	315.80	317.16	310.88	314.00
2957	NASDAQ	DALN	Wed, Apr 17, 2002	312.48	315.96	310.76	315.00
2956	NASDAQ	DALN	Tue, Apr 16, 2002	308.00	310.80	307.36	310.32
2955	NASDAQ	DALN	Mon, Apr 15, 2002	304.60	309.04	304.60	307.08
2954	NASDAQ	DALN	Fri, Apr 12, 2002	309.52	309.56	298.44	300.60
2953	NASDAQ	DALN	Thu, Apr 11, 2002	314.00	317.40	311.44	312.60
2952	NASDAQ	DALN	Wed, Apr 10, 2002	311.20	314.76	309.20	314.76
2951	NASDAQ	DALN	Tue, Apr 9, 2002	314.76	316.12	309.12	312.08
2950	NASDAQ	DALN	Mon, Apr 8, 2002	315.52	317.24	314.16	316.12
2949	NASDAQ	DALN	Fri, Apr 5, 2002	312.80	314.40	307.40	308.84
2948	NASDAQ	DALN	Thu, Apr 4, 2002	322.96	324.96	310.40	312.52
2947	NASDAQ	DALN	Wed, Apr 3, 2002	327.20	327.24	322.04	322.96
2946	NASDAQ	DALN	Tue, Apr 2, 2002	321.40	329.28	321.00	328.68
2945	NASDAQ	DALN	Mon, Apr 1, 2002	318.52	322.60	318.40	321.88
2944	NASDAQ	DALN	Thu, Mar 28, 2002	318.40	320.60	315.52	317.44
2943	NASDAQ	DALN	Wed, Mar 27, 2002	315.00	318.96	314.80	318.96
2942	NASDAQ	DALN	Tue, Mar 26, 2002	313.20	314.80	311.00	313.40
2941	NASDAQ	DALN	Mon, Mar 25, 2002	309.16	315.40	307.72	312.88
2940	NASDAQ	DALN	Fri, Mar 22, 2002	311.92	311.92	307.40	309.16
2939	NASDAQ	DALN	Thu, Mar 21, 2002	309.80	311.92	308.00	311.92
2938	NASDAQ	DALN	Wed, Mar 20, 2002	310.80	310.92	308.00	309.40
2937	NASDAQ	DALN	Tue, Mar 19, 2002	308.40	310.96	304.04	310.96
2936	NASDAQ	DALN	Mon, Mar 18, 2002	297.60	303.96	297.60	303.64
2935	NASDAQ	DALN	Fri, Mar 15, 2002	297.96	299.32	296.00	298.96
2934	NASDAQ	DALN	Thu, Mar 14, 2002	298.04	299.20	294.28	295.52
2933	NASDAQ	DALN	Wed, Mar 13, 2002	303.20	303.92	300.24	301.96
2932	NASDAQ	DALN	Tue, Mar 12, 2002	300.00	303.28	297.68	303.04
2931	NASDAQ	DALN	Mon, Mar 11, 2002	298.20	301.52	298.20	300.20
2930	NASDAQ	DALN	Fri, Mar 8, 2002	296.00	297.36	291.64	297.20
2929	NASDAQ	DALN	Thu, Mar 7, 2002	294.00	296.80	290.00	296.00
2928	NASDAQ	DALN	Wed, Mar 6, 2002	284.00	293.96	283.60	293.96
2927	NASDAQ	DALN	Tue, Mar 5, 2002	292.32	292.52	286.20	287.08
2926	NASDAQ	DALN	Mon, Mar 4, 2002	287.20	292.88	287.20	292.80
2925	NASDAQ	DALN	Fri, Mar 1, 2002	279.60	287.80	278.08	287.72
2924	NASDAQ	DALN	Thu, Feb 28, 2002	276.60	280.00	276.40	277.08
2923	NASDAQ	DALN	Wed, Feb 27, 2002	275.72	279.80	275.00	277.40
2922	NASDAQ	DALN	Tue, Feb 26, 2002	276.84	278.80	273.00	275.48
2921	NASDAQ	DALN	Mon, Feb 25, 2002	273.88	278.20	273.88	277.64
2920	NASDAQ	DALN	Fri, Feb 22, 2002	266.56	275.96	266.52	275.48
2919	NASDAQ	DALN	Thu, Feb 21, 2002	264.00	268.60	264.00	266.52
2918	NASDAQ	DALN	Wed, Feb 20, 2002	258.00	262.80	258.00	262.20
2917	NASDAQ	DALN	Tue, Feb 19, 2002	260.72	261.80	258.20	260.00
2916	NASDAQ	DALN	Fri, Feb 15, 2002	263.60	265.20	262.00	263.32
2915	NASDAQ	DALN	Thu, Feb 14, 2002	257.92	261.80	255.68	261.68
2914	NASDAQ	DALN	Wed, Feb 13, 2002	256.00	258.36	252.64	257.92
2913	NASDAQ	DALN	Tue, Feb 12, 2002	251.60	257.44	249.60	255.52
2912	NASDAQ	DALN	Mon, Feb 11, 2002	248.12	253.24	245.04	252.60
2911	NASDAQ	DALN	Fri, Feb 8, 2002	246.00	248.56	243.32	248.08
2910	NASDAQ	DALN	Thu, Feb 7, 2002	244.64	247.40	243.32	246.12
2909	NASDAQ	DALN	Wed, Feb 6, 2002	244.96	249.76	244.96	247.04
2908	NASDAQ	DALN	Tue, Feb 5, 2002	242.20	247.36	241.12	244.96
2907	NASDAQ	DALN	Mon, Feb 4, 2002	250.40	250.64	242.92	243.56
2906	NASDAQ	DALN	Fri, Feb 1, 2002	245.44	251.44	245.20	250.40
2905	NASDAQ	DALN	Thu, Jan 31, 2002	237.80	245.44	237.80	245.44
2904	NASDAQ	DALN	Wed, Jan 30, 2002	236.04	239.56	234.00	237.44
2903	NASDAQ	DALN	Tue, Jan 29, 2002	236.00	238.20	234.24	236.04
2902	NASDAQ	DALN	Mon, Jan 28, 2002	240.60	240.92	237.60	238.44
2901	NASDAQ	DALN	Fri, Jan 25, 2002	238.36	242.20	238.08	239.20
2900	NASDAQ	DALN	Thu, Jan 24, 2002	233.40	239.16	233.40	238.00
2899	NASDAQ	DALN	Wed, Jan 23, 2002	232.40	239.40	232.40	232.80
2898	NASDAQ	DALN	Tue, Jan 22, 2002	233.80	235.32	230.40	231.00
2897	NASDAQ	DALN	Fri, Jan 18, 2002	235.56	237.00	233.04	233.12
2896	NASDAQ	DALN	Thu, Jan 17, 2002	238.00	238.40	234.24	234.56
2895	NASDAQ	DALN	Wed, Jan 16, 2002	238.40	240.12	236.80	237.52
2894	NASDAQ	DALN	Tue, Jan 15, 2002	237.40	241.84	237.20	241.80
2893	NASDAQ	DALN	Mon, Jan 14, 2002	237.60	239.80	235.16	235.92
2892	NASDAQ	DALN	Fri, Jan 11, 2002	243.16	244.20	239.64	239.64
2891	NASDAQ	DALN	Thu, Jan 10, 2002	243.84	244.96	242.80	243.96
2890	NASDAQ	DALN	Wed, Jan 9, 2002	242.80	246.00	241.12	244.36
2889	NASDAQ	DALN	Tue, Jan 8, 2002	246.40	248.00	243.40	243.40
2888	NASDAQ	DALN	Mon, Jan 7, 2002	246.04	249.40	245.68	248.00
2887	NASDAQ	DALN	Fri, Jan 4, 2002	246.32	248.00	244.88	246.64
2886	NASDAQ	DALN	Thu, Jan 3, 2002	248.80	250.00	244.88	245.32
2885	NASDAQ	DALN	Wed, Jan 2, 2002	249.60	249.64	245.04	248.60
2884	NASDAQ	DALN	Mon, Dec 31, 2001	252.80	253.40	250.00	250.00
2883	NASDAQ	DALN	Fri, Dec 28, 2001	252.76	254.00	251.40	253.12
2882	NASDAQ	DALN	Thu, Dec 27, 2001	245.40	251.60	244.44	250.36
2881	NASDAQ	DALN	Wed, Dec 26, 2001	244.76	249.44	244.76	246.80
2880	NASDAQ	DALN	Mon, Dec 24, 2001	242.40	245.56	242.40	244.48
2879	NASDAQ	DALN	Fri, Dec 21, 2001	242.00	244.00	240.40	241.68
2878	NASDAQ	DALN	Thu, Dec 20, 2001	239.88	242.00	238.48	240.20
2877	NASDAQ	DALN	Wed, Dec 19, 2001	234.96	239.80	234.20	239.20
2876	NASDAQ	DALN	Tue, Dec 18, 2001	231.48	235.88	231.48	235.04
2875	NASDAQ	DALN	Mon, Dec 17, 2001	233.04	235.60	230.40	231.48
2874	NASDAQ	DALN	Fri, Dec 14, 2001	230.00	233.56	229.60	233.00
2873	NASDAQ	DALN	Thu, Dec 13, 2001	228.00	231.96	226.48	229.60
2872	NASDAQ	DALN	Wed, Dec 12, 2001	230.12	234.00	228.24	232.04
2871	NASDAQ	DALN	Tue, Dec 11, 2001	232.20	232.80	230.00	230.12
2870	NASDAQ	DALN	Mon, Dec 10, 2001	232.00	233.96	229.32	232.12
2869	NASDAQ	DALN	Fri, Dec 7, 2001	233.60	235.96	230.40	233.96
2868	NASDAQ	DALN	Thu, Dec 6, 2001	239.68	239.72	234.48	235.16
2867	NASDAQ	DALN	Wed, Dec 5, 2001	236.60	242.48	235.28	241.04
2866	NASDAQ	DALN	Tue, Dec 4, 2001	233.40	235.20	228.80	235.00
2865	NASDAQ	DALN	Mon, Dec 3, 2001	230.00	235.28	229.20	233.60
2864	NASDAQ	DALN	Fri, Nov 30, 2001	229.56	233.12	228.44	232.40
2863	NASDAQ	DALN	Thu, Nov 29, 2001	226.40	231.40	225.20	230.36
2862	NASDAQ	DALN	Wed, Nov 28, 2001	227.00	228.80	223.60	226.40
2861	NASDAQ	DALN	Tue, Nov 27, 2001	225.40	231.20	222.04	228.00
2860	NASDAQ	DALN	Mon, Nov 26, 2001	224.00	227.00	220.24	227.00
2859	NASDAQ	DALN	Fri, Nov 23, 2001	220.60	228.00	220.00	227.56
2858	NASDAQ	DALN	Wed, Nov 21, 2001	229.20	230.16	222.40	224.52
2857	NASDAQ	DALN	Tue, Nov 20, 2001	225.16	231.56	225.16	230.16
2856	NASDAQ	DALN	Mon, Nov 19, 2001	220.00	222.28	217.04	222.00
2855	NASDAQ	DALN	Fri, Nov 16, 2001	215.68	222.00	215.48	221.96
2854	NASDAQ	DALN	Thu, Nov 15, 2001	222.60	225.80	215.00	216.60
2853	NASDAQ	DALN	Wed, Nov 14, 2001	232.00	232.88	226.80	228.04
2852	NASDAQ	DALN	Tue, Nov 13, 2001	242.80	244.44	238.00	242.72
2851	NASDAQ	DALN	Mon, Nov 12, 2001	244.80	245.60	238.20	243.00
2850	NASDAQ	DALN	Fri, Nov 9, 2001	247.00	247.84	243.08	247.44
2849	NASDAQ	DALN	Thu, Nov 8, 2001	234.56	239.56	234.00	236.60
2848	NASDAQ	DALN	Wed, Nov 7, 2001	230.64	234.76	228.00	233.16
2847	NASDAQ	DALN	Tue, Nov 6, 2001	230.80	230.80	226.60	230.24
2846	NASDAQ	DALN	Mon, Nov 5, 2001	233.08	234.40	231.44	232.24
2845	NASDAQ	DALN	Fri, Nov 2, 2001	235.60	235.76	232.44	233.44
2844	NASDAQ	DALN	Thu, Nov 1, 2001	235.40	239.56	233.68	238.64
2843	NASDAQ	DALN	Wed, Oct 31, 2001	244.00	246.00	235.00	235.00
2842	NASDAQ	DALN	Tue, Oct 30, 2001	250.40	250.40	241.60	242.08
2841	NASDAQ	DALN	Mon, Oct 29, 2001	255.52	256.00	251.00	252.64
2840	NASDAQ	DALN	Fri, Oct 26, 2001	251.40	256.00	250.00	255.48
2839	NASDAQ	DALN	Thu, Oct 25, 2001	244.40	251.48	244.00	251.36
2838	NASDAQ	DALN	Wed, Oct 24, 2001	246.00	248.72	242.80	247.96
2837	NASDAQ	DALN	Tue, Oct 23, 2001	253.20	258.92	249.60	250.00
2836	NASDAQ	DALN	Mon, Oct 22, 2001	256.08	259.76	252.80	258.24
2835	NASDAQ	DALN	Fri, Oct 19, 2001	254.20	258.56	250.04	256.08
2834	NASDAQ	DALN	Thu, Oct 18, 2001	263.40	263.40	254.60	255.20
2833	NASDAQ	DALN	Wed, Oct 17, 2001	270.00	271.96	265.12	265.92
2832	NASDAQ	DALN	Tue, Oct 16, 2001	264.00	269.00	263.88	268.00
2831	NASDAQ	DALN	Mon, Oct 15, 2001	272.92	274.40	263.44	266.52
2830	NASDAQ	DALN	Fri, Oct 12, 2001	273.48	275.84	271.28	272.88
2829	NASDAQ	DALN	Thu, Oct 11, 2001	271.56	274.76	267.24	274.48
2828	NASDAQ	DALN	Wed, Oct 10, 2001	269.88	271.80	267.80	269.44
2827	NASDAQ	DALN	Tue, Oct 9, 2001	267.32	271.60	267.20	269.92
2826	NASDAQ	DALN	Mon, Oct 8, 2001	262.80	273.04	260.92	266.32
2825	NASDAQ	DALN	Fri, Oct 5, 2001	259.40	265.56	258.00	263.60
2824	NASDAQ	DALN	Thu, Oct 4, 2001	254.00	262.08	253.20	260.80
2823	NASDAQ	DALN	Wed, Oct 3, 2001	248.80	252.92	247.08	252.00
2822	NASDAQ	DALN	Tue, Oct 2, 2001	247.44	253.60	247.04	253.60
2821	NASDAQ	DALN	Mon, Oct 1, 2001	253.60	253.60	244.12	247.44
2820	NASDAQ	DALN	Fri, Sep 28, 2001	246.24	254.04	246.24	254.00
2819	NASDAQ	DALN	Thu, Sep 27, 2001	238.12	248.80	236.28	245.24
2818	NASDAQ	DALN	Wed, Sep 26, 2001	238.40	241.16	236.40	238.00
2817	NASDAQ	DALN	Tue, Sep 25, 2001	251.60	251.60	237.20	238.08
2816	NASDAQ	DALN	Mon, Sep 24, 2001	264.00	266.04	248.80	249.56
2815	NASDAQ	DALN	Fri, Sep 21, 2001	258.00	267.80	255.08	263.20
2814	NASDAQ	DALN	Thu, Sep 20, 2001	276.88	280.00	267.20	267.20
2813	NASDAQ	DALN	Wed, Sep 19, 2001	285.60	286.80	276.80	277.80
2812	NASDAQ	DALN	Tue, Sep 18, 2001	300.00	300.00	288.40	288.40
2811	NASDAQ	DALN	Mon, Sep 17, 2001	310.36	312.20	297.16	301.40
2810	NASDAQ	DALN	Mon, Sep 10, 2001	312.04	312.04	306.40	307.68
2809	NASDAQ	DALN	Fri, Sep 7, 2001	312.40	313.60	310.16	312.00
2808	NASDAQ	DALN	Thu, Sep 6, 2001	313.60	315.44	311.60	311.92
2807	NASDAQ	DALN	Wed, Sep 5, 2001	315.00	315.60	312.00	312.60
2806	NASDAQ	DALN	Tue, Sep 4, 2001	310.84	316.72	310.84	315.12
2805	NASDAQ	DALN	Fri, Aug 31, 2001	308.80	313.16	307.20	310.84
2804	NASDAQ	DALN	Thu, Aug 30, 2001	312.00	316.80	309.84	310.84
2803	NASDAQ	DALN	Wed, Aug 29, 2001	313.20	318.00	312.56	312.56
2802	NASDAQ	DALN	Tue, Aug 28, 2001	312.20	313.40	310.60	311.60
2801	NASDAQ	DALN	Mon, Aug 27, 2001	313.80	316.00	312.00	312.00
2800	NASDAQ	DALN	Fri, Aug 24, 2001	310.48	314.76	309.00	313.24
2799	NASDAQ	DALN	Thu, Aug 23, 2001	307.60	311.20	306.04	310.48
2798	NASDAQ	DALN	Wed, Aug 22, 2001	310.00	315.80	306.76	306.76
2797	NASDAQ	DALN	Tue, Aug 21, 2001	307.80	309.60	306.80	307.40
2796	NASDAQ	DALN	Mon, Aug 20, 2001	307.80	308.76	306.08	306.88
2795	NASDAQ	DALN	Fri, Aug 17, 2001	311.52	312.40	308.80	308.80
2794	NASDAQ	DALN	Thu, Aug 16, 2001	315.84	316.60	307.04	312.52
2793	NASDAQ	DALN	Wed, Aug 15, 2001	308.16	316.52	307.00	315.60
2792	NASDAQ	DALN	Tue, Aug 14, 2001	307.00	308.28	305.20	308.28
2791	NASDAQ	DALN	Mon, Aug 13, 2001	307.00	311.88	306.00	306.68
2790	NASDAQ	DALN	Fri, Aug 10, 2001	302.64	309.48	302.64	306.92
2789	NASDAQ	DALN	Thu, Aug 9, 2001	300.40	303.96	297.72	302.64
2788	NASDAQ	DALN	Wed, Aug 8, 2001	309.00	309.40	300.00	300.40
2787	NASDAQ	DALN	Tue, Aug 7, 2001	308.80	309.20	305.40	306.68
2786	NASDAQ	DALN	Mon, Aug 6, 2001	306.00	309.60	305.24	305.64
2785	NASDAQ	DALN	Fri, Aug 3, 2001	309.00	309.92	303.64	306.00
2784	NASDAQ	DALN	Thu, Aug 2, 2001	309.00	309.92	305.16	308.96
2783	NASDAQ	DALN	Wed, Aug 1, 2001	314.00	316.40	306.80	306.92
2782	NASDAQ	DALN	Tue, Jul 31, 2001	310.96	314.44	308.00	309.12
2781	NASDAQ	DALN	Mon, Jul 30, 2001	312.76	314.96	307.80	310.44
2780	NASDAQ	DALN	Fri, Jul 27, 2001	307.56	311.96	298.76	311.68
2779	NASDAQ	DALN	Thu, Jul 26, 2001	297.80	304.00	297.40	302.92
2778	NASDAQ	DALN	Wed, Jul 25, 2001	285.60	298.16	284.84	297.60
2777	NASDAQ	DALN	Tue, Jul 24, 2001	291.20	291.20	280.32	283.20
2776	NASDAQ	DALN	Mon, Jul 23, 2001	296.00	296.96	290.72	291.12
2775	NASDAQ	DALN	Fri, Jul 20, 2001	293.20	295.36	291.60	293.96
2774	NASDAQ	DALN	Thu, Jul 19, 2001	286.80	291.96	286.80	290.44
2773	NASDAQ	DALN	Wed, Jul 18, 2001	288.00	288.80	282.36	285.44
2772	NASDAQ	DALN	Tue, Jul 17, 2001	297.20	299.20	289.80	293.40
2771	NASDAQ	DALN	Mon, Jul 16, 2001	304.00	304.00	295.44	297.20
2770	NASDAQ	DALN	Fri, Jul 13, 2001	299.92	304.72	296.00	303.16
2769	NASDAQ	DALN	Thu, Jul 12, 2001	299.60	302.60	296.00	299.20
2768	NASDAQ	DALN	Wed, Jul 11, 2001	303.20	303.96	300.76	302.68
2767	NASDAQ	DALN	Tue, Jul 10, 2001	310.08	313.60	308.00	309.40
2766	NASDAQ	DALN	Mon, Jul 9, 2001	326.72	326.72	317.20	317.44
2765	NASDAQ	DALN	Fri, Jul 6, 2001	325.32	329.56	323.20	327.72
2764	NASDAQ	DALN	Thu, Jul 5, 2001	321.52	327.04	321.44	325.12
2763	NASDAQ	DALN	Tue, Jul 3, 2001	318.96	322.20	318.96	320.12
2762	NASDAQ	DALN	Mon, Jul 2, 2001	324.80	325.28	318.80	321.96
2761	NASDAQ	DALN	Fri, Jun 29, 2001	319.16	327.00	317.76	323.20
2760	NASDAQ	DALN	Thu, Jun 28, 2001	321.40	323.92	316.48	317.04
2759	NASDAQ	DALN	Wed, Jun 27, 2001	330.64	331.00	324.84	325.96
2758	NASDAQ	DALN	Tue, Jun 26, 2001	334.32	335.04	329.48	334.92
2757	NASDAQ	DALN	Mon, Jun 25, 2001	334.92	335.92	328.84	334.32
2756	NASDAQ	DALN	Fri, Jun 22, 2001	327.80	334.40	322.44	334.40
2755	NASDAQ	DALN	Thu, Jun 21, 2001	330.40	330.56	322.00	325.52
2754	NASDAQ	DALN	Wed, Jun 20, 2001	333.80	338.40	329.60	329.64
2753	NASDAQ	DALN	Tue, Jun 19, 2001	334.40	337.08	332.96	334.72
2752	NASDAQ	DALN	Mon, Jun 18, 2001	336.80	338.32	333.64	334.40
2751	NASDAQ	DALN	Fri, Jun 15, 2001	342.88	342.88	336.08	336.80
2750	NASDAQ	DALN	Thu, Jun 14, 2001	339.12	339.12	334.20	334.92
2749	NASDAQ	DALN	Wed, Jun 13, 2001	348.00	348.52	338.24	339.52
2748	NASDAQ	DALN	Tue, Jun 12, 2001	341.80	343.52	339.36	342.60
2747	NASDAQ	DALN	Mon, Jun 11, 2001	339.92	342.44	338.64	338.80
2746	NASDAQ	DALN	Fri, Jun 8, 2001	337.00	339.00	332.00	337.16
2745	NASDAQ	DALN	Thu, Jun 7, 2001	336.00	339.20	334.80	335.08
2744	NASDAQ	DALN	Wed, Jun 6, 2001	341.24	341.96	337.24	338.44
2743	NASDAQ	DALN	Tue, Jun 5, 2001	346.68	347.40	344.36	346.40
2742	NASDAQ	DALN	Mon, Jun 4, 2001	344.16	347.96	343.60	346.64
2741	NASDAQ	DALN	Fri, Jun 1, 2001	342.60	343.04	337.28	341.12
2740	NASDAQ	DALN	Thu, May 31, 2001	339.56	342.92	336.44	342.56
2739	NASDAQ	DALN	Wed, May 30, 2001	343.56	344.60	338.00	339.56
2738	NASDAQ	DALN	Tue, May 29, 2001	343.60	345.24	342.28	342.56
2737	NASDAQ	DALN	Fri, May 25, 2001	342.20	342.40	339.20	341.52
2736	NASDAQ	DALN	Thu, May 24, 2001	343.24	343.40	340.08	342.16
2735	NASDAQ	DALN	Wed, May 23, 2001	349.52	349.92	342.48	343.24
2734	NASDAQ	DALN	Tue, May 22, 2001	349.52	352.20	348.84	350.32
2733	NASDAQ	DALN	Mon, May 21, 2001	360.48	361.60	353.60	355.16
2732	NASDAQ	DALN	Fri, May 18, 2001	354.80	359.60	354.80	359.60
2731	NASDAQ	DALN	Thu, May 17, 2001	351.32	356.00	347.04	353.04
2730	NASDAQ	DALN	Wed, May 16, 2001	347.60	353.00	346.60	351.32
2729	NASDAQ	DALN	Tue, May 15, 2001	348.88	349.92	347.40	349.24
2728	NASDAQ	DALN	Mon, May 14, 2001	345.00	347.16	343.00	346.72
2727	NASDAQ	DALN	Fri, May 11, 2001	339.60	340.88	336.80	340.20
2726	NASDAQ	DALN	Thu, May 10, 2001	340.52	346.00	338.40	340.96
2725	NASDAQ	DALN	Wed, May 9, 2001	339.20	341.60	337.20	340.48
2724	NASDAQ	DALN	Tue, May 8, 2001	332.84	337.00	327.56	336.48
2723	NASDAQ	DALN	Mon, May 7, 2001	331.40	333.32	329.28	332.84
2722	NASDAQ	DALN	Fri, May 4, 2001	332.12	335.20	329.40	330.60
2721	NASDAQ	DALN	Thu, May 3, 2001	329.16	331.96	321.60	327.96
2720	NASDAQ	DALN	Wed, May 2, 2001	343.00	343.00	328.40	329.16
2719	NASDAQ	DALN	Tue, May 1, 2001	349.40	350.36	344.00	347.84
2718	NASDAQ	DALN	Mon, Apr 30, 2001	351.88	354.80	346.80	350.00
2717	NASDAQ	DALN	Fri, Apr 27, 2001	348.00	353.40	343.96	351.88
2716	NASDAQ	DALN	Thu, Apr 26, 2001	348.00	351.60	343.92	348.00
2715	NASDAQ	DALN	Wed, Apr 25, 2001	338.00	347.96	338.00	344.36
2714	NASDAQ	DALN	Tue, Apr 24, 2001	342.00	344.80	336.88	339.00
2713	NASDAQ	DALN	Mon, Apr 23, 2001	335.84	342.64	335.84	341.64
2712	NASDAQ	DALN	Fri, Apr 20, 2001	334.40	340.80	333.56	334.16
2711	NASDAQ	DALN	Thu, Apr 19, 2001	337.04	337.08	330.80	332.40
2710	NASDAQ	DALN	Wed, Apr 18, 2001	340.00	340.96	335.00	337.84
2709	NASDAQ	DALN	Tue, Apr 17, 2001	334.00	344.00	334.00	344.00
2708	NASDAQ	DALN	Mon, Apr 16, 2001	326.44	338.96	326.44	338.76
2707	NASDAQ	DALN	Thu, Apr 12, 2001	321.48	327.96	319.76	323.64
2706	NASDAQ	DALN	Wed, Apr 11, 2001	324.80	324.84	318.00	320.68
2705	NASDAQ	DALN	Tue, Apr 10, 2001	326.40	328.80	322.76	328.16
2704	NASDAQ	DALN	Mon, Apr 9, 2001	317.00	325.20	317.00	324.44
2703	NASDAQ	DALN	Fri, Apr 6, 2001	310.12	316.00	306.00	315.76
2702	NASDAQ	DALN	Thu, Apr 5, 2001	304.40	312.40	302.44	310.72
2701	NASDAQ	DALN	Wed, Apr 4, 2001	296.76	307.00	296.76	302.84
2700	NASDAQ	DALN	Tue, Apr 3, 2001	298.00	301.60	293.60	293.96
2699	NASDAQ	DALN	Mon, Apr 2, 2001	307.60	308.80	297.20	298.68
2698	NASDAQ	DALN	Fri, Mar 30, 2001	309.00	313.56	309.00	312.48
2697	NASDAQ	DALN	Thu, Mar 29, 2001	304.80	306.92	302.20	305.48
2696	NASDAQ	DALN	Wed, Mar 28, 2001	305.20	308.60	303.56	305.72
2695	NASDAQ	DALN	Tue, Mar 27, 2001	305.60	310.00	302.08	307.56
2694	NASDAQ	DALN	Mon, Mar 26, 2001	301.12	306.56	299.60	300.64
2693	NASDAQ	DALN	Fri, Mar 23, 2001	299.76	301.76	295.80	299.12
2692	NASDAQ	DALN	Thu, Mar 22, 2001	308.44	308.44	292.48	299.76
2691	NASDAQ	DALN	Wed, Mar 21, 2001	312.08	312.08	304.92	308.44
2690	NASDAQ	DALN	Tue, Mar 20, 2001	310.84	315.40	308.20	312.04
2689	NASDAQ	DALN	Mon, Mar 19, 2001	308.20	312.76	307.20	309.92
2688	NASDAQ	DALN	Fri, Mar 16, 2001	301.20	303.04	300.00	301.56
2687	NASDAQ	DALN	Thu, Mar 15, 2001	303.20	303.40	295.88	296.40
2686	NASDAQ	DALN	Wed, Mar 14, 2001	304.80	305.00	298.60	301.68
2685	NASDAQ	DALN	Tue, Mar 13, 2001	310.00	310.04	301.60	304.00
2684	NASDAQ	DALN	Mon, Mar 12, 2001	314.24	314.60	307.20	310.32
2683	NASDAQ	DALN	Fri, Mar 9, 2001	314.00	317.80	312.20	314.24
2682	NASDAQ	DALN	Thu, Mar 8, 2001	312.00	315.88	306.40	313.96
2681	NASDAQ	DALN	Wed, Mar 7, 2001	308.00	311.00	308.00	310.56
2680	NASDAQ	DALN	Tue, Mar 6, 2001	301.96	307.80	300.00	306.64
2679	NASDAQ	DALN	Mon, Mar 5, 2001	298.56	302.80	296.08	301.96
2678	NASDAQ	DALN	Fri, Mar 2, 2001	293.80	296.20	293.00	296.04
2677	NASDAQ	DALN	Thu, Mar 1, 2001	288.00	293.20	287.48	289.64
2676	NASDAQ	DALN	Wed, Feb 28, 2001	289.64	290.00	286.44	288.00
2675	NASDAQ	DALN	Tue, Feb 27, 2001	291.60	294.92	288.20	289.64
2674	NASDAQ	DALN	Mon, Feb 26, 2001	280.04	292.16	280.04	289.64
2673	NASDAQ	DALN	Fri, Feb 23, 2001	286.00	289.12	280.20	282.76
2672	NASDAQ	DALN	Thu, Feb 22, 2001	287.60	289.40	283.28	284.24
2671	NASDAQ	DALN	Wed, Feb 21, 2001	292.00	293.68	283.72	285.24
2670	NASDAQ	DALN	Tue, Feb 20, 2001	284.44	291.20	284.44	291.04
2669	NASDAQ	DALN	Fri, Feb 16, 2001	284.44	289.88	281.40	284.04
2668	NASDAQ	DALN	Thu, Feb 15, 2001	284.44	285.48	280.60	284.44
2667	NASDAQ	DALN	Wed, Feb 14, 2001	286.00	293.92	284.80	287.08
2666	NASDAQ	DALN	Tue, Feb 13, 2001	286.80	286.92	280.96	286.92
2665	NASDAQ	DALN	Mon, Feb 12, 2001	291.20	291.52	287.64	289.56
2664	NASDAQ	DALN	Fri, Feb 9, 2001	287.56	295.76	287.56	291.16
2663	NASDAQ	DALN	Thu, Feb 8, 2001	286.16	292.00	284.40	286.56
2662	NASDAQ	DALN	Wed, Feb 7, 2001	283.72	287.00	279.04	286.16
2661	NASDAQ	DALN	Tue, Feb 6, 2001	283.44	285.20	280.52	284.56
2660	NASDAQ	DALN	Mon, Feb 5, 2001	280.40	285.60	280.40	283.84
2659	NASDAQ	DALN	Fri, Feb 2, 2001	276.52	280.60	276.52	277.96
2658	NASDAQ	DALN	Thu, Feb 1, 2001	279.80	279.80	274.40	275.52
2657	NASDAQ	DALN	Wed, Jan 31, 2001	278.00	280.96	276.80	277.60
2656	NASDAQ	DALN	Tue, Jan 30, 2001	278.44	278.44	270.00	275.80
2655	NASDAQ	DALN	Mon, Jan 29, 2001	284.00	284.80	277.64	278.44
2654	NASDAQ	DALN	Fri, Jan 26, 2001	287.00	290.00	278.25	282.00
2653	NASDAQ	DALN	Thu, Jan 25, 2001	273.50	287.00	273.50	287.00
2652	NASDAQ	DALN	Wed, Jan 24, 2001	273.50	276.75	273.00	273.25
2651	NASDAQ	DALN	Tue, Jan 23, 2001	269.75	273.75	265.75	273.25
2650	NASDAQ	DALN	Mon, Jan 22, 2001	269.75	271.00	267.00	269.75
2649	NASDAQ	DALN	Fri, Jan 19, 2001	268.50	269.50	265.00	267.75
2648	NASDAQ	DALN	Thu, Jan 18, 2001	271.75	273.75	266.25	269.50
2647	NASDAQ	DALN	Wed, Jan 17, 2001	281.25	282.00	271.00	271.75
2646	NASDAQ	DALN	Tue, Jan 16, 2001	279.50	282.50	277.00	281.25
2645	NASDAQ	DALN	Fri, Jan 12, 2001	279.50	281.00	277.50	279.50
2644	NASDAQ	DALN	Thu, Jan 11, 2001	281.25	285.00	279.25	282.75
2643	NASDAQ	DALN	Wed, Jan 10, 2001	280.25	282.00	273.50	277.25
2642	NASDAQ	DALN	Tue, Jan 9, 2001	283.50	285.75	275.50	278.50
2641	NASDAQ	DALN	Mon, Jan 8, 2001	288.00	290.50	284.25	284.50
2640	NASDAQ	DALN	Fri, Jan 5, 2001	280.50	291.50	280.50	287.50
2639	NASDAQ	DALN	Thu, Jan 4, 2001	280.00	281.25	276.00	281.00
2638	NASDAQ	DALN	Wed, Jan 3, 2001	291.00	293.75	280.00	280.00
2637	NASDAQ	DALN	Tue, Jan 2, 2001	292.75	301.75	292.75	295.75
2636	NASDAQ	DALN	Fri, Dec 29, 2000	303.50	304.75	292.00	292.25
2635	NASDAQ	DALN	Thu, Dec 28, 2000	298.75	305.00	296.75	304.25
2634	NASDAQ	DALN	Wed, Dec 27, 2000	292.50	296.75	289.25	295.50
2633	NASDAQ	DALN	Tue, Dec 26, 2000	276.25	295.00	276.25	293.50
2632	NASDAQ	DALN	Fri, Dec 22, 2000	266.50	276.75	266.25	276.25
2631	NASDAQ	DALN	Thu, Dec 21, 2000	259.00	275.75	258.75	264.00
2630	NASDAQ	DALN	Wed, Dec 20, 2000	254.00	257.00	247.25	251.25
2629	NASDAQ	DALN	Tue, Dec 19, 2000	248.50	257.00	246.75	249.50
2628	NASDAQ	DALN	Mon, Dec 18, 2000	236.00	243.50	235.50	243.00
2627	NASDAQ	DALN	Fri, Dec 15, 2000	235.25	238.75	234.50	234.50
2626	NASDAQ	DALN	Thu, Dec 14, 2000	242.00	243.00	235.00	235.25
2625	NASDAQ	DALN	Wed, Dec 13, 2000	245.00	247.00	242.50	243.75
2624	NASDAQ	DALN	Tue, Dec 12, 2000	241.00	245.25	240.50	244.25
2623	NASDAQ	DALN	Mon, Dec 11, 2000	242.00	244.50	239.75	242.00
2622	NASDAQ	DALN	Fri, Dec 8, 2000	238.00	240.50	233.25	240.00
2621	NASDAQ	DALN	Thu, Dec 7, 2000	241.00	243.50	237.00	237.50
2620	NASDAQ	DALN	Wed, Dec 6, 2000	241.00	242.00	234.75	241.00
2619	NASDAQ	DALN	Tue, Dec 5, 2000	249.00	251.25	239.75	241.00
2618	NASDAQ	DALN	Mon, Dec 4, 2000	247.00	252.25	247.00	249.00
2617	NASDAQ	DALN	Fri, Dec 1, 2000	248.00	250.50	245.25	247.25
2616	NASDAQ	DALN	Thu, Nov 30, 2000	248.25	251.25	242.50	245.00
2615	NASDAQ	DALN	Wed, Nov 29, 2000	254.00	254.50	247.25	248.25
2614	NASDAQ	DALN	Tue, Nov 28, 2000	256.75	259.50	253.00	253.00
2613	NASDAQ	DALN	Mon, Nov 27, 2000	252.75	260.00	250.00	257.75
2612	NASDAQ	DALN	Fri, Nov 24, 2000	252.00	252.50	249.25	251.25
2611	NASDAQ	DALN	Wed, Nov 22, 2000	250.00	253.50	249.50	253.00
2610	NASDAQ	DALN	Tue, Nov 21, 2000	249.25	253.25	249.25	251.25
2609	NASDAQ	DALN	Mon, Nov 20, 2000	250.00	251.50	247.25	247.75
2608	NASDAQ	DALN	Fri, Nov 17, 2000	251.75	251.75	248.25	248.75
2607	NASDAQ	DALN	Thu, Nov 16, 2000	251.75	253.75	250.25	251.75
2606	NASDAQ	DALN	Wed, Nov 15, 2000	250.00	251.50	249.25	251.25
2605	NASDAQ	DALN	Tue, Nov 14, 2000	247.00	249.50	245.00	247.75
2604	NASDAQ	DALN	Mon, Nov 13, 2000	245.50	250.00	245.50	246.25
2603	NASDAQ	DALN	Fri, Nov 10, 2000	243.25	246.75	243.25	244.75
2602	NASDAQ	DALN	Thu, Nov 9, 2000	246.25	247.00	240.25	243.00
2601	NASDAQ	DALN	Wed, Nov 8, 2000	245.50	247.50	243.25	243.50
2600	NASDAQ	DALN	Tue, Nov 7, 2000	241.75	247.75	241.75	245.50
2599	NASDAQ	DALN	Mon, Nov 6, 2000	235.50	242.75	232.50	241.50
2598	NASDAQ	DALN	Fri, Nov 3, 2000	253.75	256.00	250.75	251.25
2597	NASDAQ	DALN	Thu, Nov 2, 2000	252.50	256.00	249.00	253.50
2596	NASDAQ	DALN	Wed, Nov 1, 2000	252.00	258.75	252.00	255.00
2595	NASDAQ	DALN	Tue, Oct 31, 2000	248.75	250.50	244.75	248.00
2594	NASDAQ	DALN	Mon, Oct 30, 2000	243.00	248.75	241.50	246.75
2593	NASDAQ	DALN	Fri, Oct 27, 2000	247.25	248.00	240.00	243.00
2592	NASDAQ	DALN	Thu, Oct 26, 2000	247.25	252.50	247.25	248.25
2591	NASDAQ	DALN	Wed, Oct 25, 2000	250.75	253.25	244.75	245.25
