Dana Inc NYSE:DAN Historical Prices

Below are the 6797 trading days of historical prices for DAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6797	NYSE	DAN	Thu, Mar 7, 2024	12.42	12.82	12.42	12.69
6796	NYSE	DAN	Wed, Mar 6, 2024	12.50	12.50	12.26	12.40
6795	NYSE	DAN	Tue, Mar 5, 2024	12.32	12.64	12.29	12.39
6794	NYSE	DAN	Mon, Mar 4, 2024	12.70	12.70	12.28	12.44
6793	NYSE	DAN	Fri, Mar 1, 2024	12.55	12.76	12.22	12.74
6792	NYSE	DAN	Thu, Feb 29, 2024	12.20	12.55	12.12	12.50
6791	NYSE	DAN	Wed, Feb 28, 2024	12.13	12.37	12.11	12.05
6790	NYSE	DAN	Tue, Feb 27, 2024	12.41	12.61	12.16	12.30
6789	NYSE	DAN	Mon, Feb 26, 2024	12.49	12.69	12.11	12.19
6788	NYSE	DAN	Fri, Feb 23, 2024	12.49	12.73	12.35	12.63
6787	NYSE	DAN	Thu, Feb 22, 2024	12.34	12.54	12.23	12.50
6786	NYSE	DAN	Wed, Feb 21, 2024	12.30	12.53	11.93	12.33
6785	NYSE	DAN	Tue, Feb 20, 2024	12.54	12.97	12.18	12.46
6784	NYSE	DAN	Fri, Feb 16, 2024	13.57	13.84	13.51	13.52
6783	NYSE	DAN	Thu, Feb 15, 2024	13.53	13.87	13.46	13.87
6782	NYSE	DAN	Wed, Feb 14, 2024	13.53	13.53	13.23	13.35
6781	NYSE	DAN	Tue, Feb 13, 2024	13.32	13.41	13.12	13.22
6780	NYSE	DAN	Mon, Feb 12, 2024	13.62	14.03	13.62	13.86
6779	NYSE	DAN	Fri, Feb 9, 2024	13.51	13.67	13.35	13.62
6778	NYSE	DAN	Thu, Feb 8, 2024	13.46	13.53	13.20	13.50
6777	NYSE	DAN	Wed, Feb 7, 2024	13.90	13.90	13.44	13.46
6776	NYSE	DAN	Tue, Feb 6, 2024	13.40	13.89	13.40	13.83
6775	NYSE	DAN	Mon, Feb 5, 2024	13.56	13.77	13.40	13.50
6774	NYSE	DAN	Fri, Feb 2, 2024	13.76	13.97	13.46	13.83
6773	NYSE	DAN	Thu, Feb 1, 2024	13.75	14.03	13.56	14.01
6772	NYSE	DAN	Wed, Jan 31, 2024	13.82	14.09	13.55	13.56
6771	NYSE	DAN	Tue, Jan 30, 2024	13.80	14.00	13.72	13.82
6770	NYSE	DAN	Mon, Jan 29, 2024	13.58	13.86	13.49	13.82
6769	NYSE	DAN	Fri, Jan 26, 2024	13.75	13.98	13.66	13.67
6768	NYSE	DAN	Thu, Jan 25, 2024	13.34	13.61	13.22	13.60
6767	NYSE	DAN	Wed, Jan 24, 2024	13.53	13.53	13.07	13.15
6766	NYSE	DAN	Tue, Jan 23, 2024	13.59	13.72	13.31	13.37
6765	NYSE	DAN	Mon, Jan 22, 2024	13.21	13.50	13.20	13.33
6764	NYSE	DAN	Fri, Jan 19, 2024	13.00	13.15	12.84	13.12
6763	NYSE	DAN	Thu, Jan 18, 2024	13.04	13.09	12.82	13.02
6762	NYSE	DAN	Wed, Jan 17, 2024	12.67	12.90	12.58	12.85
6761	NYSE	DAN	Tue, Jan 16, 2024	12.84	13.11	12.69	13.06
6760	NYSE	DAN	Fri, Jan 12, 2024	13.66	13.66	13.10	13.11
6759	NYSE	DAN	Thu, Jan 11, 2024	13.48	13.48	13.22	13.38
6758	NYSE	DAN	Wed, Jan 10, 2024	13.51	13.63	13.27	13.51
6757	NYSE	DAN	Tue, Jan 9, 2024	13.75	13.82	13.51	13.54
6756	NYSE	DAN	Mon, Jan 8, 2024	13.65	14.08	13.62	14.02
6755	NYSE	DAN	Fri, Jan 5, 2024	13.58	14.02	13.48	13.67
6754	NYSE	DAN	Thu, Jan 4, 2024	13.60	13.71	13.45	13.58
6753	NYSE	DAN	Wed, Jan 3, 2024	14.26	14.44	13.62	13.70
6752	NYSE	DAN	Tue, Jan 2, 2024	14.42	14.89	14.41	14.55
6751	NYSE	DAN	Fri, Dec 29, 2023	14.83	14.92	14.60	14.61
6750	NYSE	DAN	Thu, Dec 28, 2023	14.78	14.96	14.70	14.90
6749	NYSE	DAN	Wed, Dec 27, 2023	14.95	15.07	14.82	14.88
6748	NYSE	DAN	Tue, Dec 26, 2023	14.89	15.04	14.70	14.95
6747	NYSE	DAN	Fri, Dec 22, 2023	14.72	14.87	14.66	14.74
6746	NYSE	DAN	Thu, Dec 21, 2023	14.52	14.68	14.44	14.64
6745	NYSE	DAN	Wed, Dec 20, 2023	14.52	14.84	14.33	14.35
6744	NYSE	DAN	Tue, Dec 19, 2023	14.36	14.66	14.30	14.62
6743	NYSE	DAN	Mon, Dec 18, 2023	14.56	14.63	14.24	14.26
6742	NYSE	DAN	Fri, Dec 15, 2023	14.72	14.72	14.23	14.40
6741	NYSE	DAN	Thu, Dec 14, 2023	14.18	14.75	14.09	14.68
6740	NYSE	DAN	Wed, Dec 13, 2023	13.75	13.82	13.05	13.81
6739	NYSE	DAN	Tue, Dec 12, 2023	13.84	13.93	13.69	13.81
6738	NYSE	DAN	Mon, Dec 11, 2023	13.69	13.97	13.66	13.90
6737	NYSE	DAN	Fri, Dec 8, 2023	13.87	14.00	13.67	13.67
6736	NYSE	DAN	Thu, Dec 7, 2023	13.79	13.94	13.64	13.94
6735	NYSE	DAN	Wed, Dec 6, 2023	13.90	14.19	13.74	13.76
6734	NYSE	DAN	Tue, Dec 5, 2023	13.80	13.83	13.60	13.70
6733	NYSE	DAN	Mon, Dec 4, 2023	13.62	13.94	13.59	13.91
6732	NYSE	DAN	Fri, Dec 1, 2023	13.14	13.70	13.14	13.69
6731	NYSE	DAN	Thu, Nov 30, 2023	13.29	13.37	13.12	13.21
6730	NYSE	DAN	Wed, Nov 29, 2023	13.30	13.47	13.20	13.24
6729	NYSE	DAN	Tue, Nov 28, 2023	12.90	13.10	12.72	13.01
6728	NYSE	DAN	Mon, Nov 27, 2023	13.00	13.05	12.88	12.91
6727	NYSE	DAN	Fri, Nov 24, 2023	12.85	13.17	12.85	13.12
6726	NYSE	DAN	Wed, Nov 22, 2023	13.02	13.02	12.82	12.86
6725	NYSE	DAN	Tue, Nov 21, 2023	12.87	12.92	12.78	12.85
6724	NYSE	DAN	Mon, Nov 20, 2023	12.93	13.15	12.81	13.13
6723	NYSE	DAN	Fri, Nov 17, 2023	12.85	13.00	12.76	12.99
6722	NYSE	DAN	Thu, Nov 16, 2023	12.92	13.04	12.60	12.69
6721	NYSE	DAN	Wed, Nov 15, 2023	12.90	13.12	12.86	13.01
6720	NYSE	DAN	Tue, Nov 14, 2023	12.38	12.93	12.14	12.88
6719	NYSE	DAN	Mon, Nov 13, 2023	11.83	12.00	11.76	11.89
6718	NYSE	DAN	Fri, Nov 10, 2023	11.69	11.99	11.53	11.92
6717	NYSE	DAN	Thu, Nov 9, 2023	11.94	11.99	11.62	11.65
6716	NYSE	DAN	Wed, Nov 8, 2023	12.00	12.04	11.82	11.89
6715	NYSE	DAN	Tue, Nov 7, 2023	12.00	12.08	11.80	12.04
6714	NYSE	DAN	Mon, Nov 6, 2023	12.33	12.39	12.01	12.05
6713	NYSE	DAN	Fri, Nov 3, 2023	11.89	12.62	11.82	12.33
6712	NYSE	DAN	Thu, Nov 2, 2023	11.50	11.56	11.12	11.51
6711	NYSE	DAN	Wed, Nov 1, 2023	11.46	11.51	11.10	11.27
6710	NYSE	DAN	Tue, Oct 31, 2023	11.74	11.85	11.43	11.48
6709	NYSE	DAN	Mon, Oct 30, 2023	12.61	12.65	11.64	11.69
6708	NYSE	DAN	Fri, Oct 27, 2023	12.82	13.32	12.39	12.62
6707	NYSE	DAN	Thu, Oct 26, 2023	12.88	13.00	12.59	12.71
6706	NYSE	DAN	Wed, Oct 25, 2023	12.45	12.63	12.31	12.61
6705	NYSE	DAN	Tue, Oct 24, 2023	12.60	12.76	12.58	12.63
6704	NYSE	DAN	Mon, Oct 23, 2023	12.58	12.82	12.53	12.54
6703	NYSE	DAN	Fri, Oct 20, 2023	12.69	12.83	12.56	12.66
6702	NYSE	DAN	Thu, Oct 19, 2023	12.88	13.00	12.50	12.61