2590	NASDAQ	DALN	Tue, Oct 24, 2000	258.50	259.50	249.50	249.75
2589	NASDAQ	DALN	Mon, Oct 23, 2000	261.75	262.50	255.25	258.00
2588	NASDAQ	DALN	Fri, Oct 20, 2000	255.00	261.75	254.00	260.75
2587	NASDAQ	DALN	Thu, Oct 19, 2000	255.75	261.75	252.50	254.25
2586	NASDAQ	DALN	Wed, Oct 18, 2000	260.00	262.00	254.00	255.00
2585	NASDAQ	DALN	Tue, Oct 17, 2000	260.00	265.50	259.00	259.00
2584	NASDAQ	DALN	Mon, Oct 16, 2000	264.00	264.00	256.50	260.00
2583	NASDAQ	DALN	Fri, Oct 13, 2000	275.50	275.50	263.50	264.25
2582	NASDAQ	DALN	Thu, Oct 12, 2000	275.00	284.00	275.00	275.00
2581	NASDAQ	DALN	Wed, Oct 11, 2000	275.00	280.00	269.50	273.50
2580	NASDAQ	DALN	Tue, Oct 10, 2000	270.00	275.75	268.00	274.00
2579	NASDAQ	DALN	Mon, Oct 9, 2000	259.50	264.75	259.50	264.00
2578	NASDAQ	DALN	Fri, Oct 6, 2000	262.75	268.00	255.50	257.25
2577	NASDAQ	DALN	Thu, Oct 5, 2000	261.25	264.75	258.25	261.75
2576	NASDAQ	DALN	Wed, Oct 4, 2000	268.75	268.75	261.00	261.50
2575	NASDAQ	DALN	Tue, Oct 3, 2000	269.50	270.00	266.75	269.50
2574	NASDAQ	DALN	Mon, Oct 2, 2000	268.75	271.00	265.00	266.75
2573	NASDAQ	DALN	Fri, Sep 29, 2000	264.00	269.25	264.00	267.75
2572	NASDAQ	DALN	Thu, Sep 28, 2000	267.00	267.25	261.00	261.25
2571	NASDAQ	DALN	Wed, Sep 27, 2000	264.00	267.75	261.75	267.00
2570	NASDAQ	DALN	Tue, Sep 26, 2000	257.75	264.75	257.75	263.00
2569	NASDAQ	DALN	Mon, Sep 25, 2000	260.00	260.25	254.00	257.00
2568	NASDAQ	DALN	Fri, Sep 22, 2000	267.50	271.00	262.00	262.50
2567	NASDAQ	DALN	Thu, Sep 21, 2000	272.00	272.50	265.75	267.75
2566	NASDAQ	DALN	Wed, Sep 20, 2000	284.00	288.75	271.25	271.25
2565	NASDAQ	DALN	Tue, Sep 19, 2000	293.00	293.00	275.50	278.00
2564	NASDAQ	DALN	Mon, Sep 18, 2000	291.50	299.75	291.50	294.50
2563	NASDAQ	DALN	Fri, Sep 15, 2000	276.75	297.50	276.75	293.00
2562	NASDAQ	DALN	Thu, Sep 14, 2000	276.50	277.75	274.25	274.75
2561	NASDAQ	DALN	Wed, Sep 13, 2000	280.00	280.75	276.75	277.25
2560	NASDAQ	DALN	Tue, Sep 12, 2000	281.00	286.00	278.75	281.00
2559	NASDAQ	DALN	Mon, Sep 11, 2000	279.25	285.75	279.25	281.25
2558	NASDAQ	DALN	Fri, Sep 8, 2000	284.00	284.00	277.25	280.00
2557	NASDAQ	DALN	Thu, Sep 7, 2000	285.00	286.00	283.25	285.50
2556	NASDAQ	DALN	Wed, Sep 6, 2000	283.00	285.00	282.00	283.50
2555	NASDAQ	DALN	Tue, Sep 5, 2000	280.00	282.00	277.25	279.75
2554	NASDAQ	DALN	Fri, Sep 1, 2000	273.75	280.75	273.75	280.00
2553	NASDAQ	DALN	Thu, Aug 31, 2000	275.75	277.50	273.50	273.75
2552	NASDAQ	DALN	Wed, Aug 30, 2000	277.50	277.50	273.25	274.75
2551	NASDAQ	DALN	Tue, Aug 29, 2000	279.50	283.25	275.00	277.75
2550	NASDAQ	DALN	Mon, Aug 28, 2000	278.00	282.25	275.25	279.50
2549	NASDAQ	DALN	Fri, Aug 25, 2000	272.75	281.75	271.25	281.00
2548	NASDAQ	DALN	Thu, Aug 24, 2000	279.00	280.75	273.00	273.25
2547	NASDAQ	DALN	Wed, Aug 23, 2000	272.00	292.25	272.00	286.38
2546	NASDAQ	DALN	Tue, Aug 22, 2000	270.50	273.25	268.50	269.63
2545	NASDAQ	DALN	Mon, Aug 21, 2000	268.75	272.00	266.75	270.50
2544	NASDAQ	DALN	Fri, Aug 18, 2000	272.75	272.75	267.25	267.75
2543	NASDAQ	DALN	Thu, Aug 17, 2000	270.00	275.25	270.00	273.75
2542	NASDAQ	DALN	Wed, Aug 16, 2000	262.75	268.00	262.75	268.00
2541	NASDAQ	DALN	Tue, Aug 15, 2000	261.00	264.00	260.25	262.00
2540	NASDAQ	DALN	Mon, Aug 14, 2000	258.00	260.00	256.25	259.50
2539	NASDAQ	DALN	Fri, Aug 11, 2000	257.75	259.50	255.50	257.25
2538	NASDAQ	DALN	Thu, Aug 10, 2000	253.50	258.75	253.00	258.00
2537	NASDAQ	DALN	Wed, Aug 9, 2000	254.00	257.50	252.25	253.25
2536	NASDAQ	DALN	Tue, Aug 8, 2000	255.25	255.25	252.25	252.75
2535	NASDAQ	DALN	Mon, Aug 7, 2000	252.00	254.25	251.50	252.56
2534	NASDAQ	DALN	Fri, Aug 4, 2000	255.00	255.25	248.25	250.25
2533	NASDAQ	DALN	Thu, Aug 3, 2000	254.00	260.00	254.00	254.88
2532	NASDAQ	DALN	Wed, Aug 2, 2000	249.00	253.00	249.00	251.88
2531	NASDAQ	DALN	Tue, Aug 1, 2000	244.00	249.00	243.25	246.63
2530	NASDAQ	DALN	Mon, Jul 31, 2000	239.50	244.75	239.50	242.00
2529	NASDAQ	DALN	Fri, Jul 28, 2000	243.25	246.75	238.38	238.38
2528	NASDAQ	DALN	Thu, Jul 27, 2000	231.00	245.00	231.00	242.88
2527	NASDAQ	DALN	Wed, Jul 26, 2000	232.50	234.50	229.00	230.50
2526	NASDAQ	DALN	Tue, Jul 25, 2000	231.75	234.00	230.00	230.75
2525	NASDAQ	DALN	Mon, Jul 24, 2000	239.00	240.75	230.75	231.25
2524	NASDAQ	DALN	Fri, Jul 21, 2000	245.75	245.75	239.00	239.00
2523	NASDAQ	DALN	Thu, Jul 20, 2000	248.50	249.75	245.50	245.75
2522	NASDAQ	DALN	Wed, Jul 19, 2000	249.50	252.75	248.25	248.25
2521	NASDAQ	DALN	Tue, Jul 18, 2000	246.75	250.75	246.75	248.50
2520	NASDAQ	DALN	Mon, Jul 17, 2000	249.50	250.25	245.50	246.75
2519	NASDAQ	DALN	Fri, Jul 14, 2000	249.50	250.00	246.00	249.25
2518	NASDAQ	DALN	Thu, Jul 13, 2000	252.00	254.25	248.50	249.50
2517	NASDAQ	DALN	Wed, Jul 12, 2000	258.00	258.00	251.25	252.25
2516	NASDAQ	DALN	Tue, Jul 11, 2000	252.50	259.00	252.50	256.00
2515	NASDAQ	DALN	Mon, Jul 10, 2000	250.25	253.25	248.50	249.75
2514	NASDAQ	DALN	Fri, Jul 7, 2000	247.00	249.75	246.75	249.25
2513	NASDAQ	DALN	Thu, Jul 6, 2000	244.50	250.00	244.50	246.25
2512	NASDAQ	DALN	Wed, Jul 5, 2000	253.25	253.25	237.50	237.50
2511	NASDAQ	DALN	Mon, Jul 3, 2000	247.25	254.00	246.00	253.75
2510	NASDAQ	DALN	Fri, Jun 30, 2000	255.50	256.25	246.94	247.00
2509	NASDAQ	DALN	Thu, Jun 29, 2000	255.75	257.25	254.25	255.25
2508	NASDAQ	DALN	Wed, Jun 28, 2000	260.25	260.50	255.00	255.75
2507	NASDAQ	DALN	Tue, Jun 27, 2000	260.75	262.50	259.00	261.00
2506	NASDAQ	DALN	Mon, Jun 26, 2000	263.75	268.00	260.50	261.75
2505	NASDAQ	DALN	Fri, Jun 23, 2000	263.50	268.50	262.25	263.75
2504	NASDAQ	DALN	Thu, Jun 22, 2000	274.00	275.75	261.00	263.50
2503	NASDAQ	DALN	Wed, Jun 21, 2000	265.00	273.50	264.50	271.00
2502	NASDAQ	DALN	Tue, Jun 20, 2000	266.00	266.50	258.50	266.00
2501	NASDAQ	DALN	Mon, Jun 19, 2000	270.50	270.50	261.00	266.00
2500	NASDAQ	DALN	Fri, Jun 16, 2000	263.75	271.00	263.25	270.88
2499	NASDAQ	DALN	Thu, Jun 15, 2000	265.00	268.75	260.50	262.75
2498	NASDAQ	DALN	Wed, Jun 14, 2000	271.50	276.50	266.50	267.25
2497	NASDAQ	DALN	Tue, Jun 13, 2000	267.25	271.75	266.50	269.25
2496	NASDAQ	DALN	Mon, Jun 12, 2000	262.25	270.25	262.25	266.13
2495	NASDAQ	DALN	Fri, Jun 9, 2000	260.00	263.50	259.00	261.25
2494	NASDAQ	DALN	Thu, Jun 8, 2000	257.50	263.50	256.75	259.00
2493	NASDAQ	DALN	Wed, Jun 7, 2000	265.00	265.00	256.75	257.25
2492	NASDAQ	DALN	Tue, Jun 6, 2000	254.00	263.75	254.00	263.00
2491	NASDAQ	DALN	Mon, Jun 5, 2000	251.25	258.00	251.25	253.00
2490	NASDAQ	DALN	Fri, Jun 2, 2000	263.75	263.75	250.00	251.25
2489	NASDAQ	DALN	Thu, Jun 1, 2000	268.00	268.00	259.00	265.25
2488	NASDAQ	DALN	Wed, May 31, 2000	265.00	268.00	263.50	266.50
2487	NASDAQ	DALN	Tue, May 30, 2000	257.00	261.25	257.00	259.00
2486	NASDAQ	DALN	Fri, May 26, 2000	260.75	262.50	257.75	258.00
2485	NASDAQ	DALN	Thu, May 25, 2000	260.50	262.00	255.00	260.00
2484	NASDAQ	DALN	Wed, May 24, 2000	268.75	271.25	261.25	261.50
2483	NASDAQ	DALN	Tue, May 23, 2000	264.00	269.50	263.00	268.00
2482	NASDAQ	DALN	Mon, May 22, 2000	269.50	270.75	264.00	265.50
2481	NASDAQ	DALN	Fri, May 19, 2000	267.50	274.00	267.25	269.50
2480	NASDAQ	DALN	Thu, May 18, 2000	274.50	274.50	268.00	269.00
2479	NASDAQ	DALN	Wed, May 17, 2000	271.25	276.00	266.50	274.00
2478	NASDAQ	DALN	Tue, May 16, 2000	278.25	278.25	270.00	271.25
2477	NASDAQ	DALN	Mon, May 15, 2000	279.50	280.50	276.25	279.25
2476	NASDAQ	DALN	Fri, May 12, 2000	272.50	280.50	269.50	280.50
2475	NASDAQ	DALN	Thu, May 11, 2000	258.25	270.50	258.00	269.25
2474	NASDAQ	DALN	Wed, May 10, 2000	262.25	264.00	259.50	261.00
2473	NASDAQ	DALN	Tue, May 9, 2000	264.75	265.00	261.75	262.25
2472	NASDAQ	DALN	Mon, May 8, 2000	259.75	267.50	258.25	265.25
2471	NASDAQ	DALN	Fri, May 5, 2000	257.75	260.00	255.50	259.00
2470	NASDAQ	DALN	Thu, May 4, 2000	249.75	259.25	249.25	258.75
2469	NASDAQ	DALN	Wed, May 3, 2000	256.25	257.25	248.00	250.00
2468	NASDAQ	DALN	Tue, May 2, 2000	256.75	261.00	255.75	257.00
2467	NASDAQ	DALN	Mon, May 1, 2000	255.00	261.50	255.00	256.75
2466	NASDAQ	DALN	Fri, Apr 28, 2000	256.75	258.50	252.50	254.50
2465	NASDAQ	DALN	Thu, Apr 27, 2000	256.50	263.00	256.25	256.75
2464	NASDAQ	DALN	Wed, Apr 26, 2000	255.00	262.00	254.50	256.50
2463	NASDAQ	DALN	Tue, Apr 25, 2000	254.25	257.25	253.25	255.00
2462	NASDAQ	DALN	Mon, Apr 24, 2000	252.00	254.63	250.50	253.25
2461	NASDAQ	DALN	Thu, Apr 20, 2000	251.00	252.75	249.50	251.00
2460	NASDAQ	DALN	Wed, Apr 19, 2000	249.00	252.00	247.25	251.00
2459	NASDAQ	DALN	Tue, Apr 18, 2000	248.00	250.75	246.00	248.00
2458	NASDAQ	DALN	Mon, Apr 17, 2000	253.50	254.00	246.00	248.00
2457	NASDAQ	DALN	Fri, Apr 14, 2000	256.50	261.00	253.00	253.50
2456	NASDAQ	DALN	Thu, Apr 13, 2000	256.00	260.50	255.00	257.00
2455	NASDAQ	DALN	Wed, Apr 12, 2000	254.75	257.75	254.50	255.00
2454	NASDAQ	DALN	Tue, Apr 11, 2000	250.25	256.75	250.25	253.00
2453	NASDAQ	DALN	Mon, Apr 10, 2000	250.25	251.00	244.25	250.00
2452	NASDAQ	DALN	Fri, Apr 7, 2000	256.00	256.00	249.50	250.50
2451	NASDAQ	DALN	Thu, Apr 6, 2000	252.00	258.00	252.00	256.00
2450	NASDAQ	DALN	Wed, Apr 5, 2000	257.75	262.50	250.00	250.00
2449	NASDAQ	DALN	Tue, Apr 4, 2000	258.50	262.50	256.00	258.75
2448	NASDAQ	DALN	Mon, Apr 3, 2000	258.50	263.75	258.50	259.50
2447	NASDAQ	DALN	Fri, Mar 31, 2000	260.00	263.00	257.00	258.50
2446	NASDAQ	DALN	Thu, Mar 30, 2000	249.50	261.00	249.50	258.25
2445	NASDAQ	DALN	Wed, Mar 29, 2000	236.50	249.25	236.50	246.25
2444	NASDAQ	DALN	Tue, Mar 28, 2000	234.00	237.50	234.00	235.50
2443	NASDAQ	DALN	Mon, Mar 27, 2000	235.75	237.50	230.50	232.25
2442	NASDAQ	DALN	Fri, Mar 24, 2000	231.50	238.25	231.50	235.75
2441	NASDAQ	DALN	Thu, Mar 23, 2000	233.75	236.00	230.00	230.25
2440	NASDAQ	DALN	Wed, Mar 22, 2000	236.00	239.00	231.50	231.75
2439	NASDAQ	DALN	Tue, Mar 21, 2000	228.50	236.00	228.50	234.50
2438	NASDAQ	DALN	Mon, Mar 20, 2000	232.00	232.00	227.50	228.00
2437	NASDAQ	DALN	Fri, Mar 17, 2000	234.50	236.00	229.50	231.00
2436	NASDAQ	DALN	Thu, Mar 16, 2000	230.75	241.00	229.75	233.00
2435	NASDAQ	DALN	Wed, Mar 15, 2000	231.00	232.25	227.25	230.75
2434	NASDAQ	DALN	Tue, Mar 14, 2000	227.00	234.50	226.00	232.00
2433	NASDAQ	DALN	Mon, Mar 13, 2000	228.00	232.75	226.25	227.00
2432	NASDAQ	DALN	Fri, Mar 10, 2000	227.50	236.00	227.25	229.00
2431	NASDAQ	DALN	Thu, Mar 9, 2000	226.00	228.75	225.75	227.75
2430	NASDAQ	DALN	Wed, Mar 8, 2000	232.00	235.75	226.00	226.00
2429	NASDAQ	DALN	Tue, Mar 7, 2000	216.00	233.75	215.75	231.00
2428	NASDAQ	DALN	Mon, Mar 6, 2000	215.25	216.75	215.00	216.00
2427	NASDAQ	DALN	Fri, Mar 3, 2000	218.00	218.00	215.00	215.25
2426	NASDAQ	DALN	Thu, Mar 2, 2000	210.50	217.25	209.25	213.25
2425	NASDAQ	DALN	Wed, Mar 1, 2000	205.50	210.00	204.25	207.75
2424	NASDAQ	DALN	Tue, Feb 29, 2000	200.50	204.50	199.75	202.25
2423	NASDAQ	DALN	Mon, Feb 28, 2000	195.00	200.00	195.00	199.50
2422	NASDAQ	DALN	Fri, Feb 25, 2000	198.75	200.50	194.00	195.00
2421	NASDAQ	DALN	Thu, Feb 24, 2000	201.25	201.50	197.50	198.75
2420	NASDAQ	DALN	Wed, Feb 23, 2000	204.00	204.25	200.25	201.00
2419	NASDAQ	DALN	Tue, Feb 22, 2000	205.00	205.25	203.00	204.00
2418	NASDAQ	DALN	Fri, Feb 18, 2000	207.00	207.00	203.50	205.00
2417	NASDAQ	DALN	Thu, Feb 17, 2000	206.50	207.75	204.75	206.00
2416	NASDAQ	DALN	Wed, Feb 16, 2000	204.00	205.25	203.00	204.25
2415	NASDAQ	DALN	Tue, Feb 15, 2000	200.00	204.00	200.00	201.75
2414	NASDAQ	DALN	Mon, Feb 14, 2000	194.00	196.00	193.00	195.50
2413	NASDAQ	DALN	Fri, Feb 11, 2000	200.00	200.25	191.25	193.00
2412	NASDAQ	DALN	Thu, Feb 10, 2000	199.50	202.25	196.00	201.00
2411	NASDAQ	DALN	Wed, Feb 9, 2000	206.00	207.00	198.25	199.50
2410	NASDAQ	DALN	Tue, Feb 8, 2000	209.50	210.25	204.50	205.25
2409	NASDAQ	DALN	Mon, Feb 7, 2000	208.00	210.50	207.25	209.00
2408	NASDAQ	DALN	Fri, Feb 4, 2000	209.50	209.50	206.00	208.00
2407	NASDAQ	DALN	Thu, Feb 3, 2000	212.50	212.50	206.00	207.75
2406	NASDAQ	DALN	Wed, Feb 2, 2000	212.25	214.75	209.50	212.00
2405	NASDAQ	DALN	Tue, Feb 1, 2000	213.50	214.25	209.75	211.25
2404	NASDAQ	DALN	Mon, Jan 31, 2000	211.50	213.75	210.25	212.75
2403	NASDAQ	DALN	Fri, Jan 28, 2000	213.25	215.00	210.25	211.00
2402	NASDAQ	DALN	Thu, Jan 27, 2000	218.25	221.00	212.00	214.50
2401	NASDAQ	DALN	Wed, Jan 26, 2000	223.75	227.00	216.75	217.25
2400	NASDAQ	DALN	Tue, Jan 25, 2000	223.50	227.50	220.00	223.75
2399	NASDAQ	DALN	Mon, Jan 24, 2000	238.50	239.00	226.75	227.75
2398	NASDAQ	DALN	Fri, Jan 21, 2000	232.00	236.00	231.75	234.25
2397	NASDAQ	DALN	Thu, Jan 20, 2000	232.00	233.00	226.50	229.75
2396	NASDAQ	DALN	Wed, Jan 19, 2000	232.50	233.00	229.75	232.75
2395	NASDAQ	DALN	Tue, Jan 18, 2000	228.75	233.50	228.25	231.00
2394	NASDAQ	DALN	Fri, Jan 14, 2000	227.50	229.25	225.00	228.25
2393	NASDAQ	DALN	Thu, Jan 13, 2000	222.00	230.00	222.00	227.25
2392	NASDAQ	DALN	Wed, Jan 12, 2000	222.00	225.75	219.50	219.75
2391	NASDAQ	DALN	Tue, Jan 11, 2000	222.25	224.00	219.25	221.25
2390	NASDAQ	DALN	Mon, Jan 10, 2000	225.00	225.00	221.50	223.00
2389	NASDAQ	DALN	Fri, Jan 7, 2000	219.00	225.75	219.00	225.75
2388	NASDAQ	DALN	Thu, Jan 6, 2000	214.00	218.75	213.00	216.50
2387	NASDAQ	DALN	Wed, Jan 5, 2000	212.50	214.00	210.50	212.00
2386	NASDAQ	DALN	Tue, Jan 4, 2000	218.00	218.50	212.00	213.75
2385	NASDAQ	DALN	Mon, Jan 3, 2000	226.50	227.00	216.50	218.00
2384	NASDAQ	DALN	Fri, Dec 31, 1999	225.50	227.00	223.00	227.00
2383	NASDAQ	DALN	Thu, Dec 30, 1999	227.25	230.00	224.75	225.00
2382	NASDAQ	DALN	Wed, Dec 29, 1999	224.00	228.00	224.00	226.50
2381	NASDAQ	DALN	Tue, Dec 28, 1999	219.75	223.50	219.75	222.75
2380	NASDAQ	DALN	Mon, Dec 27, 1999	224.25	226.00	219.00	220.00
2379	NASDAQ	DALN	Thu, Dec 23, 1999	217.50	223.25	217.50	223.25
2378	NASDAQ	DALN	Wed, Dec 22, 1999	219.00	219.25	214.00	217.00
2377	NASDAQ	DALN	Tue, Dec 21, 1999	223.75	225.50	219.00	220.00
2376	NASDAQ	DALN	Mon, Dec 20, 1999	226.50	229.00	222.25	223.50
2375	NASDAQ	DALN	Fri, Dec 17, 1999	223.50	227.50	222.00	225.50
2374	NASDAQ	DALN	Thu, Dec 16, 1999	223.75	225.00	222.50	224.25
2373	NASDAQ	DALN	Wed, Dec 15, 1999	220.00	224.50	220.00	222.75
2372	NASDAQ	DALN	Tue, Dec 14, 1999	224.00	226.00	219.25	220.00
2371	NASDAQ	DALN	Mon, Dec 13, 1999	217.25	224.75	216.00	224.00
2370	NASDAQ	DALN	Fri, Dec 10, 1999	221.75	222.50	216.75	217.25
2369	NASDAQ	DALN	Thu, Dec 9, 1999	222.75	226.00	218.50	221.50
2368	NASDAQ	DALN	Wed, Dec 8, 1999	223.00	224.00	219.75	223.00
2367	NASDAQ	DALN	Tue, Dec 7, 1999	229.50	229.50	223.25	223.75
2366	NASDAQ	DALN	Mon, Dec 6, 1999	233.50	235.50	229.75	230.50
2365	NASDAQ	DALN	Fri, Dec 3, 1999	233.75	237.75	232.75	233.50
2364	NASDAQ	DALN	Thu, Dec 2, 1999	233.00	235.25	228.75	232.75
2363	NASDAQ	DALN	Wed, Dec 1, 1999	232.50	232.75	228.50	232.50
2362	NASDAQ	DALN	Tue, Nov 30, 1999	232.00	234.25	230.00	231.75
2361	NASDAQ	DALN	Mon, Nov 29, 1999	238.25	238.25	230.50	231.75
2360	NASDAQ	DALN	Fri, Nov 26, 1999	239.75	239.75	237.25	239.25
2359	NASDAQ	DALN	Wed, Nov 24, 1999	237.00	239.75	234.50	239.25
2358	NASDAQ	DALN	Tue, Nov 23, 1999	243.25	243.25	233.50	235.75
2357	NASDAQ	DALN	Mon, Nov 22, 1999	249.25	250.50	243.50	244.75
2356	NASDAQ	DALN	Fri, Nov 19, 1999	249.00	249.50	245.25	249.00
2355	NASDAQ	DALN	Thu, Nov 18, 1999	251.50	251.50	246.50	249.00
2354	NASDAQ	DALN	Wed, Nov 17, 1999	246.50	252.25	245.75	251.75
2353	NASDAQ	DALN	Tue, Nov 16, 1999	241.75	244.75	239.75	242.25
2352	NASDAQ	DALN	Mon, Nov 15, 1999	238.25	240.75	238.25	240.75
2351	NASDAQ	DALN	Fri, Nov 12, 1999	239.00	241.25	235.75	239.25
2350	NASDAQ	DALN	Thu, Nov 11, 1999	232.25	239.25	230.75	238.75
2349	NASDAQ	DALN	Wed, Nov 10, 1999	228.25	235.50	227.00	235.00
2348	NASDAQ	DALN	Tue, Nov 9, 1999	225.00	229.50	225.00	228.50
2347	NASDAQ	DALN	Mon, Nov 8, 1999	220.00	223.75	219.00	223.00
2346	NASDAQ	DALN	Fri, Nov 5, 1999	220.50	221.25	214.00	215.50
2345	NASDAQ	DALN	Thu, Nov 4, 1999	222.00	225.00	219.50	219.50
2344	NASDAQ	DALN	Wed, Nov 3, 1999	222.50	223.75	221.00	221.50
2343	NASDAQ	DALN	Tue, Nov 2, 1999	223.50	225.00	220.75	221.00
2342	NASDAQ	DALN	Mon, Nov 1, 1999	229.50	230.00	224.25	224.50
2341	NASDAQ	DALN	Fri, Oct 29, 1999	224.00	230.00	221.00	229.50
2340	NASDAQ	DALN	Thu, Oct 28, 1999	224.25	226.50	223.00	223.50
2339	NASDAQ	DALN	Wed, Oct 27, 1999	223.25	227.00	222.50	223.25
2338	NASDAQ	DALN	Tue, Oct 26, 1999	228.00	229.00	223.25	223.25
2337	NASDAQ	DALN	Mon, Oct 25, 1999	233.50	234.00	227.00	227.00
2336	NASDAQ	DALN	Fri, Oct 22, 1999	229.00	236.75	229.00	235.00
2335	NASDAQ	DALN	Thu, Oct 21, 1999	228.75	230.00	226.25	228.00
2334	NASDAQ	DALN	Wed, Oct 20, 1999	225.00	230.00	223.75	229.75
2333	NASDAQ	DALN	Tue, Oct 19, 1999	227.75	228.75	223.50	224.50
2332	NASDAQ	DALN	Mon, Oct 18, 1999	229.50	231.50	224.25	227.25
2331	NASDAQ	DALN	Fri, Oct 15, 1999	228.50	230.25	225.75	230.25
2330	NASDAQ	DALN	Thu, Oct 14, 1999	229.25	229.75	227.00	227.50
2329	NASDAQ	DALN	Wed, Oct 13, 1999	228.50	231.75	226.75	228.75
2328	NASDAQ	DALN	Tue, Oct 12, 1999	228.00	230.00	226.50	227.25
2327	NASDAQ	DALN	Mon, Oct 11, 1999	228.00	230.25	227.00	227.50
2326	NASDAQ	DALN	Fri, Oct 8, 1999	229.75	229.75	222.00	225.75
2325	NASDAQ	DALN	Thu, Oct 7, 1999	235.50	235.75	230.50	232.75
2324	NASDAQ	DALN	Wed, Oct 6, 1999	233.25	237.75	233.25	236.50
2323	NASDAQ	DALN	Tue, Oct 5, 1999	241.00	241.00	232.50	235.00
2322	NASDAQ	DALN	Mon, Oct 4, 1999	240.75	243.50	239.50	241.50
2321	NASDAQ	DALN	Fri, Oct 1, 1999	245.25	247.00	240.50	240.75
2320	NASDAQ	DALN	Thu, Sep 30, 1999	243.75	247.25	241.25	245.00
2319	NASDAQ	DALN	Wed, Sep 29, 1999	238.00	245.75	238.00	243.00
2318	NASDAQ	DALN	Tue, Sep 28, 1999	246.00	246.00	235.00	237.00
2317	NASDAQ	DALN	Mon, Sep 27, 1999	240.75	247.75	238.50	245.25
2316	NASDAQ	DALN	Fri, Sep 24, 1999	247.00	247.00	237.75	241.50
2315	NASDAQ	DALN	Thu, Sep 23, 1999	245.50	249.50	245.50	247.00
2314	NASDAQ	DALN	Wed, Sep 22, 1999	244.75	248.25	242.50	243.50
2313	NASDAQ	DALN	Tue, Sep 21, 1999	251.75	251.75	242.00	244.00
2312	NASDAQ	DALN	Mon, Sep 20, 1999	253.75	253.75	251.50	252.50
2311	NASDAQ	DALN	Fri, Sep 17, 1999	250.25	253.50	250.25	252.75
2310	NASDAQ	DALN	Thu, Sep 16, 1999	254.50	255.75	250.25	251.75
2309	NASDAQ	DALN	Wed, Sep 15, 1999	257.75	257.75	252.25	252.50
2308	NASDAQ	DALN	Tue, Sep 14, 1999	263.25	263.50	258.00	259.25
2307	NASDAQ	DALN	Mon, Sep 13, 1999	256.00	265.25	252.75	263.75
2306	NASDAQ	DALN	Fri, Sep 10, 1999	255.25	257.00	254.25	256.75
2305	NASDAQ	DALN	Thu, Sep 9, 1999	253.50	261.75	253.50	254.25
2304	NASDAQ	DALN	Wed, Sep 8, 1999	253.50	255.25	250.00	250.25
2303	NASDAQ	DALN	Tue, Sep 7, 1999	249.50	257.50	248.50	254.50
2302	NASDAQ	DALN	Fri, Sep 3, 1999	244.00	247.75	244.00	246.75
2301	NASDAQ	DALN	Thu, Sep 2, 1999	249.50	249.50	241.50	242.50
2300	NASDAQ	DALN	Wed, Sep 1, 1999	249.25	250.50	247.50	249.00
2299	NASDAQ	DALN	Tue, Aug 31, 1999	243.75	250.00	243.75	248.25
2298	NASDAQ	DALN	Mon, Aug 30, 1999	244.00	246.00	243.00	243.00
2297	NASDAQ	DALN	Fri, Aug 27, 1999	246.50	246.50	244.00	244.75
2296	NASDAQ	DALN	Thu, Aug 26, 1999	252.00	252.00	246.25	246.50
2295	NASDAQ	DALN	Wed, Aug 25, 1999	257.00	259.00	252.00	252.00
2294	NASDAQ	DALN	Tue, Aug 24, 1999	261.25	262.25	253.50	257.00
2293	NASDAQ	DALN	Mon, Aug 23, 1999	257.00	261.00	257.00	260.50
2292	NASDAQ	DALN	Fri, Aug 20, 1999	259.00	259.75	257.00	257.25
2291	NASDAQ	DALN	Thu, Aug 19, 1999	254.50	259.50	254.25	257.25
2290	NASDAQ	DALN	Wed, Aug 18, 1999	256.25	257.75	254.25	254.50
2289	NASDAQ	DALN	Tue, Aug 17, 1999	256.00	258.00	254.50	256.25
2288	NASDAQ	DALN	Mon, Aug 16, 1999	256.00	256.00	253.00	254.50
2287	NASDAQ	DALN	Fri, Aug 13, 1999	258.50	259.00	255.25	256.00
2286	NASDAQ	DALN	Thu, Aug 12, 1999	257.50	260.50	256.75	257.25
2285	NASDAQ	DALN	Wed, Aug 11, 1999	254.25	258.25	252.00	257.75
2284	NASDAQ	DALN	Tue, Aug 10, 1999	257.00	258.75	252.25	253.75
2283	NASDAQ	DALN	Mon, Aug 9, 1999	251.75	257.00	251.50	257.00
2282	NASDAQ	DALN	Fri, Aug 6, 1999	251.50	252.50	249.75	251.00
2281	NASDAQ	DALN	Thu, Aug 5, 1999	249.25	251.75	248.50	250.50
2280	NASDAQ	DALN	Wed, Aug 4, 1999	246.50	251.50	246.50	249.75
2279	NASDAQ	DALN	Tue, Aug 3, 1999	237.25	245.00	236.50	244.50
2278	NASDAQ	DALN	Mon, Aug 2, 1999	238.00	240.75	236.25	236.75
2277	NASDAQ	DALN	Fri, Jul 30, 1999	237.50	241.75	236.75	236.75
2276	NASDAQ	DALN	Thu, Jul 29, 1999	236.00	238.25	234.50	236.50
2275	NASDAQ	DALN	Wed, Jul 28, 1999	229.25	237.50	229.25	237.25
2274	NASDAQ	DALN	Tue, Jul 27, 1999	234.00	235.00	230.00	230.25
2273	NASDAQ	DALN	Mon, Jul 26, 1999	232.00	236.00	228.50	231.50
2272	NASDAQ	DALN	Fri, Jul 23, 1999	233.25	234.25	230.75	232.50
2271	NASDAQ	DALN	Thu, Jul 22, 1999	231.50	234.00	227.00	231.75
2270	NASDAQ	DALN	Wed, Jul 21, 1999	231.50	233.50	227.50	231.25
2269	NASDAQ	DALN	Tue, Jul 20, 1999	239.00	239.75	231.00	231.50
2268	NASDAQ	DALN	Mon, Jul 19, 1999	241.50	241.75	238.50	238.75
2267	NASDAQ	DALN	Fri, Jul 16, 1999	244.00	244.00	240.00	241.50
2266	NASDAQ	DALN	Thu, Jul 15, 1999	243.75	245.25	242.75	243.75
2265	NASDAQ	DALN	Wed, Jul 14, 1999	245.25	246.25	243.00	243.00
2264	NASDAQ	DALN	Tue, Jul 13, 1999	247.25	247.25	242.25	245.00
2263	NASDAQ	DALN	Mon, Jul 12, 1999	246.50	247.75	245.50	247.25
2262	NASDAQ	DALN	Fri, Jul 9, 1999	247.25	248.25	245.25	246.50
2261	NASDAQ	DALN	Thu, Jul 8, 1999	245.75	251.50	245.75	247.25
2260	NASDAQ	DALN	Wed, Jul 7, 1999	245.50	246.00	240.25	242.25
2259	NASDAQ	DALN	Tue, Jul 6, 1999	243.75	249.00	243.00	245.25
2258	NASDAQ	DALN	Fri, Jul 2, 1999	240.00	243.75	239.00	241.00
2257	NASDAQ	DALN	Thu, Jul 1, 1999	239.50	242.25	237.50	239.75
2256	NASDAQ	DALN	Wed, Jun 30, 1999	227.00	239.75	226.25	238.00
2255	NASDAQ	DALN	Tue, Jun 29, 1999	233.25	233.25	226.00	227.00
2254	NASDAQ	DALN	Mon, Jun 28, 1999	235.25	235.50	231.25	232.75
2253	NASDAQ	DALN	Fri, Jun 25, 1999	237.75	239.25	235.50	236.50
2252	NASDAQ	DALN	Thu, Jun 24, 1999	242.00	242.00	236.00	237.25
2251	NASDAQ	DALN	Wed, Jun 23, 1999	242.25	245.00	240.75	242.50
2250	NASDAQ	DALN	Tue, Jun 22, 1999	241.75	243.00	241.00	242.50
2249	NASDAQ	DALN	Mon, Jun 21, 1999	246.00	246.00	239.25	242.25
2248	NASDAQ	DALN	Fri, Jun 18, 1999	245.00	247.00	244.75	246.50
2247	NASDAQ	DALN	Thu, Jun 17, 1999	246.75	246.75	242.50	245.25
2246	NASDAQ	DALN	Wed, Jun 16, 1999	249.50	249.75	246.50	247.75
2245	NASDAQ	DALN	Tue, Jun 15, 1999	250.00	251.75	248.50	248.50
2244	NASDAQ	DALN	Mon, Jun 14, 1999	249.25	250.50	248.50	249.50
2243	NASDAQ	DALN	Fri, Jun 11, 1999	244.00	249.50	243.25	248.25
2242	NASDAQ	DALN	Thu, Jun 10, 1999	244.00	247.25	243.00	244.75
2241	NASDAQ	DALN	Wed, Jun 9, 1999	245.50	247.25	243.50	244.75
2240	NASDAQ	DALN	Tue, Jun 8, 1999	244.75	248.75	244.00	246.25
2239	NASDAQ	DALN	Mon, Jun 7, 1999	243.75	246.25	242.50	245.75
2238	NASDAQ	DALN	Fri, Jun 4, 1999	241.00	244.25	239.25	243.25
2237	NASDAQ	DALN	Thu, Jun 3, 1999	241.00	246.25	239.75	241.00
2236	NASDAQ	DALN	Wed, Jun 2, 1999	238.25	243.50	237.50	240.00
2235	NASDAQ	DALN	Tue, Jun 1, 1999	238.25	238.25	230.00	237.50
2234	NASDAQ	DALN	Fri, May 28, 1999	236.50	240.00	232.25	239.75
2233	NASDAQ	DALN	Thu, May 27, 1999	241.75	242.00	236.25	236.50
2232	NASDAQ	DALN	Wed, May 26, 1999	243.25	244.50	241.00	242.00
2231	NASDAQ	DALN	Tue, May 25, 1999	249.00	249.00	243.00	243.00
2230	NASDAQ	DALN	Mon, May 24, 1999	258.00	258.00	244.00	249.00
2229	NASDAQ	DALN	Fri, May 21, 1999	251.50	261.50	251.50	255.50
2228	NASDAQ	DALN	Thu, May 20, 1999	256.00	256.00	250.25	250.25
2227	NASDAQ	DALN	Wed, May 19, 1999	250.25	259.00	249.00	257.00
2226	NASDAQ	DALN	Tue, May 18, 1999	247.50	251.50	244.00	250.25
2225	NASDAQ	DALN	Mon, May 17, 1999	250.00	250.00	245.00	247.50
2224	NASDAQ	DALN	Fri, May 14, 1999	250.25	254.00	249.25	250.00
2223	NASDAQ	DALN	Thu, May 13, 1999	246.50	252.50	246.50	251.25
2222	NASDAQ	DALN	Wed, May 12, 1999	252.00	252.00	245.00	246.50
2221	NASDAQ	DALN	Tue, May 11, 1999	249.00	255.00	247.00	255.00
2220	NASDAQ	DALN	Mon, May 10, 1999	248.00	248.75	244.25	246.75
2219	NASDAQ	DALN	Fri, May 7, 1999	252.50	254.00	243.50	248.50
2218	NASDAQ	DALN	Thu, May 6, 1999	245.25	248.75	244.50	248.00
2217	NASDAQ	DALN	Wed, May 5, 1999	248.00	248.00	242.00	245.50
2216	NASDAQ	DALN	Tue, May 4, 1999	244.00	251.00	241.50	249.75
2215	NASDAQ	DALN	Mon, May 3, 1999	228.00	237.00	227.75	236.00
2214	NASDAQ	DALN	Fri, Apr 30, 1999	234.00	237.50	226.25	228.00
2213	NASDAQ	DALN	Thu, Apr 29, 1999	232.25	240.00	231.00	232.75
2212	NASDAQ	DALN	Wed, Apr 28, 1999	225.00	236.00	225.00	232.00
2211	NASDAQ	DALN	Tue, Apr 27, 1999	220.00	230.00	219.00	224.75
2210	NASDAQ	DALN	Mon, Apr 26, 1999	213.25	214.00	211.00	213.25
2209	NASDAQ	DALN	Fri, Apr 23, 1999	216.75	217.50	213.00	214.00
2208	NASDAQ	DALN	Thu, Apr 22, 1999	215.50	219.50	210.25	217.50
2207	NASDAQ	DALN	Wed, Apr 21, 1999	215.50	218.75	213.25	214.75
2206	NASDAQ	DALN	Tue, Apr 20, 1999	222.00	222.00	214.25	215.00
2205	NASDAQ	DALN	Mon, Apr 19, 1999	220.50	229.75	220.50	224.00
2204	NASDAQ	DALN	Fri, Apr 16, 1999	212.00	220.00	212.00	219.75
2203	NASDAQ	DALN	Thu, Apr 15, 1999	207.25	214.00	207.25	213.00
2202	NASDAQ	DALN	Wed, Apr 14, 1999	206.25	208.00	204.75	208.00
2201	NASDAQ	DALN	Tue, Apr 13, 1999	205.50	206.75	204.00	206.25
2200	NASDAQ	DALN	Mon, Apr 12, 1999	200.75	205.25	200.25	204.00
2199	NASDAQ	DALN	Fri, Apr 9, 1999	200.00	201.50	198.00	201.25
2198	NASDAQ	DALN	Thu, Apr 8, 1999	196.00	199.75	196.00	199.75
2197	NASDAQ	DALN	Wed, Apr 7, 1999	197.50	198.25	191.75	194.25
2196	NASDAQ	DALN	Tue, Apr 6, 1999	201.00	201.00	196.75	197.50
2195	NASDAQ	DALN	Mon, Apr 5, 1999	201.00	202.50	200.00	200.50
2194	NASDAQ	DALN	Thu, Apr 1, 1999	200.00	201.75	198.25	200.00
2193	NASDAQ	DALN	Wed, Mar 31, 1999	204.00	204.75	198.25	203.50
2192	NASDAQ	DALN	Tue, Mar 30, 1999	202.50	204.25	201.00	204.25
2191	NASDAQ	DALN	Mon, Mar 29, 1999	206.00	206.50	202.25	203.50
2190	NASDAQ	DALN	Fri, Mar 26, 1999	193.00	197.25	192.50	196.25
2189	NASDAQ	DALN	Thu, Mar 25, 1999	190.50	192.50	188.50	192.00
2188	NASDAQ	DALN	Wed, Mar 24, 1999	190.75	193.00	188.50	192.50
2187	NASDAQ	DALN	Tue, Mar 23, 1999	195.75	196.50	190.50	192.00
2186	NASDAQ	DALN	Mon, Mar 22, 1999	196.00	197.50	194.00	194.50
2185	NASDAQ	DALN	Fri, Mar 19, 1999	194.25	198.50	190.00	196.00
2184	NASDAQ	DALN	Thu, Mar 18, 1999	197.00	199.50	193.00	194.00
2183	NASDAQ	DALN	Wed, Mar 17, 1999	195.00	198.00	191.00	195.50
2182	NASDAQ	DALN	Tue, Mar 16, 1999	197.75	197.75	189.75	196.50
2181	NASDAQ	DALN	Mon, Mar 15, 1999	203.00	204.00	195.25	198.75
2180	NASDAQ	DALN	Fri, Mar 12, 1999	203.25	207.25	202.75	204.50
2179	NASDAQ	DALN	Thu, Mar 11, 1999	205.50	209.00	201.75	202.00
2178	NASDAQ	DALN	Wed, Mar 10, 1999	192.75	203.00	192.50	202.25
2177	NASDAQ	DALN	Tue, Mar 9, 1999	192.00	193.00	188.25	193.00
2176	NASDAQ	DALN	Mon, Mar 8, 1999	189.00	197.75	189.00	191.75
2175	NASDAQ	DALN	Fri, Mar 5, 1999	189.50	191.50	183.50	188.25
2174	NASDAQ	DALN	Thu, Mar 4, 1999	181.25	189.25	178.25	187.75
2173	NASDAQ	DALN	Wed, Mar 3, 1999	177.50	181.50	177.50	181.50
2172	NASDAQ	DALN	Tue, Mar 2, 1999	178.50	181.00	177.00	177.00
2171	NASDAQ	DALN	Mon, Mar 1, 1999	181.50	182.00	176.25	177.50
2170	NASDAQ	DALN	Fri, Feb 26, 1999	180.00	185.25	179.75	181.50
2169	NASDAQ	DALN	Thu, Feb 25, 1999	176.00	180.75	176.00	179.25
2168	NASDAQ	DALN	Wed, Feb 24, 1999	178.75	180.00	175.00	175.75
2167	NASDAQ	DALN	Tue, Feb 23, 1999	182.00	182.00	176.50	178.75
2166	NASDAQ	DALN	Mon, Feb 22, 1999	182.75	184.75	181.00	181.75
2165	NASDAQ	DALN	Fri, Feb 19, 1999	186.75	186.75	180.75	182.25
2164	NASDAQ	DALN	Thu, Feb 18, 1999	187.75	188.00	182.00	187.00
2163	NASDAQ	DALN	Wed, Feb 17, 1999	192.50	192.50	186.75	187.75
2162	NASDAQ	DALN	Tue, Feb 16, 1999	192.25	197.75	192.00	193.50
2161	NASDAQ	DALN	Fri, Feb 12, 1999	195.75	197.50	192.50	194.00
2160	NASDAQ	DALN	Thu, Feb 11, 1999	202.25	202.25	195.25	196.50
2159	NASDAQ	DALN	Wed, Feb 10, 1999	199.00	205.00	199.00	202.75
2158	NASDAQ	DALN	Tue, Feb 9, 1999	207.75	207.75	199.50	200.00
2157	NASDAQ	DALN	Mon, Feb 8, 1999	202.75	207.00	201.50	207.00
2156	NASDAQ	DALN	Fri, Feb 5, 1999	196.75	204.50	196.50	203.00
2155	NASDAQ	DALN	Thu, Feb 4, 1999	198.25	200.00	195.75	196.25
2154	NASDAQ	DALN	Wed, Feb 3, 1999	192.00	199.00	189.50	196.75
2153	NASDAQ	DALN	Tue, Feb 2, 1999	188.75	192.00	186.00	191.50
2152	NASDAQ	DALN	Mon, Feb 1, 1999	190.00	194.00	189.00	189.00
2151	NASDAQ	DALN	Fri, Jan 29, 1999	188.00	191.50	185.25	190.00
2150	NASDAQ	DALN	Thu, Jan 28, 1999	192.75	195.75	188.75	189.75
2149	NASDAQ	DALN	Wed, Jan 27, 1999	192.75	193.50	188.50	193.50
2148	NASDAQ	DALN	Tue, Jan 26, 1999	194.50	195.00	191.75	193.00
2147	NASDAQ	DALN	Mon, Jan 25, 1999	197.25	197.50	194.25	196.00
2146	NASDAQ	DALN	Fri, Jan 22, 1999	200.25	201.25	195.50	198.25
2145	NASDAQ	DALN	Thu, Jan 21, 1999	200.25	207.75	200.25	200.50
2144	NASDAQ	DALN	Wed, Jan 20, 1999	203.75	203.75	199.25	200.00
2143	NASDAQ	DALN	Tue, Jan 19, 1999	207.00	207.00	201.50	202.75
2142	NASDAQ	DALN	Fri, Jan 15, 1999	202.00	208.00	201.50	207.50
2141	NASDAQ	DALN	Thu, Jan 14, 1999	207.25	207.25	198.75	199.00
2140	NASDAQ	DALN	Wed, Jan 13, 1999	204.50	209.25	203.75	207.75
2139	NASDAQ	DALN	Tue, Jan 12, 1999	211.25	212.25	205.25	205.50
2138	NASDAQ	DALN	Mon, Jan 11, 1999	209.50	212.50	209.50	211.50
2137	NASDAQ	DALN	Fri, Jan 8, 1999	212.00	212.00	207.25	209.25
2136	NASDAQ	DALN	Thu, Jan 7, 1999	213.00	213.00	206.75	211.75
2135	NASDAQ	DALN	Wed, Jan 6, 1999	206.00	212.00	206.00	211.75
2134	NASDAQ	DALN	Tue, Jan 5, 1999	204.50	205.00	202.75	204.75
2133	NASDAQ	DALN	Mon, Jan 4, 1999	200.00	205.75	200.00	203.00
2132	NASDAQ	DALN	Thu, Dec 31, 1998	195.50	200.00	194.75	199.00
2131	NASDAQ	DALN	Wed, Dec 30, 1998	195.75	198.00	194.75	195.50
2130	NASDAQ	DALN	Tue, Dec 29, 1998	198.00	198.00	194.00	194.25
2129	NASDAQ	DALN	Mon, Dec 28, 1998	198.50	198.50	192.00	198.00
2128	NASDAQ	DALN	Thu, Dec 24, 1998	198.25	199.50	197.25	199.00
2127	NASDAQ	DALN	Wed, Dec 23, 1998	199.00	200.25	195.75	198.75
2126	NASDAQ	DALN	Tue, Dec 22, 1998	200.25	201.25	197.75	198.75
2125	NASDAQ	DALN	Mon, Dec 21, 1998	200.50	202.50	199.25	200.25
2124	NASDAQ	DALN	Fri, Dec 18, 1998	201.50	201.75	199.50	200.50
2123	NASDAQ	DALN	Thu, Dec 17, 1998	204.75	204.75	196.50	202.50
2122	NASDAQ	DALN	Wed, Dec 16, 1998	200.50	206.00	200.50	204.75
2121	NASDAQ	DALN	Tue, Dec 15, 1998	201.50	203.50	197.25	199.50
2120	NASDAQ	DALN	Mon, Dec 14, 1998	202.75	208.00	201.00	201.00
2119	NASDAQ	DALN	Fri, Dec 11, 1998	204.00	204.75	201.50	203.25
2118	NASDAQ	DALN	Thu, Dec 10, 1998	212.25	212.25	204.25	204.50
2117	NASDAQ	DALN	Wed, Dec 9, 1998	212.00	214.75	211.50	212.50
2116	NASDAQ	DALN	Tue, Dec 8, 1998	217.25	217.25	209.25	212.00
2115	NASDAQ	DALN	Mon, Dec 7, 1998	212.75	217.75	212.00	217.75
2114	NASDAQ	DALN	Fri, Dec 4, 1998	210.00	214.50	209.50	213.25
2113	NASDAQ	DALN	Thu, Dec 3, 1998	209.75	210.75	206.25	209.00
2112	NASDAQ	DALN	Wed, Dec 2, 1998	214.50	214.75	208.50	209.75
2111	NASDAQ	DALN	Tue, Dec 1, 1998	222.00	222.00	213.25	213.25
2110	NASDAQ	DALN	Mon, Nov 30, 1998	230.25	230.25	221.75	222.00
2109	NASDAQ	DALN	Fri, Nov 27, 1998	228.50	233.75	228.25	233.50
2108	NASDAQ	DALN	Wed, Nov 25, 1998	224.25	226.50	223.25	223.50
2107	NASDAQ	DALN	Tue, Nov 24, 1998	226.00	228.50	222.50	223.75
2106	NASDAQ	DALN	Mon, Nov 23, 1998	229.00	232.00	226.50	231.25
2105	NASDAQ	DALN	Fri, Nov 20, 1998	222.00	230.75	221.75	229.00
2104	NASDAQ	DALN	Thu, Nov 19, 1998	224.00	225.75	220.50	220.50
2103	NASDAQ	DALN	Wed, Nov 18, 1998	220.50	224.00	220.50	223.50
2102	NASDAQ	DALN	Tue, Nov 17, 1998	222.50	224.25	220.00	220.75
2101	NASDAQ	DALN	Mon, Nov 16, 1998	225.00	225.00	220.50	222.75
2100	NASDAQ	DALN	Fri, Nov 13, 1998	226.50	228.50	223.25	225.00
2099	NASDAQ	DALN	Thu, Nov 12, 1998	221.50	230.00	221.50	225.75
2098	NASDAQ	DALN	Wed, Nov 11, 1998	222.75	224.50	221.50	221.50
2097	NASDAQ	DALN	Tue, Nov 10, 1998	226.75	227.00	222.75	223.00
2096	NASDAQ	DALN	Mon, Nov 9, 1998	229.75	230.00	225.75	226.50
2095	NASDAQ	DALN	Fri, Nov 6, 1998	230.00	230.75	228.25	229.75
2094	NASDAQ	DALN	Thu, Nov 5, 1998	231.25	231.25	226.50	230.50
2093	NASDAQ	DALN	Wed, Nov 4, 1998	232.75	233.25	230.00	231.25
2092	NASDAQ	DALN	Tue, Nov 3, 1998	226.50	232.75	226.50	232.50
2091	NASDAQ	DALN	Mon, Nov 2, 1998	222.50	227.00	222.50	225.25
2090	NASDAQ	DALN	Fri, Oct 30, 1998	216.75	223.50	216.00	221.00
2089	NASDAQ	DALN	Thu, Oct 29, 1998	220.00	220.25	216.25	217.25
2088	NASDAQ	DALN	Wed, Oct 28, 1998	225.50	226.50	219.50	220.00
2087	NASDAQ	DALN	Tue, Oct 27, 1998	228.25	233.00	222.75	225.00
2086	NASDAQ	DALN	Mon, Oct 26, 1998	227.75	230.75	226.75	227.25
2085	NASDAQ	DALN	Fri, Oct 23, 1998	226.75	228.25	224.75	226.75
2084	NASDAQ	DALN	Thu, Oct 22, 1998	225.00	226.75	220.00	226.75
2083	NASDAQ	DALN	Wed, Oct 21, 1998	229.25	229.25	225.25	226.25
2082	NASDAQ	DALN	Tue, Oct 20, 1998	225.00	230.00	225.00	229.00
2081	NASDAQ	DALN	Mon, Oct 19, 1998	231.25	231.50	223.50	224.50
2080	NASDAQ	DALN	Fri, Oct 16, 1998	236.50	236.50	229.00	230.25
2079	NASDAQ	DALN	Thu, Oct 15, 1998	227.25	234.00	223.75	232.25
2078	NASDAQ	DALN	Wed, Oct 14, 1998	226.00	231.75	226.00	227.50
2077	NASDAQ	DALN	Tue, Oct 13, 1998	224.00	226.75	222.00	226.50
2076	NASDAQ	DALN	Mon, Oct 12, 1998	219.25	227.75	219.25	225.25
2075	NASDAQ	DALN	Fri, Oct 9, 1998	204.75	219.75	204.75	219.00
2074	NASDAQ	DALN	Thu, Oct 8, 1998	225.50	225.50	198.75	198.75
2073	NASDAQ	DALN	Wed, Oct 7, 1998	232.00	233.75	224.00	227.50
2072	NASDAQ	DALN	Tue, Oct 6, 1998	229.50	232.75	229.25	231.75
2071	NASDAQ	DALN	Mon, Oct 5, 1998	226.00	230.50	224.00	228.00
2070	NASDAQ	DALN	Fri, Oct 2, 1998	220.50	227.50	220.25	226.00
2069	NASDAQ	DALN	Thu, Oct 1, 1998	230.75	234.00	219.00	219.00
2068	NASDAQ	DALN	Wed, Sep 30, 1998	234.75	235.25	230.75	230.75
2067	NASDAQ	DALN	Tue, Sep 29, 1998	235.75	237.00	231.50	236.50
2066	NASDAQ	DALN	Mon, Sep 28, 1998	237.50	238.50	235.00	235.25
2065	NASDAQ	DALN	Fri, Sep 25, 1998	235.50	237.25	234.25	236.50
2064	NASDAQ	DALN	Thu, Sep 24, 1998	236.00	236.00	231.75	236.00
2063	NASDAQ	DALN	Wed, Sep 23, 1998	227.00	238.25	227.00	238.00
2062	NASDAQ	DALN	Tue, Sep 22, 1998	228.25	228.25	222.50	225.50
2061	NASDAQ	DALN	Mon, Sep 21, 1998	225.00	228.75	223.50	227.25
2060	NASDAQ	DALN	Fri, Sep 18, 1998	223.25	227.50	219.00	226.00
2059	NASDAQ	DALN	Thu, Sep 17, 1998	223.00	225.00	220.00	223.25
2058	NASDAQ	DALN	Wed, Sep 16, 1998	217.00	223.75	216.25	223.75
2057	NASDAQ	DALN	Tue, Sep 15, 1998	212.75	217.00	210.50	217.00
2056	NASDAQ	DALN	Mon, Sep 14, 1998	214.00	216.00	213.00	213.25
2055	NASDAQ	DALN	Fri, Sep 11, 1998	209.50	214.00	207.00	214.00
2054	NASDAQ	DALN	Thu, Sep 10, 1998	207.50	215.00	206.25	211.50
2053	NASDAQ	DALN	Wed, Sep 9, 1998	208.75	210.25	205.00	208.75
2052	NASDAQ	DALN	Tue, Sep 8, 1998	204.00	209.25	201.50	208.75
2051	NASDAQ	DALN	Fri, Sep 4, 1998	198.50	202.50	197.25	202.50
2050	NASDAQ	DALN	Thu, Sep 3, 1998	199.50	200.50	194.50	196.75
2049	NASDAQ	DALN	Wed, Sep 2, 1998	201.25	204.75	200.00	202.00
2048	NASDAQ	DALN	Tue, Sep 1, 1998	197.00	204.00	195.00	202.25
2047	NASDAQ	DALN	Mon, Aug 31, 1998	201.00	207.00	196.00	196.50
2046	NASDAQ	DALN	Fri, Aug 28, 1998	199.00	202.50	199.00	200.75
2045	NASDAQ	DALN	Thu, Aug 27, 1998	205.50	205.50	198.50	199.00
2044	NASDAQ	DALN	Wed, Aug 26, 1998	208.50	208.50	204.50	205.50
2043	NASDAQ	DALN	Tue, Aug 25, 1998	207.75	211.50	207.50	209.00
2042	NASDAQ	DALN	Mon, Aug 24, 1998	209.50	209.75	205.75	207.75
2041	NASDAQ	DALN	Fri, Aug 21, 1998	212.00	212.25	200.50	210.50
2040	NASDAQ	DALN	Thu, Aug 20, 1998	209.75	213.50	208.00	213.50
2039	NASDAQ	DALN	Wed, Aug 19, 1998	202.00	209.50	201.50	209.50
2038	NASDAQ	DALN	Tue, Aug 18, 1998	201.00	202.50	199.25	202.25
2037	NASDAQ	DALN	Mon, Aug 17, 1998	200.50	200.75	197.50	200.25
2036	NASDAQ	DALN	Fri, Aug 14, 1998	201.00	204.00	199.75	201.00
2035	NASDAQ	DALN	Thu, Aug 13, 1998	196.00	202.00	196.00	200.25
2034	NASDAQ	DALN	Wed, Aug 12, 1998	191.25	197.75	190.50	196.50
2033	NASDAQ	DALN	Tue, Aug 11, 1998	189.75	192.75	184.00	190.25
2032	NASDAQ	DALN	Mon, Aug 10, 1998	195.25	195.25	189.25	189.50
2031	NASDAQ	DALN	Fri, Aug 7, 1998	189.75	199.25	188.75	194.75
2030	NASDAQ	DALN	Thu, Aug 6, 1998	191.50	191.50	188.50	189.75
2029	NASDAQ	DALN	Wed, Aug 5, 1998	196.00	196.25	184.00	190.50
2028	NASDAQ	DALN	Tue, Aug 4, 1998	198.75	203.25	196.25	196.25
2027	NASDAQ	DALN	Mon, Aug 3, 1998	202.50	202.50	198.25	198.50
2026	NASDAQ	DALN	Fri, Jul 31, 1998	210.75	210.75	202.00	202.75
2025	NASDAQ	DALN	Thu, Jul 30, 1998	208.75	214.00	208.50	210.50
2024	NASDAQ	DALN	Wed, Jul 29, 1998	208.50	208.50	205.25	207.75
2023	NASDAQ	DALN	Tue, Jul 28, 1998	207.25	208.75	204.25	208.50
2022	NASDAQ	DALN	Mon, Jul 27, 1998	206.75	209.75	206.25	207.25
2021	NASDAQ	DALN	Fri, Jul 24, 1998	210.75	211.50	206.75	208.25
2020	NASDAQ	DALN	Thu, Jul 23, 1998	218.50	218.50	209.25	210.25
2019	NASDAQ	DALN	Wed, Jul 22, 1998	215.25	219.00	215.00	219.00
2018	NASDAQ	DALN	Tue, Jul 21, 1998	214.50	219.50	214.00	214.75
2017	NASDAQ	DALN	Mon, Jul 20, 1998	216.50	216.75	214.25	214.25
2016	NASDAQ	DALN	Fri, Jul 17, 1998	218.50	218.50	216.50	216.75
2015	NASDAQ	DALN	Thu, Jul 16, 1998	217.75	218.50	216.50	217.75
2014	NASDAQ	DALN	Wed, Jul 15, 1998	215.00	221.25	214.00	217.50
2013	NASDAQ	DALN	Tue, Jul 14, 1998	210.25	217.50	210.25	215.50
2012	NASDAQ	DALN	Mon, Jul 13, 1998	215.25	215.50	210.00	210.00
2011	NASDAQ	DALN	Fri, Jul 10, 1998	217.00	217.75	215.50	215.50
2010	NASDAQ	DALN	Thu, Jul 9, 1998	218.00	218.25	215.75	216.25
2009	NASDAQ	DALN	Wed, Jul 8, 1998	217.50	221.00	217.50	218.25
2008	NASDAQ	DALN	Tue, Jul 7, 1998	220.00	220.75	217.50	217.50
2007	NASDAQ	DALN	Mon, Jul 6, 1998	221.00	222.50	219.75	220.50
2006	NASDAQ	DALN	Thu, Jul 2, 1998	221.50	223.25	220.75	221.00
2005	NASDAQ	DALN	Wed, Jul 1, 1998	216.75	222.00	216.75	221.50
2004	NASDAQ	DALN	Tue, Jun 30, 1998	215.50	218.25	215.50	217.25
2003	NASDAQ	DALN	Mon, Jun 29, 1998	212.00	214.50	212.00	214.50
2002	NASDAQ	DALN	Fri, Jun 26, 1998	211.50	212.75	210.25	211.25
2001	NASDAQ	DALN	Thu, Jun 25, 1998	212.00	213.00	211.75	212.00
2000	NASDAQ	DALN	Wed, Jun 24, 1998	208.75	209.50	207.50	208.25
1999	NASDAQ	DALN	Tue, Jun 23, 1998	208.00	209.50	208.00	208.00
1998	NASDAQ	DALN	Mon, Jun 22, 1998	203.00	208.75	203.00	208.00
1997	NASDAQ	DALN	Fri, Jun 19, 1998	205.00	205.00	202.00	203.25
1996	NASDAQ	DALN	Thu, Jun 18, 1998	208.25	208.25	203.75	205.00
1995	NASDAQ	DALN	Wed, Jun 17, 1998	204.00	212.00	204.00	210.25
1994	NASDAQ	DALN	Tue, Jun 16, 1998	201.75	205.50	201.50	204.00
1993	NASDAQ	DALN	Mon, Jun 15, 1998	204.00	207.00	201.25	201.25
1992	NASDAQ	DALN	Fri, Jun 12, 1998	203.75	206.00	202.00	205.25
1991	NASDAQ	DALN	Thu, Jun 11, 1998	209.75	210.25	203.00	203.50
1990	NASDAQ	DALN	Wed, Jun 10, 1998	210.00	215.00	209.50	210.00
1989	NASDAQ	DALN	Tue, Jun 9, 1998	216.00	216.00	212.25	212.75
1988	NASDAQ	DALN	Mon, Jun 8, 1998	219.50	220.50	215.50	215.50
1987	NASDAQ	DALN	Fri, Jun 5, 1998	215.00	221.50	215.00	219.00
1986	NASDAQ	DALN	Thu, Jun 4, 1998	211.25	217.00	211.25	215.50
1985	NASDAQ	DALN	Wed, Jun 3, 1998	213.75	216.00	211.25	211.50
1984	NASDAQ	DALN	Tue, Jun 2, 1998	214.50	216.50	212.75	213.00
1983	NASDAQ	DALN	Mon, Jun 1, 1998	216.00	216.00	214.00	214.25
1982	NASDAQ	DALN	Fri, May 29, 1998	217.50	219.00	214.50	216.25
1981	NASDAQ	DALN	Thu, May 28, 1998	216.00	219.25	215.00	217.00
1980	NASDAQ	DALN	Wed, May 27, 1998	215.00	217.00	211.75	215.25
1979	NASDAQ	DALN	Tue, May 26, 1998	218.25	219.50	216.00	216.50
1978	NASDAQ	DALN	Fri, May 22, 1998	220.75	220.75	218.00	218.00
1977	NASDAQ	DALN	Thu, May 21, 1998	221.25	222.75	217.50	220.25
1976	NASDAQ	DALN	Wed, May 20, 1998	225.25	226.00	220.25	221.00
1975	NASDAQ	DALN	Tue, May 19, 1998	225.00	227.00	225.00	225.75
1974	NASDAQ	DALN	Mon, May 18, 1998	228.00	229.50	224.25	225.00
1973	NASDAQ	DALN	Fri, May 15, 1998	229.75	229.75	228.00	228.75
1972	NASDAQ	DALN	Thu, May 14, 1998	229.00	232.50	228.75	229.25
1971	NASDAQ	DALN	Wed, May 13, 1998	228.50	231.00	228.50	229.00
1970	NASDAQ	DALN	Tue, May 12, 1998	227.00	229.25	227.00	228.50
1969	NASDAQ	DALN	Mon, May 11, 1998	228.00	229.50	226.00	227.00
1968	NASDAQ	DALN	Fri, May 8, 1998	226.75	229.75	226.75	228.00
1967	NASDAQ	DALN	Thu, May 7, 1998	228.25	228.25	226.50	227.00
1966	NASDAQ	DALN	Wed, May 6, 1998	228.00	229.25	227.50	229.00
1965	NASDAQ	DALN	Tue, May 5, 1998	231.25	231.25	227.50	228.00
1964	NASDAQ	DALN	Mon, May 4, 1998	234.25	234.25	230.50	232.00
1963	NASDAQ	DALN	Fri, May 1, 1998	230.25	235.75	230.25	234.25
1962	NASDAQ	DALN	Thu, Apr 30, 1998	229.25	230.75	228.25	230.00
1961	NASDAQ	DALN	Wed, Apr 29, 1998	227.50	229.75	227.50	229.00
1960	NASDAQ	DALN	Tue, Apr 28, 1998	227.25	227.75	224.75	227.50
1959	NASDAQ	DALN	Mon, Apr 27, 1998	228.50	230.25	226.50	226.75
1958	NASDAQ	DALN	Fri, Apr 24, 1998	232.00	232.00	229.00	229.25
1957	NASDAQ	DALN	Thu, Apr 23, 1998	232.25	234.25	232.25	232.75
1956	NASDAQ	DALN	Wed, Apr 22, 1998	234.25	234.25	232.00	232.25
1955	NASDAQ	DALN	Tue, Apr 21, 1998	230.50	235.75	229.25	235.50
1954	NASDAQ	DALN	Mon, Apr 20, 1998	232.50	234.00	229.25	231.75
1953	NASDAQ	DALN	Fri, Apr 17, 1998	232.00	232.00	230.00	231.75
1952	NASDAQ	DALN	Thu, Apr 16, 1998	228.50	232.75	228.00	232.75
1951	NASDAQ	DALN	Wed, Apr 15, 1998	223.50	230.25	223.50	228.25
1950	NASDAQ	DALN	Tue, Apr 14, 1998	220.00	224.50	220.00	223.75
1949	NASDAQ	DALN	Mon, Apr 13, 1998	220.75	220.75	219.00	219.50
1948	NASDAQ	DALN	Thu, Apr 9, 1998	223.00	224.50	221.25	222.00
1947	NASDAQ	DALN	Wed, Apr 8, 1998	223.25	223.25	220.75	221.00
1946	NASDAQ	DALN	Tue, Apr 7, 1998	225.00	226.75	221.50	223.75
1945	NASDAQ	DALN	Mon, Apr 6, 1998	232.75	232.75	228.75	228.75
1944	NASDAQ	DALN	Fri, Apr 3, 1998	235.75	236.50	232.25	232.25
1943	NASDAQ	DALN	Thu, Apr 2, 1998	234.50	235.75	232.75	235.75
1942	NASDAQ	DALN	Wed, Apr 1, 1998	232.25	235.50	228.50	233.50
1941	NASDAQ	DALN	Tue, Mar 31, 1998	236.50	237.25	232.50	233.25
1940	NASDAQ	DALN	Mon, Mar 30, 1998	238.50	240.25	235.00	236.25
1939	NASDAQ	DALN	Fri, Mar 27, 1998	242.50	243.00	238.00	239.25
1938	NASDAQ	DALN	Thu, Mar 26, 1998	240.75	244.00	240.00	242.50
1937	NASDAQ	DALN	Wed, Mar 25, 1998	240.25	244.25	239.75	241.25
1936	NASDAQ	DALN	Tue, Mar 24, 1998	243.00	243.00	240.00	240.25
1935	NASDAQ	DALN	Mon, Mar 23, 1998	240.00	244.00	240.00	242.50
1934	NASDAQ	DALN	Fri, Mar 20, 1998	234.00	238.75	234.00	238.00
1933	NASDAQ	DALN	Thu, Mar 19, 1998	235.50	236.00	231.75	235.00
1932	NASDAQ	DALN	Wed, Mar 18, 1998	227.00	231.75	226.75	231.75
1931	NASDAQ	DALN	Tue, Mar 17, 1998	235.50	235.50	223.50	229.00
1930	NASDAQ	DALN	Mon, Mar 16, 1998	236.25	238.50	235.50	237.00
1929	NASDAQ	DALN	Fri, Mar 13, 1998	234.00	237.00	234.00	236.00
1928	NASDAQ	DALN	Thu, Mar 12, 1998	234.75	235.00	231.75	234.25
1927	NASDAQ	DALN	Wed, Mar 11, 1998	230.25	236.75	230.25	235.25
1926	NASDAQ	DALN	Tue, Mar 10, 1998	232.00	232.50	230.25	230.25
1925	NASDAQ	DALN	Mon, Mar 9, 1998	238.75	238.75	227.00	228.50
1924	NASDAQ	DALN	Fri, Mar 6, 1998	239.25	240.00	238.00	238.75
1923	NASDAQ	DALN	Thu, Mar 5, 1998	237.75	240.25	237.50	239.25
1922	NASDAQ	DALN	Wed, Mar 4, 1998	239.75	241.25	238.25	239.00
1921	NASDAQ	DALN	Tue, Mar 3, 1998	237.25	240.00	236.50	240.00
1920	NASDAQ	DALN	Mon, Mar 2, 1998	236.25	238.50	235.00	238.25
1919	NASDAQ	DALN	Fri, Feb 27, 1998	233.75	238.00	233.50	236.25
1918	NASDAQ	DALN	Thu, Feb 26, 1998	230.00	235.00	230.00	234.25
1917	NASDAQ	DALN	Wed, Feb 25, 1998	230.00	230.50	227.75	229.50
1916	NASDAQ	DALN	Tue, Feb 24, 1998	226.75	230.50	226.75	230.50
1915	NASDAQ	DALN	Mon, Feb 23, 1998	227.75	227.75	224.00	226.75
1914	NASDAQ	DALN	Fri, Feb 20, 1998	228.25	228.25	226.50	227.75
1913	NASDAQ	DALN	Thu, Feb 19, 1998	227.00	230.00	226.00	228.50
1912	NASDAQ	DALN	Wed, Feb 18, 1998	224.50	228.25	222.50	228.00
1911	NASDAQ	DALN	Tue, Feb 17, 1998	226.50	226.75	223.75	224.25
1910	NASDAQ	DALN	Fri, Feb 13, 1998	225.50	226.75	225.25	226.00
1909	NASDAQ	DALN	Thu, Feb 12, 1998	227.00	227.25	223.50	226.75
1908	NASDAQ	DALN	Wed, Feb 11, 1998	230.50	231.75	227.00	227.00
1907	NASDAQ	DALN	Tue, Feb 10, 1998	231.00	231.00	229.25	230.50
1906	NASDAQ	DALN	Mon, Feb 9, 1998	234.25	235.50	231.00	231.00
1905	NASDAQ	DALN	Fri, Feb 6, 1998	231.25	234.50	231.00	234.00
1904	NASDAQ	DALN	Thu, Feb 5, 1998	230.25	232.00	226.75	230.50
1903	NASDAQ	DALN	Wed, Feb 4, 1998	228.00	231.75	227.50	230.25
1902	NASDAQ	DALN	Tue, Feb 3, 1998	227.00	228.00	225.25	226.00
1901	NASDAQ	DALN	Mon, Feb 2, 1998	220.50	221.75	220.00	221.00
1900	NASDAQ	DALN	Fri, Jan 30, 1998	221.00	221.00	218.75	218.75
1899	NASDAQ	DALN	Thu, Jan 29, 1998	218.50	222.00	218.50	221.50
1898	NASDAQ	DALN	Wed, Jan 28, 1998	219.75	220.50	216.00	217.50
1897	NASDAQ	DALN	Tue, Jan 27, 1998	218.00	221.75	218.00	218.75
1896	NASDAQ	DALN	Mon, Jan 26, 1998	212.00	219.00	212.00	218.25
1895	NASDAQ	DALN	Fri, Jan 23, 1998	211.00	211.50	208.25	211.50
1894	NASDAQ	DALN	Thu, Jan 22, 1998	212.00	212.00	206.00	212.00
1893	NASDAQ	DALN	Wed, Jan 21, 1998	217.00	218.75	212.50	214.50
1892	NASDAQ	DALN	Tue, Jan 20, 1998	217.00	218.75	214.50	218.50
1891	NASDAQ	DALN	Fri, Jan 16, 1998	219.00	219.00	214.00	214.00
1890	NASDAQ	DALN	Thu, Jan 15, 1998	210.25	212.50	210.25	211.50
1889	NASDAQ	DALN	Wed, Jan 14, 1998	210.00	210.00	205.00	209.25
1888	NASDAQ	DALN	Tue, Jan 13, 1998	205.00	216.00	205.00	210.00
1887	NASDAQ	DALN	Mon, Jan 12, 1998	194.00	202.50	193.25	201.00
1886	NASDAQ	DALN	Fri, Jan 9, 1998	208.00	208.00	193.25	196.75
1885	NASDAQ	DALN	Thu, Jan 8, 1998	210.25	210.25	206.50	207.75
1884	NASDAQ	DALN	Wed, Jan 7, 1998	206.50	214.00	206.25	210.75
1883	NASDAQ	DALN	Tue, Jan 6, 1998	208.50	208.75	202.00	206.00
1882	NASDAQ	DALN	Mon, Jan 5, 1998	219.50	219.50	211.50	212.00
1881	NASDAQ	DALN	Fri, Jan 2, 1998	219.25	219.75	212.00	215.50
1880	NASDAQ	DALN	Wed, Dec 31, 1997	216.50	219.50	215.00	219.50
1879	NASDAQ	DALN	Tue, Dec 30, 1997	210.25	216.50	208.50	216.50
1878	NASDAQ	DALN	Mon, Dec 29, 1997	204.75	209.75	203.50	208.75
1877	NASDAQ	DALN	Fri, Dec 26, 1997	205.00	206.25	204.00	204.50
1876	NASDAQ	DALN	Wed, Dec 24, 1997	205.00	205.00	203.75	204.50
1875	NASDAQ	DALN	Tue, Dec 23, 1997	206.00	206.00	203.25	205.00
1874	NASDAQ	DALN	Mon, Dec 22, 1997	204.50	206.00	202.75	205.75
1873	NASDAQ	DALN	Fri, Dec 19, 1997	204.00	204.00	197.25	203.00
1872	NASDAQ	DALN	Thu, Dec 18, 1997	206.00	209.50	204.50	205.00
1871	NASDAQ	DALN	Wed, Dec 17, 1997	209.75	210.00	207.00	207.00
1870	NASDAQ	DALN	Tue, Dec 16, 1997	212.75	213.50	209.50	209.75
1869	NASDAQ	DALN	Mon, Dec 15, 1997	207.00	211.50	207.00	211.50
1868	NASDAQ	DALN	Fri, Dec 12, 1997	208.00	208.50	204.00	207.25
1867	NASDAQ	DALN	Thu, Dec 11, 1997	211.00	211.25	207.00	207.50
1866	NASDAQ	DALN	Wed, Dec 10, 1997	214.00	214.00	211.50	212.50
1865	NASDAQ	DALN	Tue, Dec 9, 1997	216.25	216.50	213.00	214.25
1864	NASDAQ	DALN	Mon, Dec 8, 1997	219.50	221.75	216.25	217.00
1863	NASDAQ	DALN	Fri, Dec 5, 1997	216.50	221.75	216.50	218.50
1862	NASDAQ	DALN	Thu, Dec 4, 1997	220.50	222.50	216.50	217.25
1861	NASDAQ	DALN	Wed, Dec 3, 1997	221.25	221.25	218.25	219.00
1860	NASDAQ	DALN	Tue, Dec 2, 1997	217.00	221.75	217.00	221.00
1859	NASDAQ	DALN	Mon, Dec 1, 1997	224.50	224.75	218.25	218.75
1858	NASDAQ	DALN	Fri, Nov 28, 1997	225.00	226.25	224.00	224.00
1857	NASDAQ	DALN	Wed, Nov 26, 1997	228.50	229.50	223.75	224.00
1856	NASDAQ	DALN	Tue, Nov 25, 1997	232.25	233.00	226.25	227.75
1855	NASDAQ	DALN	Mon, Nov 24, 1997	237.75	237.75	231.25	232.00