6701	NYSE	DAN	Wed, Oct 18, 2023	13.05	13.07	12.81	12.95
6700	NYSE	DAN	Tue, Oct 17, 2023	13.00	13.52	12.98	13.30
6699	NYSE	DAN	Mon, Oct 16, 2023	13.34	13.53	13.10	13.19
6698	NYSE	DAN	Fri, Oct 13, 2023	13.52	13.53	13.04	13.13
6697	NYSE	DAN	Thu, Oct 12, 2023	13.64	13.72	13.24	13.46
6696	NYSE	DAN	Wed, Oct 11, 2023	13.83	13.96	13.63	13.82
6695	NYSE	DAN	Tue, Oct 10, 2023	13.69	13.91	13.63	13.72
6694	NYSE	DAN	Mon, Oct 9, 2023	13.57	13.72	13.36	13.56
6693	NYSE	DAN	Fri, Oct 6, 2023	13.35	13.88	13.21	13.74
6692	NYSE	DAN	Thu, Oct 5, 2023	13.73	13.84	13.27	13.46
6691	NYSE	DAN	Wed, Oct 4, 2023	13.81	14.01	13.65	13.91
6690	NYSE	DAN	Tue, Oct 3, 2023	14.15	14.22	13.69	13.80
6689	NYSE	DAN	Mon, Oct 2, 2023	14.60	14.68	14.23	14.36
6688	NYSE	DAN	Fri, Sep 29, 2023	14.75	14.87	14.55	14.67
6687	NYSE	DAN	Thu, Sep 28, 2023	14.56	14.85	14.34	14.62
6686	NYSE	DAN	Wed, Sep 27, 2023	14.75	14.85	14.40	14.60
6685	NYSE	DAN	Tue, Sep 26, 2023	14.90	15.09	14.55	14.59
6684	NYSE	DAN	Mon, Sep 25, 2023	14.90	15.28	14.85	15.04
6683	NYSE	DAN	Fri, Sep 22, 2023	14.70	15.10	14.65	14.98
6682	NYSE	DAN	Thu, Sep 21, 2023	14.79	14.83	14.52	14.54
6681	NYSE	DAN	Wed, Sep 20, 2023	15.12	15.45	14.95	14.99
6680	NYSE	DAN	Tue, Sep 19, 2023	15.06	15.27	14.94	14.97
6679	NYSE	DAN	Mon, Sep 18, 2023	15.25	15.25	14.96	15.00
6678	NYSE	DAN	Fri, Sep 15, 2023	15.22	15.45	15.07	15.25
6677	NYSE	DAN	Thu, Sep 14, 2023	15.26	15.41	15.02	15.33
6676	NYSE	DAN	Wed, Sep 13, 2023	15.85	15.90	15.16	15.20
6675	NYSE	DAN	Tue, Sep 12, 2023	15.44	15.91	15.35	15.87
6674	NYSE	DAN	Mon, Sep 11, 2023	15.84	15.91	15.47	15.50
6673	NYSE	DAN	Fri, Sep 8, 2023	15.55	15.74	15.40	15.63
6672	NYSE	DAN	Thu, Sep 7, 2023	15.62	15.68	15.35	15.55
6671	NYSE	DAN	Wed, Sep 6, 2023	15.99	16.17	15.54	15.86
6670	NYSE	DAN	Tue, Sep 5, 2023	16.21	16.29	15.89	15.97
6669	NYSE	DAN	Fri, Sep 1, 2023	16.23	16.47	16.15	16.44
6668	NYSE	DAN	Thu, Aug 31, 2023	16.00	16.25	15.99	16.11
6667	NYSE	DAN	Wed, Aug 30, 2023	16.07	16.23	15.95	16.06
6666	NYSE	DAN	Tue, Aug 29, 2023	15.71	16.16	15.63	16.15
6665	NYSE	DAN	Mon, Aug 28, 2023	15.75	15.94	15.73	15.87
6664	NYSE	DAN	Fri, Aug 25, 2023	15.61	15.75	15.31	15.58
6663	NYSE	DAN	Thu, Aug 24, 2023	15.62	15.80	15.42	15.45
6662	NYSE	DAN	Wed, Aug 23, 2023	15.59	15.76	15.50	15.73
6661	NYSE	DAN	Tue, Aug 22, 2023	15.77	15.84	15.50	15.62
6660	NYSE	DAN	Mon, Aug 21, 2023	15.89	15.96	15.65	15.69
6659	NYSE	DAN	Fri, Aug 18, 2023	15.40	15.92	15.38	15.84
6658	NYSE	DAN	Thu, Aug 17, 2023	15.68	16.03	15.52	15.58
6657	NYSE	DAN	Wed, Aug 16, 2023	16.10	16.26	15.49	15.55
6656	NYSE	DAN	Tue, Aug 15, 2023	16.70	16.83	16.21	16.22
6655	NYSE	DAN	Mon, Aug 14, 2023	16.19	16.85	16.19	16.84
6654	NYSE	DAN	Fri, Aug 11, 2023	17.17	17.26	16.44	16.45
6653	NYSE	DAN	Thu, Aug 10, 2023	17.77	17.77	17.17	17.30
6652	NYSE	DAN	Wed, Aug 9, 2023	17.77	17.94	17.63	17.58
6651	NYSE	DAN	Tue, Aug 8, 2023	17.76	17.86	17.45	17.85
6650	NYSE	DAN	Mon, Aug 7, 2023	18.06	18.20	17.85	18.09
6649	NYSE	DAN	Fri, Aug 4, 2023	18.34	18.34	17.93	18.03
6648	NYSE	DAN	Thu, Aug 3, 2023	18.17	18.41	17.89	18.23
6647	NYSE	DAN	Wed, Aug 2, 2023	18.90	18.93	18.42	18.48
6646	NYSE	DAN	Tue, Aug 1, 2023	19.10	19.37	18.90	19.16
6645	NYSE	DAN	Mon, Jul 31, 2023	19.00	19.35	18.83	18.98
6644	NYSE	DAN	Fri, Jul 28, 2023	19.60	19.75	18.74	18.96
6643	NYSE	DAN	Thu, Jul 27, 2023	19.05	19.14	18.68	18.81
6642	NYSE	DAN	Wed, Jul 26, 2023	18.64	19.00	18.64	18.98
6641	NYSE	DAN	Tue, Jul 25, 2023	18.62	18.79	18.50	18.70
6640	NYSE	DAN	Mon, Jul 24, 2023	18.50	18.80	18.48	18.75
6639	NYSE	DAN	Fri, Jul 21, 2023	18.84	18.84	18.40	18.44
6638	NYSE	DAN	Thu, Jul 20, 2023	18.58	18.71	18.37	18.63
6637	NYSE	DAN	Wed, Jul 19, 2023	18.05	18.47	17.85	18.46
6636	NYSE	DAN	Tue, Jul 18, 2023	17.70	18.17	17.69	18.00
6635	NYSE	DAN	Mon, Jul 17, 2023	17.71	17.91	17.52	17.67
6634	NYSE	DAN	Fri, Jul 14, 2023	18.07	18.20	17.64	17.82
6633	NYSE	DAN	Thu, Jul 13, 2023	18.24	18.24	17.90	18.14
6632	NYSE	DAN	Wed, Jul 12, 2023	18.01	18.32	17.98	18.20
6631	NYSE	DAN	Tue, Jul 11, 2023	17.77	17.98	17.67	17.81
6630	NYSE	DAN	Mon, Jul 10, 2023	17.57	17.94	17.51	17.72
6629	NYSE	DAN	Fri, Jul 7, 2023	16.81	17.62	16.81	17.38
6628	NYSE	DAN	Thu, Jul 6, 2023	16.40	16.90	16.34	16.83
6627	NYSE	DAN	Wed, Jul 5, 2023	17.09	17.09	16.63	16.69
6626	NYSE	DAN	Mon, Jul 3, 2023	17.00	17.23	16.98	17.16
6625	NYSE	DAN	Fri, Jun 30, 2023	16.94	17.05	16.78	17.00
6624	NYSE	DAN	Thu, Jun 29, 2023	16.58	16.87	16.49	16.78
6623	NYSE	DAN	Wed, Jun 28, 2023	16.41	16.58	16.28	16.39
6622	NYSE	DAN	Tue, Jun 27, 2023	16.11	16.42	15.82	16.36
6621	NYSE	DAN	Mon, Jun 26, 2023	15.84	16.22	15.83	15.96
6620	NYSE	DAN	Fri, Jun 23, 2023	15.85	15.91	15.63	15.76
6619	NYSE	DAN	Thu, Jun 22, 2023	16.50	16.50	15.96	16.21
6618	NYSE	DAN	Wed, Jun 21, 2023	16.55	16.88	16.32	16.78
6617	NYSE	DAN	Tue, Jun 20, 2023	16.60	16.64	16.30	16.56
6616	NYSE	DAN	Fri, Jun 16, 2023	16.73	16.84	16.43	16.81
6615	NYSE	DAN	Thu, Jun 15, 2023	16.03	16.60	15.98	16.57
6614	NYSE	DAN	Wed, Jun 14, 2023	16.13	16.49	15.99	16.19
6613	NYSE	DAN	Tue, Jun 13, 2023	15.77	16.31	15.75	16.03
6612	NYSE	DAN	Mon, Jun 12, 2023	15.02	15.70	14.92	15.63
6611	NYSE	DAN	Fri, Jun 9, 2023	14.96	15.02	14.56	14.89
6610	NYSE	DAN	Thu, Jun 8, 2023	14.85	15.07	14.66	14.84
6609	NYSE	DAN	Wed, Jun 7, 2023	14.21	14.85	14.19	14.81
6608	NYSE	DAN	Tue, Jun 6, 2023	13.64	14.10	13.62	14.04
6607	NYSE	DAN	Mon, Jun 5, 2023	13.84	13.87	13.59	13.88
6606	NYSE	DAN	Fri, Jun 2, 2023	13.29	13.93	13.28	13.88
6605	NYSE	DAN	Thu, Jun 1, 2023	12.85	13.05	12.66	12.92
6604	NYSE	DAN	Wed, May 31, 2023	12.91	13.01	12.62	12.87
6603	NYSE	DAN	Tue, May 30, 2023	13.42	13.54	13.05	13.09