1854	NASDAQ	DALN	Fri, Nov 21, 1997	239.00	239.75	238.00	238.75
1853	NASDAQ	DALN	Thu, Nov 20, 1997	233.00	243.00	233.00	238.75
1852	NASDAQ	DALN	Wed, Nov 19, 1997	237.50	237.50	233.75	235.50
1851	NASDAQ	DALN	Tue, Nov 18, 1997	240.50	241.50	236.00	237.00
1850	NASDAQ	DALN	Mon, Nov 17, 1997	238.25	243.50	238.25	241.00
1849	NASDAQ	DALN	Fri, Nov 14, 1997	235.00	242.00	235.00	237.50
1848	NASDAQ	DALN	Thu, Nov 13, 1997	240.00	240.50	232.00	235.00
1847	NASDAQ	DALN	Wed, Nov 12, 1997	240.00	241.50	239.00	239.25
1846	NASDAQ	DALN	Tue, Nov 11, 1997	241.50	242.00	240.00	241.00
1845	NASDAQ	DALN	Mon, Nov 10, 1997	243.00	245.50	241.25	241.50
1844	NASDAQ	DALN	Fri, Nov 7, 1997	242.00	243.50	239.50	242.00
1843	NASDAQ	DALN	Thu, Nov 6, 1997	246.50	248.00	244.25	244.25
1842	NASDAQ	DALN	Wed, Nov 5, 1997	251.50	251.50	246.00	246.75
1841	NASDAQ	DALN	Tue, Nov 4, 1997	249.50	250.00	246.00	248.75
1840	NASDAQ	DALN	Mon, Nov 3, 1997	248.00	250.50	247.25	249.50
1839	NASDAQ	DALN	Fri, Oct 31, 1997	246.00	246.25	242.00	245.75
1838	NASDAQ	DALN	Thu, Oct 30, 1997	247.75	247.75	245.00	245.00
1837	NASDAQ	DALN	Wed, Oct 29, 1997	247.50	251.25	247.00	249.50
1836	NASDAQ	DALN	Tue, Oct 28, 1997	234.00	248.00	231.50	247.50
1835	NASDAQ	DALN	Mon, Oct 27, 1997	248.00	250.75	234.00	235.25
1834	NASDAQ	DALN	Fri, Oct 24, 1997	251.00	252.25	249.50	251.00
1833	NASDAQ	DALN	Thu, Oct 23, 1997	252.00	254.25	248.50	249.00
1832	NASDAQ	DALN	Wed, Oct 22, 1997	250.00	258.00	250.00	255.25
1831	NASDAQ	DALN	Tue, Oct 21, 1997	253.25	254.00	251.25	252.00
1830	NASDAQ	DALN	Mon, Oct 20, 1997	247.50	256.00	246.00	253.25
1829	NASDAQ	DALN	Fri, Oct 17, 1997	239.00	248.00	238.00	242.75
1828	NASDAQ	DALN	Thu, Oct 16, 1997	244.00	245.00	239.00	240.00
1827	NASDAQ	DALN	Wed, Oct 15, 1997	244.75	245.75	243.00	245.50
1826	NASDAQ	DALN	Tue, Oct 14, 1997	248.50	250.00	241.75	245.25
1825	NASDAQ	DALN	Mon, Oct 13, 1997	249.00	250.25	248.25	248.50
1824	NASDAQ	DALN	Fri, Oct 10, 1997	243.50	248.00	243.00	247.75
1823	NASDAQ	DALN	Thu, Oct 9, 1997	246.25	246.50	244.00	244.00
1822	NASDAQ	DALN	Wed, Oct 8, 1997	250.00	250.00	245.25	245.75
1821	NASDAQ	DALN	Tue, Oct 7, 1997	249.00	250.50	248.50	250.00
1820	NASDAQ	DALN	Mon, Oct 6, 1997	246.25	250.75	246.25	249.00
1819	NASDAQ	DALN	Fri, Oct 3, 1997	244.00	247.75	244.00	245.25
1818	NASDAQ	DALN	Thu, Oct 2, 1997	247.25	247.75	243.00	243.50
1817	NASDAQ	DALN	Wed, Oct 1, 1997	245.75	248.75	244.25	248.00
1816	NASDAQ	DALN	Tue, Sep 30, 1997	249.00	249.00	246.25	246.75
1815	NASDAQ	DALN	Mon, Sep 29, 1997	246.25	251.00	245.25	249.25
1814	NASDAQ	DALN	Fri, Sep 26, 1997	246.50	248.50	246.25	247.25
1813	NASDAQ	DALN	Thu, Sep 25, 1997	245.00	249.75	245.00	246.25
1812	NASDAQ	DALN	Wed, Sep 24, 1997	242.25	248.75	242.25	244.75
1811	NASDAQ	DALN	Tue, Sep 23, 1997	244.25	244.25	241.25	242.00
1810	NASDAQ	DALN	Mon, Sep 22, 1997	247.25	247.25	244.25	244.75
1809	NASDAQ	DALN	Fri, Sep 19, 1997	245.75	247.75	245.25	247.00
1808	NASDAQ	DALN	Thu, Sep 18, 1997	244.75	248.00	244.00	246.25
1807	NASDAQ	DALN	Wed, Sep 17, 1997	247.75	248.00	244.50	244.50
1806	NASDAQ	DALN	Tue, Sep 16, 1997	240.25	246.50	240.25	244.50
1805	NASDAQ	DALN	Mon, Sep 15, 1997	241.00	244.25	238.50	238.50
1804	NASDAQ	DALN	Fri, Sep 12, 1997	236.75	241.75	236.75	241.75
1803	NASDAQ	DALN	Thu, Sep 11, 1997	238.50	238.75	236.25	237.50
1802	NASDAQ	DALN	Wed, Sep 10, 1997	237.00	242.75	234.75	239.75
1801	NASDAQ	DALN	Tue, Sep 9, 1997	237.50	239.25	237.00	238.00
1800	NASDAQ	DALN	Mon, Sep 8, 1997	238.75	239.25	237.50	237.75
1799	NASDAQ	DALN	Fri, Sep 5, 1997	238.00	239.25	236.75	237.75
1798	NASDAQ	DALN	Thu, Sep 4, 1997	236.75	238.75	236.50	238.25
1797	NASDAQ	DALN	Wed, Sep 3, 1997	239.50	239.75	236.50	237.25
1796	NASDAQ	DALN	Tue, Sep 2, 1997	232.50	239.75	232.50	239.50
1795	NASDAQ	DALN	Fri, Aug 29, 1997	232.50	234.75	230.75	231.75
1794	NASDAQ	DALN	Thu, Aug 28, 1997	236.00	236.25	233.00	233.00
1793	NASDAQ	DALN	Wed, Aug 27, 1997	234.00	239.00	233.75	237.75
1792	NASDAQ	DALN	Tue, Aug 26, 1997	232.25	236.00	231.75	236.00
1791	NASDAQ	DALN	Mon, Aug 25, 1997	236.50	238.00	233.00	233.25
1790	NASDAQ	DALN	Fri, Aug 22, 1997	231.00	235.50	228.50	235.50
1789	NASDAQ	DALN	Thu, Aug 21, 1997	236.75	236.75	233.00	233.75
1788	NASDAQ	DALN	Wed, Aug 20, 1997	231.25	238.00	231.25	237.50
1787	NASDAQ	DALN	Tue, Aug 19, 1997	227.75	231.50	227.25	231.50
1786	NASDAQ	DALN	Mon, Aug 18, 1997	221.00	229.50	219.75	228.00
1785	NASDAQ	DALN	Fri, Aug 15, 1997	225.50	226.00	221.75	222.00
1784	NASDAQ	DALN	Thu, Aug 14, 1997	230.25	231.25	224.25	227.00
1783	NASDAQ	DALN	Wed, Aug 13, 1997	233.00	233.50	228.75	229.50
1782	NASDAQ	DALN	Tue, Aug 12, 1997	234.25	236.75	232.25	232.25
1781	NASDAQ	DALN	Mon, Aug 11, 1997	230.50	236.50	230.25	235.75
1780	NASDAQ	DALN	Fri, Aug 8, 1997	232.00	234.00	230.00	230.00
1779	NASDAQ	DALN	Thu, Aug 7, 1997	237.25	238.00	233.50	233.50
1778	NASDAQ	DALN	Wed, Aug 6, 1997	236.00	238.00	234.25	237.50
1777	NASDAQ	DALN	Tue, Aug 5, 1997	230.50	234.75	230.50	234.75
1776	NASDAQ	DALN	Mon, Aug 4, 1997	232.50	235.50	232.50	233.50
1775	NASDAQ	DALN	Fri, Aug 1, 1997	234.75	234.75	228.75	232.25
1774	NASDAQ	DALN	Thu, Jul 31, 1997	235.25	237.75	232.25	235.25
1773	NASDAQ	DALN	Wed, Jul 30, 1997	233.25	235.25	233.25	234.50
1772	NASDAQ	DALN	Tue, Jul 29, 1997	230.00	234.75	230.00	233.25
1771	NASDAQ	DALN	Mon, Jul 28, 1997	226.00	232.00	226.00	229.75
1770	NASDAQ	DALN	Fri, Jul 25, 1997	226.50	226.50	224.00	224.75
1769	NASDAQ	DALN	Thu, Jul 24, 1997	224.00	227.50	223.25	226.25
1768	NASDAQ	DALN	Wed, Jul 23, 1997	222.50	225.25	221.75	224.00
1767	NASDAQ	DALN	Tue, Jul 22, 1997	218.75	223.00	218.75	222.00
1766	NASDAQ	DALN	Mon, Jul 21, 1997	219.00	219.50	217.50	218.50
1765	NASDAQ	DALN	Fri, Jul 18, 1997	222.00	222.00	217.50	219.00
1764	NASDAQ	DALN	Thu, Jul 17, 1997	221.00	227.00	220.75	223.75
1763	NASDAQ	DALN	Wed, Jul 16, 1997	220.75	221.50	219.00	221.00
1762	NASDAQ	DALN	Tue, Jul 15, 1997	217.50	221.00	217.25	220.50
1761	NASDAQ	DALN	Mon, Jul 14, 1997	218.00	222.25	218.00	219.50
1760	NASDAQ	DALN	Fri, Jul 11, 1997	217.00	219.75	217.00	218.50
1759	NASDAQ	DALN	Thu, Jul 10, 1997	220.00	220.75	216.75	219.25
1758	NASDAQ	DALN	Wed, Jul 9, 1997	224.00	224.00	219.75	220.75
1757	NASDAQ	DALN	Tue, Jul 8, 1997	224.50	225.00	222.50	223.50
1756	NASDAQ	DALN	Mon, Jul 7, 1997	226.00	227.25	223.00	225.00
1755	NASDAQ	DALN	Thu, Jul 3, 1997	225.50	226.50	224.50	225.50
1754	NASDAQ	DALN	Wed, Jul 2, 1997	223.00	224.50	221.75	224.50
1753	NASDAQ	DALN	Tue, Jul 1, 1997	224.00	226.00	222.25	223.00
1752	NASDAQ	DALN	Mon, Jun 30, 1997	220.00	224.25	218.75	222.25
1751	NASDAQ	DALN	Fri, Jun 27, 1997	218.00	220.00	217.50	217.75
1750	NASDAQ	DALN	Thu, Jun 26, 1997	217.50	222.00	217.50	217.50
1749	NASDAQ	DALN	Wed, Jun 25, 1997	216.00	221.50	214.50	217.50
1748	NASDAQ	DALN	Tue, Jun 24, 1997	219.50	219.50	215.50	216.00
1747	NASDAQ	DALN	Mon, Jun 23, 1997	221.00	223.00	217.00	217.50
1746	NASDAQ	DALN	Fri, Jun 20, 1997	218.00	219.50	217.00	219.50
1745	NASDAQ	DALN	Thu, Jun 19, 1997	224.50	225.50	220.50	220.50
1744	NASDAQ	DALN	Wed, Jun 18, 1997	222.00	225.50	222.00	224.50
1743	NASDAQ	DALN	Tue, Jun 17, 1997	221.50	225.50	221.00	223.00
1742	NASDAQ	DALN	Mon, Jun 16, 1997	221.00	222.50	220.00	222.50
1741	NASDAQ	DALN	Fri, Jun 13, 1997	218.50	223.50	218.50	221.00
1740	NASDAQ	DALN	Thu, Jun 12, 1997	218.00	219.00	216.50	218.00
1739	NASDAQ	DALN	Wed, Jun 11, 1997	218.50	221.50	216.50	218.00
1738	NASDAQ	DALN	Tue, Jun 10, 1997	219.00	222.50	218.50	219.50
1737	NASDAQ	DALN	Mon, Jun 9, 1997	219.00	219.00	212.50	217.00
1736	NASDAQ	DALN	Fri, Jun 6, 1997	224.00	224.00	219.50	219.50
1735	NASDAQ	DALN	Thu, Jun 5, 1997	216.00	219.00	215.50	218.00
1734	NASDAQ	DALN	Wed, Jun 4, 1997	215.50	216.50	214.00	216.00
1733	NASDAQ	DALN	Tue, Jun 3, 1997	215.50	218.50	214.50	216.50
1732	NASDAQ	DALN	Mon, Jun 2, 1997	217.50	220.00	215.50	216.50
1731	NASDAQ	DALN	Fri, May 30, 1997	209.00	214.50	208.00	214.00
1730	NASDAQ	DALN	Thu, May 29, 1997	211.00	211.50	207.50	210.00
1729	NASDAQ	DALN	Wed, May 28, 1997	210.50	211.00	208.50	210.50
1728	NASDAQ	DALN	Tue, May 27, 1997	209.00	211.00	206.50	210.50
1727	NASDAQ	DALN	Fri, May 23, 1997	208.50	211.00	208.50	208.50
1726	NASDAQ	DALN	Thu, May 22, 1997	210.00	212.50	208.50	208.50
1725	NASDAQ	DALN	Wed, May 21, 1997	211.50	212.50	208.50	210.00
1724	NASDAQ	DALN	Tue, May 20, 1997	211.00	211.00	208.00	211.00
1723	NASDAQ	DALN	Mon, May 19, 1997	209.50	212.00	209.00	212.00
1722	NASDAQ	DALN	Fri, May 16, 1997	210.50	210.50	208.00	208.50
1721	NASDAQ	DALN	Thu, May 15, 1997	209.50	210.50	207.50	210.50
1720	NASDAQ	DALN	Wed, May 14, 1997	208.50	210.50	208.50	209.50
1719	NASDAQ	DALN	Tue, May 13, 1997	212.00	212.00	206.50	207.50
1718	NASDAQ	DALN	Mon, May 12, 1997	204.00	213.00	204.00	213.00
1717	NASDAQ	DALN	Fri, May 9, 1997	203.00	205.50	202.00	203.50
1716	NASDAQ	DALN	Thu, May 8, 1997	201.00	208.00	201.00	205.00
1715	NASDAQ	DALN	Wed, May 7, 1997	202.50	204.50	202.50	202.50
1714	NASDAQ	DALN	Tue, May 6, 1997	201.00	202.50	200.00	201.50
1713	NASDAQ	DALN	Mon, May 5, 1997	200.50	203.00	200.00	201.50
1712	NASDAQ	DALN	Fri, May 2, 1997	195.00	200.50	195.00	200.00
1711	NASDAQ	DALN	Thu, May 1, 1997	195.00	195.50	192.50	194.00
1710	NASDAQ	DALN	Wed, Apr 30, 1997	192.50	195.00	192.50	194.50
1709	NASDAQ	DALN	Tue, Apr 29, 1997	194.50	194.50	190.50	193.00
1708	NASDAQ	DALN	Mon, Apr 28, 1997	191.50	192.00	189.50	190.50
1707	NASDAQ	DALN	Fri, Apr 25, 1997	195.50	195.50	192.00	192.00
1706	NASDAQ	DALN	Thu, Apr 24, 1997	199.00	199.00	195.00	196.00
1705	NASDAQ	DALN	Wed, Apr 23, 1997	198.00	201.50	198.00	199.00
1704	NASDAQ	DALN	Tue, Apr 22, 1997	198.00	199.50	197.00	198.00
1703	NASDAQ	DALN	Mon, Apr 21, 1997	196.00	198.50	196.00	196.50
1702	NASDAQ	DALN	Fri, Apr 18, 1997	195.50	196.00	193.50	195.00
1701	NASDAQ	DALN	Thu, Apr 17, 1997	195.00	197.50	193.00	193.00
1700	NASDAQ	DALN	Wed, Apr 16, 1997	195.50	196.50	192.50	195.00
1699	NASDAQ	DALN	Tue, Apr 15, 1997	199.00	199.00	193.50	196.50
1698	NASDAQ	DALN	Mon, Apr 14, 1997	194.00	198.00	193.00	197.50
1697	NASDAQ	DALN	Fri, Apr 11, 1997	195.50	195.50	192.00	192.00
1696	NASDAQ	DALN	Thu, Apr 10, 1997	197.50	197.50	196.00	196.50
1695	NASDAQ	DALN	Wed, Apr 9, 1997	199.50	199.50	198.00	198.00
1694	NASDAQ	DALN	Tue, Apr 8, 1997	201.00	202.00	198.50	198.50
1693	NASDAQ	DALN	Mon, Apr 7, 1997	202.50	203.50	199.50	201.00
1692	NASDAQ	DALN	Fri, Apr 4, 1997	201.50	204.50	200.00	201.50
1691	NASDAQ	DALN	Thu, Apr 3, 1997	207.00	207.00	200.50	202.50
1690	NASDAQ	DALN	Wed, Apr 2, 1997	210.50	210.50	207.50	207.50
1689	NASDAQ	DALN	Tue, Apr 1, 1997	212.50	212.50	210.00	210.50
1688	NASDAQ	DALN	Mon, Mar 31, 1997	213.50	214.00	211.50	212.00
1687	NASDAQ	DALN	Thu, Mar 27, 1997	219.50	220.50	214.00	214.00
1686	NASDAQ	DALN	Wed, Mar 26, 1997	216.00	220.50	216.00	218.50
1685	NASDAQ	DALN	Tue, Mar 25, 1997	216.50	219.00	215.00	215.00
1684	NASDAQ	DALN	Mon, Mar 24, 1997	215.50	216.50	215.50	216.00
1683	NASDAQ	DALN	Fri, Mar 21, 1997	214.50	216.00	214.00	215.50
1682	NASDAQ	DALN	Thu, Mar 20, 1997	213.50	214.00	212.00	214.00
1681	NASDAQ	DALN	Wed, Mar 19, 1997	213.00	215.50	212.50	214.00
1680	NASDAQ	DALN	Tue, Mar 18, 1997	214.00	217.00	213.50	214.50
1679	NASDAQ	DALN	Mon, Mar 17, 1997	214.50	215.50	212.50	214.50
1678	NASDAQ	DALN	Fri, Mar 14, 1997	213.50	217.50	213.50	215.50
1677	NASDAQ	DALN	Thu, Mar 13, 1997	215.50	216.00	212.00	212.00
1676	NASDAQ	DALN	Wed, Mar 12, 1997	215.00	215.50	213.50	213.50
1675	NASDAQ	DALN	Tue, Mar 11, 1997	219.50	220.00	213.50	215.00
1674	NASDAQ	DALN	Mon, Mar 10, 1997	214.50	219.00	212.50	218.50
1673	NASDAQ	DALN	Fri, Mar 7, 1997	214.00	214.50	211.50	213.00
1672	NASDAQ	DALN	Thu, Mar 6, 1997	213.00	217.00	213.00	213.50
1671	NASDAQ	DALN	Wed, Mar 5, 1997	211.50	213.00	211.50	212.50
1670	NASDAQ	DALN	Tue, Mar 4, 1997	211.00	213.50	210.50	210.50
1669	NASDAQ	DALN	Mon, Mar 3, 1997	210.00	214.50	209.50	210.50
1668	NASDAQ	DALN	Fri, Feb 28, 1997	216.00	216.50	213.00	213.50
1667	NASDAQ	DALN	Thu, Feb 27, 1997	222.00	223.00	217.00	217.00
1666	NASDAQ	DALN	Wed, Feb 26, 1997	224.00	224.00	220.50	222.50
1665	NASDAQ	DALN	Tue, Feb 25, 1997	226.00	226.50	222.50	226.00
1664	NASDAQ	DALN	Mon, Feb 24, 1997	223.50	227.00	223.50	226.50
1663	NASDAQ	DALN	Fri, Feb 21, 1997	222.00	227.00	221.50	223.50
1662	NASDAQ	DALN	Thu, Feb 20, 1997	226.00	226.50	220.25	221.00
1661	NASDAQ	DALN	Wed, Feb 19, 1997	228.00	228.50	226.00	226.50
1660	NASDAQ	DALN	Tue, Feb 18, 1997	231.50	231.50	223.00	228.00
1659	NASDAQ	DALN	Fri, Feb 14, 1997	232.00	232.00	231.00	231.00
1658	NASDAQ	DALN	Thu, Feb 13, 1997	233.00	233.50	231.00	232.00
1657	NASDAQ	DALN	Wed, Feb 12, 1997	229.00	236.00	229.00	233.00
1656	NASDAQ	DALN	Tue, Feb 11, 1997	226.50	229.50	226.00	229.00
1655	NASDAQ	DALN	Mon, Feb 10, 1997	233.00	233.00	225.50	226.50
1654	NASDAQ	DALN	Fri, Feb 7, 1997	240.50	241.50	228.00	234.00
1653	NASDAQ	DALN	Thu, Feb 6, 1997	240.50	241.50	238.50	239.50
1652	NASDAQ	DALN	Wed, Feb 5, 1997	242.00	246.00	240.00	240.00
1651	NASDAQ	DALN	Tue, Feb 4, 1997	240.00	242.00	240.00	241.00
1650	NASDAQ	DALN	Mon, Feb 3, 1997	236.00	241.00	236.00	240.00
1649	NASDAQ	DALN	Fri, Jan 31, 1997	235.50	238.00	235.50	236.00
1648	NASDAQ	DALN	Thu, Jan 30, 1997	236.00	236.00	233.00	235.00
1647	NASDAQ	DALN	Wed, Jan 29, 1997	232.00	235.50	232.00	234.50
1646	NASDAQ	DALN	Tue, Jan 28, 1997	236.00	236.50	231.50	232.50
1645	NASDAQ	DALN	Mon, Jan 27, 1997	233.50	240.00	233.00	234.00
1644	NASDAQ	DALN	Fri, Jan 24, 1997	239.00	240.50	233.50	233.50
1643	NASDAQ	DALN	Thu, Jan 23, 1997	243.00	247.00	238.50	238.50
1642	NASDAQ	DALN	Wed, Jan 22, 1997	245.50	245.50	239.50	241.00
1641	NASDAQ	DALN	Tue, Jan 21, 1997	246.00	248.00	244.00	245.00
1640	NASDAQ	DALN	Mon, Jan 20, 1997	244.00	248.00	243.00	244.50
1639	NASDAQ	DALN	Fri, Jan 17, 1997	242.50	243.00	241.00	243.00
1638	NASDAQ	DALN	Thu, Jan 16, 1997	243.50	244.50	241.50	242.50
1637	NASDAQ	DALN	Wed, Jan 15, 1997	243.00	243.50	241.50	243.50
1636	NASDAQ	DALN	Tue, Jan 14, 1997	243.00	245.00	240.00	242.50
1635	NASDAQ	DALN	Mon, Jan 13, 1997	244.00	245.00	241.00	243.50
1634	NASDAQ	DALN	Fri, Jan 10, 1997	238.00	244.00	238.00	244.00
1633	NASDAQ	DALN	Thu, Jan 9, 1997	236.00	245.00	235.50	242.00
1632	NASDAQ	DALN	Wed, Jan 8, 1997	237.50	237.50	234.00	235.00
1631	NASDAQ	DALN	Tue, Jan 7, 1997	237.00	238.00	235.00	237.00
1630	NASDAQ	DALN	Mon, Jan 6, 1997	234.75	239.50	234.75	238.50
1629	NASDAQ	DALN	Fri, Jan 3, 1997	234.00	236.00	232.50	234.50
1628	NASDAQ	DALN	Thu, Jan 2, 1997	232.50	235.00	230.50	233.00
1627	NASDAQ	DALN	Tue, Dec 31, 1996	235.00	235.00	231.50	231.50
1626	NASDAQ	DALN	Mon, Dec 30, 1996	237.50	238.00	234.50	235.00
1625	NASDAQ	DALN	Fri, Dec 27, 1996	237.50	237.50	236.00	237.00
1624	NASDAQ	DALN	Thu, Dec 26, 1996	235.00	237.50	235.00	236.50
1623	NASDAQ	DALN	Tue, Dec 24, 1996	235.00	235.00	234.50	235.00
1622	NASDAQ	DALN	Mon, Dec 23, 1996	233.00	235.50	232.50	235.50
1621	NASDAQ	DALN	Fri, Dec 20, 1996	240.00	240.00	234.50	235.00
1620	NASDAQ	DALN	Thu, Dec 19, 1996	231.00	235.50	230.50	235.50
1619	NASDAQ	DALN	Wed, Dec 18, 1996	224.50	229.00	224.50	228.00
1618	NASDAQ	DALN	Tue, Dec 17, 1996	223.50	227.50	223.50	224.00
1617	NASDAQ	DALN	Mon, Dec 16, 1996	224.00	227.50	224.00	224.50
1616	NASDAQ	DALN	Fri, Dec 13, 1996	220.00	223.50	219.50	222.00
1615	NASDAQ	DALN	Thu, Dec 12, 1996	223.50	224.50	220.00	220.00
1614	NASDAQ	DALN	Wed, Dec 11, 1996	227.00	228.50	221.00	224.00
1613	NASDAQ	DALN	Tue, Dec 10, 1996	233.50	234.00	231.00	232.00
1612	NASDAQ	DALN	Mon, Dec 9, 1996	234.00	236.00	233.00	233.50
1611	NASDAQ	DALN	Fri, Dec 6, 1996	237.00	238.50	232.50	233.50
1610	NASDAQ	DALN	Thu, Dec 5, 1996	235.00	240.00	235.00	239.00
1609	NASDAQ	DALN	Wed, Dec 4, 1996	235.00	236.50	233.00	235.00
1608	NASDAQ	DALN	Tue, Dec 3, 1996	239.50	240.50	235.00	235.00
1607	NASDAQ	DALN	Mon, Dec 2, 1996	236.00	242.00	236.00	240.00
1606	NASDAQ	DALN	Fri, Nov 29, 1996	235.50	237.00	235.50	235.50
1605	NASDAQ	DALN	Wed, Nov 27, 1996	236.50	237.00	234.00	235.00
1604	NASDAQ	DALN	Tue, Nov 26, 1996	237.00	238.00	234.00	236.50
1603	NASDAQ	DALN	Mon, Nov 25, 1996	232.00	237.00	231.50	237.00
1602	NASDAQ	DALN	Fri, Nov 22, 1996	230.00	232.50	230.00	232.00
1601	NASDAQ	DALN	Thu, Nov 21, 1996	230.50	231.50	229.25	230.00
1600	NASDAQ	DALN	Wed, Nov 20, 1996	228.00	231.00	227.50	230.50
1599	NASDAQ	DALN	Tue, Nov 19, 1996	226.50	229.00	226.50	229.00
1598	NASDAQ	DALN	Mon, Nov 18, 1996	221.00	229.00	221.00	226.50
1597	NASDAQ	DALN	Fri, Nov 15, 1996	224.00	224.00	222.00	222.50
1596	NASDAQ	DALN	Thu, Nov 14, 1996	223.00	225.00	222.50	224.00
1595	NASDAQ	DALN	Wed, Nov 13, 1996	221.00	224.50	220.50	223.00
1594	NASDAQ	DALN	Tue, Nov 12, 1996	221.00	221.50	219.50	221.00
1593	NASDAQ	DALN	Mon, Nov 11, 1996	221.00	222.50	221.00	221.50
1592	NASDAQ	DALN	Fri, Nov 8, 1996	219.50	221.00	218.50	220.50
1591	NASDAQ	DALN	Thu, Nov 7, 1996	218.50	220.50	217.50	219.00
1590	NASDAQ	DALN	Wed, Nov 6, 1996	214.50	219.50	214.50	219.50
1589	NASDAQ	DALN	Tue, Nov 5, 1996	216.50	217.00	215.00	215.50
1588	NASDAQ	DALN	Mon, Nov 4, 1996	218.50	218.50	215.50	216.00
1587	NASDAQ	DALN	Fri, Nov 1, 1996	221.50	222.50	215.00	217.50
1586	NASDAQ	DALN	Thu, Oct 31, 1996	226.00	227.00	221.00	221.50
1585	NASDAQ	DALN	Wed, Oct 30, 1996	221.50	227.00	221.00	226.50
1584	NASDAQ	DALN	Tue, Oct 29, 1996	221.00	222.50	217.50	220.50
1583	NASDAQ	DALN	Mon, Oct 28, 1996	221.50	226.00	220.50	220.50
1582	NASDAQ	DALN	Fri, Oct 25, 1996	222.50	224.50	220.50	221.00
1581	NASDAQ	DALN	Thu, Oct 24, 1996	227.50	227.50	222.00	222.00
1580	NASDAQ	DALN	Wed, Oct 23, 1996	225.00	227.50	224.00	227.50
1579	NASDAQ	DALN	Tue, Oct 22, 1996	226.50	229.50	224.50	225.00
1578	NASDAQ	DALN	Mon, Oct 21, 1996	223.00	227.50	222.00	223.50
1577	NASDAQ	DALN	Fri, Oct 18, 1996	223.50	224.50	223.50	224.50
1576	NASDAQ	DALN	Thu, Oct 17, 1996	220.00	223.50	219.00	223.00
1575	NASDAQ	DALN	Wed, Oct 16, 1996	221.50	223.00	218.75	220.00
1574	NASDAQ	DALN	Tue, Oct 15, 1996	222.50	222.50	218.00	221.00
1573	NASDAQ	DALN	Mon, Oct 14, 1996	219.50	222.00	219.50	221.50
1572	NASDAQ	DALN	Fri, Oct 11, 1996	218.00	221.00	218.00	219.50
1571	NASDAQ	DALN	Thu, Oct 10, 1996	218.00	220.50	217.00	217.50
1570	NASDAQ	DALN	Wed, Oct 9, 1996	221.50	221.50	217.50	218.50
1569	NASDAQ	DALN	Tue, Oct 8, 1996	222.00	224.50	219.50	220.00
1568	NASDAQ	DALN	Mon, Oct 7, 1996	219.00	222.00	219.00	222.00
1567	NASDAQ	DALN	Fri, Oct 4, 1996	216.00	219.50	213.50	218.00
1566	NASDAQ	DALN	Thu, Oct 3, 1996	217.50	218.00	213.50	216.00
1565	NASDAQ	DALN	Wed, Oct 2, 1996	219.50	221.00	217.00	218.00
1564	NASDAQ	DALN	Tue, Oct 1, 1996	211.50	218.50	210.00	217.50
1563	NASDAQ	DALN	Mon, Sep 30, 1996	213.50	214.50	211.50	211.50
1562	NASDAQ	DALN	Fri, Sep 27, 1996	212.50	213.50	209.50	213.50
1561	NASDAQ	DALN	Thu, Sep 26, 1996	215.00	215.00	212.00	213.00
1560	NASDAQ	DALN	Wed, Sep 25, 1996	215.50	215.50	214.50	214.50
1559	NASDAQ	DALN	Tue, Sep 24, 1996	215.00	215.50	214.50	215.00
1558	NASDAQ	DALN	Mon, Sep 23, 1996	214.00	214.00	213.50	214.00
1557	NASDAQ	DALN	Fri, Sep 20, 1996	214.00	215.50	213.50	215.50
1556	NASDAQ	DALN	Thu, Sep 19, 1996	212.00	213.50	211.50	213.50
1555	NASDAQ	DALN	Wed, Sep 18, 1996	210.00	212.50	210.00	212.50
1554	NASDAQ	DALN	Tue, Sep 17, 1996	214.50	215.00	211.50	211.50
1553	NASDAQ	DALN	Mon, Sep 16, 1996	215.00	216.00	212.50	216.00
1552	NASDAQ	DALN	Fri, Sep 13, 1996	215.00	215.00	210.50	211.00
1551	NASDAQ	DALN	Thu, Sep 12, 1996	216.50	217.00	214.50	215.00
1550	NASDAQ	DALN	Wed, Sep 11, 1996	213.00	218.50	212.50	216.50
1549	NASDAQ	DALN	Tue, Sep 10, 1996	212.00	213.50	210.50	213.00
1548	NASDAQ	DALN	Mon, Sep 9, 1996	212.50	213.00	210.00	212.00
1547	NASDAQ	DALN	Fri, Sep 6, 1996	208.50	214.00	208.00	210.50
1546	NASDAQ	DALN	Thu, Sep 5, 1996	207.50	210.50	207.50	207.50
1545	NASDAQ	DALN	Wed, Sep 4, 1996	210.50	210.50	207.00	208.00
1544	NASDAQ	DALN	Tue, Sep 3, 1996	208.00	213.50	208.00	210.50
1543	NASDAQ	DALN	Fri, Aug 30, 1996	204.00	204.00	202.00	203.50
1542	NASDAQ	DALN	Thu, Aug 29, 1996	207.00	207.50	203.50	204.00
1541	NASDAQ	DALN	Wed, Aug 28, 1996	205.00	207.50	204.00	207.00
1540	NASDAQ	DALN	Tue, Aug 27, 1996	201.50	209.00	201.00	206.00
1539	NASDAQ	DALN	Mon, Aug 26, 1996	202.50	203.00	201.00	201.50
1538	NASDAQ	DALN	Fri, Aug 23, 1996	205.00	205.00	202.50	202.50
1537	NASDAQ	DALN	Thu, Aug 22, 1996	202.00	205.00	202.00	205.00
1536	NASDAQ	DALN	Wed, Aug 21, 1996	203.00	203.00	200.50	201.00
1535	NASDAQ	DALN	Tue, Aug 20, 1996	204.00	204.50	203.00	203.00
1534	NASDAQ	DALN	Mon, Aug 19, 1996	201.00	204.50	201.00	204.50
1533	NASDAQ	DALN	Fri, Aug 16, 1996	199.50	201.50	199.00	200.00
1532	NASDAQ	DALN	Thu, Aug 15, 1996	200.00	201.50	198.50	198.50
1531	NASDAQ	DALN	Wed, Aug 14, 1996	197.00	200.00	196.50	199.50
1530	NASDAQ	DALN	Tue, Aug 13, 1996	197.00	199.50	196.50	197.00
1529	NASDAQ	DALN	Mon, Aug 12, 1996	193.50	195.00	192.00	192.00
1528	NASDAQ	DALN	Fri, Aug 9, 1996	195.50	195.50	190.00	191.50
1527	NASDAQ	DALN	Thu, Aug 8, 1996	197.00	197.00	194.00	195.00
1526	NASDAQ	DALN	Wed, Aug 7, 1996	202.50	203.00	196.00	196.00
1525	NASDAQ	DALN	Tue, Aug 6, 1996	201.50	201.50	198.50	201.50
1524	NASDAQ	DALN	Mon, Aug 5, 1996	200.50	205.50	200.50	202.00
1523	NASDAQ	DALN	Fri, Aug 2, 1996	200.00	200.50	198.00	199.50
1522	NASDAQ	DALN	Thu, Aug 1, 1996	194.00	199.50	194.00	199.00
1521	NASDAQ	DALN	Wed, Jul 31, 1996	194.50	196.50	193.50	194.50
1520	NASDAQ	DALN	Tue, Jul 30, 1996	198.00	198.00	195.50	196.00
1519	NASDAQ	DALN	Mon, Jul 29, 1996	200.00	200.00	196.00	196.00
1518	NASDAQ	DALN	Fri, Jul 26, 1996	203.00	203.00	198.00	198.50
1517	NASDAQ	DALN	Thu, Jul 25, 1996	201.00	204.00	200.50	203.00
1516	NASDAQ	DALN	Wed, Jul 24, 1996	198.50	201.50	198.50	201.00
1515	NASDAQ	DALN	Tue, Jul 23, 1996	202.00	204.00	200.00	200.00
1514	NASDAQ	DALN	Mon, Jul 22, 1996	207.00	207.00	201.50	202.00
1513	NASDAQ	DALN	Fri, Jul 19, 1996	209.00	209.00	204.00	206.00
1512	NASDAQ	DALN	Thu, Jul 18, 1996	207.50	210.50	206.50	210.00
1511	NASDAQ	DALN	Wed, Jul 17, 1996	209.00	209.00	207.00	207.50
1510	NASDAQ	DALN	Tue, Jul 16, 1996	206.00	207.50	202.00	205.00
1509	NASDAQ	DALN	Mon, Jul 15, 1996	207.00	210.50	204.00	205.00
1508	NASDAQ	DALN	Fri, Jul 12, 1996	208.50	210.00	207.50	208.00
1507	NASDAQ	DALN	Thu, Jul 11, 1996	211.00	213.50	208.50	209.00
1506	NASDAQ	DALN	Wed, Jul 10, 1996	214.00	214.00	208.50	211.50
1505	NASDAQ	DALN	Tue, Jul 9, 1996	210.50	216.00	210.50	214.00
1504	NASDAQ	DALN	Mon, Jul 8, 1996	209.00	212.00	209.00	209.00
1503	NASDAQ	DALN	Fri, Jul 5, 1996	210.00	211.00	208.50	209.00
1502	NASDAQ	DALN	Wed, Jul 3, 1996	215.50	216.00	212.00	212.50
1501	NASDAQ	DALN	Tue, Jul 2, 1996	213.00	215.50	212.00	215.50
1500	NASDAQ	DALN	Mon, Jul 1, 1996	214.00	216.50	212.50	214.00
1499	NASDAQ	DALN	Fri, Jun 28, 1996	211.00	215.00	210.50	214.50
1498	NASDAQ	DALN	Thu, Jun 27, 1996	212.00	212.00	208.50	210.00
1497	NASDAQ	DALN	Wed, Jun 26, 1996	212.50	215.00	212.00	213.00
1496	NASDAQ	DALN	Tue, Jun 25, 1996	212.00	213.00	209.50	212.50
1495	NASDAQ	DALN	Mon, Jun 24, 1996	212.00	214.00	211.00	213.50
1494	NASDAQ	DALN	Fri, Jun 21, 1996	217.00	217.00	210.00	211.00
1493	NASDAQ	DALN	Thu, Jun 20, 1996	216.00	216.00	213.00	214.00
1492	NASDAQ	DALN	Wed, Jun 19, 1996	217.00	218.00	216.00	217.00
1491	NASDAQ	DALN	Tue, Jun 18, 1996	217.50	218.00	216.50	217.50
1490	NASDAQ	DALN	Mon, Jun 17, 1996	215.00	219.50	214.50	217.00
1489	NASDAQ	DALN	Fri, Jun 14, 1996	216.50	216.50	214.50	216.00
1488	NASDAQ	DALN	Thu, Jun 13, 1996	220.00	220.50	216.00	216.50
1487	NASDAQ	DALN	Wed, Jun 12, 1996	220.50	221.00	219.50	220.50
1486	NASDAQ	DALN	Tue, Jun 11, 1996	223.50	223.50	220.50	221.50
1485	NASDAQ	DALN	Mon, Jun 10, 1996	225.50	225.50	223.00	223.00
1484	NASDAQ	DALN	Fri, Jun 7, 1996	218.00	226.00	218.00	225.00
1483	NASDAQ	DALN	Thu, Jun 6, 1996	230.00	230.00	224.50	224.50
1482	NASDAQ	DALN	Wed, Jun 5, 1996	228.00	230.50	227.50	230.00
1481	NASDAQ	DALN	Tue, Jun 4, 1996	228.00	228.50	226.50	228.00
1480	NASDAQ	DALN	Mon, Jun 3, 1996	227.00	228.00	224.50	227.00
1479	NASDAQ	DALN	Fri, May 31, 1996	228.00	229.00	226.50	228.00
1478	NASDAQ	DALN	Thu, May 30, 1996	228.50	231.00	228.00	229.50
1477	NASDAQ	DALN	Wed, May 29, 1996	230.00	230.50	224.50	229.50
1476	NASDAQ	DALN	Tue, May 28, 1996	235.50	236.00	228.00	230.00
1475	NASDAQ	DALN	Fri, May 24, 1996	237.50	237.50	233.50	235.00
1474	NASDAQ	DALN	Thu, May 23, 1996	236.50	239.50	234.50	237.50
1473	NASDAQ	DALN	Wed, May 22, 1996	233.50	239.00	233.50	236.50
1472	NASDAQ	DALN	Tue, May 21, 1996	235.00	235.50	230.50	232.50
1471	NASDAQ	DALN	Mon, May 20, 1996	228.50	237.50	226.50	236.50
1470	NASDAQ	DALN	Fri, May 17, 1996	227.50	229.50	227.50	229.00
1469	NASDAQ	DALN	Thu, May 16, 1996	228.00	229.50	226.50	227.50
1468	NASDAQ	DALN	Wed, May 15, 1996	230.50	233.50	230.00	231.50
1467	NASDAQ	DALN	Tue, May 14, 1996	226.00	231.00	226.00	231.00
1466	NASDAQ	DALN	Mon, May 13, 1996	225.50	228.50	224.50	226.50
1465	NASDAQ	DALN	Fri, May 10, 1996	225.50	227.00	222.50	225.50
1464	NASDAQ	DALN	Thu, May 9, 1996	224.50	228.50	224.50	225.00
1463	NASDAQ	DALN	Wed, May 8, 1996	221.50	225.50	218.00	225.50
1462	NASDAQ	DALN	Tue, May 7, 1996	228.00	228.50	222.00	222.50
1461	NASDAQ	DALN	Mon, May 6, 1996	226.50	228.50	225.50	228.50
1460	NASDAQ	DALN	Fri, May 3, 1996	229.50	230.00	225.50	226.00
1459	NASDAQ	DALN	Thu, May 2, 1996	231.00	234.00	229.50	230.00
1458	NASDAQ	DALN	Wed, May 1, 1996	231.00	231.50	226.00	231.00
1457	NASDAQ	DALN	Tue, Apr 30, 1996	225.00	230.00	221.50	227.00
1456	NASDAQ	DALN	Mon, Apr 29, 1996	228.50	230.50	227.25	228.50
1455	NASDAQ	DALN	Fri, Apr 26, 1996	228.50	233.00	226.50	228.50
1454	NASDAQ	DALN	Thu, Apr 25, 1996	230.50	230.50	225.00	229.50
1453	NASDAQ	DALN	Wed, Apr 24, 1996	230.50	232.50	229.00	231.50
1452	NASDAQ	DALN	Tue, Apr 23, 1996	223.00	230.00	222.50	230.00
1451	NASDAQ	DALN	Mon, Apr 22, 1996	229.00	230.00	222.00	222.00
1450	NASDAQ	DALN	Fri, Apr 19, 1996	229.50	232.00	227.50	227.50
1449	NASDAQ	DALN	Thu, Apr 18, 1996	229.50	230.00	223.00	229.00
1448	NASDAQ	DALN	Wed, Apr 17, 1996	235.00	235.00	229.00	229.50
1447	NASDAQ	DALN	Tue, Apr 16, 1996	234.50	236.50	232.50	235.50
1446	NASDAQ	DALN	Mon, Apr 15, 1996	231.50	235.50	231.50	234.50
1445	NASDAQ	DALN	Fri, Apr 12, 1996	231.00	233.00	228.50	233.00
1444	NASDAQ	DALN	Thu, Apr 11, 1996	228.00	233.00	227.50	231.50
1443	NASDAQ	DALN	Wed, Apr 10, 1996	230.50	231.00	227.50	227.50
1442	NASDAQ	DALN	Tue, Apr 9, 1996	227.00	232.00	226.50	231.50
1441	NASDAQ	DALN	Mon, Apr 8, 1996	229.50	230.00	227.00	227.50
1440	NASDAQ	DALN	Thu, Apr 4, 1996	228.50	232.50	227.50	231.00
1439	NASDAQ	DALN	Wed, Apr 3, 1996	226.00	226.00	221.50	223.00
1438	NASDAQ	DALN	Tue, Apr 2, 1996	221.00	226.50	221.00	226.50
1437	NASDAQ	DALN	Mon, Apr 1, 1996	219.50	221.00	219.00	221.00
1436	NASDAQ	DALN	Fri, Mar 29, 1996	220.00	220.00	218.00	220.00
1435	NASDAQ	DALN	Thu, Mar 28, 1996	216.50	222.00	216.50	220.00
1434	NASDAQ	DALN	Wed, Mar 27, 1996	219.00	219.75	216.00	217.50
1433	NASDAQ	DALN	Tue, Mar 26, 1996	214.50	218.50	213.00	218.00
1432	NASDAQ	DALN	Mon, Mar 25, 1996	216.00	216.00	215.00	215.50
1431	NASDAQ	DALN	Fri, Mar 22, 1996	215.50	216.00	213.50	215.50
1430	NASDAQ	DALN	Thu, Mar 21, 1996	215.00	216.50	214.00	215.50
1429	NASDAQ	DALN	Wed, Mar 20, 1996	219.00	219.00	213.00	214.50
1428	NASDAQ	DALN	Tue, Mar 19, 1996	219.00	219.50	217.50	218.50
1427	NASDAQ	DALN	Mon, Mar 18, 1996	213.00	219.00	211.00	219.00
1426	NASDAQ	DALN	Fri, Mar 15, 1996	210.00	213.00	209.00	213.00
1425	NASDAQ	DALN	Thu, Mar 14, 1996	206.50	212.00	206.50	209.50
1424	NASDAQ	DALN	Wed, Mar 13, 1996	207.00	207.00	206.00	206.50
1423	NASDAQ	DALN	Tue, Mar 12, 1996	208.00	208.50	204.50	207.00
1422	NASDAQ	DALN	Mon, Mar 11, 1996	204.00	209.00	204.00	208.50
1421	NASDAQ	DALN	Fri, Mar 8, 1996	204.00	207.50	203.00	204.00
1420	NASDAQ	DALN	Thu, Mar 7, 1996	207.00	209.50	204.50	207.50
1419	NASDAQ	DALN	Wed, Mar 6, 1996	208.00	211.50	205.50	206.00
1418	NASDAQ	DALN	Tue, Mar 5, 1996	206.50	208.50	206.00	207.00
1417	NASDAQ	DALN	Mon, Mar 4, 1996	208.00	208.00	206.50	206.50
1416	NASDAQ	DALN	Fri, Mar 1, 1996	207.50	209.00	206.50	208.50
1415	NASDAQ	DALN	Thu, Feb 29, 1996	207.50	210.00	206.00	206.00
1414	NASDAQ	DALN	Wed, Feb 28, 1996	207.50	210.00	206.00	208.00
1413	NASDAQ	DALN	Tue, Feb 27, 1996	208.00	210.00	207.00	208.00
1412	NASDAQ	DALN	Mon, Feb 26, 1996	212.50	213.00	206.00	208.00
1411	NASDAQ	DALN	Fri, Feb 23, 1996	212.00	213.00	210.50	212.50
1410	NASDAQ	DALN	Thu, Feb 22, 1996	211.50	213.50	210.50	212.00
1409	NASDAQ	DALN	Wed, Feb 21, 1996	209.00	213.50	209.00	212.00
1408	NASDAQ	DALN	Tue, Feb 20, 1996	210.00	210.50	208.50	209.00
1407	NASDAQ	DALN	Fri, Feb 16, 1996	214.00	214.50	212.00	212.50
1406	NASDAQ	DALN	Thu, Feb 15, 1996	215.00	217.00	214.00	215.50
1405	NASDAQ	DALN	Wed, Feb 14, 1996	216.50	216.50	213.50	215.00
1404	NASDAQ	DALN	Tue, Feb 13, 1996	220.00	220.00	215.00	217.00
1403	NASDAQ	DALN	Mon, Feb 12, 1996	218.00	221.50	217.50	219.50
1402	NASDAQ	DALN	Fri, Feb 9, 1996	214.50	218.00	211.00	218.00
1401	NASDAQ	DALN	Thu, Feb 8, 1996	212.50	214.50	211.00	214.50
1400	NASDAQ	DALN	Wed, Feb 7, 1996	215.00	215.00	212.50	213.00
1399	NASDAQ	DALN	Tue, Feb 6, 1996	215.00	216.00	213.50	215.00
1398	NASDAQ	DALN	Mon, Feb 5, 1996	217.00	217.50	214.00	215.50
1397	NASDAQ	DALN	Fri, Feb 2, 1996	222.00	222.00	215.50	217.00
1396	NASDAQ	DALN	Thu, Feb 1, 1996	221.00	223.00	220.00	222.50
1395	NASDAQ	DALN	Wed, Jan 31, 1996	219.00	220.50	217.50	220.00
1394	NASDAQ	DALN	Tue, Jan 30, 1996	214.50	220.00	214.00	220.00
1393	NASDAQ	DALN	Mon, Jan 29, 1996	211.00	215.50	211.00	215.00
1392	NASDAQ	DALN	Fri, Jan 26, 1996	209.00	212.50	208.50	209.50
1391	NASDAQ	DALN	Thu, Jan 25, 1996	208.00	211.00	206.00	210.00
1390	NASDAQ	DALN	Wed, Jan 24, 1996	213.00	213.00	208.00	209.00
1389	NASDAQ	DALN	Tue, Jan 23, 1996	215.00	215.00	212.00	212.00
1388	NASDAQ	DALN	Mon, Jan 22, 1996	213.50	219.00	213.50	218.00
1387	NASDAQ	DALN	Fri, Jan 19, 1996	212.50	213.00	211.50	212.50
1386	NASDAQ	DALN	Thu, Jan 18, 1996	212.00	213.50	211.50	213.50
1385	NASDAQ	DALN	Wed, Jan 17, 1996	207.00	212.50	207.00	212.00
1384	NASDAQ	DALN	Tue, Jan 16, 1996	209.00	211.50	207.00	208.00
1383	NASDAQ	DALN	Mon, Jan 15, 1996	210.00	211.50	208.50	209.00
1382	NASDAQ	DALN	Fri, Jan 12, 1996	214.50	215.00	209.50	210.00
1381	NASDAQ	DALN	Thu, Jan 11, 1996	212.00	215.50	210.00	215.50
1380	NASDAQ	DALN	Wed, Jan 10, 1996	220.50	221.50	211.00	211.00
1379	NASDAQ	DALN	Tue, Jan 9, 1996	221.00	222.50	221.00	222.00
1378	NASDAQ	DALN	Mon, Jan 8, 1996	217.00	221.00	217.00	221.00
1377	NASDAQ	DALN	Fri, Jan 5, 1996	216.50	218.50	216.50	217.00
1376	NASDAQ	DALN	Thu, Jan 4, 1996	214.50	218.00	214.50	217.00
1375	NASDAQ	DALN	Wed, Jan 3, 1996	215.00	215.50	214.00	215.00
1374	NASDAQ	DALN	Tue, Jan 2, 1996	212.00	216.00	211.00	215.00
1373	NASDAQ	DALN	Fri, Dec 29, 1995	212.00	212.50	209.00	212.00
1372	NASDAQ	DALN	Thu, Dec 28, 1995	209.50	214.50	209.00	212.00
1371	NASDAQ	DALN	Wed, Dec 27, 1995	207.50	208.50	207.50	208.50
1370	NASDAQ	DALN	Tue, Dec 26, 1995	206.50	208.00	206.50	208.00
1369	NASDAQ	DALN	Fri, Dec 22, 1995	207.50	208.00	206.00	206.00
1368	NASDAQ	DALN	Thu, Dec 21, 1995	206.00	208.00	205.50	208.00
1367	NASDAQ	DALN	Wed, Dec 20, 1995	204.00	208.50	204.00	206.50
1366	NASDAQ	DALN	Tue, Dec 19, 1995	200.00	204.00	197.50	204.00
1365	NASDAQ	DALN	Mon, Dec 18, 1995	200.50	200.75	198.00	199.00
1364	NASDAQ	DALN	Fri, Dec 15, 1995	203.00	203.00	202.00	202.50
1363	NASDAQ	DALN	Thu, Dec 14, 1995	202.00	204.50	201.50	203.50
1362	NASDAQ	DALN	Wed, Dec 13, 1995	201.00	202.50	200.50	202.00
1361	NASDAQ	DALN	Tue, Dec 12, 1995	202.00	204.00	199.00	202.00
1360	NASDAQ	DALN	Mon, Dec 11, 1995	196.50	205.00	196.00	202.50
1359	NASDAQ	DALN	Fri, Dec 8, 1995	192.50	195.00	191.00	194.50
1358	NASDAQ	DALN	Thu, Dec 7, 1995	194.50	195.50	192.00	192.00
1357	NASDAQ	DALN	Wed, Dec 6, 1995	194.00	195.50	192.50	193.50
1356	NASDAQ	DALN	Tue, Dec 5, 1995	195.50	197.00	192.50	196.00
1355	NASDAQ	DALN	Mon, Dec 4, 1995	193.00	197.00	192.50	196.00
1354	NASDAQ	DALN	Fri, Dec 1, 1995	190.00	193.50	189.50	193.50
1353	NASDAQ	DALN	Thu, Nov 30, 1995	193.50	193.50	189.00	190.00
1352	NASDAQ	DALN	Wed, Nov 29, 1995	194.00	195.00	193.50	194.00
1351	NASDAQ	DALN	Tue, Nov 28, 1995	192.00	196.50	192.00	195.00
1350	NASDAQ	DALN	Mon, Nov 27, 1995	193.50	194.00	192.50	193.00
1349	NASDAQ	DALN	Fri, Nov 24, 1995	193.00	194.50	192.00	194.50
1348	NASDAQ	DALN	Wed, Nov 22, 1995	195.00	195.00	192.50	193.00
1347	NASDAQ	DALN	Tue, Nov 21, 1995	194.00	196.00	193.00	196.00
1346	NASDAQ	DALN	Mon, Nov 20, 1995	194.00	195.50	193.00	194.50
1345	NASDAQ	DALN	Fri, Nov 17, 1995	195.00	196.50	194.50	196.50
1344	NASDAQ	DALN	Thu, Nov 16, 1995	193.50	196.00	193.50	195.00
1343	NASDAQ	DALN	Wed, Nov 15, 1995	190.50	194.00	190.00	194.00
1342	NASDAQ	DALN	Tue, Nov 14, 1995	191.00	192.00	189.50	191.00
1341	NASDAQ	DALN	Mon, Nov 13, 1995	191.00	194.00	191.00	192.00
1340	NASDAQ	DALN	Fri, Nov 10, 1995	192.50	192.50	190.00	191.00
1339	NASDAQ	DALN	Thu, Nov 9, 1995	194.00	194.00	189.00	191.50
1338	NASDAQ	DALN	Wed, Nov 8, 1995	190.50	194.00	190.00	194.00
1337	NASDAQ	DALN	Tue, Nov 7, 1995	189.00	190.50	188.00	190.00
1336	NASDAQ	DALN	Mon, Nov 6, 1995	189.00	189.50	187.00	188.00
1335	NASDAQ	DALN	Fri, Nov 3, 1995	185.50	189.00	185.50	189.00
1334	NASDAQ	DALN	Thu, Nov 2, 1995	185.00	186.50	184.00	186.00
1333	NASDAQ	DALN	Wed, Nov 1, 1995	181.00	185.50	181.00	185.00
1332	NASDAQ	DALN	Tue, Oct 31, 1995	182.50	182.50	180.50	180.50
1331	NASDAQ	DALN	Mon, Oct 30, 1995	175.00	179.00	175.00	179.00
1330	NASDAQ	DALN	Fri, Oct 27, 1995	175.50	176.50	173.00	174.00
1329	NASDAQ	DALN	Thu, Oct 26, 1995	176.00	177.50	173.50	174.50
1328	NASDAQ	DALN	Wed, Oct 25, 1995	178.00	179.00	175.00	175.50
1327	NASDAQ	DALN	Tue, Oct 24, 1995	179.50	179.50	175.50	176.50
1326	NASDAQ	DALN	Mon, Oct 23, 1995	179.50	180.00	178.50	179.00
1325	NASDAQ	DALN	Fri, Oct 20, 1995	180.50	184.00	180.00	180.00
1324	NASDAQ	DALN	Thu, Oct 19, 1995	181.00	181.00	180.00	181.00
1323	NASDAQ	DALN	Wed, Oct 18, 1995	183.00	183.50	181.50	181.50
1322	NASDAQ	DALN	Tue, Oct 17, 1995	182.50	186.50	182.50	183.00
1321	NASDAQ	DALN	Mon, Oct 16, 1995	183.50	183.50	182.00	182.50
1320	NASDAQ	DALN	Fri, Oct 13, 1995	183.00	185.00	183.00	183.00
1319	NASDAQ	DALN	Thu, Oct 12, 1995	183.50	184.50	182.00	182.00
1318	NASDAQ	DALN	Wed, Oct 11, 1995	186.00	186.50	183.50	183.50
1317	NASDAQ	DALN	Tue, Oct 10, 1995	184.50	186.00	184.50	185.00
1316	NASDAQ	DALN	Mon, Oct 9, 1995	187.00	187.50	185.50	187.00
1315	NASDAQ	DALN	Fri, Oct 6, 1995	190.50	190.50	187.50	187.50
1314	NASDAQ	DALN	Thu, Oct 5, 1995	192.50	194.00	189.50	190.00
1313	NASDAQ	DALN	Wed, Oct 4, 1995	190.00	192.50	190.00	192.00
1312	NASDAQ	DALN	Tue, Oct 3, 1995	192.00	192.00	189.00	191.00
1311	NASDAQ	DALN	Mon, Oct 2, 1995	194.50	195.50	191.50	192.00
1310	NASDAQ	DALN	Fri, Sep 29, 1995	198.50	199.00	194.50	194.50
1309	NASDAQ	DALN	Thu, Sep 28, 1995	196.00	198.00	194.00	196.50
1308	NASDAQ	DALN	Wed, Sep 27, 1995	194.00	196.00	193.00	193.50
1307	NASDAQ	DALN	Tue, Sep 26, 1995	195.50	196.50	194.00	194.00
1306	NASDAQ	DALN	Mon, Sep 25, 1995	196.00	198.00	194.50	194.50
1305	NASDAQ	DALN	Fri, Sep 22, 1995	197.00	198.50	196.50	197.00
1304	NASDAQ	DALN	Thu, Sep 21, 1995	201.50	201.50	197.00	198.00
1303	NASDAQ	DALN	Wed, Sep 20, 1995	200.50	201.50	200.00	201.50
1302	NASDAQ	DALN	Tue, Sep 19, 1995	200.50	201.50	200.00	201.00
1301	NASDAQ	DALN	Mon, Sep 18, 1995	200.00	200.50	199.50	200.50
1300	NASDAQ	DALN	Fri, Sep 15, 1995	203.00	203.00	200.00	200.50
1299	NASDAQ	DALN	Thu, Sep 14, 1995	199.00	207.00	199.00	202.00
1298	NASDAQ	DALN	Wed, Sep 13, 1995	196.00	200.50	196.00	199.50
1297	NASDAQ	DALN	Tue, Sep 12, 1995	195.50	197.00	194.00	197.00
1296	NASDAQ	DALN	Mon, Sep 11, 1995	193.50	195.25	193.00	194.00
1295	NASDAQ	DALN	Fri, Sep 8, 1995	192.50	193.50	192.00	193.50
1294	NASDAQ	DALN	Thu, Sep 7, 1995	192.00	194.00	191.00	193.00
1293	NASDAQ	DALN	Wed, Sep 6, 1995	194.00	195.00	191.00	193.00
1292	NASDAQ	DALN	Tue, Sep 5, 1995	196.00	197.50	194.00	195.00
1291	NASDAQ	DALN	Fri, Sep 1, 1995	189.50	199.00	189.00	198.00
1290	NASDAQ	DALN	Thu, Aug 31, 1995	184.50	189.50	184.50	189.50
1289	NASDAQ	DALN	Wed, Aug 30, 1995	184.50	185.50	184.00	184.50
1288	NASDAQ	DALN	Tue, Aug 29, 1995	185.50	185.50	184.00	185.00
1287	NASDAQ	DALN	Mon, Aug 28, 1995	187.00	187.00	183.50	185.00
1286	NASDAQ	DALN	Fri, Aug 25, 1995	187.00	188.00	186.00	186.00
1285	NASDAQ	DALN	Thu, Aug 24, 1995	187.00	187.00	186.00	186.00
1284	NASDAQ	DALN	Wed, Aug 23, 1995	187.50	188.00	187.00	187.00
1283	NASDAQ	DALN	Tue, Aug 22, 1995	187.00	187.50	186.00	187.00
1282	NASDAQ	DALN	Mon, Aug 21, 1995	186.00	189.50	186.00	188.00
1281	NASDAQ	DALN	Fri, Aug 18, 1995	185.50	187.00	185.00	187.00
1280	NASDAQ	DALN	Thu, Aug 17, 1995	185.00	186.50	183.00	184.50
1279	NASDAQ	DALN	Wed, Aug 16, 1995	185.50	185.50	184.50	185.50
1278	NASDAQ	DALN	Tue, Aug 15, 1995	189.50	190.50	184.50	186.50
1277	NASDAQ	DALN	Mon, Aug 14, 1995	189.50	191.00	189.50	190.50
1276	NASDAQ	DALN	Fri, Aug 11, 1995	190.00	190.00	188.50	189.00
1275	NASDAQ	DALN	Thu, Aug 10, 1995	191.50	192.00	189.50	190.00
1274	NASDAQ	DALN	Wed, Aug 9, 1995	192.50	193.00	191.00	191.00
1273	NASDAQ	DALN	Tue, Aug 8, 1995	194.00	194.00	191.00	192.50
1272	NASDAQ	DALN	Mon, Aug 7, 1995	193.50	194.50	193.00	193.00
1271	NASDAQ	DALN	Fri, Aug 4, 1995	194.50	195.00	192.50	192.50
1270	NASDAQ	DALN	Thu, Aug 3, 1995	191.00	194.50	191.00	194.50
1269	NASDAQ	DALN	Wed, Aug 2, 1995	191.00	193.00	191.00	192.00
1268	NASDAQ	DALN	Tue, Aug 1, 1995	191.00	191.50	189.50	190.00
1267	NASDAQ	DALN	Mon, Jul 31, 1995	190.50	192.50	190.00	191.00
1266	NASDAQ	DALN	Fri, Jul 28, 1995	191.00	191.00	189.00	189.50
1265	NASDAQ	DALN	Thu, Jul 27, 1995	194.00	194.50	189.50	191.50
1264	NASDAQ	DALN	Wed, Jul 26, 1995	190.50	194.00	190.00	194.00
1263	NASDAQ	DALN	Tue, Jul 25, 1995	190.50	191.00	188.50	190.00
1262	NASDAQ	DALN	Mon, Jul 24, 1995	188.50	190.50	187.50	189.50
1261	NASDAQ	DALN	Fri, Jul 21, 1995	190.00	190.50	187.50	189.00
1260	NASDAQ	DALN	Thu, Jul 20, 1995	189.00	192.00	188.50	191.00
1259	NASDAQ	DALN	Wed, Jul 19, 1995	189.50	192.00	188.50	188.50
1258	NASDAQ	DALN	Tue, Jul 18, 1995	192.50	192.50	190.50	191.00
1257	NASDAQ	DALN	Mon, Jul 17, 1995	195.00	195.50	193.00	193.50
1256	NASDAQ	DALN	Fri, Jul 14, 1995	192.00	195.50	190.50	195.50
1255	NASDAQ	DALN	Thu, Jul 13, 1995	192.50	194.00	191.00	192.00
1254	NASDAQ	DALN	Wed, Jul 12, 1995	195.00	195.00	192.50	192.50
1253	NASDAQ	DALN	Tue, Jul 11, 1995	192.00	197.50	191.00	195.50
1252	NASDAQ	DALN	Mon, Jul 10, 1995	190.50	192.00	188.50	191.50
1251	NASDAQ	DALN	Fri, Jul 7, 1995	194.00	197.00	192.50	192.50
1250	NASDAQ	DALN	Thu, Jul 6, 1995	192.50	194.50	192.50	194.00
1249	NASDAQ	DALN	Wed, Jul 5, 1995	196.00	196.00	192.00	192.50
1248	NASDAQ	DALN	Mon, Jul 3, 1995	195.00	196.50	195.00	196.00
1247	NASDAQ	DALN	Fri, Jun 30, 1995	198.50	198.50	194.00	195.50
1246	NASDAQ	DALN	Thu, Jun 29, 1995	197.00	199.00	197.00	198.50
1245	NASDAQ	DALN	Wed, Jun 28, 1995	197.00	198.50	195.00	197.00
1244	NASDAQ	DALN	Tue, Jun 27, 1995	191.50	196.00	191.50	194.00
1243	NASDAQ	DALN	Mon, Jun 26, 1995	195.50	195.50	190.00	191.50
1242	NASDAQ	DALN	Fri, Jun 23, 1995	195.50	196.00	192.50	195.00
1241	NASDAQ	DALN	Thu, Jun 22, 1995	197.00	197.00	195.00	195.50
1240	NASDAQ	DALN	Wed, Jun 21, 1995	202.00	202.00	196.00	197.00
1239	NASDAQ	DALN	Tue, Jun 20, 1995	201.50	203.00	200.50	202.00
1238	NASDAQ	DALN	Mon, Jun 19, 1995	200.50	204.00	200.50	202.00
1237	NASDAQ	DALN	Fri, Jun 16, 1995	199.50	201.00	199.00	199.50
1236	NASDAQ	DALN	Thu, Jun 15, 1995	197.50	200.00	197.50	199.00
1235	NASDAQ	DALN	Wed, Jun 14, 1995	198.50	199.00	198.00	198.50
1234	NASDAQ	DALN	Tue, Jun 13, 1995	198.00	198.00	196.00	198.00
1233	NASDAQ	DALN	Mon, Jun 12, 1995	199.00	199.00	197.00	198.00
1232	NASDAQ	DALN	Fri, Jun 9, 1995	199.00	199.00	198.00	198.50
1231	NASDAQ	DALN	Thu, Jun 8, 1995	199.50	200.50	198.00	198.50
1230	NASDAQ	DALN	Wed, Jun 7, 1995	199.50	199.50	198.50	199.00
1229	NASDAQ	DALN	Tue, Jun 6, 1995	199.50	200.50	199.00	200.00
1228	NASDAQ	DALN	Mon, Jun 5, 1995	201.50	201.50	199.00	200.00
1227	NASDAQ	DALN	Fri, Jun 2, 1995	200.50	201.50	199.50	200.50
1226	NASDAQ	DALN	Thu, Jun 1, 1995	202.50	202.50	200.50	201.50
1225	NASDAQ	DALN	Wed, May 31, 1995	201.50	203.00	200.00	203.00
1224	NASDAQ	DALN	Tue, May 30, 1995	200.00	202.50	200.00	201.50
1223	NASDAQ	DALN	Fri, May 26, 1995	202.50	202.50	197.00	199.00
1222	NASDAQ	DALN	Thu, May 25, 1995	205.00	206.50	203.00	203.50
1221	NASDAQ	DALN	Wed, May 24, 1995	206.00	208.00	203.50	206.00
1220	NASDAQ	DALN	Tue, May 23, 1995	200.50	205.50	200.00	205.50
1219	NASDAQ	DALN	Mon, May 22, 1995	204.50	206.00	200.50	202.50
1218	NASDAQ	DALN	Fri, May 19, 1995	206.00	206.00	203.50	204.00
1217	NASDAQ	DALN	Thu, May 18, 1995	208.50	208.50	206.00	206.50
1216	NASDAQ	DALN	Wed, May 17, 1995	210.00	210.00	207.00	208.00
1215	NASDAQ	DALN	Tue, May 16, 1995	206.00	210.00	206.00	210.00
1214	NASDAQ	DALN	Mon, May 15, 1995	205.50	206.50	204.50	206.00
1213	NASDAQ	DALN	Fri, May 12, 1995	206.00	206.50	202.75	206.00
1212	NASDAQ	DALN	Thu, May 11, 1995	206.50	206.50	204.50	205.50
1211	NASDAQ	DALN	Wed, May 10, 1995	207.00	207.00	204.00	206.00
1210	NASDAQ	DALN	Tue, May 9, 1995	208.50	208.50	204.00	206.50
1209	NASDAQ	DALN	Mon, May 8, 1995	210.50	211.50	207.50	209.50
1208	NASDAQ	DALN	Fri, May 5, 1995	212.50	212.50	208.00	210.00
1207	NASDAQ	DALN	Thu, May 4, 1995	210.50	212.50	210.50	212.00
1206	NASDAQ	DALN	Wed, May 3, 1995	209.50	212.00	209.00	210.50
1205	NASDAQ	DALN	Tue, May 2, 1995	210.00	210.50	205.50	208.50
1204	NASDAQ	DALN	Mon, May 1, 1995	203.00	210.50	203.00	210.50
1203	NASDAQ	DALN	Fri, Apr 28, 1995	204.00	205.00	200.50	202.50
1202	NASDAQ	DALN	Thu, Apr 27, 1995	204.00	204.50	202.50	204.50
1201	NASDAQ	DALN	Wed, Apr 26, 1995	209.00	209.00	206.00	206.00
1200	NASDAQ	DALN	Tue, Apr 25, 1995	204.50	210.00	204.50	210.00
1199	NASDAQ	DALN	Mon, Apr 24, 1995	202.00	204.00	201.50	203.00
1198	NASDAQ	DALN	Fri, Apr 21, 1995	203.00	204.00	202.00	202.50
1197	NASDAQ	DALN	Thu, Apr 20, 1995	200.00	204.00	198.50	202.50
1196	NASDAQ	DALN	Wed, Apr 19, 1995	197.50	201.00	197.50	200.50
1195	NASDAQ	DALN	Tue, Apr 18, 1995	201.00	201.00	196.50	198.00
1194	NASDAQ	DALN	Mon, Apr 17, 1995	199.50	201.00	199.50	201.00
1193	NASDAQ	DALN	Thu, Apr 13, 1995	199.00	199.50	198.00	198.50
1192	NASDAQ	DALN	Wed, Apr 12, 1995	194.50	199.00	194.50	199.00
1191	NASDAQ	DALN	Tue, Apr 11, 1995	195.50	195.50	194.50	194.50
1190	NASDAQ	DALN	Mon, Apr 10, 1995	195.00	196.50	193.00	196.00
1189	NASDAQ	DALN	Fri, Apr 7, 1995	200.50	201.00	195.50	195.50
1188	NASDAQ	DALN	Thu, Apr 6, 1995	201.50	202.00	200.00	200.50
1187	NASDAQ	DALN	Wed, Apr 5, 1995	201.00	203.00	199.50	202.00
1186	NASDAQ	DALN	Tue, Apr 4, 1995	200.00	201.50	199.50	201.00
1185	NASDAQ	DALN	Mon, Apr 3, 1995	199.00	202.50	198.50	199.00
1184	NASDAQ	DALN	Fri, Mar 31, 1995	195.50	199.50	193.50	197.50
1183	NASDAQ	DALN	Thu, Mar 30, 1995	196.50	196.50	195.00	195.50
1182	NASDAQ	DALN	Wed, Mar 29, 1995	195.50	196.50	195.50	196.00
1181	NASDAQ	DALN	Tue, Mar 28, 1995	194.00	196.00	193.50	195.50
1180	NASDAQ	DALN	Mon, Mar 27, 1995	196.50	196.50	194.00	195.50
1179	NASDAQ	DALN	Fri, Mar 24, 1995	195.50	199.00	195.50	196.50
1178	NASDAQ	DALN	Thu, Mar 23, 1995	192.00	196.50	192.00	196.00
1177	NASDAQ	DALN	Wed, Mar 22, 1995	190.00	192.50	189.50	192.50
1176	NASDAQ	DALN	Tue, Mar 21, 1995	189.50	192.00	187.50	189.00
1175	NASDAQ	DALN	Mon, Mar 20, 1995	190.00	190.00	188.00	189.00
1174	NASDAQ	DALN	Fri, Mar 17, 1995	190.50	191.00	188.50	189.50
1173	NASDAQ	DALN	Thu, Mar 16, 1995	192.50	193.00	189.50	191.00
1172	NASDAQ	DALN	Wed, Mar 15, 1995	193.00	194.50	190.50	190.50
1171	NASDAQ	DALN	Tue, Mar 14, 1995	200.00	200.50	198.50	200.00
1170	NASDAQ	DALN	Mon, Mar 13, 1995	201.00	201.00	198.00	199.50
1169	NASDAQ	DALN	Fri, Mar 10, 1995	201.00	201.50	199.50	201.50
1168	NASDAQ	DALN	Thu, Mar 9, 1995	201.50	202.00	199.50	200.50
1167	NASDAQ	DALN	Wed, Mar 8, 1995	201.00	201.50	200.50	201.50
1166	NASDAQ	DALN	Tue, Mar 7, 1995	201.00	201.00	199.00	201.00
1165	NASDAQ	DALN	Mon, Mar 6, 1995	197.50	201.00	197.00	200.50
1164	NASDAQ	DALN	Fri, Mar 3, 1995	198.50	198.50	197.00	198.00
1163	NASDAQ	DALN	Thu, Mar 2, 1995	195.50	198.50	195.50	198.00
1162	NASDAQ	DALN	Wed, Mar 1, 1995	194.50	196.50	194.50	196.00
1161	NASDAQ	DALN	Tue, Feb 28, 1995	193.00	196.00	191.00	196.00
1160	NASDAQ	DALN	Mon, Feb 27, 1995	195.50	195.50	193.50	194.00
1159	NASDAQ	DALN	Fri, Feb 24, 1995	195.50	195.50	194.00	195.00
1158	NASDAQ	DALN	Thu, Feb 23, 1995	191.00	196.00	191.00	195.00
1157	NASDAQ	DALN	Wed, Feb 22, 1995	192.50	194.00	190.50	190.50
1156	NASDAQ	DALN	Tue, Feb 21, 1995	192.00	193.00	190.50	192.50
1155	NASDAQ	DALN	Fri, Feb 17, 1995	191.50	192.00	190.50	192.00
1154	NASDAQ	DALN	Thu, Feb 16, 1995	195.50	195.50	190.00	190.50
1153	NASDAQ	DALN	Wed, Feb 15, 1995	195.50	196.50	194.00	194.50
1152	NASDAQ	DALN	Tue, Feb 14, 1995	193.00	195.50	192.00	195.50
1151	NASDAQ	DALN	Mon, Feb 13, 1995	191.50	192.50	189.50	192.00
1150	NASDAQ	DALN	Fri, Feb 10, 1995	191.00	191.00	190.00	190.50
1149	NASDAQ	DALN	Thu, Feb 9, 1995	191.50	192.50	190.00	190.50
1148	NASDAQ	DALN	Wed, Feb 8, 1995	190.00	192.50	190.00	191.00
1147	NASDAQ	DALN	Tue, Feb 7, 1995	192.50	192.50	190.00	190.00
1146	NASDAQ	DALN	Mon, Feb 6, 1995	186.50	192.00	186.50	192.00
1145	NASDAQ	DALN	Fri, Feb 3, 1995	183.00	186.50	183.00	186.50
1144	NASDAQ	DALN	Thu, Feb 2, 1995	180.50	182.50	180.50	182.50
1143	NASDAQ	DALN	Wed, Feb 1, 1995	181.50	181.50	178.50	180.50
1142	NASDAQ	DALN	Tue, Jan 31, 1995	180.50	182.00	180.50	181.50
1141	NASDAQ	DALN	Mon, Jan 30, 1995	182.50	182.50	180.50	180.50
1140	NASDAQ	DALN	Fri, Jan 27, 1995	185.50	186.50	182.50	183.00
1139	NASDAQ	DALN	Thu, Jan 26, 1995	185.50	186.00	182.00	185.00
1138	NASDAQ	DALN	Wed, Jan 25, 1995	182.00	186.50	181.50	186.00
1137	NASDAQ	DALN	Tue, Jan 24, 1995	180.00	183.00	179.50	180.00
1136	NASDAQ	DALN	Mon, Jan 23, 1995	176.50	181.50	176.50	179.00
1135	NASDAQ	DALN	Fri, Jan 20, 1995	179.50	180.75	178.00	178.00
1134	NASDAQ	DALN	Thu, Jan 19, 1995	178.50	180.00	178.50	179.50
1133	NASDAQ	DALN	Wed, Jan 18, 1995	178.00	180.00	177.00	178.50
1132	NASDAQ	DALN	Tue, Jan 17, 1995	176.00	178.00	176.00	177.50
1131	NASDAQ	DALN	Mon, Jan 16, 1995	176.00	177.00	175.00	175.50
1130	NASDAQ	DALN	Fri, Jan 13, 1995	176.00	176.50	175.50	175.50
1129	NASDAQ	DALN	Thu, Jan 12, 1995	176.00	176.50	175.00	175.00
1128	NASDAQ	DALN	Wed, Jan 11, 1995	177.50	177.50	176.00	176.00
1127	NASDAQ	DALN	Tue, Jan 10, 1995	176.50	177.50	176.00	176.00
1126	NASDAQ	DALN	Mon, Jan 9, 1995	177.00	177.50	176.00	177.00
1125	NASDAQ	DALN	Fri, Jan 6, 1995	177.50	178.00	177.00	177.50
1124	NASDAQ	DALN	Thu, Jan 5, 1995	177.50	178.00	177.50	178.00
1123	NASDAQ	DALN	Wed, Jan 4, 1995	178.50	179.00	176.50	178.00
1122	NASDAQ	DALN	Tue, Jan 3, 1995	182.00	182.50	178.00	179.50
1121	NASDAQ	DALN	Fri, Dec 30, 1994	180.00	182.50	179.50	182.50
1120	NASDAQ	DALN	Thu, Dec 29, 1994	179.50	181.50	179.50	180.00