6602	NYSE	DAN	Fri, May 26, 2023	13.12	13.43	12.90	13.32
6601	NYSE	DAN	Thu, May 25, 2023	13.42	13.44	12.84	13.00
6600	NYSE	DAN	Wed, May 24, 2023	13.65	13.66	13.12	13.43
6599	NYSE	DAN	Tue, May 23, 2023	13.75	14.02	13.74	13.78
6598	NYSE	DAN	Mon, May 22, 2023	13.67	13.85	13.48	13.82
6597	NYSE	DAN	Fri, May 19, 2023	13.87	13.93	13.44	13.49
6596	NYSE	DAN	Thu, May 18, 2023	13.50	13.73	13.49	13.69
6595	NYSE	DAN	Wed, May 17, 2023	13.19	13.65	13.16	13.59
6594	NYSE	DAN	Tue, May 16, 2023	13.30	13.40	13.02	13.05
6593	NYSE	DAN	Mon, May 15, 2023	13.58	13.64	13.42	13.46
6592	NYSE	DAN	Fri, May 12, 2023	13.83	13.83	13.41	13.50
6591	NYSE	DAN	Thu, May 11, 2023	13.50	13.76	13.47	13.75
6590	NYSE	DAN	Wed, May 10, 2023	14.02	14.10	13.53	13.68
6589	NYSE	DAN	Tue, May 9, 2023	13.92	13.96	13.70	13.71
6588	NYSE	DAN	Mon, May 8, 2023	14.20	14.29	13.91	14.11
6587	NYSE	DAN	Fri, May 5, 2023	13.77	14.29	13.62	14.13
6586	NYSE	DAN	Thu, May 4, 2023	14.07	14.16	13.35	13.37
6585	NYSE	DAN	Wed, May 3, 2023	14.38	14.51	14.19	14.23
6584	NYSE	DAN	Tue, May 2, 2023	14.18	14.37	13.95	14.34
6583	NYSE	DAN	Mon, May 1, 2023	14.84	15.02	14.13	14.22
6582	NYSE	DAN	Fri, Apr 28, 2023	14.62	15.36	14.45	14.79
6581	NYSE	DAN	Thu, Apr 27, 2023	14.16	14.28	13.73	14.25
6580	NYSE	DAN	Wed, Apr 26, 2023	14.13	14.32	13.95	14.04
6579	NYSE	DAN	Tue, Apr 25, 2023	14.30	14.49	14.10	14.19
6578	NYSE	DAN	Mon, Apr 24, 2023	14.42	14.67	14.37	14.56
6577	NYSE	DAN	Fri, Apr 21, 2023	14.54	14.66	14.23	14.36
6576	NYSE	DAN	Thu, Apr 20, 2023	14.30	14.70	14.30	14.59
6575	NYSE	DAN	Wed, Apr 19, 2023	14.57	14.76	14.45	14.75
6574	NYSE	DAN	Tue, Apr 18, 2023	14.91	14.95	14.55	14.72
6573	NYSE	DAN	Mon, Apr 17, 2023	14.77	14.88	14.58	14.76
6572	NYSE	DAN	Fri, Apr 14, 2023	14.68	14.97	14.57	14.82
6571	NYSE	DAN	Thu, Apr 13, 2023	14.75	14.83	14.53	14.71
6570	NYSE	DAN	Wed, Apr 12, 2023	15.00	15.06	14.59	14.64
6569	NYSE	DAN	Tue, Apr 11, 2023	14.62	14.84	14.56	14.66
6568	NYSE	DAN	Mon, Apr 10, 2023	14.17	14.54	14.08	14.46
6567	NYSE	DAN	Thu, Apr 6, 2023	14.47	14.58	14.19	14.33
6566	NYSE	DAN	Wed, Apr 5, 2023	14.56	14.70	14.19	14.39
6565	NYSE	DAN	Tue, Apr 4, 2023	15.22	15.22	14.53	14.75
6564	NYSE	DAN	Mon, Apr 3, 2023	14.96	15.21	14.90	15.15
6563	NYSE	DAN	Fri, Mar 31, 2023	14.83	15.11	14.79	15.05
6562	NYSE	DAN	Thu, Mar 30, 2023	14.74	14.82	14.57	14.66
6561	NYSE	DAN	Wed, Mar 29, 2023	14.44	14.53	14.21	14.50
6560	NYSE	DAN	Tue, Mar 28, 2023	14.01	14.29	13.93	14.23
6559	NYSE	DAN	Mon, Mar 27, 2023	14.02	14.10	13.85	14.02
6558	NYSE	DAN	Fri, Mar 24, 2023	13.51	13.85	13.35	13.75
6557	NYSE	DAN	Thu, Mar 23, 2023	13.88	14.24	13.60	13.72
6556	NYSE	DAN	Wed, Mar 22, 2023	14.14	14.24	13.74	13.76
6555	NYSE	DAN	Tue, Mar 21, 2023	14.18	14.34	13.94	14.08
6554	NYSE	DAN	Mon, Mar 20, 2023	13.55	13.99	13.55	13.73
6553	NYSE	DAN	Fri, Mar 17, 2023	13.90	13.90	13.39	13.49
6552	NYSE	DAN	Thu, Mar 16, 2023	13.47	14.22	13.44	14.03
6551	NYSE	DAN	Wed, Mar 15, 2023	13.55	13.76	13.32	13.72
6550	NYSE	DAN	Tue, Mar 14, 2023	14.35	14.67	14.03	14.25
6549	NYSE	DAN	Mon, Mar 13, 2023	14.00	14.16	13.60	13.95
6548	NYSE	DAN	Fri, Mar 10, 2023	15.09	15.09	14.35	14.50
6547	NYSE	DAN	Thu, Mar 9, 2023	15.89	15.96	15.07	15.11
6546	NYSE	DAN	Wed, Mar 8, 2023	15.97	16.05	15.68	15.91
6545	NYSE	DAN	Tue, Mar 7, 2023	16.06	16.25	15.83	15.87
6544	NYSE	DAN	Mon, Mar 6, 2023	16.33	16.41	16.01	16.11
6543	NYSE	DAN	Fri, Mar 3, 2023	16.22	16.32	16.02	16.30
6542	NYSE	DAN	Thu, Mar 2, 2023	15.57	15.94	15.52	15.92
6541	NYSE	DAN	Wed, Mar 1, 2023	15.92	16.09	15.73	15.79
6540	NYSE	DAN	Tue, Feb 28, 2023	15.91	16.09	15.82	15.84
6539	NYSE	DAN	Mon, Feb 27, 2023	15.82	16.05	15.75	15.84
6538	NYSE	DAN	Fri, Feb 24, 2023	15.35	15.61	15.25	15.60
6537	NYSE	DAN	Thu, Feb 23, 2023	16.08	16.22	15.58	15.79
6536	NYSE	DAN	Wed, Feb 22, 2023	15.41	16.11	15.37	15.97
6535	NYSE	DAN	Tue, Feb 21, 2023	16.64	17.10	15.33	15.53
6534	NYSE	DAN	Fri, Feb 17, 2023	18.72	18.87	18.44	18.85
6533	NYSE	DAN	Thu, Feb 16, 2023	18.38	19.00	18.29	18.75
6532	NYSE	DAN	Wed, Feb 15, 2023	18.23	18.80	18.20	18.79
6531	NYSE	DAN	Tue, Feb 14, 2023	18.29	18.71	18.24	18.54
6530	NYSE	DAN	Mon, Feb 13, 2023	18.04	18.49	17.89	18.45
6529	NYSE	DAN	Fri, Feb 10, 2023	18.22	18.25	17.84	18.03
6528	NYSE	DAN	Thu, Feb 9, 2023	19.02	19.28	18.55	18.56
6527	NYSE	DAN	Wed, Feb 8, 2023	18.68	19.11	18.67	18.77
6526	NYSE	DAN	Tue, Feb 7, 2023	18.53	19.10	18.53	18.99
6525	NYSE	DAN	Mon, Feb 6, 2023	18.62	18.76	18.34	18.68
6524	NYSE	DAN	Fri, Feb 3, 2023	18.57	19.13	18.53	18.84
6523	NYSE	DAN	Thu, Feb 2, 2023	19.00	19.14	18.57	18.91
6522	NYSE	DAN	Wed, Feb 1, 2023	18.10	18.99	18.03	18.79
6521	NYSE	DAN	Tue, Jan 31, 2023	17.44	18.17	17.40	18.14
6520	NYSE	DAN	Mon, Jan 30, 2023	17.26	17.52	17.15	17.22
6519	NYSE	DAN	Fri, Jan 27, 2023	17.29	17.61	17.16	17.58
6518	NYSE	DAN	Thu, Jan 26, 2023	17.41	17.50	16.93	17.09
6517	NYSE	DAN	Wed, Jan 25, 2023	16.79	17.20	16.63	17.18
6516	NYSE	DAN	Tue, Jan 24, 2023	16.72	17.02	16.50	16.92
6515	NYSE	DAN	Mon, Jan 23, 2023	17.04	17.16	16.95	17.12
6514	NYSE	DAN	Fri, Jan 20, 2023	16.62	16.94	16.30	16.94
6513	NYSE	DAN	Thu, Jan 19, 2023	16.98	17.01	16.28	16.55
6512	NYSE	DAN	Wed, Jan 18, 2023	17.78	17.87	17.07	17.16
6511	NYSE	DAN	Tue, Jan 17, 2023	17.55	17.76	17.49	17.56
6510	NYSE	DAN	Fri, Jan 13, 2023	17.07	17.55	17.07	17.50
6509	NYSE	DAN	Thu, Jan 12, 2023	17.51	17.72	17.32	17.53
6508	NYSE	DAN	Wed, Jan 11, 2023	17.32	17.52	17.18	17.33
6507	NYSE	DAN	Tue, Jan 10, 2023	16.95	17.26	16.84	17.26
6506	NYSE	DAN	Mon, Jan 9, 2023	17.17	17.36	16.83	16.88
6505	NYSE	DAN	Fri, Jan 6, 2023	16.55	17.18	16.45	17.07
6504	NYSE	DAN	Thu, Jan 5, 2023	15.73	16.51	15.60	16.31