1119	NASDAQ	DALN	Wed, Dec 28, 1994	181.00	181.50	179.50	180.00
1118	NASDAQ	DALN	Tue, Dec 27, 1994	179.00	181.50	179.00	181.00
1117	NASDAQ	DALN	Fri, Dec 23, 1994	180.50	181.00	178.50	178.50
1116	NASDAQ	DALN	Thu, Dec 22, 1994	180.00	182.00	180.00	181.00
1115	NASDAQ	DALN	Wed, Dec 21, 1994	180.00	180.50	179.00	179.50
1114	NASDAQ	DALN	Tue, Dec 20, 1994	179.00	179.00	176.50	177.50
1113	NASDAQ	DALN	Mon, Dec 19, 1994	179.00	179.00	177.00	179.00
1112	NASDAQ	DALN	Fri, Dec 16, 1994	179.50	182.00	178.50	179.00
1111	NASDAQ	DALN	Thu, Dec 15, 1994	176.00	179.00	176.00	179.00
1110	NASDAQ	DALN	Wed, Dec 14, 1994	180.00	181.00	176.00	176.00
1109	NASDAQ	DALN	Tue, Dec 13, 1994	176.50	180.50	176.50	179.50
1108	NASDAQ	DALN	Mon, Dec 12, 1994	176.50	177.50	175.00	176.50
1107	NASDAQ	DALN	Fri, Dec 9, 1994	177.00	178.00	176.25	177.50
1106	NASDAQ	DALN	Thu, Dec 8, 1994	178.50	178.50	175.50	176.00
1105	NASDAQ	DALN	Wed, Dec 7, 1994	176.50	179.00	176.50	178.50
1104	NASDAQ	DALN	Tue, Dec 6, 1994	176.50	178.00	176.50	177.00
1103	NASDAQ	DALN	Mon, Dec 5, 1994	178.50	179.50	176.00	176.50
1102	NASDAQ	DALN	Fri, Dec 2, 1994	183.00	183.50	179.50	179.50
1101	NASDAQ	DALN	Thu, Dec 1, 1994	181.50	182.00	178.50	178.50
1100	NASDAQ	DALN	Wed, Nov 30, 1994	185.00	185.00	182.00	182.00
1099	NASDAQ	DALN	Tue, Nov 29, 1994	182.00	185.50	182.00	184.50
1098	NASDAQ	DALN	Mon, Nov 28, 1994	181.50	183.00	181.50	182.00
1097	NASDAQ	DALN	Fri, Nov 25, 1994	182.00	183.00	181.50	181.50
1096	NASDAQ	DALN	Wed, Nov 23, 1994	182.00	183.00	180.00	181.50
1095	NASDAQ	DALN	Tue, Nov 22, 1994	185.50	189.00	183.50	184.50
1094	NASDAQ	DALN	Mon, Nov 21, 1994	183.00	187.50	183.00	185.50
1093	NASDAQ	DALN	Fri, Nov 18, 1994	186.00	186.50	181.00	182.00
1092	NASDAQ	DALN	Thu, Nov 17, 1994	188.00	188.50	184.50	186.00
1091	NASDAQ	DALN	Wed, Nov 16, 1994	190.00	190.00	188.00	188.50
1090	NASDAQ	DALN	Tue, Nov 15, 1994	190.50	190.50	189.50	190.00
1089	NASDAQ	DALN	Mon, Nov 14, 1994	190.00	190.50	189.00	190.50
1088	NASDAQ	DALN	Fri, Nov 11, 1994	188.00	191.50	186.50	191.50
1087	NASDAQ	DALN	Thu, Nov 10, 1994	191.00	192.00	184.00	187.00
1086	NASDAQ	DALN	Wed, Nov 9, 1994	194.00	194.00	189.50	191.00
1085	NASDAQ	DALN	Tue, Nov 8, 1994	192.00	195.00	190.50	192.50
1084	NASDAQ	DALN	Mon, Nov 7, 1994	191.00	192.00	189.50	191.50
1083	NASDAQ	DALN	Fri, Nov 4, 1994	195.00	198.00	190.50	190.50
1082	NASDAQ	DALN	Thu, Nov 3, 1994	192.50	196.00	192.50	195.50
1081	NASDAQ	DALN	Wed, Nov 2, 1994	196.50	196.50	192.00	192.00
1080	NASDAQ	DALN	Tue, Nov 1, 1994	197.50	198.50	196.50	196.50
1079	NASDAQ	DALN	Mon, Oct 31, 1994	200.00	201.00	198.50	199.00
1078	NASDAQ	DALN	Fri, Oct 28, 1994	198.00	200.50	197.50	200.50
1077	NASDAQ	DALN	Thu, Oct 27, 1994	194.50	198.00	194.50	198.00
1076	NASDAQ	DALN	Wed, Oct 26, 1994	193.50	194.50	192.50	193.00
1075	NASDAQ	DALN	Tue, Oct 25, 1994	189.50	195.00	189.00	193.50
1074	NASDAQ	DALN	Mon, Oct 24, 1994	192.00	193.00	189.50	189.50
1073	NASDAQ	DALN	Fri, Oct 21, 1994	190.50	193.50	190.00	192.50
1072	NASDAQ	DALN	Thu, Oct 20, 1994	192.50	192.50	187.50	189.50
1071	NASDAQ	DALN	Wed, Oct 19, 1994	193.00	193.00	191.50	192.00
1070	NASDAQ	DALN	Tue, Oct 18, 1994	193.00	193.50	192.00	193.00
1069	NASDAQ	DALN	Mon, Oct 17, 1994	192.00	193.50	192.00	193.50
1068	NASDAQ	DALN	Fri, Oct 14, 1994	192.50	192.50	191.00	192.00
1067	NASDAQ	DALN	Thu, Oct 13, 1994	193.50	194.50	189.00	191.00
1066	NASDAQ	DALN	Wed, Oct 12, 1994	193.00	193.00	190.00	192.50
1065	NASDAQ	DALN	Tue, Oct 11, 1994	192.00	194.00	191.00	193.00
1064	NASDAQ	DALN	Mon, Oct 10, 1994	193.00	193.50	190.00	192.50
1063	NASDAQ	DALN	Fri, Oct 7, 1994	185.00	195.50	185.00	193.00
1062	NASDAQ	DALN	Thu, Oct 6, 1994	182.50	183.50	182.50	183.00
1061	NASDAQ	DALN	Wed, Oct 5, 1994	185.00	185.00	182.00	183.00
1060	NASDAQ	DALN	Tue, Oct 4, 1994	188.00	188.00	185.50	186.00
1059	NASDAQ	DALN	Mon, Oct 3, 1994	185.00	189.00	184.50	188.50
1058	NASDAQ	DALN	Fri, Sep 30, 1994	184.00	187.00	184.00	186.00
1057	NASDAQ	DALN	Thu, Sep 29, 1994	181.50	184.00	181.50	183.50
1056	NASDAQ	DALN	Wed, Sep 28, 1994	181.00	184.00	181.00	181.50
1055	NASDAQ	DALN	Tue, Sep 27, 1994	183.50	185.00	180.50	180.50
1054	NASDAQ	DALN	Mon, Sep 26, 1994	184.00	184.50	182.50	182.50
1053	NASDAQ	DALN	Fri, Sep 23, 1994	186.00	186.00	183.00	183.00
1052	NASDAQ	DALN	Thu, Sep 22, 1994	187.00	187.50	184.50	184.50
1051	NASDAQ	DALN	Wed, Sep 21, 1994	186.00	186.00	185.00	185.00
1050	NASDAQ	DALN	Tue, Sep 20, 1994	189.00	190.50	187.50	187.50
1049	NASDAQ	DALN	Mon, Sep 19, 1994	192.50	192.50	189.50	190.00
1048	NASDAQ	DALN	Fri, Sep 16, 1994	194.00	194.00	192.50	192.50
1047	NASDAQ	DALN	Thu, Sep 15, 1994	193.00	194.50	192.50	194.50
1046	NASDAQ	DALN	Wed, Sep 14, 1994	192.00	194.50	192.00	193.50
1045	NASDAQ	DALN	Tue, Sep 13, 1994	192.50	193.50	190.50	190.50
1044	NASDAQ	DALN	Mon, Sep 12, 1994	195.00	195.00	192.00	192.00
1043	NASDAQ	DALN	Fri, Sep 9, 1994	198.50	198.50	194.00	195.00
1042	NASDAQ	DALN	Thu, Sep 8, 1994	200.50	201.00	199.00	200.00
1041	NASDAQ	DALN	Wed, Sep 7, 1994	197.50	200.00	197.00	200.00
1040	NASDAQ	DALN	Tue, Sep 6, 1994	197.00	197.00	196.00	196.50
1039	NASDAQ	DALN	Fri, Sep 2, 1994	199.50	199.50	197.00	197.00
1038	NASDAQ	DALN	Thu, Sep 1, 1994	199.50	200.00	197.50	198.00
1037	NASDAQ	DALN	Wed, Aug 31, 1994	200.00	202.50	199.50	201.00
1036	NASDAQ	DALN	Tue, Aug 30, 1994	199.00	200.00	198.50	199.00
1035	NASDAQ	DALN	Mon, Aug 29, 1994	201.00	201.00	199.00	199.00
1034	NASDAQ	DALN	Fri, Aug 26, 1994	200.50	201.00	199.00	200.50
1033	NASDAQ	DALN	Thu, Aug 25, 1994	203.00	203.00	199.50	199.50
1032	NASDAQ	DALN	Wed, Aug 24, 1994	200.00	203.50	200.00	203.00
1031	NASDAQ	DALN	Tue, Aug 23, 1994	201.50	202.50	199.00	199.00
1030	NASDAQ	DALN	Mon, Aug 22, 1994	204.50	204.50	200.50	200.50
1029	NASDAQ	DALN	Fri, Aug 19, 1994	208.50	208.50	205.00	205.50
1028	NASDAQ	DALN	Thu, Aug 18, 1994	208.00	209.00	207.50	208.50
1027	NASDAQ	DALN	Wed, Aug 17, 1994	209.50	210.00	207.50	207.50
1026	NASDAQ	DALN	Tue, Aug 16, 1994	208.50	210.50	208.50	210.00
1025	NASDAQ	DALN	Mon, Aug 15, 1994	208.00	210.00	208.00	209.00
1024	NASDAQ	DALN	Fri, Aug 12, 1994	207.50	208.00	206.50	207.50
1023	NASDAQ	DALN	Thu, Aug 11, 1994	209.50	209.50	207.00	207.00
1022	NASDAQ	DALN	Wed, Aug 10, 1994	209.50	209.50	208.00	209.50
1021	NASDAQ	DALN	Tue, Aug 9, 1994	209.00	209.50	208.50	209.00
1020	NASDAQ	DALN	Mon, Aug 8, 1994	209.00	209.00	208.00	209.00
1019	NASDAQ	DALN	Fri, Aug 5, 1994	208.00	209.00	207.00	208.50
1018	NASDAQ	DALN	Thu, Aug 4, 1994	209.00	209.50	208.00	208.00
1017	NASDAQ	DALN	Wed, Aug 3, 1994	209.50	210.00	208.50	210.00
1016	NASDAQ	DALN	Tue, Aug 2, 1994	208.00	209.00	207.50	208.00
1015	NASDAQ	DALN	Mon, Aug 1, 1994	208.00	208.00	207.00	207.50
1014	NASDAQ	DALN	Fri, Jul 29, 1994	207.50	208.50	207.00	208.00
1013	NASDAQ	DALN	Thu, Jul 28, 1994	207.50	207.50	206.50	207.00
1012	NASDAQ	DALN	Wed, Jul 27, 1994	205.00	207.50	204.00	207.50
1011	NASDAQ	DALN	Tue, Jul 26, 1994	206.00	206.00	205.00	205.50
1010	NASDAQ	DALN	Mon, Jul 25, 1994	206.50	207.50	205.50	206.50
1009	NASDAQ	DALN	Fri, Jul 22, 1994	206.00	206.50	205.50	205.50
1008	NASDAQ	DALN	Thu, Jul 21, 1994	206.50	206.50	205.50	205.50
1007	NASDAQ	DALN	Wed, Jul 20, 1994	206.00	206.50	205.50	206.00
1006	NASDAQ	DALN	Tue, Jul 19, 1994	206.00	206.50	205.50	205.50
1005	NASDAQ	DALN	Mon, Jul 18, 1994	206.00	206.50	205.50	205.50
1004	NASDAQ	DALN	Fri, Jul 15, 1994	208.00	208.00	207.00	208.00
1003	NASDAQ	DALN	Thu, Jul 14, 1994	203.50	208.00	203.00	208.00
1002	NASDAQ	DALN	Wed, Jul 13, 1994	203.00	204.00	203.00	203.00
1001	NASDAQ	DALN	Tue, Jul 12, 1994	203.00	204.00	202.00	203.00
1000	NASDAQ	DALN	Mon, Jul 11, 1994	203.50	204.50	201.00	202.00
999	NASDAQ	DALN	Fri, Jul 8, 1994	200.50	203.00	199.00	203.00
998	NASDAQ	DALN	Thu, Jul 7, 1994	201.00	203.50	201.00	202.50
997	NASDAQ	DALN	Wed, Jul 6, 1994	199.00	202.50	199.00	202.00
996	NASDAQ	DALN	Tue, Jul 5, 1994	194.00	199.50	194.00	199.50
995	NASDAQ	DALN	Fri, Jul 1, 1994	197.50	198.00	194.50	195.00
994	NASDAQ	DALN	Thu, Jun 30, 1994	198.50	200.00	196.00	197.00
993	NASDAQ	DALN	Wed, Jun 29, 1994	199.50	203.50	198.00	198.50
992	NASDAQ	DALN	Tue, Jun 28, 1994	199.00	199.50	194.50	197.50
991	NASDAQ	DALN	Mon, Jun 27, 1994	198.00	201.50	197.00	201.00
990	NASDAQ	DALN	Fri, Jun 24, 1994	205.00	205.00	198.50	198.50
989	NASDAQ	DALN	Thu, Jun 23, 1994	207.50	207.50	202.50	203.50
988	NASDAQ	DALN	Wed, Jun 22, 1994	206.50	208.00	206.50	207.00
987	NASDAQ	DALN	Tue, Jun 21, 1994	208.50	208.50	206.50	208.00
986	NASDAQ	DALN	Mon, Jun 20, 1994	203.00	209.00	202.50	209.00
985	NASDAQ	DALN	Fri, Jun 17, 1994	205.50	207.00	205.50	205.50
984	NASDAQ	DALN	Thu, Jun 16, 1994	207.00	207.50	205.50	206.00
983	NASDAQ	DALN	Wed, Jun 15, 1994	203.00	206.00	202.50	205.00
982	NASDAQ	DALN	Tue, Jun 14, 1994	200.50	203.00	200.00	203.00
981	NASDAQ	DALN	Mon, Jun 13, 1994	197.00	201.50	196.00	200.00
980	NASDAQ	DALN	Fri, Jun 10, 1994	199.50	199.50	195.50	196.00
979	NASDAQ	DALN	Thu, Jun 9, 1994	195.50	200.00	195.00	200.00
978	NASDAQ	DALN	Wed, Jun 8, 1994	196.50	196.50	194.00	194.00
977	NASDAQ	DALN	Tue, Jun 7, 1994	195.00	196.50	195.00	196.00
976	NASDAQ	DALN	Mon, Jun 6, 1994	196.00	199.50	196.00	196.00
975	NASDAQ	DALN	Fri, Jun 3, 1994	195.00	199.00	195.00	196.00
974	NASDAQ	DALN	Thu, Jun 2, 1994	200.00	201.00	194.50	194.50
973	NASDAQ	DALN	Wed, Jun 1, 1994	198.00	198.50	197.50	198.00
972	NASDAQ	DALN	Tue, May 31, 1994	198.50	198.50	195.50	198.00
971	NASDAQ	DALN	Fri, May 27, 1994	202.50	203.50	202.50	202.50
970	NASDAQ	DALN	Thu, May 26, 1994	203.00	203.00	202.00	203.00
969	NASDAQ	DALN	Wed, May 25, 1994	203.50	203.50	200.50	203.00
968	NASDAQ	DALN	Tue, May 24, 1994	201.00	204.50	201.00	203.50
967	NASDAQ	DALN	Mon, May 23, 1994	201.00	202.00	199.00	200.50
966	NASDAQ	DALN	Fri, May 20, 1994	202.50	204.00	201.50	202.50
965	NASDAQ	DALN	Thu, May 19, 1994	197.50	204.00	197.50	204.00
964	NASDAQ	DALN	Wed, May 18, 1994	199.50	199.50	194.00	198.00
963	NASDAQ	DALN	Tue, May 17, 1994	202.00	202.00	195.00	195.50
962	NASDAQ	DALN	Mon, May 16, 1994	205.50	206.50	200.50	201.50
961	NASDAQ	DALN	Fri, May 13, 1994	205.00	206.00	204.00	205.50
960	NASDAQ	DALN	Thu, May 12, 1994	200.00	205.50	200.00	205.50
959	NASDAQ	DALN	Wed, May 11, 1994	204.00	204.00	200.50	201.50
958	NASDAQ	DALN	Tue, May 10, 1994	204.50	205.50	204.00	205.00
957	NASDAQ	DALN	Mon, May 9, 1994	203.50	205.00	202.50	204.00
956	NASDAQ	DALN	Fri, May 6, 1994	200.00	204.50	199.50	204.00
955	NASDAQ	DALN	Thu, May 5, 1994	198.00	201.50	196.50	200.50
954	NASDAQ	DALN	Wed, May 4, 1994	198.00	198.00	195.50	197.50
953	NASDAQ	DALN	Tue, May 3, 1994	200.00	200.50	197.50	197.50
952	NASDAQ	DALN	Mon, May 2, 1994	202.50	202.50	198.50	199.50
951	NASDAQ	DALN	Fri, Apr 29, 1994	202.50	204.00	200.50	201.00
950	NASDAQ	DALN	Thu, Apr 28, 1994	204.50	204.50	201.00	201.50
949	NASDAQ	DALN	Tue, Apr 26, 1994	205.00	205.50	203.50	205.50
948	NASDAQ	DALN	Mon, Apr 25, 1994	193.50	204.00	193.00	204.00
947	NASDAQ	DALN	Fri, Apr 22, 1994	192.00	195.50	191.00	194.00
946	NASDAQ	DALN	Thu, Apr 21, 1994	189.50	191.50	188.00	190.50
945	NASDAQ	DALN	Wed, Apr 20, 1994	192.50	192.50	185.00	189.00
944	NASDAQ	DALN	Tue, Apr 19, 1994	197.00	197.50	192.50	193.50
943	NASDAQ	DALN	Mon, Apr 18, 1994	195.50	197.50	194.00	197.00
942	NASDAQ	DALN	Fri, Apr 15, 1994	187.00	196.50	187.00	195.50
941	NASDAQ	DALN	Thu, Apr 14, 1994	185.00	187.00	183.00	186.50
940	NASDAQ	DALN	Wed, Apr 13, 1994	182.00	182.50	179.50	181.50
939	NASDAQ	DALN	Tue, Apr 12, 1994	185.00	185.50	181.50	181.50
938	NASDAQ	DALN	Mon, Apr 11, 1994	184.50	184.50	182.00	184.50
937	NASDAQ	DALN	Fri, Apr 8, 1994	185.00	185.00	182.50	184.00
936	NASDAQ	DALN	Thu, Apr 7, 1994	188.50	189.00	187.00	187.00
935	NASDAQ	DALN	Wed, Apr 6, 1994	189.50	190.00	186.50	189.50
934	NASDAQ	DALN	Tue, Apr 5, 1994	184.00	188.50	182.00	188.00
933	NASDAQ	DALN	Mon, Apr 4, 1994	176.00	178.00	176.00	177.00
932	NASDAQ	DALN	Thu, Mar 31, 1994	181.50	181.50	178.50	179.00
931	NASDAQ	DALN	Wed, Mar 30, 1994	184.00	184.00	180.50	181.00
930	NASDAQ	DALN	Tue, Mar 29, 1994	188.00	188.00	185.00	185.00
929	NASDAQ	DALN	Mon, Mar 28, 1994	192.00	192.00	187.50	189.00
928	NASDAQ	DALN	Fri, Mar 25, 1994	195.50	199.50	193.00	199.00
927	NASDAQ	DALN	Thu, Mar 24, 1994	198.00	198.00	193.00	195.50
926	NASDAQ	DALN	Wed, Mar 23, 1994	197.50	199.00	197.00	198.00
925	NASDAQ	DALN	Tue, Mar 22, 1994	197.50	199.00	197.00	198.00
924	NASDAQ	DALN	Mon, Mar 21, 1994	196.00	196.00	194.50	196.00
923	NASDAQ	DALN	Fri, Mar 18, 1994	196.00	197.50	194.00	196.00
922	NASDAQ	DALN	Thu, Mar 17, 1994	193.50	198.50	193.50	198.50
921	NASDAQ	DALN	Wed, Mar 16, 1994	186.00	193.00	186.00	193.00
920	NASDAQ	DALN	Tue, Mar 15, 1994	189.00	191.50	185.50	185.50
919	NASDAQ	DALN	Mon, Mar 14, 1994	187.50	190.00	184.50	190.00
918	NASDAQ	DALN	Fri, Mar 11, 1994	181.50	188.00	181.50	188.00
917	NASDAQ	DALN	Thu, Mar 10, 1994	183.00	183.50	181.50	182.00
916	NASDAQ	DALN	Wed, Mar 9, 1994	183.00	183.50	181.00	182.00
915	NASDAQ	DALN	Tue, Mar 8, 1994	186.00	186.00	182.50	183.00
914	NASDAQ	DALN	Mon, Mar 7, 1994	189.00	189.00	185.50	187.00
913	NASDAQ	DALN	Fri, Mar 4, 1994	192.50	192.50	188.50	188.50
912	NASDAQ	DALN	Thu, Mar 3, 1994	194.00	195.00	191.50	192.00
911	NASDAQ	DALN	Wed, Mar 2, 1994	188.50	192.00	186.50	192.00
910	NASDAQ	DALN	Tue, Mar 1, 1994	186.00	190.00	185.50	189.50
909	NASDAQ	DALN	Mon, Feb 28, 1994	190.00	190.00	185.00	185.50
908	NASDAQ	DALN	Fri, Feb 25, 1994	190.00	191.00	190.00	190.00
907	NASDAQ	DALN	Thu, Feb 24, 1994	192.00	192.00	188.50	189.00
906	NASDAQ	DALN	Wed, Feb 23, 1994	193.00	193.50	192.50	193.00
905	NASDAQ	DALN	Tue, Feb 22, 1994	195.00	195.00	192.50	192.50
904	NASDAQ	DALN	Fri, Feb 18, 1994	190.50	193.00	189.50	192.50
903	NASDAQ	DALN	Thu, Feb 17, 1994	186.50	191.50	185.50	190.50
902	NASDAQ	DALN	Wed, Feb 16, 1994	185.00	186.50	184.50	185.50
901	NASDAQ	DALN	Tue, Feb 15, 1994	187.00	187.00	184.50	184.50
900	NASDAQ	DALN	Mon, Feb 14, 1994	191.00	191.50	186.50	186.50
899	NASDAQ	DALN	Fri, Feb 11, 1994	185.00	186.50	184.00	186.50
898	NASDAQ	DALN	Thu, Feb 10, 1994	188.00	188.50	184.50	184.50
897	NASDAQ	DALN	Wed, Feb 9, 1994	191.00	191.00	187.00	187.50
896	NASDAQ	DALN	Tue, Feb 8, 1994	192.50	192.50	190.50	190.50
895	NASDAQ	DALN	Mon, Feb 7, 1994	191.50	192.00	189.00	191.50
894	NASDAQ	DALN	Fri, Feb 4, 1994	195.50	196.00	192.00	193.00
893	NASDAQ	DALN	Thu, Feb 3, 1994	196.50	198.00	194.50	196.00
892	NASDAQ	DALN	Wed, Feb 2, 1994	193.00	198.50	192.50	198.00
891	NASDAQ	DALN	Tue, Feb 1, 1994	194.00	194.00	189.50	192.00
890	NASDAQ	DALN	Mon, Jan 31, 1994	194.00	194.00	191.50	194.00
889	NASDAQ	DALN	Fri, Jan 28, 1994	188.50	194.50	188.50	193.00
888	NASDAQ	DALN	Thu, Jan 27, 1994	181.50	188.00	181.50	188.00
887	NASDAQ	DALN	Wed, Jan 26, 1994	185.00	185.50	180.00	181.00
886	NASDAQ	DALN	Tue, Jan 25, 1994	183.00	186.50	183.00	184.50
885	NASDAQ	DALN	Mon, Jan 24, 1994	183.50	183.50	178.50	179.50
884	NASDAQ	DALN	Fri, Jan 21, 1994	183.50	184.50	183.00	183.50
883	NASDAQ	DALN	Thu, Jan 20, 1994	186.00	186.00	183.50	183.50
882	NASDAQ	DALN	Wed, Jan 19, 1994	187.50	187.50	186.00	186.50
881	NASDAQ	DALN	Tue, Jan 18, 1994	188.00	189.00	185.50	187.00
880	NASDAQ	DALN	Mon, Jan 17, 1994	187.00	187.00	185.00	186.50
879	NASDAQ	DALN	Fri, Jan 14, 1994	185.00	189.00	185.00	186.50
878	NASDAQ	DALN	Thu, Jan 13, 1994	188.00	188.00	184.50	184.50
877	NASDAQ	DALN	Wed, Jan 12, 1994	190.50	190.50	186.50	189.00
876	NASDAQ	DALN	Tue, Jan 11, 1994	192.00	192.00	190.00	190.50
875	NASDAQ	DALN	Mon, Jan 10, 1994	188.00	191.50	188.00	191.50
874	NASDAQ	DALN	Fri, Jan 7, 1994	194.50	195.00	189.50	193.50
873	NASDAQ	DALN	Thu, Jan 6, 1994	196.00	198.50	194.50	195.00
872	NASDAQ	DALN	Wed, Jan 5, 1994	188.00	195.00	188.00	195.00
871	NASDAQ	DALN	Tue, Jan 4, 1994	183.00	188.00	183.00	188.00
870	NASDAQ	DALN	Mon, Jan 3, 1994	180.00	187.50	179.50	184.50
869	NASDAQ	DALN	Fri, Dec 31, 1993	181.00	181.50	180.00	180.50
868	NASDAQ	DALN	Thu, Dec 30, 1993	182.00	182.00	178.00	180.00
867	NASDAQ	DALN	Wed, Dec 29, 1993	183.00	183.00	179.50	181.00
866	NASDAQ	DALN	Tue, Dec 28, 1993	181.50	188.00	181.50	185.00
865	NASDAQ	DALN	Mon, Dec 27, 1993	180.00	183.00	180.00	182.50
864	NASDAQ	DALN	Thu, Dec 23, 1993	179.50	180.00	178.00	178.50
863	NASDAQ	DALN	Wed, Dec 22, 1993	177.00	178.50	175.50	178.00
862	NASDAQ	DALN	Tue, Dec 21, 1993	174.50	178.50	174.50	176.00
861	NASDAQ	DALN	Mon, Dec 20, 1993	176.00	176.00	174.00	174.50
860	NASDAQ	DALN	Fri, Dec 17, 1993	171.00	173.50	170.50	173.50
859	NASDAQ	DALN	Thu, Dec 16, 1993	172.00	173.00	169.50	170.00
858	NASDAQ	DALN	Wed, Dec 15, 1993	175.00	175.00	172.50	173.00
857	NASDAQ	DALN	Tue, Dec 14, 1993	177.00	178.00	175.00	175.00
856	NASDAQ	DALN	Mon, Dec 13, 1993	180.50	180.50	176.50	177.00
855	NASDAQ	DALN	Fri, Dec 10, 1993	180.00	181.50	177.50	180.00
854	NASDAQ	DALN	Thu, Dec 9, 1993	181.00	181.00	180.00	180.00
853	NASDAQ	DALN	Wed, Dec 8, 1993	180.00	181.00	180.00	180.50
852	NASDAQ	DALN	Tue, Dec 7, 1993	180.50	182.50	180.00	181.00
851	NASDAQ	DALN	Mon, Dec 6, 1993	182.00	182.00	180.00	180.50
850	NASDAQ	DALN	Fri, Dec 3, 1993	180.50	183.00	180.00	183.00
849	NASDAQ	DALN	Thu, Dec 2, 1993	184.50	184.50	180.00	180.50
848	NASDAQ	DALN	Wed, Dec 1, 1993	187.00	187.50	182.00	183.50
847	NASDAQ	DALN	Tue, Nov 30, 1993	187.50	188.00	186.50	186.50
846	NASDAQ	DALN	Mon, Nov 29, 1993	185.50	189.50	184.50	187.00
845	NASDAQ	DALN	Fri, Nov 26, 1993	188.50	189.00	186.50	188.00
844	NASDAQ	DALN	Wed, Nov 24, 1993	188.00	190.50	187.50	189.50
843	NASDAQ	DALN	Tue, Nov 23, 1993	186.50	190.50	186.00	188.50
842	NASDAQ	DALN	Mon, Nov 22, 1993	187.00	187.00	184.00	186.50
841	NASDAQ	DALN	Fri, Nov 19, 1993	191.50	191.50	188.00	189.00
840	NASDAQ	DALN	Thu, Nov 18, 1993	194.00	195.50	190.50	192.00
839	NASDAQ	DALN	Wed, Nov 17, 1993	188.00	195.00	188.00	194.50
838	NASDAQ	DALN	Tue, Nov 16, 1993	187.00	187.50	186.00	187.50
837	NASDAQ	DALN	Mon, Nov 15, 1993	196.00	196.00	186.00	187.50
836	NASDAQ	DALN	Fri, Nov 12, 1993	194.50	197.00	194.00	195.00
835	NASDAQ	DALN	Thu, Nov 11, 1993	198.00	199.00	194.50	194.50
834	NASDAQ	DALN	Wed, Nov 10, 1993	197.50	199.50	196.50	197.50
833	NASDAQ	DALN	Tue, Nov 9, 1993	197.00	199.00	195.00	199.00
832	NASDAQ	DALN	Mon, Nov 8, 1993	199.50	199.50	196.00	197.00
831	NASDAQ	DALN	Fri, Nov 5, 1993	202.00	202.00	198.00	199.50
830	NASDAQ	DALN	Thu, Nov 4, 1993	204.50	205.00	201.50	201.50
829	NASDAQ	DALN	Wed, Nov 3, 1993	207.50	207.50	204.00	206.00
828	NASDAQ	DALN	Tue, Nov 2, 1993	209.00	209.00	207.00	208.50
827	NASDAQ	DALN	Mon, Nov 1, 1993	211.00	211.50	206.50	210.00
826	NASDAQ	DALN	Fri, Oct 29, 1993	212.50	214.00	211.50	212.00
825	NASDAQ	DALN	Thu, Oct 28, 1993	209.00	214.00	209.00	212.00
824	NASDAQ	DALN	Wed, Oct 27, 1993	208.00	210.00	207.50	209.50
823	NASDAQ	DALN	Tue, Oct 26, 1993	210.00	210.50	208.00	210.50
822	NASDAQ	DALN	Mon, Oct 25, 1993	207.50	211.50	206.50	211.00
821	NASDAQ	DALN	Fri, Oct 22, 1993	209.50	211.00	206.50	208.00
820	NASDAQ	DALN	Thu, Oct 21, 1993	209.50	211.50	209.00	209.50
819	NASDAQ	DALN	Wed, Oct 20, 1993	212.50	213.00	208.50	209.50
818	NASDAQ	DALN	Tue, Oct 19, 1993	213.00	213.00	210.50	212.50
817	NASDAQ	DALN	Mon, Oct 18, 1993	213.00	213.00	211.00	212.50
816	NASDAQ	DALN	Fri, Oct 15, 1993	216.00	216.50	212.00	212.50
815	NASDAQ	DALN	Thu, Oct 14, 1993	212.50	214.50	212.00	214.00
814	NASDAQ	DALN	Wed, Oct 13, 1993	217.00	217.00	212.00	212.50
813	NASDAQ	DALN	Tue, Oct 12, 1993	216.00	217.50	214.50	217.50
812	NASDAQ	DALN	Mon, Oct 11, 1993	213.50	216.00	213.50	216.00
811	NASDAQ	DALN	Fri, Oct 8, 1993	215.00	215.00	210.50	212.50
810	NASDAQ	DALN	Thu, Oct 7, 1993	217.00	217.00	212.50	214.50
809	NASDAQ	DALN	Wed, Oct 6, 1993	218.50	219.00	216.00	217.00
808	NASDAQ	DALN	Tue, Oct 5, 1993	218.00	218.50	216.50	218.50
807	NASDAQ	DALN	Mon, Oct 4, 1993	216.50	218.00	215.00	218.00
806	NASDAQ	DALN	Fri, Oct 1, 1993	213.00	215.50	211.50	215.50
805	NASDAQ	DALN	Thu, Sep 30, 1993	217.00	217.00	211.50	212.00
804	NASDAQ	DALN	Wed, Sep 29, 1993	209.00	218.00	208.50	217.00
803	NASDAQ	DALN	Tue, Sep 28, 1993	210.50	211.50	208.50	209.00
802	NASDAQ	DALN	Mon, Sep 27, 1993	206.00	209.50	206.00	209.50
801	NASDAQ	DALN	Fri, Sep 24, 1993	203.50	206.00	203.50	204.50
800	NASDAQ	DALN	Thu, Sep 23, 1993	204.50	205.00	202.50	203.50
799	NASDAQ	DALN	Wed, Sep 22, 1993	206.50	207.00	204.00	205.00
798	NASDAQ	DALN	Tue, Sep 21, 1993	200.00	206.50	200.00	206.50
797	NASDAQ	DALN	Mon, Sep 20, 1993	200.50	201.00	199.50	200.50
796	NASDAQ	DALN	Fri, Sep 17, 1993	198.00	201.00	198.00	201.00
795	NASDAQ	DALN	Thu, Sep 16, 1993	206.00	206.00	202.50	203.00
794	NASDAQ	DALN	Wed, Sep 15, 1993	201.50	207.00	200.50	206.00
793	NASDAQ	DALN	Tue, Sep 14, 1993	200.00	202.50	200.00	201.50
792	NASDAQ	DALN	Mon, Sep 13, 1993	200.00	200.50	199.50	200.00
791	NASDAQ	DALN	Fri, Sep 10, 1993	204.00	204.00	200.00	201.50
790	NASDAQ	DALN	Thu, Sep 9, 1993	205.50	206.00	202.50	203.00
789	NASDAQ	DALN	Wed, Sep 8, 1993	207.50	207.50	205.00	206.50
788	NASDAQ	DALN	Tue, Sep 7, 1993	211.00	211.00	207.50	208.00
787	NASDAQ	DALN	Fri, Sep 3, 1993	210.00	210.50	208.00	209.00
786	NASDAQ	DALN	Thu, Sep 2, 1993	209.50	211.50	209.00	210.00
785	NASDAQ	DALN	Wed, Sep 1, 1993	211.00	216.00	208.00	208.50
784	NASDAQ	DALN	Tue, Aug 31, 1993	215.00	215.00	208.00	211.50
783	NASDAQ	DALN	Mon, Aug 30, 1993	216.00	216.00	214.50	215.00
782	NASDAQ	DALN	Fri, Aug 27, 1993	214.00	216.50	213.50	216.50
781	NASDAQ	DALN	Thu, Aug 26, 1993	210.50	214.50	210.50	214.50
780	NASDAQ	DALN	Wed, Aug 25, 1993	206.00	212.50	206.00	211.00
779	NASDAQ	DALN	Tue, Aug 24, 1993	203.00	205.50	202.50	205.50
778	NASDAQ	DALN	Mon, Aug 23, 1993	203.50	203.50	202.00	202.50
777	NASDAQ	DALN	Fri, Aug 20, 1993	204.00	204.50	203.00	204.50
776	NASDAQ	DALN	Thu, Aug 19, 1993	203.00	204.00	201.50	204.00
775	NASDAQ	DALN	Wed, Aug 18, 1993	203.00	204.00	202.50	203.00
774	NASDAQ	DALN	Tue, Aug 17, 1993	203.50	204.00	202.50	203.00
773	NASDAQ	DALN	Mon, Aug 16, 1993	200.50	205.00	200.50	205.00
772	NASDAQ	DALN	Fri, Aug 13, 1993	199.00	201.50	198.50	201.00
771	NASDAQ	DALN	Thu, Aug 12, 1993	195.50	198.50	195.50	197.50
770	NASDAQ	DALN	Wed, Aug 11, 1993	193.00	195.50	193.00	195.50
769	NASDAQ	DALN	Tue, Aug 10, 1993	192.00	194.00	192.00	193.00
768	NASDAQ	DALN	Mon, Aug 9, 1993	192.00	192.50	191.50	192.00
767	NASDAQ	DALN	Fri, Aug 6, 1993	193.50	195.00	192.00	192.00
766	NASDAQ	DALN	Thu, Aug 5, 1993	194.50	195.00	192.50	193.00
765	NASDAQ	DALN	Wed, Aug 4, 1993	199.50	199.50	195.50	195.50
764	NASDAQ	DALN	Tue, Aug 3, 1993	200.50	201.00	199.00	199.50
763	NASDAQ	DALN	Mon, Aug 2, 1993	200.00	202.00	199.50	201.50
762	NASDAQ	DALN	Fri, Jul 30, 1993	200.00	200.00	198.00	199.50
761	NASDAQ	DALN	Thu, Jul 29, 1993	201.00	201.50	200.00	201.00
760	NASDAQ	DALN	Wed, Jul 28, 1993	199.50	202.00	199.00	202.00
759	NASDAQ	DALN	Tue, Jul 27, 1993	197.50	199.50	196.00	199.50
758	NASDAQ	DALN	Mon, Jul 26, 1993	197.50	198.00	195.00	198.00
757	NASDAQ	DALN	Fri, Jul 23, 1993	191.00	198.50	190.50	198.50
756	NASDAQ	DALN	Thu, Jul 22, 1993	194.00	194.00	190.50	190.50
755	NASDAQ	DALN	Wed, Jul 21, 1993	190.00	194.00	190.00	192.50
754	NASDAQ	DALN	Tue, Jul 20, 1993	195.00	195.00	191.50	192.50
753	NASDAQ	DALN	Mon, Jul 19, 1993	188.50	195.00	188.50	194.50
752	NASDAQ	DALN	Fri, Jul 16, 1993	187.50	189.50	187.50	189.00
751	NASDAQ	DALN	Thu, Jul 15, 1993	191.00	191.00	186.50	188.00
750	NASDAQ	DALN	Wed, Jul 14, 1993	191.50	192.00	190.00	191.00
749	NASDAQ	DALN	Tue, Jul 13, 1993	193.00	194.00	191.50	191.50
748	NASDAQ	DALN	Mon, Jul 12, 1993	194.00	194.00	190.50	193.00