6503	NYSE	DAN	Wed, Jan 4, 2023	15.50	15.98	15.40	15.86
6502	NYSE	DAN	Tue, Jan 3, 2023	15.46	15.61	15.17	15.25
6501	NYSE	DAN	Fri, Dec 30, 2022	15.03	15.20	14.99	15.13
6500	NYSE	DAN	Thu, Dec 29, 2022	14.99	15.33	14.86	15.28
6499	NYSE	DAN	Wed, Dec 28, 2022	15.14	15.28	14.71	14.72
6498	NYSE	DAN	Tue, Dec 27, 2022	14.92	15.27	14.76	15.01
6497	NYSE	DAN	Fri, Dec 23, 2022	14.79	14.99	14.76	14.92
6496	NYSE	DAN	Thu, Dec 22, 2022	15.34	15.40	14.56	14.84
6495	NYSE	DAN	Wed, Dec 21, 2022	15.54	15.70	15.46	15.65
6494	NYSE	DAN	Tue, Dec 20, 2022	15.17	15.44	15.04	15.33
6493	NYSE	DAN	Mon, Dec 19, 2022	15.54	15.62	15.08	15.20
6492	NYSE	DAN	Fri, Dec 16, 2022	15.59	15.77	15.32	15.56
6491	NYSE	DAN	Thu, Dec 15, 2022	16.21	16.21	15.71	15.81
6490	NYSE	DAN	Wed, Dec 14, 2022	16.38	16.77	16.36	16.53
6489	NYSE	DAN	Tue, Dec 13, 2022	16.85	16.85	16.26	16.49
6488	NYSE	DAN	Mon, Dec 12, 2022	16.04	16.29	15.89	16.13
6487	NYSE	DAN	Fri, Dec 9, 2022	16.25	16.41	16.03	16.04
6486	NYSE	DAN	Thu, Dec 8, 2022	16.38	16.63	16.26	16.39
6485	NYSE	DAN	Wed, Dec 7, 2022	16.33	16.55	16.25	16.29
6484	NYSE	DAN	Tue, Dec 6, 2022	16.71	16.96	16.33	16.50
6483	NYSE	DAN	Mon, Dec 5, 2022	17.11	17.11	16.69	16.77
6482	NYSE	DAN	Fri, Dec 2, 2022	17.16	17.34	17.04	17.31
6481	NYSE	DAN	Thu, Dec 1, 2022	17.76	18.00	17.47	17.51
6480	NYSE	DAN	Wed, Nov 30, 2022	17.45	17.61	16.95	17.61
6479	NYSE	DAN	Tue, Nov 29, 2022	17.40	17.51	17.13	17.26
6478	NYSE	DAN	Mon, Nov 28, 2022	17.50	17.54	17.29	17.40
6477	NYSE	DAN	Fri, Nov 25, 2022	17.80	17.87	17.64	17.79
6476	NYSE	DAN	Wed, Nov 23, 2022	17.61	17.89	17.57	17.80
6475	NYSE	DAN	Tue, Nov 22, 2022	17.90	18.00	17.64	17.76
6474	NYSE	DAN	Mon, Nov 21, 2022	17.70	17.77	17.14	17.67
6473	NYSE	DAN	Fri, Nov 18, 2022	18.19	18.24	17.91	18.24
6472	NYSE	DAN	Thu, Nov 17, 2022	17.35	17.84	17.29	17.83
6471	NYSE	DAN	Wed, Nov 16, 2022	18.34	18.46	17.68	17.72
6470	NYSE	DAN	Tue, Nov 15, 2022	18.90	19.30	18.45	18.62
6469	NYSE	DAN	Mon, Nov 14, 2022	18.33	18.87	18.12	18.50
6468	NYSE	DAN	Fri, Nov 11, 2022	18.14	18.86	18.05	18.65
6467	NYSE	DAN	Thu, Nov 10, 2022	17.39	17.98	17.34	17.98
6466	NYSE	DAN	Wed, Nov 9, 2022	16.65	16.86	16.40	16.53
6465	NYSE	DAN	Tue, Nov 8, 2022	17.12	17.35	16.81	16.85
6464	NYSE	DAN	Mon, Nov 7, 2022	16.94	17.14	16.53	17.04
6463	NYSE	DAN	Fri, Nov 4, 2022	16.21	17.01	16.21	16.66
6462	NYSE	DAN	Thu, Nov 3, 2022	15.22	16.44	15.13	16.05
6461	NYSE	DAN	Wed, Nov 2, 2022	15.92	16.35	15.51	15.56
6460	NYSE	DAN	Tue, Nov 1, 2022	16.13	16.26	15.88	16.09
6459	NYSE	DAN	Mon, Oct 31, 2022	15.42	16.08	15.34	15.96
6458	NYSE	DAN	Fri, Oct 28, 2022	15.88	15.92	15.24	15.58
6457	NYSE	DAN	Thu, Oct 27, 2022	15.65	16.40	15.35	16.03
6456	NYSE	DAN	Wed, Oct 26, 2022	14.17	14.78	14.08	14.33
6455	NYSE	DAN	Tue, Oct 25, 2022	13.61	14.19	13.60	14.15
6454	NYSE	DAN	Mon, Oct 24, 2022	13.14	13.78	12.98	13.55
6453	NYSE	DAN	Fri, Oct 21, 2022	12.59	12.98	12.45	12.90
6452	NYSE	DAN	Thu, Oct 20, 2022	12.89	13.07	12.41	12.46
6451	NYSE	DAN	Wed, Oct 19, 2022	12.85	13.11	12.54	12.76
6450	NYSE	DAN	Tue, Oct 18, 2022	13.21	13.31	12.90	13.13
6449	NYSE	DAN	Mon, Oct 17, 2022	12.60	12.83	12.54	12.80
6448	NYSE	DAN	Fri, Oct 14, 2022	12.52	12.65	12.04	12.12
6447	NYSE	DAN	Thu, Oct 13, 2022	11.78	12.55	11.40	12.42
6446	NYSE	DAN	Wed, Oct 12, 2022	12.19	12.33	11.93	12.12
6445	NYSE	DAN	Tue, Oct 11, 2022	12.16	12.40	11.97	12.14
6444	NYSE	DAN	Mon, Oct 10, 2022	12.27	12.36	12.02	12.26
6443	NYSE	DAN	Fri, Oct 7, 2022	12.66	12.79	12.33	12.44
6442	NYSE	DAN	Thu, Oct 6, 2022	12.81	13.09	12.66	12.93
6441	NYSE	DAN	Wed, Oct 5, 2022	12.51	13.03	12.35	12.96
6440	NYSE	DAN	Tue, Oct 4, 2022	12.44	12.98	12.40	12.98
6439	NYSE	DAN	Mon, Oct 3, 2022	11.62	12.24	11.43	12.08
6438	NYSE	DAN	Fri, Sep 30, 2022	11.57	11.87	11.40	11.43
6437	NYSE	DAN	Thu, Sep 29, 2022	11.92	12.01	11.17	11.54
6436	NYSE	DAN	Wed, Sep 28, 2022	12.24	12.61	12.05	12.42
6435	NYSE	DAN	Tue, Sep 27, 2022	12.53	12.55	11.82	12.12
6434	NYSE	DAN	Mon, Sep 26, 2022	12.06	12.41	11.98	12.20
6433	NYSE	DAN	Fri, Sep 23, 2022	12.72	12.78	11.81	12.06
6432	NYSE	DAN	Thu, Sep 22, 2022	13.53	13.63	13.01	13.07
6431	NYSE	DAN	Wed, Sep 21, 2022	13.81	14.07	13.47	13.47
6430	NYSE	DAN	Tue, Sep 20, 2022	14.65	14.65	13.75	13.76
6429	NYSE	DAN	Mon, Sep 19, 2022	14.20	14.88	14.18	14.87
6428	NYSE	DAN	Fri, Sep 16, 2022	14.28	14.46	14.02	14.39
6427	NYSE	DAN	Thu, Sep 15, 2022	14.50	15.08	14.40	14.53
6426	NYSE	DAN	Wed, Sep 14, 2022	15.00	15.00	14.38	14.65
6425	NYSE	DAN	Tue, Sep 13, 2022	15.20	15.42	14.96	15.02
6424	NYSE	DAN	Mon, Sep 12, 2022	15.43	15.91	15.33	15.74
6423	NYSE	DAN	Fri, Sep 9, 2022	14.76	15.21	14.68	15.21
6422	NYSE	DAN	Thu, Sep 8, 2022	14.45	14.56	14.11	14.54
6421	NYSE	DAN	Wed, Sep 7, 2022	14.22	14.82	14.22	14.79
6420	NYSE	DAN	Tue, Sep 6, 2022	14.85	14.94	14.14	14.32
6419	NYSE	DAN	Fri, Sep 2, 2022	15.34	15.36	14.70	14.89
6418	NYSE	DAN	Thu, Sep 1, 2022	15.23	15.27	14.84	15.00
6417	NYSE	DAN	Wed, Aug 31, 2022	15.84	15.84	15.47	15.47
6416	NYSE	DAN	Tue, Aug 30, 2022	16.20	16.34	15.71	15.77
6415	NYSE	DAN	Mon, Aug 29, 2022	16.10	16.43	16.09	16.16
6414	NYSE	DAN	Fri, Aug 26, 2022	17.10	17.13	16.28	16.29
6413	NYSE	DAN	Thu, Aug 25, 2022	16.52	17.01	16.52	16.97
6412	NYSE	DAN	Wed, Aug 24, 2022	16.07	16.53	16.05	16.45
6411	NYSE	DAN	Tue, Aug 23, 2022	15.77	16.27	15.77	16.09
6410	NYSE	DAN	Mon, Aug 22, 2022	16.22	16.31	15.64	15.67
6409	NYSE	DAN	Fri, Aug 19, 2022	17.17	17.25	16.68	16.75
6408	NYSE	DAN	Thu, Aug 18, 2022	17.25	17.56	17.21	17.47
6407	NYSE	DAN	Wed, Aug 17, 2022	17.60	17.60	17.04	17.31
6406	NYSE	DAN	Tue, Aug 16, 2022	17.58	18.23	17.55	18.05
6405	NYSE	DAN	Mon, Aug 15, 2022	17.27	17.85	17.23	17.73
6404	NYSE	DAN	Fri, Aug 12, 2022	17.06	17.56	16.87	17.55
6403	NYSE	DAN	Thu, Aug 11, 2022	16.59	16.99	16.54	16.93
6402	NYSE	DAN	Wed, Aug 10, 2022	16.33	16.56	16.22	16.25
6401	NYSE	DAN	Tue, Aug 9, 2022	16.13	16.13	15.72	15.84
6400	NYSE	DAN	Mon, Aug 8, 2022	16.00	16.36	15.99	16.16
6399	NYSE	DAN	Fri, Aug 5, 2022	15.74	16.13	15.62	15.92
6398	NYSE	DAN	Thu, Aug 4, 2022	15.72	16.36	15.72	15.96
6397	NYSE	DAN	Wed, Aug 3, 2022	16.28	16.43	15.67	16.06
6396	NYSE	DAN	Tue, Aug 2, 2022	16.77	17.16	16.54	16.71
6395	NYSE	DAN	Mon, Aug 1, 2022	16.66	16.94	16.30	16.86
6394	NYSE	DAN	Fri, Jul 29, 2022	16.48	16.83	16.30	16.76
6393	NYSE	DAN	Thu, Jul 28, 2022	16.16	16.53	15.81	16.49
6392	NYSE	DAN	Wed, Jul 27, 2022	15.61	16.01	15.46	15.96
6391	NYSE	DAN	Tue, Jul 26, 2022	15.43	15.64	15.29	15.42
6390	NYSE	DAN	Mon, Jul 25, 2022	15.96	15.99	15.58	15.76
6389	NYSE	DAN	Fri, Jul 22, 2022	16.00	16.09	15.58	15.80
6388	NYSE	DAN	Thu, Jul 21, 2022	15.69	15.91	15.54	15.91
6387	NYSE	DAN	Wed, Jul 20, 2022	15.34	15.98	15.30	15.89
6386	NYSE	DAN	Tue, Jul 19, 2022	14.68	15.53	14.65	15.46
6385	NYSE	DAN	Mon, Jul 18, 2022	14.50	14.77	14.27	14.37
6384	NYSE	DAN	Fri, Jul 15, 2022	14.17	14.29	13.73	14.18
6383	NYSE	DAN	Thu, Jul 14, 2022	13.85	13.89	13.50	13.78
6382	NYSE	DAN	Wed, Jul 13, 2022	14.08	14.39	13.94	14.27
6381	NYSE	DAN	Tue, Jul 12, 2022	13.75	14.72	13.75	14.48
6380	NYSE	DAN	Mon, Jul 11, 2022	14.20	14.37	13.80	13.82
6379	NYSE	DAN	Fri, Jul 8, 2022	14.51	14.69	14.25	14.35
6378	NYSE	DAN	Thu, Jul 7, 2022	13.83	14.57	13.81	14.42
6377	NYSE	DAN	Wed, Jul 6, 2022	14.29	14.45	13.34	13.55
6376	NYSE	DAN	Tue, Jul 5, 2022	13.75	14.31	13.50	14.30
6375	NYSE	DAN	Fri, Jul 1, 2022	13.97	14.57	13.96	14.37
6374	NYSE	DAN	Thu, Jun 30, 2022	14.21	14.29	13.57	14.07
6373	NYSE	DAN	Wed, Jun 29, 2022	14.90	14.90	14.48	14.65
6372	NYSE	DAN	Tue, Jun 28, 2022	15.19	15.61	15.00	15.02
6371	NYSE	DAN	Mon, Jun 27, 2022	15.36	15.36	14.89	15.06
6370	NYSE	DAN	Fri, Jun 24, 2022	14.49	15.20	14.39	15.19
6369	NYSE	DAN	Thu, Jun 23, 2022	14.29	14.48	14.07	14.39
6368	NYSE	DAN	Wed, Jun 22, 2022	13.87	14.55	13.87	14.36
6367	NYSE	DAN	Tue, Jun 21, 2022	14.15	14.33	13.83	14.21
6366	NYSE	DAN	Fri, Jun 17, 2022	13.48	13.73	13.07	13.61
6365	NYSE	DAN	Thu, Jun 16, 2022	14.92	14.92	13.28	13.34
6364	NYSE	DAN	Wed, Jun 15, 2022	15.54	15.76	15.15	15.43
6363	NYSE	DAN	Tue, Jun 14, 2022	15.04	15.44	15.01	15.24
6362	NYSE	DAN	Mon, Jun 13, 2022	15.96	15.98	14.93	15.01
6361	NYSE	DAN	Fri, Jun 10, 2022	17.01	17.29	16.35	16.44
6360	NYSE	DAN	Thu, Jun 9, 2022	17.45	17.70	17.36	17.42
6359	NYSE	DAN	Wed, Jun 8, 2022	17.56	17.85	17.35	17.67
6358	NYSE	DAN	Tue, Jun 7, 2022	17.25	17.60	17.01	17.54
6357	NYSE	DAN	Mon, Jun 6, 2022	17.06	17.37	16.94	17.31
6356	NYSE	DAN	Fri, Jun 3, 2022	16.81	16.93	16.54	16.77
6355	NYSE	DAN	Thu, Jun 2, 2022	17.05	17.25	16.89	17.14
6354	NYSE	DAN	Wed, Jun 1, 2022	16.79	17.04	16.33	16.91
6353	NYSE	DAN	Tue, May 31, 2022	16.16	16.76	16.08	16.56
6352	NYSE	DAN	Fri, May 27, 2022	16.19	16.36	16.01	16.23
6351	NYSE	DAN	Thu, May 26, 2022	15.52	16.16	15.31	16.02
6350	NYSE	DAN	Wed, May 25, 2022	14.60	15.45	14.60	15.36
6349	NYSE	DAN	Tue, May 24, 2022	15.04	15.10	14.46	14.64
6348	NYSE	DAN	Mon, May 23, 2022	15.46	15.61	15.10	15.22
6347	NYSE	DAN	Fri, May 20, 2022	15.89	15.90	14.66	15.15
6346	NYSE	DAN	Thu, May 19, 2022	15.15	15.85	15.15	15.51
6345	NYSE	DAN	Wed, May 18, 2022	15.59	15.97	15.32	15.38
6344	NYSE	DAN	Tue, May 17, 2022	15.37	15.91	15.31	15.90
6343	NYSE	DAN	Mon, May 16, 2022	15.09	15.19	14.59	14.86
6342	NYSE	DAN	Fri, May 13, 2022	14.75	15.32	14.74	15.27
6341	NYSE	DAN	Thu, May 12, 2022	14.21	14.63	13.96	14.39
6340	NYSE	DAN	Wed, May 11, 2022	14.80	15.24	14.29	14.32
6339	NYSE	DAN	Tue, May 10, 2022	15.01	15.08	13.98	14.57
6338	NYSE	DAN	Mon, May 9, 2022	15.04	15.38	14.53	14.62
6337	NYSE	DAN	Fri, May 6, 2022	15.34	15.54	14.93	15.28
6336	NYSE	DAN	Thu, May 5, 2022	15.46	15.76	15.03	15.31
6335	NYSE	DAN	Wed, May 4, 2022	15.26	15.92	15.18	15.81
6334	NYSE	DAN	Tue, May 3, 2022	14.83	15.37	14.63	15.35
6333	NYSE	DAN	Mon, May 2, 2022	14.62	14.88	14.25	14.84
6332	NYSE	DAN	Fri, Apr 29, 2022	14.98	15.43	14.74	14.81
6331	NYSE	DAN	Thu, Apr 28, 2022	14.40	15.34	14.40	15.04
6330	NYSE	DAN	Wed, Apr 27, 2022	14.11	14.73	13.50	14.31
6329	NYSE	DAN	Tue, Apr 26, 2022	15.35	15.52	14.85	14.85
6328	NYSE	DAN	Mon, Apr 25, 2022	15.52	15.80	15.14	15.64
6327	NYSE	DAN	Fri, Apr 22, 2022	15.80	16.19	15.57	15.65
6326	NYSE	DAN	Thu, Apr 21, 2022	16.93	17.15	16.24	16.40
6325	NYSE	DAN	Wed, Apr 20, 2022	16.75	16.95	16.50	16.55
6324	NYSE	DAN	Tue, Apr 19, 2022	15.80	16.58	15.76	16.54
6323	NYSE	DAN	Mon, Apr 18, 2022	15.46	15.77	15.33	15.66
6322	NYSE	DAN	Thu, Apr 14, 2022	15.71	15.90	15.47	15.59
6321	NYSE	DAN	Wed, Apr 13, 2022	15.39	15.76	15.24	15.66
6320	NYSE	DAN	Tue, Apr 12, 2022	15.13	15.79	15.13	15.34
6319	NYSE	DAN	Mon, Apr 11, 2022	14.96	15.79	14.87	15.22
6318	NYSE	DAN	Fri, Apr 8, 2022	14.93	15.60	14.77	15.17
6317	NYSE	DAN	Thu, Apr 7, 2022	15.34	15.83	14.44	15.04
6316	NYSE	DAN	Wed, Apr 6, 2022	16.00	16.22	15.71	16.03
6315	NYSE	DAN	Tue, Apr 5, 2022	16.91	17.10	16.10	16.15
6314	NYSE	DAN	Mon, Apr 4, 2022	17.12	17.50	17.00	17.24
6313	NYSE	DAN	Fri, Apr 1, 2022	17.90	17.94	17.01	17.17
6312	NYSE	DAN	Thu, Mar 31, 2022	17.74	17.87	17.55	17.57
6311	NYSE	DAN	Wed, Mar 30, 2022	18.14	18.20	17.65	17.86
6310	NYSE	DAN	Tue, Mar 29, 2022	17.83	18.42	17.76	18.34
6309	NYSE	DAN	Mon, Mar 28, 2022	17.56	17.61	16.85	17.17
6308	NYSE	DAN	Fri, Mar 25, 2022	17.35	17.61	17.11	17.49
6307	NYSE	DAN	Thu, Mar 24, 2022	17.41	17.56	17.14	17.40