747	NASDAQ	DALN	Fri, Jul 9, 1993	193.50	196.00	190.50	196.00
746	NASDAQ	DALN	Thu, Jul 8, 1993	194.00	194.50	193.00	193.50
745	NASDAQ	DALN	Wed, Jul 7, 1993	193.00	195.50	192.50	194.00
744	NASDAQ	DALN	Tue, Jul 6, 1993	193.00	193.50	192.50	193.00
743	NASDAQ	DALN	Fri, Jul 2, 1993	196.00	196.00	192.00	193.00
742	NASDAQ	DALN	Thu, Jul 1, 1993	196.50	198.00	196.00	196.00
741	NASDAQ	DALN	Wed, Jun 30, 1993	194.50	196.00	193.00	196.00
740	NASDAQ	DALN	Tue, Jun 29, 1993	194.00	195.50	193.00	194.00
739	NASDAQ	DALN	Mon, Jun 28, 1993	194.00	196.00	193.50	194.00
738	NASDAQ	DALN	Fri, Jun 25, 1993	194.00	196.00	194.00	194.00
737	NASDAQ	DALN	Thu, Jun 24, 1993	192.00	195.00	192.00	194.00
736	NASDAQ	DALN	Wed, Jun 23, 1993	198.00	198.00	192.00	192.00
735	NASDAQ	DALN	Tue, Jun 22, 1993	201.00	201.00	198.00	198.50
734	NASDAQ	DALN	Mon, Jun 21, 1993	199.50	200.50	199.00	200.50
733	NASDAQ	DALN	Fri, Jun 18, 1993	200.00	200.50	198.00	199.00
732	NASDAQ	DALN	Thu, Jun 17, 1993	201.50	202.00	198.00	200.00
731	NASDAQ	DALN	Wed, Jun 16, 1993	201.50	203.00	199.50	202.00
730	NASDAQ	DALN	Tue, Jun 15, 1993	201.50	202.50	200.50	200.50
729	NASDAQ	DALN	Mon, Jun 14, 1993	200.00	203.00	200.00	201.50
728	NASDAQ	DALN	Fri, Jun 11, 1993	210.00	210.00	198.00	198.50
727	NASDAQ	DALN	Thu, Jun 10, 1993	213.00	214.00	210.50	210.50
726	NASDAQ	DALN	Wed, Jun 9, 1993	215.50	216.00	213.00	213.00
725	NASDAQ	DALN	Tue, Jun 8, 1993	215.00	217.00	214.50	214.50
724	NASDAQ	DALN	Mon, Jun 7, 1993	217.50	217.50	216.00	216.00
723	NASDAQ	DALN	Fri, Jun 4, 1993	216.00	218.00	216.00	217.00
722	NASDAQ	DALN	Thu, Jun 3, 1993	216.50	219.00	216.50	218.50
721	NASDAQ	DALN	Wed, Jun 2, 1993	219.50	219.50	216.00	217.00
720	NASDAQ	DALN	Tue, Jun 1, 1993	217.00	219.50	216.50	219.50
719	NASDAQ	DALN	Fri, May 28, 1993	218.00	218.50	216.00	216.50
718	NASDAQ	DALN	Thu, May 27, 1993	221.00	221.50	217.00	217.50
717	NASDAQ	DALN	Wed, May 26, 1993	223.50	223.50	220.00	221.50
716	NASDAQ	DALN	Tue, May 25, 1993	220.50	224.50	220.50	224.00
715	NASDAQ	DALN	Mon, May 24, 1993	219.50	220.00	219.50	220.00
714	NASDAQ	DALN	Fri, May 21, 1993	219.00	220.00	219.00	219.50
713	NASDAQ	DALN	Thu, May 20, 1993	216.50	219.50	216.50	219.50
712	NASDAQ	DALN	Wed, May 19, 1993	215.00	218.00	213.00	217.00
711	NASDAQ	DALN	Tue, May 18, 1993	215.50	216.50	215.00	216.00
710	NASDAQ	DALN	Mon, May 17, 1993	213.00	214.50	213.00	214.50
709	NASDAQ	DALN	Fri, May 14, 1993	210.50	211.00	208.50	209.50
708	NASDAQ	DALN	Thu, May 13, 1993	212.50	213.00	210.50	211.00
707	NASDAQ	DALN	Wed, May 12, 1993	213.00	215.50	212.50	213.50
706	NASDAQ	DALN	Tue, May 11, 1993	208.50	211.50	208.50	211.50
705	NASDAQ	DALN	Mon, May 10, 1993	211.00	211.50	207.00	208.50
704	NASDAQ	DALN	Fri, May 7, 1993	218.00	218.00	213.50	214.00
703	NASDAQ	DALN	Thu, May 6, 1993	218.00	219.00	217.50	218.50
702	NASDAQ	DALN	Wed, May 5, 1993	218.00	218.50	214.00	216.00
701	NASDAQ	DALN	Tue, May 4, 1993	217.50	218.00	216.00	217.50
700	NASDAQ	DALN	Mon, May 3, 1993	215.50	217.50	213.50	217.00
699	NASDAQ	DALN	Fri, Apr 30, 1993	220.00	220.00	212.50	213.50
698	NASDAQ	DALN	Thu, Apr 29, 1993	214.00	216.00	213.00	216.00
697	NASDAQ	DALN	Wed, Apr 28, 1993	210.00	215.00	210.00	213.50
696	NASDAQ	DALN	Tue, Apr 27, 1993	209.50	213.50	209.50	210.00
695	NASDAQ	DALN	Mon, Apr 26, 1993	213.00	213.00	207.50	209.00
694	NASDAQ	DALN	Fri, Apr 23, 1993	210.50	213.50	209.00	212.00
693	NASDAQ	DALN	Thu, Apr 22, 1993	212.50	212.50	209.50	209.50
692	NASDAQ	DALN	Wed, Apr 21, 1993	216.00	217.50	213.50	213.50
691	NASDAQ	DALN	Tue, Apr 20, 1993	218.50	219.00	215.50	215.50
690	NASDAQ	DALN	Mon, Apr 19, 1993	217.50	219.50	216.50	219.50
689	NASDAQ	DALN	Fri, Apr 16, 1993	221.50	221.50	218.00	218.50
688	NASDAQ	DALN	Thu, Apr 15, 1993	224.00	224.00	221.00	222.00
687	NASDAQ	DALN	Wed, Apr 14, 1993	224.00	225.00	222.00	222.00
686	NASDAQ	DALN	Tue, Apr 13, 1993	223.00	225.50	222.50	224.00
685	NASDAQ	DALN	Mon, Apr 12, 1993	219.50	223.00	219.00	223.00
684	NASDAQ	DALN	Thu, Apr 8, 1993	219.00	220.00	216.00	219.50
683	NASDAQ	DALN	Wed, Apr 7, 1993	215.50	219.00	214.00	219.00
682	NASDAQ	DALN	Tue, Apr 6, 1993	213.50	215.50	213.50	214.50
681	NASDAQ	DALN	Mon, Apr 5, 1993	209.50	214.00	209.50	213.50
680	NASDAQ	DALN	Fri, Apr 2, 1993	208.50	210.50	207.50	210.00
679	NASDAQ	DALN	Thu, Apr 1, 1993	210.50	211.00	209.00	209.00
678	NASDAQ	DALN	Wed, Mar 31, 1993	212.00	213.50	211.50	211.50
677	NASDAQ	DALN	Tue, Mar 30, 1993	212.50	212.50	209.00	209.00
676	NASDAQ	DALN	Mon, Mar 29, 1993	209.00	213.50	209.00	212.50
675	NASDAQ	DALN	Fri, Mar 26, 1993	207.50	210.00	206.00	209.00
674	NASDAQ	DALN	Thu, Mar 25, 1993	207.50	208.00	207.00	207.50
673	NASDAQ	DALN	Wed, Mar 24, 1993	208.00	210.00	206.50	207.50
672	NASDAQ	DALN	Tue, Mar 23, 1993	211.00	211.00	208.00	208.00
671	NASDAQ	DALN	Mon, Mar 22, 1993	210.00	213.00	209.50	211.00
670	NASDAQ	DALN	Fri, Mar 19, 1993	212.00	212.00	208.50	209.50
669	NASDAQ	DALN	Thu, Mar 18, 1993	210.50	211.00	208.50	209.50
668	NASDAQ	DALN	Wed, Mar 17, 1993	206.00	212.00	206.00	210.50
667	NASDAQ	DALN	Tue, Mar 16, 1993	204.00	208.00	203.50	207.00
666	NASDAQ	DALN	Mon, Mar 15, 1993	204.00	205.50	203.50	203.50
665	NASDAQ	DALN	Fri, Mar 12, 1993	206.00	206.00	201.50	203.00
664	NASDAQ	DALN	Thu, Mar 11, 1993	207.50	208.00	206.50	206.50
663	NASDAQ	DALN	Wed, Mar 10, 1993	206.50	208.00	206.00	208.00
662	NASDAQ	DALN	Tue, Mar 9, 1993	208.00	208.00	205.50	207.00
661	NASDAQ	DALN	Mon, Mar 8, 1993	208.00	209.50	206.50	209.00
660	NASDAQ	DALN	Fri, Mar 5, 1993	208.00	209.00	206.50	208.50
659	NASDAQ	DALN	Thu, Mar 4, 1993	208.00	208.50	205.50	208.00
658	NASDAQ	DALN	Wed, Mar 3, 1993	209.00	209.00	207.50	208.00
657	NASDAQ	DALN	Tue, Mar 2, 1993	205.00	209.50	205.00	208.00
656	NASDAQ	DALN	Mon, Mar 1, 1993	205.00	205.50	204.50	205.00
655	NASDAQ	DALN	Fri, Feb 26, 1993	205.50	205.50	204.00	205.00
654	NASDAQ	DALN	Thu, Feb 25, 1993	205.00	206.00	204.00	205.50
653	NASDAQ	DALN	Wed, Feb 24, 1993	204.00	205.50	203.00	205.00
652	NASDAQ	DALN	Tue, Feb 23, 1993	206.00	206.00	203.00	203.50
651	NASDAQ	DALN	Mon, Feb 22, 1993	200.50	204.00	200.50	204.00
650	NASDAQ	DALN	Fri, Feb 19, 1993	197.00	202.50	196.50	200.00
649	NASDAQ	DALN	Thu, Feb 18, 1993	198.50	199.00	194.50	197.00
648	NASDAQ	DALN	Wed, Feb 17, 1993	198.50	199.50	196.00	199.00
647	NASDAQ	DALN	Tue, Feb 16, 1993	198.00	200.00	197.00	198.00
646	NASDAQ	DALN	Fri, Feb 12, 1993	203.00	203.50	199.00	199.00
645	NASDAQ	DALN	Thu, Feb 11, 1993	204.50	205.50	203.00	205.00
644	NASDAQ	DALN	Wed, Feb 10, 1993	206.00	206.50	203.00	203.50
643	NASDAQ	DALN	Tue, Feb 9, 1993	208.00	208.00	206.00	206.50
642	NASDAQ	DALN	Mon, Feb 8, 1993	203.00	206.00	202.50	206.00
641	NASDAQ	DALN	Fri, Feb 5, 1993	201.00	202.50	199.50	202.50
640	NASDAQ	DALN	Thu, Feb 4, 1993	201.00	201.50	200.50	201.50
639	NASDAQ	DALN	Wed, Feb 3, 1993	197.50	198.00	196.50	198.00
638	NASDAQ	DALN	Tue, Feb 2, 1993	197.00	197.50	196.00	197.00
637	NASDAQ	DALN	Mon, Feb 1, 1993	196.00	196.50	195.50	196.00
636	NASDAQ	DALN	Fri, Jan 29, 1993	194.00	195.00	190.00	192.50
635	NASDAQ	DALN	Thu, Jan 28, 1993	192.00	199.50	190.50	196.50
634	NASDAQ	DALN	Wed, Jan 27, 1993	192.50	194.00	187.50	190.50
633	NASDAQ	DALN	Tue, Jan 26, 1993	190.00	195.00	189.50	192.00
632	NASDAQ	DALN	Mon, Jan 25, 1993	188.00	191.00	187.00	190.50
631	NASDAQ	DALN	Fri, Jan 22, 1993	179.00	180.50	178.50	180.00
630	NASDAQ	DALN	Thu, Jan 21, 1993	176.50	179.50	176.50	178.50
629	NASDAQ	DALN	Wed, Jan 20, 1993	179.50	179.50	176.00	176.00
628	NASDAQ	DALN	Tue, Jan 19, 1993	178.50	180.00	178.50	178.50
627	NASDAQ	DALN	Mon, Jan 18, 1993	179.50	179.50	177.50	178.00
626	NASDAQ	DALN	Fri, Jan 15, 1993	180.50	180.50	179.00	180.00
625	NASDAQ	DALN	Thu, Jan 14, 1993	179.50	181.00	179.50	180.50
624	NASDAQ	DALN	Wed, Jan 13, 1993	178.00	180.50	178.00	179.50
623	NASDAQ	DALN	Tue, Jan 12, 1993	176.00	178.00	175.50	177.50
622	NASDAQ	DALN	Mon, Jan 11, 1993	177.00	178.00	174.50	176.00
621	NASDAQ	DALN	Fri, Jan 8, 1993	178.00	178.50	175.50	176.50
620	NASDAQ	DALN	Thu, Jan 7, 1993	184.00	184.00	179.50	180.00
619	NASDAQ	DALN	Wed, Jan 6, 1993	181.00	184.00	181.00	183.50
618	NASDAQ	DALN	Tue, Jan 5, 1993	186.00	186.00	183.00	183.50
617	NASDAQ	DALN	Mon, Jan 4, 1993	184.00	185.00	183.50	185.00
616	NASDAQ	DALN	Thu, Dec 31, 1992	184.00	184.00	182.50	184.00
615	NASDAQ	DALN	Wed, Dec 30, 1992	184.50	184.50	183.00	184.00
614	NASDAQ	DALN	Tue, Dec 29, 1992	184.00	187.00	183.50	185.00
613	NASDAQ	DALN	Mon, Dec 28, 1992	186.00	186.00	182.50	183.50
612	NASDAQ	DALN	Thu, Dec 24, 1992	186.50	186.50	186.00	186.00
611	NASDAQ	DALN	Wed, Dec 23, 1992	183.50	187.00	183.50	186.50
610	NASDAQ	DALN	Tue, Dec 22, 1992	185.50	186.00	182.50	184.00
609	NASDAQ	DALN	Mon, Dec 21, 1992	186.00	188.50	185.00	185.00
608	NASDAQ	DALN	Fri, Dec 18, 1992	189.00	190.00	187.50	188.00
607	NASDAQ	DALN	Thu, Dec 17, 1992	184.00	186.50	183.00	186.50
606	NASDAQ	DALN	Wed, Dec 16, 1992	182.00	184.00	182.00	184.00
605	NASDAQ	DALN	Tue, Dec 15, 1992	182.50	183.50	181.00	182.00
604	NASDAQ	DALN	Mon, Dec 14, 1992	186.00	186.00	183.00	183.00
603	NASDAQ	DALN	Fri, Dec 11, 1992	185.50	188.00	185.00	186.50
602	NASDAQ	DALN	Thu, Dec 10, 1992	179.50	186.00	179.00	186.00
601	NASDAQ	DALN	Wed, Dec 9, 1992	178.50	179.50	177.00	179.50
600	NASDAQ	DALN	Tue, Dec 8, 1992	178.00	179.50	176.50	179.50
599	NASDAQ	DALN	Mon, Dec 7, 1992	176.00	178.50	176.00	178.50
598	NASDAQ	DALN	Fri, Dec 4, 1992	175.50	176.50	174.50	175.00
597	NASDAQ	DALN	Thu, Dec 3, 1992	175.50	176.00	174.50	174.50
596	NASDAQ	DALN	Wed, Dec 2, 1992	177.50	177.50	174.00	174.00
595	NASDAQ	DALN	Tue, Dec 1, 1992	181.50	181.50	177.50	179.50
594	NASDAQ	DALN	Mon, Nov 30, 1992	182.00	183.00	181.00	181.50
593	NASDAQ	DALN	Fri, Nov 27, 1992	182.50	183.50	181.50	183.50
592	NASDAQ	DALN	Wed, Nov 25, 1992	183.50	183.50	181.50	181.50
591	NASDAQ	DALN	Tue, Nov 24, 1992	184.00	184.50	183.00	183.50
590	NASDAQ	DALN	Mon, Nov 23, 1992	190.00	190.50	186.00	186.00
589	NASDAQ	DALN	Fri, Nov 20, 1992	188.00	190.50	187.00	190.00
588	NASDAQ	DALN	Thu, Nov 19, 1992	184.00	187.50	184.00	186.50
587	NASDAQ	DALN	Wed, Nov 18, 1992	182.50	185.50	182.50	184.00
586	NASDAQ	DALN	Tue, Nov 17, 1992	184.00	184.50	182.00	183.00
585	NASDAQ	DALN	Mon, Nov 16, 1992	187.50	188.00	184.50	184.50
584	NASDAQ	DALN	Fri, Nov 13, 1992	187.50	189.00	185.50	187.50
583	NASDAQ	DALN	Thu, Nov 12, 1992	187.00	187.00	185.50	187.00
582	NASDAQ	DALN	Wed, Nov 11, 1992	187.50	188.00	187.00	187.00
581	NASDAQ	DALN	Tue, Nov 10, 1992	188.00	189.00	186.50	188.50
580	NASDAQ	DALN	Mon, Nov 9, 1992	184.00	187.50	184.00	186.50
579	NASDAQ	DALN	Fri, Nov 6, 1992	185.00	185.00	183.00	184.00
578	NASDAQ	DALN	Thu, Nov 5, 1992	184.50	186.50	184.50	185.50
577	NASDAQ	DALN	Wed, Nov 4, 1992	187.50	187.50	183.00	185.50
576	NASDAQ	DALN	Tue, Nov 3, 1992	193.00	193.00	187.00	188.00
575	NASDAQ	DALN	Mon, Nov 2, 1992	189.00	195.00	189.00	193.00
574	NASDAQ	DALN	Fri, Oct 30, 1992	193.50	194.00	188.50	188.50
573	NASDAQ	DALN	Thu, Oct 29, 1992	195.50	195.50	193.50	194.00
572	NASDAQ	DALN	Wed, Oct 28, 1992	195.00	195.50	193.50	195.50
571	NASDAQ	DALN	Tue, Oct 27, 1992	195.50	196.50	193.50	195.00
570	NASDAQ	DALN	Mon, Oct 26, 1992	197.00	197.00	194.50	195.50
569	NASDAQ	DALN	Fri, Oct 23, 1992	201.00	201.50	196.00	197.00
568	NASDAQ	DALN	Thu, Oct 22, 1992	200.50	205.00	197.00	201.00
567	NASDAQ	DALN	Wed, Oct 21, 1992	196.50	203.50	196.50	201.00
566	NASDAQ	DALN	Tue, Oct 20, 1992	198.00	198.00	195.50	197.50
565	NASDAQ	DALN	Mon, Oct 19, 1992	188.00	192.50	188.00	192.50
564	NASDAQ	DALN	Fri, Oct 16, 1992	188.50	190.00	188.50	189.00
563	NASDAQ	DALN	Thu, Oct 15, 1992	189.00	191.00	188.00	188.00
562	NASDAQ	DALN	Wed, Oct 14, 1992	185.50	192.00	185.00	190.00
561	NASDAQ	DALN	Tue, Oct 13, 1992	186.00	187.00	184.50	186.50
560	NASDAQ	DALN	Mon, Oct 12, 1992	185.50	189.00	185.50	188.00
559	NASDAQ	DALN	Fri, Oct 9, 1992	186.00	186.50	184.00	186.50
558	NASDAQ	DALN	Thu, Oct 8, 1992	185.00	186.50	184.00	185.00
557	NASDAQ	DALN	Wed, Oct 7, 1992	188.50	188.50	184.00	184.00
556	NASDAQ	DALN	Tue, Oct 6, 1992	190.00	190.50	187.00	187.50
555	NASDAQ	DALN	Mon, Oct 5, 1992	187.00	188.00	180.00	188.00
554	NASDAQ	DALN	Fri, Oct 2, 1992	190.00	192.00	188.00	188.50
553	NASDAQ	DALN	Thu, Oct 1, 1992	192.50	192.50	186.00	190.00
552	NASDAQ	DALN	Wed, Sep 30, 1992	191.50	193.00	190.50	191.50
551	NASDAQ	DALN	Tue, Sep 29, 1992	194.50	194.50	190.50	191.50
550	NASDAQ	DALN	Mon, Sep 28, 1992	195.50	196.00	193.00	194.50
549	NASDAQ	DALN	Fri, Sep 25, 1992	198.50	199.00	195.50	196.00
548	NASDAQ	DALN	Thu, Sep 24, 1992	194.00	199.00	194.00	199.00
547	NASDAQ	DALN	Wed, Sep 23, 1992	198.50	199.00	194.00	194.00
546	NASDAQ	DALN	Tue, Sep 22, 1992	199.00	199.50	198.00	198.50
545	NASDAQ	DALN	Mon, Sep 21, 1992	199.00	202.00	199.00	200.00
544	NASDAQ	DALN	Fri, Sep 18, 1992	199.00	200.50	197.50	199.50
543	NASDAQ	DALN	Thu, Sep 17, 1992	199.00	199.50	197.50	199.50
542	NASDAQ	DALN	Wed, Sep 16, 1992	193.00	198.50	193.00	196.00
541	NASDAQ	DALN	Tue, Sep 15, 1992	193.00	196.50	192.50	194.00
540	NASDAQ	DALN	Mon, Sep 14, 1992	195.00	195.00	194.00	195.00
539	NASDAQ	DALN	Fri, Sep 11, 1992	194.00	194.50	194.00	194.50
538	NASDAQ	DALN	Thu, Sep 10, 1992	193.00	195.00	192.50	194.50
537	NASDAQ	DALN	Wed, Sep 9, 1992	194.00	194.50	192.50	192.50
536	NASDAQ	DALN	Tue, Sep 8, 1992	191.50	194.50	191.50	194.50
535	NASDAQ	DALN	Fri, Sep 4, 1992	194.00	195.00	188.50	191.00
534	NASDAQ	DALN	Thu, Sep 3, 1992	199.50	200.00	194.00	195.00
533	NASDAQ	DALN	Wed, Sep 2, 1992	198.00	199.00	196.50	198.50
532	NASDAQ	DALN	Tue, Sep 1, 1992	199.50	200.00	198.50	199.50
531	NASDAQ	DALN	Mon, Aug 31, 1992	201.50	202.50	200.50	201.50
530	NASDAQ	DALN	Fri, Aug 28, 1992	195.00	199.50	194.00	199.50
529	NASDAQ	DALN	Thu, Aug 27, 1992	194.00	196.50	191.00	196.00
528	NASDAQ	DALN	Wed, Aug 26, 1992	194.50	194.50	192.50	194.00
527	NASDAQ	DALN	Tue, Aug 25, 1992	191.50	195.00	191.50	194.50
526	NASDAQ	DALN	Mon, Aug 24, 1992	191.00	192.00	189.50	191.50
525	NASDAQ	DALN	Fri, Aug 21, 1992	194.50	195.00	189.00	192.00
524	NASDAQ	DALN	Thu, Aug 20, 1992	196.00	196.00	194.50	194.50
523	NASDAQ	DALN	Wed, Aug 19, 1992	195.50	197.00	194.50	196.50
522	NASDAQ	DALN	Tue, Aug 18, 1992	192.00	194.00	191.50	194.00
521	NASDAQ	DALN	Mon, Aug 17, 1992	197.00	197.00	193.50	193.50
520	NASDAQ	DALN	Fri, Aug 14, 1992	196.50	197.00	194.50	196.50
519	NASDAQ	DALN	Thu, Aug 13, 1992	193.50	197.00	191.00	196.50
518	NASDAQ	DALN	Wed, Aug 12, 1992	193.00	195.00	193.00	193.00
517	NASDAQ	DALN	Tue, Aug 11, 1992	193.50	194.00	191.50	192.50
516	NASDAQ	DALN	Mon, Aug 10, 1992	193.00	193.00	190.00	192.50
515	NASDAQ	DALN	Fri, Aug 7, 1992	193.50	195.00	192.00	192.50
514	NASDAQ	DALN	Thu, Aug 6, 1992	192.00	196.00	192.00	195.00
513	NASDAQ	DALN	Wed, Aug 5, 1992	192.50	193.00	191.00	192.00
512	NASDAQ	DALN	Tue, Aug 4, 1992	193.00	196.00	193.00	193.50
511	NASDAQ	DALN	Mon, Aug 3, 1992	196.50	196.50	192.50	193.00
510	NASDAQ	DALN	Fri, Jul 31, 1992	190.50	197.50	190.00	197.50
509	NASDAQ	DALN	Thu, Jul 30, 1992	187.00	190.50	187.00	190.50
508	NASDAQ	DALN	Wed, Jul 29, 1992	183.50	186.50	183.50	186.50
507	NASDAQ	DALN	Tue, Jul 28, 1992	181.50	183.00	179.50	183.00
506	NASDAQ	DALN	Mon, Jul 27, 1992	183.50	183.50	181.00	182.50
505	NASDAQ	DALN	Fri, Jul 24, 1992	184.00	187.50	183.50	184.50
504	NASDAQ	DALN	Thu, Jul 23, 1992	182.50	186.00	182.00	185.00
503	NASDAQ	DALN	Wed, Jul 22, 1992	183.00	184.00	179.50	182.00
502	NASDAQ	DALN	Tue, Jul 21, 1992	183.50	185.50	183.00	184.50
501	NASDAQ	DALN	Mon, Jul 20, 1992	183.00	185.50	181.00	185.00
500	NASDAQ	DALN	Fri, Jul 17, 1992	188.00	188.00	185.00	185.00
499	NASDAQ	DALN	Thu, Jul 16, 1992	189.00	190.00	187.00	190.00
498	NASDAQ	DALN	Wed, Jul 15, 1992	192.50	193.00	189.00	190.50
497	NASDAQ	DALN	Tue, Jul 14, 1992	187.00	193.50	187.00	193.50
496	NASDAQ	DALN	Mon, Jul 13, 1992	182.00	184.00	182.00	184.00
495	NASDAQ	DALN	Fri, Jul 10, 1992	182.00	183.00	182.00	182.00
494	NASDAQ	DALN	Thu, Jul 9, 1992	179.00	180.50	179.00	180.50
493	NASDAQ	DALN	Wed, Jul 8, 1992	179.00	180.50	178.50	180.00
492	NASDAQ	DALN	Tue, Jul 7, 1992	182.50	182.50	179.50	180.00
491	NASDAQ	DALN	Mon, Jul 6, 1992	182.50	183.00	181.00	182.50
490	NASDAQ	DALN	Thu, Jul 2, 1992	181.00	185.00	180.00	183.00
489	NASDAQ	DALN	Wed, Jul 1, 1992	180.00	181.00	179.00	180.00
488	NASDAQ	DALN	Tue, Jun 30, 1992	180.50	184.00	180.50	181.00
487	NASDAQ	DALN	Mon, Jun 29, 1992	178.50	182.00	178.50	181.50
486	NASDAQ	DALN	Fri, Jun 26, 1992	182.50	183.00	176.00	176.00
485	NASDAQ	DALN	Thu, Jun 25, 1992	186.00	186.00	182.00	183.00
484	NASDAQ	DALN	Wed, Jun 24, 1992	182.00	187.00	181.50	187.00
483	NASDAQ	DALN	Tue, Jun 23, 1992	184.00	184.50	183.00	184.00
482	NASDAQ	DALN	Mon, Jun 22, 1992	188.50	188.50	185.00	185.00
481	NASDAQ	DALN	Fri, Jun 19, 1992	189.50	190.50	189.50	190.00
480	NASDAQ	DALN	Thu, Jun 18, 1992	189.00	190.50	187.00	189.50
479	NASDAQ	DALN	Wed, Jun 17, 1992	191.00	191.50	189.00	191.00
478	NASDAQ	DALN	Tue, Jun 16, 1992	190.00	192.50	188.00	192.00
477	NASDAQ	DALN	Mon, Jun 15, 1992	183.50	187.00	183.00	186.50
476	NASDAQ	DALN	Fri, Jun 12, 1992	184.00	185.00	183.00	183.50
475	NASDAQ	DALN	Thu, Jun 11, 1992	181.50	183.50	179.00	183.00
474	NASDAQ	DALN	Wed, Jun 10, 1992	180.50	182.50	180.50	181.00
473	NASDAQ	DALN	Tue, Jun 9, 1992	184.00	184.00	179.00	180.50
472	NASDAQ	DALN	Mon, Jun 8, 1992	185.50	185.50	184.00	184.00
471	NASDAQ	DALN	Fri, Jun 5, 1992	186.00	186.50	185.00	185.50
470	NASDAQ	DALN	Thu, Jun 4, 1992	184.00	186.00	183.00	185.50
469	NASDAQ	DALN	Wed, Jun 3, 1992	181.50	186.00	180.50	184.00
468	NASDAQ	DALN	Tue, Jun 2, 1992	183.50	185.50	182.50	183.50
467	NASDAQ	DALN	Mon, Jun 1, 1992	183.00	184.00	182.50	184.00
466	NASDAQ	DALN	Fri, May 29, 1992	184.50	185.00	183.00	184.00
465	NASDAQ	DALN	Thu, May 28, 1992	185.00	186.50	182.50	185.00
464	NASDAQ	DALN	Wed, May 27, 1992	187.00	188.00	183.00	186.00
463	NASDAQ	DALN	Tue, May 26, 1992	184.00	190.00	183.00	190.00
462	NASDAQ	DALN	Fri, May 22, 1992	173.00	176.50	173.00	176.00
461	NASDAQ	DALN	Thu, May 21, 1992	171.50	173.50	171.00	172.00
460	NASDAQ	DALN	Wed, May 20, 1992	172.00	172.00	170.00	171.00
459	NASDAQ	DALN	Tue, May 19, 1992	172.00	173.00	169.50	172.50
458	NASDAQ	DALN	Mon, May 18, 1992	165.50	172.50	165.50	172.50
457	NASDAQ	DALN	Fri, May 15, 1992	170.50	170.50	163.50	165.00
456	NASDAQ	DALN	Thu, May 14, 1992	171.00	172.00	169.00	171.00
455	NASDAQ	DALN	Wed, May 13, 1992	173.50	173.50	171.00	171.50
454	NASDAQ	DALN	Tue, May 12, 1992	174.50	175.50	174.00	174.50
453	NASDAQ	DALN	Mon, May 11, 1992	171.50	174.00	170.00	174.00
452	NASDAQ	DALN	Fri, May 8, 1992	168.50	171.50	168.00	171.00
451	NASDAQ	DALN	Thu, May 7, 1992	169.00	169.00	168.00	168.50
450	NASDAQ	DALN	Wed, May 6, 1992	168.00	169.00	168.00	169.00
449	NASDAQ	DALN	Tue, May 5, 1992	167.00	168.50	165.50	168.50
448	NASDAQ	DALN	Mon, May 4, 1992	169.50	171.50	164.50	165.00
447	NASDAQ	DALN	Fri, May 1, 1992	171.50	171.50	168.00	169.00
446	NASDAQ	DALN	Thu, Apr 30, 1992	166.50	172.00	166.00	171.00
445	NASDAQ	DALN	Wed, Apr 29, 1992	171.00	171.00	164.00	165.50
444	NASDAQ	DALN	Tue, Apr 28, 1992	165.00	168.50	165.00	168.50
443	NASDAQ	DALN	Mon, Apr 27, 1992	160.50	165.00	160.50	165.00
442	NASDAQ	DALN	Fri, Apr 24, 1992	160.00	160.50	158.00	159.50
441	NASDAQ	DALN	Thu, Apr 23, 1992	157.00	159.50	154.50	159.50
440	NASDAQ	DALN	Wed, Apr 22, 1992	165.50	165.50	160.00	160.00
439	NASDAQ	DALN	Tue, Apr 21, 1992	165.00	167.50	164.00	166.00
438	NASDAQ	DALN	Mon, Apr 20, 1992	169.00	169.50	165.50	167.50
437	NASDAQ	DALN	Thu, Apr 16, 1992	169.50	170.50	169.00	169.50
436	NASDAQ	DALN	Wed, Apr 15, 1992	167.00	169.50	166.00	169.50
435	NASDAQ	DALN	Tue, Apr 14, 1992	160.00	166.00	160.00	165.50
434	NASDAQ	DALN	Mon, Apr 13, 1992	157.00	160.50	157.00	160.00
433	NASDAQ	DALN	Fri, Apr 10, 1992	161.00	162.00	157.00	157.50
432	NASDAQ	DALN	Thu, Apr 9, 1992	163.50	163.50	160.00	160.50
431	NASDAQ	DALN	Wed, Apr 8, 1992	166.00	166.00	161.00	161.50
430	NASDAQ	DALN	Tue, Apr 7, 1992	168.00	168.00	161.00	161.50
429	NASDAQ	DALN	Mon, Apr 6, 1992	162.50	170.00	162.00	168.00
428	NASDAQ	DALN	Fri, Apr 3, 1992	150.50	157.00	150.00	156.50
427	NASDAQ	DALN	Thu, Apr 2, 1992	149.50	151.00	148.50	149.00
426	NASDAQ	DALN	Wed, Apr 1, 1992	147.00	149.50	146.50	148.50
425	NASDAQ	DALN	Tue, Mar 31, 1992	148.50	149.50	148.00	148.00
424	NASDAQ	DALN	Mon, Mar 30, 1992	151.50	151.50	148.00	148.50
423	NASDAQ	DALN	Fri, Mar 27, 1992	153.50	153.50	150.00	150.00
422	NASDAQ	DALN	Thu, Mar 26, 1992	152.50	154.50	152.00	153.50
421	NASDAQ	DALN	Wed, Mar 25, 1992	152.00	152.50	151.00	152.00
420	NASDAQ	DALN	Tue, Mar 24, 1992	152.50	153.50	151.50	151.50
419	NASDAQ	DALN	Mon, Mar 23, 1992	151.00	153.50	150.50	153.00
418	NASDAQ	DALN	Fri, Mar 20, 1992	153.50	154.00	149.50	151.50
417	NASDAQ	DALN	Thu, Mar 19, 1992	155.00	155.50	152.00	154.00
416	NASDAQ	DALN	Wed, Mar 18, 1992	156.50	157.00	154.00	155.00
415	NASDAQ	DALN	Tue, Mar 17, 1992	157.50	158.00	156.00	156.00
414	NASDAQ	DALN	Mon, Mar 16, 1992	159.00	159.00	156.50	157.00
413	NASDAQ	DALN	Fri, Mar 13, 1992	155.00	159.50	155.00	159.00
412	NASDAQ	DALN	Thu, Mar 12, 1992	156.00	156.00	154.50	154.50
411	NASDAQ	DALN	Wed, Mar 11, 1992	157.00	158.00	155.50	157.50
410	NASDAQ	DALN	Tue, Mar 10, 1992	157.50	158.00	156.00	156.00
409	NASDAQ	DALN	Mon, Mar 9, 1992	160.00	160.00	157.50	158.00
408	NASDAQ	DALN	Fri, Mar 6, 1992	161.50	162.50	160.50	160.50
407	NASDAQ	DALN	Thu, Mar 5, 1992	162.50	163.50	161.50	162.00
406	NASDAQ	DALN	Wed, Mar 4, 1992	163.50	164.00	161.00	162.00
405	NASDAQ	DALN	Tue, Mar 3, 1992	162.00	164.00	161.00	162.50
404	NASDAQ	DALN	Mon, Mar 2, 1992	166.00	166.50	162.00	162.00
403	NASDAQ	DALN	Fri, Feb 28, 1992	165.50	168.00	165.00	166.50
402	NASDAQ	DALN	Thu, Feb 27, 1992	168.00	168.50	165.50	165.50
401	NASDAQ	DALN	Wed, Feb 26, 1992	165.50	168.00	165.00	168.00
400	NASDAQ	DALN	Tue, Feb 25, 1992	163.00	168.50	162.00	165.00
399	NASDAQ	DALN	Mon, Feb 24, 1992	161.50	163.00	160.00	163.00
398	NASDAQ	DALN	Fri, Feb 21, 1992	158.00	162.00	158.00	160.50
397	NASDAQ	DALN	Thu, Feb 20, 1992	158.50	160.00	157.00	157.00
396	NASDAQ	DALN	Wed, Feb 19, 1992	161.00	161.50	156.50	157.00
395	NASDAQ	DALN	Tue, Feb 18, 1992	170.00	171.00	159.00	161.00
394	NASDAQ	DALN	Fri, Feb 14, 1992	175.50	176.00	172.00	174.00
393	NASDAQ	DALN	Thu, Feb 13, 1992	179.50	182.00	174.00	175.00
392	NASDAQ	DALN	Wed, Feb 12, 1992	181.00	182.00	178.00	181.50
391	NASDAQ	DALN	Tue, Feb 11, 1992	182.00	183.00	178.50	179.50
390	NASDAQ	DALN	Mon, Feb 10, 1992	183.00	184.50	183.00	183.00
389	NASDAQ	DALN	Fri, Feb 7, 1992	178.00	181.50	176.50	181.50
388	NASDAQ	DALN	Thu, Feb 6, 1992	179.50	180.00	178.00	179.00
387	NASDAQ	DALN	Wed, Feb 5, 1992	181.00	181.00	178.50	180.00
386	NASDAQ	DALN	Tue, Feb 4, 1992	183.50	185.00	180.00	181.00
385	NASDAQ	DALN	Mon, Feb 3, 1992	186.50	187.00	183.50	184.00
384	NASDAQ	DALN	Fri, Jan 31, 1992	186.00	188.00	186.00	187.50
383	NASDAQ	DALN	Thu, Jan 30, 1992	185.00	186.50	184.50	186.00
382	NASDAQ	DALN	Wed, Jan 29, 1992	185.50	187.00	184.50	185.00
381	NASDAQ	DALN	Tue, Jan 28, 1992	188.00	189.50	185.00	186.00
380	NASDAQ	DALN	Mon, Jan 27, 1992	187.50	188.00	181.50	184.00
379	NASDAQ	DALN	Fri, Jan 24, 1992	187.00	188.00	185.50	186.50
378	NASDAQ	DALN	Thu, Jan 23, 1992	192.00	194.00	184.00	186.00
377	NASDAQ	DALN	Wed, Jan 22, 1992	193.00	193.00	187.00	189.00
376	NASDAQ	DALN	Tue, Jan 21, 1992	187.50	194.50	184.50	193.00
375	NASDAQ	DALN	Mon, Jan 20, 1992	189.00	190.00	187.00	187.00
374	NASDAQ	DALN	Fri, Jan 17, 1992	190.00	192.50	189.50	190.00