6306	NYSE	DAN	Wed, Mar 23, 2022	17.54	17.76	17.25	17.29
6305	NYSE	DAN	Tue, Mar 22, 2022	18.07	18.31	17.78	17.90
6304	NYSE	DAN	Mon, Mar 21, 2022	18.37	18.52	17.66	17.86
6303	NYSE	DAN	Fri, Mar 18, 2022	18.11	18.59	17.73	18.53
6302	NYSE	DAN	Thu, Mar 17, 2022	17.59	18.18	17.49	18.16
6301	NYSE	DAN	Wed, Mar 16, 2022	17.27	18.09	17.22	17.99
6300	NYSE	DAN	Tue, Mar 15, 2022	16.91	17.23	16.47	16.89
6299	NYSE	DAN	Mon, Mar 14, 2022	17.15	17.45	16.43	16.72
6298	NYSE	DAN	Fri, Mar 11, 2022	17.04	17.23	16.60	16.94
6297	NYSE	DAN	Thu, Mar 10, 2022	16.15	17.02	16.11	16.85
6296	NYSE	DAN	Wed, Mar 9, 2022	16.74	17.13	16.31	16.70
6295	NYSE	DAN	Tue, Mar 8, 2022	14.96	16.09	14.61	15.74
6294	NYSE	DAN	Mon, Mar 7, 2022	16.13	16.23	14.59	14.61
6293	NYSE	DAN	Fri, Mar 4, 2022	17.07	17.16	16.10	16.23
6292	NYSE	DAN	Thu, Mar 3, 2022	18.00	18.08	17.21	17.40
6291	NYSE	DAN	Wed, Mar 2, 2022	17.30	18.24	17.20	18.03
6290	NYSE	DAN	Tue, Mar 1, 2022	18.48	18.48	16.87	17.04
6289	NYSE	DAN	Mon, Feb 28, 2022	19.00	19.27	18.42	18.62
6288	NYSE	DAN	Fri, Feb 25, 2022	19.03	19.71	18.90	19.67
6287	NYSE	DAN	Thu, Feb 24, 2022	18.43	19.14	17.76	19.10
6286	NYSE	DAN	Wed, Feb 23, 2022	20.21	20.55	19.42	19.45
6285	NYSE	DAN	Tue, Feb 22, 2022	22.04	22.47	21.43	21.53
6284	NYSE	DAN	Fri, Feb 18, 2022	22.37	22.63	22.06	22.11
6283	NYSE	DAN	Thu, Feb 17, 2022	22.38	22.93	22.32	22.41
6282	NYSE	DAN	Wed, Feb 16, 2022	22.14	22.90	22.10	22.80
6281	NYSE	DAN	Tue, Feb 15, 2022	21.55	22.47	21.55	22.42
6280	NYSE	DAN	Mon, Feb 14, 2022	20.96	21.23	20.73	21.09
6279	NYSE	DAN	Fri, Feb 11, 2022	22.03	22.03	20.70	20.88
6278	NYSE	DAN	Thu, Feb 10, 2022	22.44	23.05	22.07	22.18
6277	NYSE	DAN	Wed, Feb 9, 2022	22.50	23.07	22.34	22.84
6276	NYSE	DAN	Tue, Feb 8, 2022	21.23	22.28	21.09	22.25
6275	NYSE	DAN	Mon, Feb 7, 2022	21.18	21.31	20.87	21.03
6274	NYSE	DAN	Fri, Feb 4, 2022	21.41	21.77	20.51	21.12
6273	NYSE	DAN	Thu, Feb 3, 2022	21.90	22.19	21.76	21.80
6272	NYSE	DAN	Wed, Feb 2, 2022	22.04	22.31	21.76	22.01
6271	NYSE	DAN	Tue, Feb 1, 2022	21.86	22.11	21.50	22.03
6270	NYSE	DAN	Mon, Jan 31, 2022	20.58	21.67	20.11	21.66
6269	NYSE	DAN	Fri, Jan 28, 2022	21.17	21.35	19.96	20.67
6268	NYSE	DAN	Thu, Jan 27, 2022	22.49	22.90	21.19	21.47
6267	NYSE	DAN	Wed, Jan 26, 2022	22.75	23.18	21.91	22.22
6266	NYSE	DAN	Tue, Jan 25, 2022	22.25	22.78	21.45	22.32
6265	NYSE	DAN	Mon, Jan 24, 2022	21.55	22.84	21.27	22.72
6264	NYSE	DAN	Fri, Jan 21, 2022	22.39	22.75	22.03	22.11
6263	NYSE	DAN	Thu, Jan 20, 2022	23.81	24.04	22.46	22.51
6262	NYSE	DAN	Wed, Jan 19, 2022	25.13	25.27	23.92	23.96
6261	NYSE	DAN	Tue, Jan 18, 2022	25.01	25.51	24.77	25.16
6260	NYSE	DAN	Fri, Jan 14, 2022	24.51	25.36	24.28	25.35
6259	NYSE	DAN	Thu, Jan 13, 2022	24.55	25.20	24.33	24.82
6258	NYSE	DAN	Wed, Jan 12, 2022	24.49	24.69	24.03	24.15
6257	NYSE	DAN	Tue, Jan 11, 2022	24.10	24.36	23.72	24.35
6256	NYSE	DAN	Mon, Jan 10, 2022	23.75	24.25	23.57	24.19
6255	NYSE	DAN	Fri, Jan 7, 2022	24.37	25.07	23.70	23.93
6254	NYSE	DAN	Thu, Jan 6, 2022	23.59	24.30	23.29	24.09
6253	NYSE	DAN	Wed, Jan 5, 2022	24.00	24.35	23.48	23.51
6252	NYSE	DAN	Tue, Jan 4, 2022	23.44	24.03	23.32	23.89
6251	NYSE	DAN	Mon, Jan 3, 2022	23.15	23.71	22.91	23.00
6250	NYSE	DAN	Fri, Dec 31, 2021	22.49	22.92	22.44	22.82
6249	NYSE	DAN	Thu, Dec 30, 2021	22.75	23.16	22.58	22.60
6248	NYSE	DAN	Wed, Dec 29, 2021	22.81	23.11	22.71	22.80
6247	NYSE	DAN	Tue, Dec 28, 2021	22.58	22.90	22.57	22.73
6246	NYSE	DAN	Mon, Dec 27, 2021	22.57	22.77	22.28	22.75
6245	NYSE	DAN	Thu, Dec 23, 2021	22.28	22.71	22.26	22.50
6244	NYSE	DAN	Wed, Dec 22, 2021	21.89	22.24	21.62	22.15
6243	NYSE	DAN	Tue, Dec 21, 2021	21.36	21.91	21.31	21.88
6242	NYSE	DAN	Mon, Dec 20, 2021	21.40	21.62	20.54	21.05
6241	NYSE	DAN	Fri, Dec 17, 2021	21.49	22.07	21.16	21.91
6240	NYSE	DAN	Thu, Dec 16, 2021	22.70	23.04	21.48	21.66
6239	NYSE	DAN	Wed, Dec 15, 2021	21.75	22.22	21.13	22.19
6238	NYSE	DAN	Tue, Dec 14, 2021	21.56	22.18	21.49	21.92
6237	NYSE	DAN	Mon, Dec 13, 2021	22.11	22.26	21.27	21.80
6236	NYSE	DAN	Fri, Dec 10, 2021	22.93	23.17	22.26	22.34
6235	NYSE	DAN	Thu, Dec 9, 2021	22.93	23.46	22.55	22.64
6234	NYSE	DAN	Wed, Dec 8, 2021	23.45	23.70	23.07	23.27
6233	NYSE	DAN	Tue, Dec 7, 2021	23.32	23.69	23.19	23.32
6232	NYSE	DAN	Mon, Dec 6, 2021	23.10	23.18	22.53	22.84
6231	NYSE	DAN	Fri, Dec 3, 2021	22.87	22.94	21.97	22.43
6230	NYSE	DAN	Thu, Dec 2, 2021	21.90	22.84	21.68	22.71
6229	NYSE	DAN	Wed, Dec 1, 2021	22.26	22.84	21.48	21.52
6228	NYSE	DAN	Tue, Nov 30, 2021	21.78	21.99	20.97	21.50
6227	NYSE	DAN	Mon, Nov 29, 2021	23.28	23.43	22.04	22.18
6226	NYSE	DAN	Fri, Nov 26, 2021	22.66	22.91	21.76	22.72
6225	NYSE	DAN	Wed, Nov 24, 2021	24.13	24.42	23.80	23.97
6224	NYSE	DAN	Tue, Nov 23, 2021	24.35	24.75	24.06	24.44
6223	NYSE	DAN	Mon, Nov 22, 2021	23.75	24.49	23.56	24.29
6222	NYSE	DAN	Fri, Nov 19, 2021	23.80	24.11	23.36	23.61
6221	NYSE	DAN	Thu, Nov 18, 2021	23.62	23.93	23.40	23.86
6220	NYSE	DAN	Wed, Nov 17, 2021	23.76	23.82	22.90	23.41
6219	NYSE	DAN	Tue, Nov 16, 2021	24.03	24.43	23.84	23.93
6218	NYSE	DAN	Mon, Nov 15, 2021	24.24	24.25	23.81	23.98
6217	NYSE	DAN	Fri, Nov 12, 2021	23.65	24.30	23.46	24.14
6216	NYSE	DAN	Thu, Nov 11, 2021	22.73	23.48	22.51	23.42
6215	NYSE	DAN	Wed, Nov 10, 2021	22.83	23.11	22.41	22.53
6214	NYSE	DAN	Tue, Nov 9, 2021	23.42	23.53	22.92	23.11
6213	NYSE	DAN	Mon, Nov 8, 2021	23.78	23.90	23.23	23.41
6212	NYSE	DAN	Fri, Nov 5, 2021	23.74	23.91	23.29	23.58
6211	NYSE	DAN	Thu, Nov 4, 2021	23.65	23.92	23.16	23.25
6210	NYSE	DAN	Wed, Nov 3, 2021	22.44	23.96	22.35	23.64
6209	NYSE	DAN	Tue, Nov 2, 2021	22.76	22.86	22.33	22.56
6208	NYSE	DAN	Mon, Nov 1, 2021	22.41	23.13	22.38	22.87