373	NASDAQ	DALN	Thu, Jan 16, 1992	190.00	192.00	188.00	189.00
372	NASDAQ	DALN	Wed, Jan 15, 1992	188.00	188.00	185.00	186.00
371	NASDAQ	DALN	Tue, Jan 14, 1992	183.50	187.50	182.00	185.50
370	NASDAQ	DALN	Mon, Jan 13, 1992	179.50	182.50	176.00	182.00
369	NASDAQ	DALN	Fri, Jan 10, 1992	182.00	182.00	176.50	178.50
368	NASDAQ	DALN	Thu, Jan 9, 1992	177.50	181.50	177.50	181.00
367	NASDAQ	DALN	Wed, Jan 8, 1992	184.00	185.50	175.00	177.50
366	NASDAQ	DALN	Tue, Jan 7, 1992	197.00	197.00	186.00	187.00
365	NASDAQ	DALN	Mon, Jan 6, 1992	196.50	199.50	196.50	199.00
364	NASDAQ	DALN	Fri, Jan 3, 1992	194.00	199.50	194.00	197.50
363	NASDAQ	DALN	Thu, Jan 2, 1992	191.00	195.00	191.00	194.50
362	NASDAQ	DALN	Tue, Dec 31, 1991	188.00	190.50	188.00	190.00
361	NASDAQ	DALN	Mon, Dec 30, 1991	188.00	191.00	187.50	190.00
360	NASDAQ	DALN	Fri, Dec 27, 1991	185.00	187.50	184.50	187.00
359	NASDAQ	DALN	Thu, Dec 26, 1991	180.50	185.00	180.50	185.00
358	NASDAQ	DALN	Tue, Dec 24, 1991	179.50	181.50	179.50	181.00
357	NASDAQ	DALN	Mon, Dec 23, 1991	175.00	179.00	173.50	178.50
356	NASDAQ	DALN	Fri, Dec 20, 1991	176.00	176.50	174.00	174.00
355	NASDAQ	DALN	Thu, Dec 19, 1991	178.00	178.50	173.00	174.00
354	NASDAQ	DALN	Wed, Dec 18, 1991	179.00	180.00	177.50	179.50
353	NASDAQ	DALN	Tue, Dec 17, 1991	180.50	181.50	178.00	178.50
352	NASDAQ	DALN	Mon, Dec 16, 1991	180.00	180.00	177.50	178.00
351	NASDAQ	DALN	Fri, Dec 13, 1991	174.50	180.00	174.00	180.00
350	NASDAQ	DALN	Thu, Dec 12, 1991	173.50	174.50	171.50	172.50
349	NASDAQ	DALN	Wed, Dec 11, 1991	177.50	178.00	172.50	173.50
348	NASDAQ	DALN	Tue, Dec 10, 1991	179.00	180.00	175.50	178.00
347	NASDAQ	DALN	Mon, Dec 9, 1991	179.50	181.50	178.00	179.00
346	NASDAQ	DALN	Fri, Dec 6, 1991	178.00	181.50	177.00	179.50
345	NASDAQ	DALN	Thu, Dec 5, 1991	182.50	183.00	178.00	178.00
344	NASDAQ	DALN	Wed, Dec 4, 1991	186.00	186.00	181.50	182.00
343	NASDAQ	DALN	Tue, Dec 3, 1991	189.00	190.50	187.50	187.50
342	NASDAQ	DALN	Mon, Dec 2, 1991	188.00	191.00	187.50	190.50
341	NASDAQ	DALN	Fri, Nov 29, 1991	190.50	190.50	189.00	189.00
340	NASDAQ	DALN	Wed, Nov 27, 1991	189.50	190.50	189.50	190.50
339	NASDAQ	DALN	Tue, Nov 26, 1991	191.00	191.00	186.50	189.00
338	NASDAQ	DALN	Mon, Nov 25, 1991	192.00	194.00	190.00	191.00
337	NASDAQ	DALN	Fri, Nov 22, 1991	198.00	198.00	192.00	192.00
336	NASDAQ	DALN	Thu, Nov 21, 1991	204.00	205.00	194.00	198.00
335	NASDAQ	DALN	Wed, Nov 20, 1991	207.00	212.00	207.00	208.50
334	NASDAQ	DALN	Tue, Nov 19, 1991	211.00	211.50	206.00	206.00
333	NASDAQ	DALN	Mon, Nov 18, 1991	215.00	216.00	207.00	214.50
332	NASDAQ	DALN	Fri, Nov 15, 1991	222.00	222.00	215.50	215.50
331	NASDAQ	DALN	Thu, Nov 14, 1991	224.00	225.00	222.00	222.50
330	NASDAQ	DALN	Wed, Nov 13, 1991	221.00	222.00	220.50	222.00
329	NASDAQ	DALN	Tue, Nov 12, 1991	220.50	221.50	220.00	220.50
328	NASDAQ	DALN	Mon, Nov 11, 1991	222.00	222.00	219.00	219.00
327	NASDAQ	DALN	Fri, Nov 8, 1991	222.00	222.50	221.00	222.50
326	NASDAQ	DALN	Thu, Nov 7, 1991	221.00	222.00	220.00	222.00
325	NASDAQ	DALN	Wed, Nov 6, 1991	221.00	221.50	220.00	220.50
324	NASDAQ	DALN	Tue, Nov 5, 1991	222.50	222.50	220.50	221.50
323	NASDAQ	DALN	Mon, Nov 4, 1991	222.50	222.50	220.00	222.00
322	NASDAQ	DALN	Fri, Nov 1, 1991	224.00	224.00	222.00	223.00
321	NASDAQ	DALN	Thu, Oct 31, 1991	226.50	226.50	225.00	225.50
320	NASDAQ	DALN	Wed, Oct 30, 1991	226.00	227.00	224.50	225.00
319	NASDAQ	DALN	Tue, Oct 29, 1991	228.00	229.00	225.00	227.00
318	NASDAQ	DALN	Mon, Oct 28, 1991	224.50	228.00	224.00	228.00
317	NASDAQ	DALN	Fri, Oct 25, 1991	226.00	226.00	224.00	224.50
316	NASDAQ	DALN	Thu, Oct 24, 1991	227.50	228.00	224.00	225.50
315	NASDAQ	DALN	Wed, Oct 23, 1991	232.00	232.00	225.00	228.00
314	NASDAQ	DALN	Tue, Oct 22, 1991	233.00	233.00	228.00	230.50
313	NASDAQ	DALN	Mon, Oct 21, 1991	234.00	234.50	232.00	232.50
312	NASDAQ	DALN	Fri, Oct 18, 1991	232.00	234.50	231.00	233.00
311	NASDAQ	DALN	Thu, Oct 17, 1991	229.00	232.00	229.00	231.50
310	NASDAQ	DALN	Wed, Oct 16, 1991	228.00	229.00	226.50	228.00
309	NASDAQ	DALN	Tue, Oct 15, 1991	226.50	228.00	226.00	228.00
308	NASDAQ	DALN	Mon, Oct 14, 1991	224.00	226.50	224.00	226.00
307	NASDAQ	DALN	Fri, Oct 11, 1991	226.00	226.00	222.00	224.00
306	NASDAQ	DALN	Thu, Oct 10, 1991	227.50	227.50	225.50	226.00
305	NASDAQ	DALN	Wed, Oct 9, 1991	228.00	231.50	226.50	227.50
304	NASDAQ	DALN	Tue, Oct 8, 1991	227.00	229.00	227.00	228.00
303	NASDAQ	DALN	Mon, Oct 7, 1991	226.50	226.50	225.50	226.00
302	NASDAQ	DALN	Fri, Oct 4, 1991	227.00	227.00	225.00	226.00
301	NASDAQ	DALN	Thu, Oct 3, 1991	226.00	228.50	226.00	227.00
300	NASDAQ	DALN	Wed, Oct 2, 1991	227.50	227.50	224.50	226.00
299	NASDAQ	DALN	Tue, Oct 1, 1991	227.00	227.00	224.50	226.50
298	NASDAQ	DALN	Mon, Sep 30, 1991	229.00	229.00	226.00	226.00
297	NASDAQ	DALN	Fri, Sep 27, 1991	231.00	231.00	226.50	229.00
296	NASDAQ	DALN	Thu, Sep 26, 1991	231.50	232.00	229.00	230.00
295	NASDAQ	DALN	Wed, Sep 25, 1991	235.00	235.00	229.50	230.50
294	NASDAQ	DALN	Tue, Sep 24, 1991	228.50	232.50	228.00	231.50
293	NASDAQ	DALN	Mon, Sep 23, 1991	228.00	231.50	227.00	228.50
292	NASDAQ	DALN	Fri, Sep 20, 1991	230.50	231.50	227.00	228.00
291	NASDAQ	DALN	Thu, Sep 19, 1991	223.00	230.00	223.00	228.00
290	NASDAQ	DALN	Wed, Sep 18, 1991	222.00	225.00	221.00	224.00
289	NASDAQ	DALN	Tue, Sep 17, 1991	221.00	223.00	220.00	223.00
288	NASDAQ	DALN	Mon, Sep 16, 1991	217.00	220.50	217.00	220.50
287	NASDAQ	DALN	Fri, Sep 13, 1991	221.00	222.00	218.00	218.00
286	NASDAQ	DALN	Thu, Sep 12, 1991	223.50	224.50	222.00	222.50
285	NASDAQ	DALN	Wed, Sep 11, 1991	224.00	224.00	221.00	224.00
284	NASDAQ	DALN	Tue, Sep 10, 1991	223.50	223.50	221.00	223.00
283	NASDAQ	DALN	Mon, Sep 9, 1991	227.00	227.50	225.00	225.00
282	NASDAQ	DALN	Fri, Sep 6, 1991	227.00	228.50	226.00	227.50
281	NASDAQ	DALN	Thu, Sep 5, 1991	232.00	232.00	229.50	230.00
280	NASDAQ	DALN	Wed, Sep 4, 1991	233.50	234.00	230.00	232.00
279	NASDAQ	DALN	Tue, Sep 3, 1991	233.00	235.00	233.00	233.50
278	NASDAQ	DALN	Fri, Aug 30, 1991	235.00	235.00	232.50	233.00
277	NASDAQ	DALN	Thu, Aug 29, 1991	233.50	235.00	232.50	234.00
276	NASDAQ	DALN	Wed, Aug 28, 1991	233.50	234.50	232.50	234.50
275	NASDAQ	DALN	Tue, Aug 27, 1991	234.00	234.00	231.50	233.00
274	NASDAQ	DALN	Mon, Aug 26, 1991	235.50	235.50	232.50	234.00
273	NASDAQ	DALN	Fri, Aug 23, 1991	229.50	236.50	229.50	236.50
272	NASDAQ	DALN	Thu, Aug 22, 1991	229.00	232.00	226.50	230.50
271	NASDAQ	DALN	Wed, Aug 21, 1991	229.50	230.00	227.50	229.00
270	NASDAQ	DALN	Tue, Aug 20, 1991	229.50	229.50	226.00	229.00
269	NASDAQ	DALN	Mon, Aug 19, 1991	227.00	230.00	225.00	228.00
268	NASDAQ	DALN	Fri, Aug 16, 1991	228.00	230.00	223.50	228.00
267	NASDAQ	DALN	Thu, Aug 15, 1991	227.00	227.50	226.50	226.50
266	NASDAQ	DALN	Wed, Aug 14, 1991	226.50	227.00	225.00	226.50
265	NASDAQ	DALN	Tue, Aug 13, 1991	224.50	227.50	224.50	226.00
264	NASDAQ	DALN	Mon, Aug 12, 1991	224.00	225.00	223.50	224.50
263	NASDAQ	DALN	Fri, Aug 9, 1991	226.50	226.50	224.50	225.00
262	NASDAQ	DALN	Thu, Aug 8, 1991	225.50	228.50	225.00	226.00
261	NASDAQ	DALN	Wed, Aug 7, 1991	227.50	227.50	224.00	224.50
260	NASDAQ	DALN	Tue, Aug 6, 1991	221.00	222.00	218.50	221.50
259	NASDAQ	DALN	Mon, Aug 5, 1991	222.00	222.00	220.50	221.00
258	NASDAQ	DALN	Fri, Aug 2, 1991	221.00	222.50	221.00	222.50
257	NASDAQ	DALN	Thu, Aug 1, 1991	222.00	223.00	220.00	220.00
256	NASDAQ	DALN	Wed, Jul 31, 1991	223.00	223.50	220.00	221.00
255	NASDAQ	DALN	Tue, Jul 30, 1991	216.50	224.00	216.50	224.00
254	NASDAQ	DALN	Mon, Jul 29, 1991	215.00	217.00	214.50	217.00
253	NASDAQ	DALN	Fri, Jul 26, 1991	214.00	215.50	212.00	215.00
252	NASDAQ	DALN	Thu, Jul 25, 1991	217.50	217.50	214.00	215.00
251	NASDAQ	DALN	Wed, Jul 24, 1991	218.00	218.00	216.00	217.50
250	NASDAQ	DALN	Tue, Jul 23, 1991	223.00	223.00	217.50	218.00
249	NASDAQ	DALN	Mon, Jul 22, 1991	221.50	223.00	221.50	222.50
248	NASDAQ	DALN	Fri, Jul 19, 1991	224.00	224.50	222.00	222.00
247	NASDAQ	DALN	Thu, Jul 18, 1991	219.00	224.50	219.00	224.00
246	NASDAQ	DALN	Wed, Jul 17, 1991	213.50	217.50	213.50	217.00
245	NASDAQ	DALN	Tue, Jul 16, 1991	211.50	214.00	211.00	212.50
244	NASDAQ	DALN	Mon, Jul 15, 1991	213.50	213.50	210.50	211.50
243	NASDAQ	DALN	Fri, Jul 12, 1991	208.50	213.50	208.50	212.50
242	NASDAQ	DALN	Thu, Jul 11, 1991	209.00	209.50	208.00	208.00
241	NASDAQ	DALN	Wed, Jul 10, 1991	207.00	207.50	206.50	207.50
240	NASDAQ	DALN	Tue, Jul 9, 1991	205.00	205.50	203.00	203.50
239	NASDAQ	DALN	Mon, Jul 8, 1991	201.50	206.00	201.00	204.50
238	NASDAQ	DALN	Fri, Jul 5, 1991	202.00	205.00	202.00	202.50
237	NASDAQ	DALN	Wed, Jul 3, 1991	206.00	206.00	202.00	203.00
236	NASDAQ	DALN	Tue, Jul 2, 1991	205.00	207.00	205.00	207.00
235	NASDAQ	DALN	Mon, Jul 1, 1991	205.50	207.00	205.00	207.00
234	NASDAQ	DALN	Fri, Jun 28, 1991	205.00	205.50	203.00	205.50
233	NASDAQ	DALN	Thu, Jun 27, 1991	204.00	206.00	201.00	206.00
232	NASDAQ	DALN	Wed, Jun 26, 1991	203.00	204.00	201.50	204.00
231	NASDAQ	DALN	Tue, Jun 25, 1991	209.00	209.50	205.00	205.50
230	NASDAQ	DALN	Mon, Jun 24, 1991	209.50	209.50	208.50	209.00
229	NASDAQ	DALN	Fri, Jun 21, 1991	210.50	210.50	208.00	209.50
228	NASDAQ	DALN	Thu, Jun 20, 1991	203.50	210.50	202.00	210.50
227	NASDAQ	DALN	Wed, Jun 19, 1991	209.00	209.00	204.00	204.00
226	NASDAQ	DALN	Tue, Jun 18, 1991	210.50	212.00	209.50	209.50
225	NASDAQ	DALN	Mon, Jun 17, 1991	210.50	211.50	210.50	211.00
224	NASDAQ	DALN	Fri, Jun 14, 1991	209.00	211.50	209.00	211.00
223	NASDAQ	DALN	Thu, Jun 13, 1991	207.50	209.50	207.50	208.50
222	NASDAQ	DALN	Wed, Jun 12, 1991	215.00	215.00	207.50	208.50
221	NASDAQ	DALN	Tue, Jun 11, 1991	216.50	218.50	215.00	215.50
220	NASDAQ	DALN	Mon, Jun 10, 1991	221.00	221.50	214.50	216.50
219	NASDAQ	DALN	Fri, Jun 7, 1991	225.00	225.00	222.00	223.00
218	NASDAQ	DALN	Thu, Jun 6, 1991	228.00	228.00	225.00	226.00
217	NASDAQ	DALN	Wed, Jun 5, 1991	218.50	224.50	218.50	224.00
216	NASDAQ	DALN	Tue, Jun 4, 1991	216.00	218.00	214.50	218.00
215	NASDAQ	DALN	Mon, Jun 3, 1991	215.50	216.50	213.50	215.00
214	NASDAQ	DALN	Fri, May 31, 1991	214.50	215.50	214.00	215.50
213	NASDAQ	DALN	Thu, May 30, 1991	209.50	215.00	209.00	215.00
212	NASDAQ	DALN	Wed, May 29, 1991	211.00	211.00	208.50	208.50
211	NASDAQ	DALN	Tue, May 28, 1991	209.50	211.00	208.50	210.50
210	NASDAQ	DALN	Fri, May 24, 1991	210.00	211.00	209.00	209.50
209	NASDAQ	DALN	Thu, May 23, 1991	208.50	209.50	208.00	209.50
208	NASDAQ	DALN	Wed, May 22, 1991	209.50	209.50	205.50	209.00
207	NASDAQ	DALN	Tue, May 21, 1991	208.50	209.50	208.00	209.50
206	NASDAQ	DALN	Mon, May 20, 1991	209.50	210.00	208.00	208.50
205	NASDAQ	DALN	Fri, May 17, 1991	211.00	212.50	209.50	210.00
204	NASDAQ	DALN	Thu, May 16, 1991	208.00	214.00	207.50	212.00
203	NASDAQ	DALN	Wed, May 15, 1991	208.50	208.50	205.00	207.50
202	NASDAQ	DALN	Tue, May 14, 1991	213.50	213.50	208.00	209.00
201	NASDAQ	DALN	Mon, May 13, 1991	217.00	217.00	212.50	213.50
200	NASDAQ	DALN	Fri, May 10, 1991	218.50	219.00	216.50	217.00
199	NASDAQ	DALN	Thu, May 9, 1991	215.00	219.00	215.00	219.00
198	NASDAQ	DALN	Wed, May 8, 1991	213.00	216.00	212.00	215.00
197	NASDAQ	DALN	Tue, May 7, 1991	216.50	216.50	212.50	213.00
196	NASDAQ	DALN	Mon, May 6, 1991	217.00	217.50	215.00	216.00
195	NASDAQ	DALN	Fri, May 3, 1991	216.00	218.00	215.50	217.00
194	NASDAQ	DALN	Thu, May 2, 1991	214.50	217.00	214.50	216.50
193	NASDAQ	DALN	Wed, May 1, 1991	210.50	213.00	209.50	212.50
192	NASDAQ	DALN	Tue, Apr 30, 1991	206.00	211.50	206.00	211.50
191	NASDAQ	DALN	Mon, Apr 29, 1991	213.50	214.00	208.00	208.00
190	NASDAQ	DALN	Fri, Apr 26, 1991	214.00	214.50	211.50	214.50
189	NASDAQ	DALN	Thu, Apr 25, 1991	217.50	217.50	213.00	213.50
188	NASDAQ	DALN	Wed, Apr 24, 1991	211.00	218.00	211.00	218.00
187	NASDAQ	DALN	Tue, Apr 23, 1991	206.00	209.50	206.00	209.50
186	NASDAQ	DALN	Mon, Apr 22, 1991	204.00	205.00	203.50	204.50
185	NASDAQ	DALN	Fri, Apr 19, 1991	206.50	207.50	204.00	204.00
184	NASDAQ	DALN	Thu, Apr 18, 1991	205.50	210.00	205.50	207.50
183	NASDAQ	DALN	Wed, Apr 17, 1991	203.50	206.50	203.50	205.50
182	NASDAQ	DALN	Tue, Apr 16, 1991	202.00	202.50	200.50	202.00
181	NASDAQ	DALN	Mon, Apr 15, 1991	199.00	203.50	199.00	201.50
180	NASDAQ	DALN	Fri, Apr 12, 1991	192.00	198.50	192.00	198.00
179	NASDAQ	DALN	Thu, Apr 11, 1991	187.00	191.50	186.00	190.00
178	NASDAQ	DALN	Wed, Apr 10, 1991	187.00	189.50	186.50	186.50
177	NASDAQ	DALN	Tue, Apr 9, 1991	187.00	189.50	186.50	187.50
176	NASDAQ	DALN	Mon, Apr 8, 1991	188.00	188.00	186.50	187.00
175	NASDAQ	DALN	Fri, Apr 5, 1991	188.00	188.50	187.00	187.50
174	NASDAQ	DALN	Thu, Apr 4, 1991	187.50	188.00	186.50	187.50
173	NASDAQ	DALN	Wed, Apr 3, 1991	188.00	188.00	187.50	188.00
172	NASDAQ	DALN	Tue, Apr 2, 1991	185.00	188.50	185.00	188.00
171	NASDAQ	DALN	Mon, Apr 1, 1991	187.00	187.50	184.50	184.50
170	NASDAQ	DALN	Thu, Mar 28, 1991	187.00	187.50	186.50	187.00
169	NASDAQ	DALN	Wed, Mar 27, 1991	187.50	189.00	186.00	187.50
168	NASDAQ	DALN	Tue, Mar 26, 1991	189.50	190.00	187.00	188.00
167	NASDAQ	DALN	Mon, Mar 25, 1991	191.00	191.00	189.00	190.00
166	NASDAQ	DALN	Fri, Mar 22, 1991	193.00	193.00	191.00	192.25
165	NASDAQ	DALN	Thu, Mar 21, 1991	193.50	194.50	191.50	192.50
164	NASDAQ	DALN	Wed, Mar 20, 1991	192.00	194.50	191.50	191.50
163	NASDAQ	DALN	Tue, Mar 19, 1991	188.00	193.50	188.00	192.50
162	NASDAQ	DALN	Mon, Mar 18, 1991	191.00	191.50	190.00	191.00
161	NASDAQ	DALN	Fri, Mar 15, 1991	194.00	194.00	190.00	192.00
160	NASDAQ	DALN	Thu, Mar 14, 1991	196.00	196.50	192.50	193.00
159	NASDAQ	DALN	Wed, Mar 13, 1991	195.50	197.00	193.50	197.00
158	NASDAQ	DALN	Tue, Mar 12, 1991	195.50	197.00	195.00	197.00
157	NASDAQ	DALN	Mon, Mar 11, 1991	198.50	199.50	196.00	196.50
156	NASDAQ	DALN	Fri, Mar 8, 1991	199.00	201.00	198.50	199.00
155	NASDAQ	DALN	Thu, Mar 7, 1991	197.00	201.50	197.00	198.00
154	NASDAQ	DALN	Wed, Mar 6, 1991	198.00	201.00	197.00	197.00
153	NASDAQ	DALN	Tue, Mar 5, 1991	193.50	197.00	193.00	196.50
152	NASDAQ	DALN	Mon, Mar 4, 1991	194.50	197.00	193.50	193.50
151	NASDAQ	DALN	Fri, Mar 1, 1991	196.00	197.50	194.50	195.00
150	NASDAQ	DALN	Thu, Feb 28, 1991	197.50	198.00	194.50	196.50
149	NASDAQ	DALN	Wed, Feb 27, 1991	191.00	197.50	191.00	197.50
148	NASDAQ	DALN	Tue, Feb 26, 1991	189.50	195.00	189.50	193.00
147	NASDAQ	DALN	Mon, Feb 25, 1991	190.50	191.50	188.50	190.50
146	NASDAQ	DALN	Fri, Feb 22, 1991	189.00	190.50	188.00	188.50
145	NASDAQ	DALN	Thu, Feb 21, 1991	185.50	189.00	184.00	188.50
144	NASDAQ	DALN	Wed, Feb 20, 1991	184.00	187.00	182.00	186.00
143	NASDAQ	DALN	Tue, Feb 19, 1991	182.00	184.50	181.00	184.00
142	NASDAQ	DALN	Fri, Feb 15, 1991	184.00	184.00	181.00	183.50
141	NASDAQ	DALN	Thu, Feb 14, 1991	186.50	188.50	185.00	185.00
140	NASDAQ	DALN	Wed, Feb 13, 1991	189.00	190.00	186.00	186.50
139	NASDAQ	DALN	Tue, Feb 12, 1991	191.50	192.50	190.00	190.00
138	NASDAQ	DALN	Mon, Feb 11, 1991	191.50	192.50	191.00	192.50
137	NASDAQ	DALN	Fri, Feb 8, 1991	188.00	191.50	186.50	191.50
136	NASDAQ	DALN	Thu, Feb 7, 1991	193.00	194.00	187.50	189.00
135	NASDAQ	DALN	Wed, Feb 6, 1991	180.00	192.00	180.00	192.00
134	NASDAQ	DALN	Tue, Feb 5, 1991	179.50	179.50	178.00	178.00
133	NASDAQ	DALN	Mon, Feb 4, 1991	177.50	181.00	177.50	179.00
132	NASDAQ	DALN	Fri, Feb 1, 1991	178.50	180.00	177.50	178.00
131	NASDAQ	DALN	Thu, Jan 31, 1991	175.00	180.00	175.00	179.00
130	NASDAQ	DALN	Wed, Jan 30, 1991	173.00	177.00	172.50	176.00
129	NASDAQ	DALN	Tue, Jan 29, 1991	176.00	176.00	173.00	173.00
128	NASDAQ	DALN	Mon, Jan 28, 1991	176.00	177.50	175.50	175.50
127	NASDAQ	DALN	Fri, Jan 25, 1991	177.50	178.00	175.50	175.50
126	NASDAQ	DALN	Thu, Jan 24, 1991	177.50	177.50	176.00	177.50
125	NASDAQ	DALN	Wed, Jan 23, 1991	172.00	176.50	172.00	176.50
124	NASDAQ	DALN	Tue, Jan 22, 1991	174.00	174.00	170.00	171.50
123	NASDAQ	DALN	Mon, Jan 21, 1991	178.50	179.50	174.00	174.00
122	NASDAQ	DALN	Fri, Jan 18, 1991	181.00	182.00	178.00	179.00
121	NASDAQ	DALN	Thu, Jan 17, 1991	181.50	181.50	177.00	181.00
120	NASDAQ	DALN	Wed, Jan 16, 1991	182.50	183.50	181.00	182.50
119	NASDAQ	DALN	Tue, Jan 15, 1991	182.00	183.00	182.00	182.50
118	NASDAQ	DALN	Mon, Jan 14, 1991	181.00	185.50	181.00	183.00
117	NASDAQ	DALN	Fri, Jan 11, 1991	180.00	182.00	179.50	180.50
116	NASDAQ	DALN	Thu, Jan 10, 1991	178.50	181.00	178.00	180.00
115	NASDAQ	DALN	Wed, Jan 9, 1991	181.50	182.50	176.00	178.00
114	NASDAQ	DALN	Tue, Jan 8, 1991	186.00	187.00	181.50	181.50
113	NASDAQ	DALN	Mon, Jan 7, 1991	181.00	185.50	181.00	185.00
112	NASDAQ	DALN	Fri, Jan 4, 1991	181.00	182.00	178.00	181.00
111	NASDAQ	DALN	Thu, Jan 3, 1991	184.50	184.50	179.50	180.00
110	NASDAQ	DALN	Wed, Jan 2, 1991	186.00	187.00	185.00	185.00
109	NASDAQ	DALN	Mon, Dec 31, 1990	187.50	187.50	184.50	185.50
108	NASDAQ	DALN	Fri, Dec 28, 1990	186.00	187.00	186.00	187.00
107	NASDAQ	DALN	Thu, Dec 27, 1990	186.50	187.00	185.50	186.00
106	NASDAQ	DALN	Wed, Dec 26, 1990	186.50	188.00	186.00	186.00
105	NASDAQ	DALN	Mon, Dec 24, 1990	186.00	187.00	185.50	186.50
104	NASDAQ	DALN	Fri, Dec 21, 1990	189.50	189.50	186.00	186.50
103	NASDAQ	DALN	Thu, Dec 20, 1990	188.00	189.50	187.50	188.50
102	NASDAQ	DALN	Wed, Dec 19, 1990	186.00	188.00	186.00	187.50
101	NASDAQ	DALN	Tue, Dec 18, 1990	186.00	186.00	182.00	184.50
100	NASDAQ	DALN	Mon, Dec 17, 1990	188.00	190.00	186.00	186.00
99	NASDAQ	DALN	Fri, Dec 14, 1990	188.50	191.50	187.50	188.00
98	NASDAQ	DALN	Thu, Dec 13, 1990	188.00	189.00	187.00	188.50
97	NASDAQ	DALN	Wed, Dec 12, 1990	187.50	188.50	187.50	188.50
96	NASDAQ	DALN	Tue, Dec 11, 1990	192.00	192.50	189.00	189.00
95	NASDAQ	DALN	Mon, Dec 10, 1990	190.50	193.50	190.50	193.00
94	NASDAQ	DALN	Fri, Dec 7, 1990	191.00	193.00	191.00	191.50
93	NASDAQ	DALN	Thu, Dec 6, 1990	192.00	193.00	191.50	192.00
92	NASDAQ	DALN	Wed, Dec 5, 1990	200.50	202.50	194.00	194.00
91	NASDAQ	DALN	Tue, Dec 4, 1990	200.00	201.00	200.00	200.50
90	NASDAQ	DALN	Mon, Dec 3, 1990	201.00	201.00	199.00	200.50
89	NASDAQ	DALN	Fri, Nov 30, 1990	200.00	202.00	199.50	200.50
88	NASDAQ	DALN	Thu, Nov 29, 1990	200.00	200.50	198.00	199.50
87	NASDAQ	DALN	Wed, Nov 28, 1990	196.50	200.00	195.50	200.00
86	NASDAQ	DALN	Tue, Nov 27, 1990	194.00	196.50	194.00	196.00
85	NASDAQ	DALN	Mon, Nov 26, 1990	190.50	193.50	190.00	193.50
84	NASDAQ	DALN	Fri, Nov 23, 1990	192.00	193.00	191.00	191.50
83	NASDAQ	DALN	Wed, Nov 21, 1990	189.50	193.50	186.50	193.00
82	NASDAQ	DALN	Tue, Nov 20, 1990	193.00	193.50	189.50	190.50
81	NASDAQ	DALN	Mon, Nov 19, 1990	196.00	196.00	193.00	193.50
80	NASDAQ	DALN	Fri, Nov 16, 1990	196.50	198.50	195.50	196.00
79	NASDAQ	DALN	Thu, Nov 15, 1990	198.00	198.00	195.50	195.50
78	NASDAQ	DALN	Wed, Nov 14, 1990	196.00	197.50	195.00	197.50
77	NASDAQ	DALN	Tue, Nov 13, 1990	197.00	198.50	195.50	196.00
76	NASDAQ	DALN	Mon, Nov 12, 1990	199.50	200.00	198.00	198.00
75	NASDAQ	DALN	Fri, Nov 9, 1990	196.50	200.50	196.50	199.50
74	NASDAQ	DALN	Thu, Nov 8, 1990	195.50	197.00	193.50	195.50
73	NASDAQ	DALN	Wed, Nov 7, 1990	200.50	200.50	195.00	195.00
72	NASDAQ	DALN	Tue, Nov 6, 1990	206.50	206.50	200.00	200.50
71	NASDAQ	DALN	Mon, Nov 5, 1990	202.00	206.50	201.50	206.50
70	NASDAQ	DALN	Fri, Nov 2, 1990	197.00	202.00	197.00	202.00
69	NASDAQ	DALN	Thu, Nov 1, 1990	195.50	197.50	193.00	197.50
68	NASDAQ	DALN	Wed, Oct 31, 1990	195.50	196.00	194.50	195.50
67	NASDAQ	DALN	Tue, Oct 30, 1990	194.00	195.50	194.00	195.00
66	NASDAQ	DALN	Mon, Oct 29, 1990	192.50	194.50	192.50	193.50
65	NASDAQ	DALN	Fri, Oct 26, 1990	192.00	193.50	192.00	192.50
64	NASDAQ	DALN	Thu, Oct 25, 1990	194.00	197.00	191.50	192.00
63	NASDAQ	DALN	Wed, Oct 24, 1990	191.50	195.00	190.50	194.00
62	NASDAQ	DALN	Tue, Oct 23, 1990	195.50	196.00	192.00	193.00
61	NASDAQ	DALN	Mon, Oct 22, 1990	191.00	196.00	191.00	196.00
60	NASDAQ	DALN	Fri, Oct 19, 1990	185.50	192.50	185.00	191.50
59	NASDAQ	DALN	Thu, Oct 18, 1990	184.50	185.50	183.00	184.50
58	NASDAQ	DALN	Wed, Oct 17, 1990	185.50	187.50	184.50	185.00
57	NASDAQ	DALN	Tue, Oct 16, 1990	185.00	186.50	185.00	186.50
56	NASDAQ	DALN	Mon, Oct 15, 1990	186.00	189.00	183.50	186.00
55	NASDAQ	DALN	Fri, Oct 12, 1990	190.50	190.50	186.00	189.00
54	NASDAQ	DALN	Thu, Oct 11, 1990	198.50	198.50	192.00	192.00
53	NASDAQ	DALN	Wed, Oct 10, 1990	202.00	204.00	199.00	199.50
52	NASDAQ	DALN	Tue, Oct 9, 1990	202.50	205.50	202.00	202.50
51	NASDAQ	DALN	Mon, Oct 8, 1990	204.00	205.00	203.00	203.50
50	NASDAQ	DALN	Fri, Oct 5, 1990	204.00	205.00	203.00	204.50
49	NASDAQ	DALN	Thu, Oct 4, 1990	203.00	205.00	201.50	204.50
48	NASDAQ	DALN	Wed, Oct 3, 1990	201.50	208.00	201.50	202.50
47	NASDAQ	DALN	Tue, Oct 2, 1990	199.00	204.00	196.50	202.50
46	NASDAQ	DALN	Mon, Oct 1, 1990	203.00	205.50	198.50	200.00
45	NASDAQ	DALN	Fri, Sep 28, 1990	202.00	204.00	201.00	204.00
44	NASDAQ	DALN	Thu, Sep 27, 1990	205.50	205.50	198.50	201.50
43	NASDAQ	DALN	Wed, Sep 26, 1990	210.50	210.50	206.00	206.00
42	NASDAQ	DALN	Tue, Sep 25, 1990	216.00	216.50	209.00	210.50
41	NASDAQ	DALN	Mon, Sep 24, 1990	219.50	221.50	216.00	216.00
40	NASDAQ	DALN	Fri, Sep 21, 1990	221.00	222.00	217.00	219.50
39	NASDAQ	DALN	Thu, Sep 20, 1990	222.00	222.00	220.00	221.50
38	NASDAQ	DALN	Wed, Sep 19, 1990	222.00	224.00	221.00	223.00
37	NASDAQ	DALN	Tue, Sep 18, 1990	218.00	222.00	217.00	221.50
36	NASDAQ	DALN	Mon, Sep 17, 1990	214.50	218.00	214.50	217.50
35	NASDAQ	DALN	Fri, Sep 14, 1990	218.00	218.00	214.00	214.50
34	NASDAQ	DALN	Thu, Sep 13, 1990	217.50	221.00	217.00	218.00
33	NASDAQ	DALN	Wed, Sep 12, 1990	214.00	219.00	212.50	219.00
32	NASDAQ	DALN	Tue, Sep 11, 1990	216.00	216.50	213.50	213.50
31	NASDAQ	DALN	Mon, Sep 10, 1990	219.50	219.50	212.50	217.00
30	NASDAQ	DALN	Fri, Sep 7, 1990	220.00	220.00	218.00	219.50
29	NASDAQ	DALN	Thu, Sep 6, 1990	220.00	222.00	219.00	219.50
28	NASDAQ	DALN	Wed, Sep 5, 1990	214.00	219.00	214.00	219.00
27	NASDAQ	DALN	Tue, Sep 4, 1990	209.50	217.00	209.50	215.00
26	NASDAQ	DALN	Fri, Aug 31, 1990	208.00	210.00	206.00	210.00
25	NASDAQ	DALN	Thu, Aug 30, 1990	209.50	209.50	206.50	207.00
24	NASDAQ	DALN	Wed, Aug 29, 1990	208.50	209.50	208.00	209.50
23	NASDAQ	DALN	Tue, Aug 28, 1990	204.50	210.00	204.00	209.50
22	NASDAQ	DALN	Mon, Aug 27, 1990	209.00	209.50	204.00	205.50
21	NASDAQ	DALN	Fri, Aug 24, 1990	203.00	209.00	203.00	207.50
20	NASDAQ	DALN	Thu, Aug 23, 1990	212.00	212.00	203.00	204.00
19	NASDAQ	DALN	Wed, Aug 22, 1990	210.50	212.50	207.00	212.00
18	NASDAQ	DALN	Tue, Aug 21, 1990	217.50	217.50	207.00	210.50
17	NASDAQ	DALN	Mon, Aug 20, 1990	212.00	218.00	211.50	218.00
16	NASDAQ	DALN	Fri, Aug 17, 1990	207.00	212.00	206.50	211.50
15	NASDAQ	DALN	Thu, Aug 16, 1990	207.00	208.50	206.50	207.00
14	NASDAQ	DALN	Wed, Aug 15, 1990	206.00	207.50	206.00	207.50
13	NASDAQ	DALN	Tue, Aug 14, 1990	208.00	208.00	206.00	206.00
12	NASDAQ	DALN	Mon, Aug 13, 1990	207.00	207.50	206.00	207.00
11	NASDAQ	DALN	Fri, Aug 10, 1990	206.00	208.50	206.00	206.00
10	NASDAQ	DALN	Thu, Aug 9, 1990	207.50	209.00	205.50	205.50
9	NASDAQ	DALN	Wed, Aug 8, 1990	208.00	208.00	203.00	207.00
8	NASDAQ	DALN	Tue, Aug 7, 1990	206.00	211.00	204.00	211.00
7	NASDAQ	DALN	Mon, Aug 6, 1990	213.00	216.00	210.50	212.00
6	NASDAQ	DALN	Fri, Aug 3, 1990	207.00	214.50	204.00	208.00
5	NASDAQ	DALN	Thu, Aug 2, 1990	207.00	208.00	204.00	208.00
4	NASDAQ	DALN	Wed, Aug 1, 1990	197.00	198.50	195.00	196.50
3	NASDAQ	DALN	Tue, Jul 31, 1990	195.00	197.00	195.00	196.50
2	NASDAQ	DALN	Mon, Jul 30, 1990	195.00	198.00	193.00	194.00
1	NASDAQ	DALN	Fri, Jul 27, 1990	193.50	196.00	191.00	195.50
#	Exchange	Symbol	Date	Open	High	Low	Close

DallasNews Corp NASDAQ:DALN 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