6207	NYSE	DAN	Fri, Oct 29, 2021	22.55	22.70	22.04	22.19
6206	NYSE	DAN	Thu, Oct 28, 2021	22.26	22.66	22.02	22.58
6205	NYSE	DAN	Wed, Oct 27, 2021	21.58	22.25	21.05	22.20
6204	NYSE	DAN	Tue, Oct 26, 2021	23.28	23.28	21.37	22.11
6203	NYSE	DAN	Mon, Oct 25, 2021	24.78	25.31	24.71	25.18
6202	NYSE	DAN	Fri, Oct 22, 2021	25.50	25.59	24.37	24.42
6201	NYSE	DAN	Thu, Oct 21, 2021	25.06	25.42	24.85	25.38
6200	NYSE	DAN	Wed, Oct 20, 2021	23.98	25.26	23.81	25.04
6199	NYSE	DAN	Tue, Oct 19, 2021	24.48	24.71	24.19	24.41
6198	NYSE	DAN	Mon, Oct 18, 2021	24.78	24.91	24.26	24.27
6197	NYSE	DAN	Fri, Oct 15, 2021	25.25	25.50	25.07	25.08
6196	NYSE	DAN	Thu, Oct 14, 2021	24.55	24.74	24.18	24.73
6195	NYSE	DAN	Wed, Oct 13, 2021	24.41	24.50	23.95	24.28
6194	NYSE	DAN	Tue, Oct 12, 2021	24.43	24.64	24.20	24.50
6193	NYSE	DAN	Mon, Oct 11, 2021	24.49	24.86	24.23	24.34
6192	NYSE	DAN	Fri, Oct 8, 2021	24.30	25.14	24.16	24.52
6191	NYSE	DAN	Thu, Oct 7, 2021	23.56	24.41	23.21	24.15
6190	NYSE	DAN	Wed, Oct 6, 2021	23.08	23.45	22.40	22.99
6189	NYSE	DAN	Tue, Oct 5, 2021	23.46	23.79	23.08	23.61
6188	NYSE	DAN	Mon, Oct 4, 2021	23.92	24.39	23.41	23.44
6187	NYSE	DAN	Fri, Oct 1, 2021	22.60	23.98	22.60	23.75
6186	NYSE	DAN	Thu, Sep 30, 2021	23.37	23.37	22.24	22.24
6185	NYSE	DAN	Wed, Sep 29, 2021	23.60	23.78	23.00	23.31
6184	NYSE	DAN	Tue, Sep 28, 2021	24.20	24.41	23.44	23.50
6183	NYSE	DAN	Mon, Sep 27, 2021	23.09	24.43	23.09	24.14
6182	NYSE	DAN	Fri, Sep 24, 2021	22.64	23.23	22.54	23.14
6181	NYSE	DAN	Thu, Sep 23, 2021	22.06	22.92	22.00	22.68
6180	NYSE	DAN	Wed, Sep 22, 2021	21.32	22.05	21.11	21.71
6179	NYSE	DAN	Tue, Sep 21, 2021	21.32	21.33	20.46	20.90
6178	NYSE	DAN	Mon, Sep 20, 2021	21.18	21.59	20.61	21.04
6177	NYSE	DAN	Fri, Sep 17, 2021	22.66	22.67	21.71	22.01
6176	NYSE	DAN	Thu, Sep 16, 2021	22.85	22.97	22.20	22.62
6175	NYSE	DAN	Wed, Sep 15, 2021	21.92	22.64	21.79	22.61
6174	NYSE	DAN	Tue, Sep 14, 2021	22.33	22.41	21.51	21.92
6173	NYSE	DAN	Mon, Sep 13, 2021	21.80	22.25	21.65	22.20
6172	NYSE	DAN	Fri, Sep 10, 2021	21.29	21.86	21.15	21.40
6171	NYSE	DAN	Thu, Sep 9, 2021	21.57	21.57	20.97	21.14
6170	NYSE	DAN	Wed, Sep 8, 2021	22.20	22.58	21.36	21.69
6169	NYSE	DAN	Tue, Sep 7, 2021	22.52	22.99	22.48	22.52
6168	NYSE	DAN	Fri, Sep 3, 2021	23.02	23.19	22.70	22.78
6167	NYSE	DAN	Thu, Sep 2, 2021	23.09	23.16	22.73	23.05
6166	NYSE	DAN	Wed, Sep 1, 2021	23.24	23.35	22.70	23.01
6165	NYSE	DAN	Tue, Aug 31, 2021	23.39	23.54	23.06	23.26
6164	NYSE	DAN	Mon, Aug 30, 2021	24.01	24.01	23.38	23.45
6163	NYSE	DAN	Fri, Aug 27, 2021	22.94	23.97	22.94	23.86
6162	NYSE	DAN	Thu, Aug 26, 2021	23.43	23.45	22.84	22.90
6161	NYSE	DAN	Wed, Aug 25, 2021	23.33	23.56	23.08	23.36
6160	NYSE	DAN	Tue, Aug 24, 2021	22.96	23.47	22.96	23.26
6159	NYSE	DAN	Mon, Aug 23, 2021	22.59	22.79	22.49	22.77
6158	NYSE	DAN	Fri, Aug 20, 2021	22.35	22.55	22.08	22.48
6157	NYSE	DAN	Thu, Aug 19, 2021	23.03	23.08	22.25	22.45
6156	NYSE	DAN	Wed, Aug 18, 2021	23.43	23.91	23.34	23.46
6155	NYSE	DAN	Tue, Aug 17, 2021	23.55	23.66	22.77	23.42
6154	NYSE	DAN	Mon, Aug 16, 2021	23.75	24.12	23.45	24.03
6153	NYSE	DAN	Fri, Aug 13, 2021	24.29	24.31	23.82	24.05
6152	NYSE	DAN	Thu, Aug 12, 2021	24.59	24.64	23.99	24.26
6151	NYSE	DAN	Wed, Aug 11, 2021	24.13	24.61	23.80	24.49
6150	NYSE	DAN	Tue, Aug 10, 2021	23.58	24.11	23.41	24.07
6149	NYSE	DAN	Mon, Aug 9, 2021	23.49	23.80	23.09	23.66
6148	NYSE	DAN	Fri, Aug 6, 2021	23.57	23.96	23.30	23.78
6147	NYSE	DAN	Thu, Aug 5, 2021	23.02	23.55	22.99	23.25
6146	NYSE	DAN	Wed, Aug 4, 2021	23.55	23.56	22.97	22.98
6145	NYSE	DAN	Tue, Aug 3, 2021	23.61	23.90	23.08	23.87
6144	NYSE	DAN	Mon, Aug 2, 2021	24.56	25.22	23.48	23.59
6143	NYSE	DAN	Fri, Jul 30, 2021	23.90	24.35	23.53	24.16
6142	NYSE	DAN	Thu, Jul 29, 2021	23.61	24.07	23.39	23.80
6141	NYSE	DAN	Wed, Jul 28, 2021	22.88	23.34	22.61	23.09
6140	NYSE	DAN	Tue, Jul 27, 2021	22.91	23.04	22.42	22.73
6139	NYSE	DAN	Mon, Jul 26, 2021	22.95	23.32	22.79	23.20
6138	NYSE	DAN	Fri, Jul 23, 2021	22.96	23.08	22.65	22.80
6137	NYSE	DAN	Thu, Jul 22, 2021	23.24	23.41	22.62	22.65
6136	NYSE	DAN	Wed, Jul 21, 2021	23.56	24.06	23.37	23.44
6135	NYSE	DAN	Tue, Jul 20, 2021	22.11	23.36	22.03	23.23
6134	NYSE	DAN	Mon, Jul 19, 2021	21.64	22.49	21.49	22.05
6133	NYSE	DAN	Fri, Jul 16, 2021	23.08	23.30	22.29	22.37
6132	NYSE	DAN	Thu, Jul 15, 2021	22.68	23.30	22.63	23.20
6131	NYSE	DAN	Wed, Jul 14, 2021	23.27	23.55	22.96	23.12
6130	NYSE	DAN	Tue, Jul 13, 2021	23.02	23.26	22.74	23.02
6129	NYSE	DAN	Mon, Jul 12, 2021	22.77	23.16	22.59	23.05
6128	NYSE	DAN	Fri, Jul 9, 2021	22.68	23.18	22.45	23.00
6127	NYSE	DAN	Thu, Jul 8, 2021	21.78	22.40	21.35	21.99
6126	NYSE	DAN	Wed, Jul 7, 2021	22.65	23.01	22.04	22.41
6125	NYSE	DAN	Tue, Jul 6, 2021	23.69	23.69	22.50	22.76
6124	NYSE	DAN	Fri, Jul 2, 2021	24.25	24.25	23.67	23.72
6123	NYSE	DAN	Thu, Jul 1, 2021	24.08	24.47	23.99	24.32
6122	NYSE	DAN	Wed, Jun 30, 2021	23.27	23.85	23.20	23.76
6121	NYSE	DAN	Tue, Jun 29, 2021	23.71	24.01	23.30	23.50
6120	NYSE	DAN	Mon, Jun 28, 2021	24.06	24.07	23.31	23.59
6119	NYSE	DAN	Fri, Jun 25, 2021	24.27	24.57	23.90	23.93
6118	NYSE	DAN	Thu, Jun 24, 2021	24.16	24.30	23.92	24.19
6117	NYSE	DAN	Wed, Jun 23, 2021	23.63	23.97	23.59	23.74
6116	NYSE	DAN	Tue, Jun 22, 2021	23.33	23.69	22.96	23.56
6115	NYSE	DAN	Mon, Jun 21, 2021	23.29	23.82	23.20	23.41
6114	NYSE	DAN	Fri, Jun 18, 2021	23.24	23.35	22.63	22.96
6113	NYSE	DAN	Thu, Jun 17, 2021	25.53	25.53	23.43	23.75
6112	NYSE	DAN	Wed, Jun 16, 2021	25.77	26.02	25.25	25.49
6111	NYSE	DAN	Tue, Jun 15, 2021	25.76	26.06	25.57	25.99
6110	NYSE	DAN	Mon, Jun 14, 2021	26.26	26.51	25.61	25.72
6109	NYSE	DAN	Fri, Jun 11, 2021	26.18	26.39	26.07	26.33
6108	NYSE	DAN	Thu, Jun 10, 2021	26.90	27.01	25.88	25.90
6107	NYSE	DAN	Wed, Jun 9, 2021	27.15	27.18	26.43	26.65
6106	NYSE	DAN	Tue, Jun 8, 2021	27.01	27.49	26.56	27.34
6105	NYSE	DAN	Mon, Jun 7, 2021	27.83	27.96	27.08	27.17
6104	NYSE	DAN	Fri, Jun 4, 2021	28.07	28.12	27.38	27.90
6103	NYSE	DAN	Thu, Jun 3, 2021	27.00	28.20	26.81	28.01
6102	NYSE	DAN	Wed, Jun 2, 2021	28.06	28.13	26.82	26.97
6101	NYSE	DAN	Tue, Jun 1, 2021	27.39	27.89	27.14	27.82
6100	NYSE	DAN	Fri, May 28, 2021	27.52	27.52	26.48	27.13
6099	NYSE	DAN	Thu, May 27, 2021	26.62	27.45	26.54	27.33
6098	NYSE	DAN	Wed, May 26, 2021	25.89	26.35	25.76	26.24
6097	NYSE	DAN	Tue, May 25, 2021	26.39	26.77	25.75	25.76
6096	NYSE	DAN	Mon, May 24, 2021	26.98	26.98	26.32	26.36
6095	NYSE	DAN	Fri, May 21, 2021	26.45	26.93	26.26	26.72
6094	NYSE	DAN	Thu, May 20, 2021	26.32	26.40	25.76	26.04
6093	NYSE	DAN	Wed, May 19, 2021	26.11	26.32	25.57	26.32
6092	NYSE	DAN	Tue, May 18, 2021	28.00	28.10	26.85	26.88
6091	NYSE	DAN	Mon, May 17, 2021	27.25	27.85	26.89	27.80
6090	NYSE	DAN	Fri, May 14, 2021	26.70	27.41	26.49	27.37
6089	NYSE	DAN	Thu, May 13, 2021	25.25	26.55	25.18	26.38
6088	NYSE	DAN	Wed, May 12, 2021	25.70	26.18	25.05	25.11
6087	NYSE	DAN	Tue, May 11, 2021	25.49	26.39	25.27	26.05
6086	NYSE	DAN	Mon, May 10, 2021	26.72	27.17	26.28	26.29
6085	NYSE	DAN	Fri, May 7, 2021	25.97	26.77	25.68	26.74
6084	NYSE	DAN	Thu, May 6, 2021	25.15	26.10	24.93	26.10
6083	NYSE	DAN	Wed, May 5, 2021	25.43	25.50	24.94	25.12
6082	NYSE	DAN	Tue, May 4, 2021	25.39	25.67	24.85	25.25
6081	NYSE	DAN	Mon, May 3, 2021	25.90	26.24	25.45	25.78
6080	NYSE	DAN	Fri, Apr 30, 2021	26.06	26.30	25.29	25.30
6079	NYSE	DAN	Thu, Apr 29, 2021	27.98	28.25	26.40	26.46
6078	NYSE	DAN	Wed, Apr 28, 2021	28.42	28.44	27.10	27.71
6077	NYSE	DAN	Tue, Apr 27, 2021	27.19	27.72	27.04	27.67
6076	NYSE	DAN	Mon, Apr 26, 2021	27.95	28.34	27.28	27.29
6075	NYSE	DAN	Fri, Apr 23, 2021	27.17	27.99	26.88	27.70
6074	NYSE	DAN	Thu, Apr 22, 2021	27.02	27.33	26.57	26.79
6073	NYSE	DAN	Wed, Apr 21, 2021	25.67	26.90	25.33	26.87
6072	NYSE	DAN	Tue, Apr 20, 2021	26.20	26.29	25.20	25.74
6071	NYSE	DAN	Mon, Apr 19, 2021	26.46	26.77	26.08	26.44
6070	NYSE	DAN	Fri, Apr 16, 2021	26.92	27.24	26.39	26.70
6069	NYSE	DAN	Thu, Apr 15, 2021	26.63	26.83	26.19	26.65
6068	NYSE	DAN	Wed, Apr 14, 2021	25.67	26.54	25.66	26.49
6067	NYSE	DAN	Tue, Apr 13, 2021	26.78	26.84	25.23	25.56
6066	NYSE	DAN	Mon, Apr 12, 2021	26.01	26.66	25.70	26.65
6065	NYSE	DAN	Fri, Apr 9, 2021	25.37	25.89	24.81	25.83
6064	NYSE	DAN	Thu, Apr 8, 2021	24.26	24.56	23.75	24.40
6063	NYSE	DAN	Wed, Apr 7, 2021	24.86	25.10	24.05	24.29
6062	NYSE	DAN	Tue, Apr 6, 2021	24.57	25.22	24.51	25.04
6061	NYSE	DAN	Mon, Apr 5, 2021	25.02	25.28	24.46	24.61
6060	NYSE	DAN	Thu, Apr 1, 2021	24.44	24.60	24.03	24.57
6059	NYSE	DAN	Wed, Mar 31, 2021	24.93	25.00	24.28	24.33
6058	NYSE	DAN	Tue, Mar 30, 2021	23.81	24.74	23.80	24.66
6057	NYSE	DAN	Mon, Mar 29, 2021	24.49	24.61	23.66	23.69
6056	NYSE	DAN	Fri, Mar 26, 2021	24.18	24.54	23.56	24.50
6055	NYSE	DAN	Thu, Mar 25, 2021	22.20	23.49	21.62	23.29
6054	NYSE	DAN	Wed, Mar 24, 2021	23.78	24.07	22.59	22.60
6053	NYSE	DAN	Tue, Mar 23, 2021	23.84	24.29	23.00	23.28
6052	NYSE	DAN	Mon, Mar 22, 2021	25.22	25.22	24.09	24.53
6051	NYSE	DAN	Fri, Mar 19, 2021	25.59	25.82	24.86	25.30
6050	NYSE	DAN	Thu, Mar 18, 2021	26.53	27.03	25.47	25.59
6049	NYSE	DAN	Wed, Mar 17, 2021	25.90	26.85	25.83	26.82
6048	NYSE	DAN	Tue, Mar 16, 2021	26.59	26.68	25.75	26.14
6047	NYSE	DAN	Mon, Mar 15, 2021	27.16	27.47	26.15	26.79
6046	NYSE	DAN	Fri, Mar 12, 2021	26.30	27.15	26.08	26.86
6045	NYSE	DAN	Thu, Mar 11, 2021	26.15	26.42	25.73	26.02
6044	NYSE	DAN	Wed, Mar 10, 2021	25.55	26.34	25.30	25.96
6043	NYSE	DAN	Tue, Mar 9, 2021	25.37	25.75	24.67	25.26
6042	NYSE	DAN	Mon, Mar 8, 2021	24.72	25.28	24.26	24.98
6041	NYSE	DAN	Fri, Mar 5, 2021	24.01	24.34	22.62	24.33
6040	NYSE	DAN	Thu, Mar 4, 2021	24.31	24.83	22.68	23.44
6039	NYSE	DAN	Wed, Mar 3, 2021	24.62	25.79	24.43	24.33
6038	NYSE	DAN	Tue, Mar 2, 2021	24.34	24.86	24.12	24.31
6037	NYSE	DAN	Mon, Mar 1, 2021	24.46	25.02	23.88	24.41
6036	NYSE	DAN	Fri, Feb 26, 2021	23.81	24.19	22.93	23.81
6035	NYSE	DAN	Thu, Feb 25, 2021	25.14	25.25	23.60	23.65
6034	NYSE	DAN	Wed, Feb 24, 2021	23.53	25.04	23.09	24.90
6033	NYSE	DAN	Tue, Feb 23, 2021	22.99	23.72	22.39	23.32
6032	NYSE	DAN	Mon, Feb 22, 2021	21.98	23.49	21.82	23.31
6031	NYSE	DAN	Fri, Feb 19, 2021	21.76	22.59	21.47	22.28
6030	NYSE	DAN	Thu, Feb 18, 2021	21.49	22.26	20.62	20.99
6029	NYSE	DAN	Wed, Feb 17, 2021	22.31	22.93	22.01	22.81
6028	NYSE	DAN	Tue, Feb 16, 2021	22.62	22.79	22.34	22.63
6027	NYSE	DAN	Fri, Feb 12, 2021	22.21	22.51	21.97	22.33
6026	NYSE	DAN	Thu, Feb 11, 2021	23.08	23.45	22.01	22.51
6025	NYSE	DAN	Wed, Feb 10, 2021	23.72	23.72	22.67	22.97
6024	NYSE	DAN	Tue, Feb 9, 2021	23.39	23.60	23.01	23.43
6023	NYSE	DAN	Mon, Feb 8, 2021	22.26	23.57	22.17	23.53
6022	NYSE	DAN	Fri, Feb 5, 2021	22.74	22.74	21.95	22.06
6021	NYSE	DAN	Thu, Feb 4, 2021	21.50	21.80	21.32	21.70
6020	NYSE	DAN	Wed, Feb 3, 2021	20.61	21.42	20.58	21.39
6019	NYSE	DAN	Tue, Feb 2, 2021	20.25	20.79	20.03	20.65
6018	NYSE	DAN	Mon, Feb 1, 2021	19.62	19.94	19.25	19.88
6017	NYSE	DAN	Fri, Jan 29, 2021	19.81	20.29	18.85	19.36
6016	NYSE	DAN	Thu, Jan 28, 2021	19.72	20.47	19.58	19.93
6015	NYSE	DAN	Wed, Jan 27, 2021	19.82	20.16	19.24	19.40
6014	NYSE	DAN	Tue, Jan 26, 2021	21.04	21.18	20.48	20.54
6013	NYSE	DAN	Mon, Jan 25, 2021	21.31	21.50	20.16	20.88
6012	NYSE	DAN	Fri, Jan 22, 2021	21.41	21.86	21.08	21.50
6011	NYSE	DAN	Thu, Jan 21, 2021	21.56	21.77	21.33	21.50
6010	NYSE	DAN	Wed, Jan 20, 2021	21.87	22.05	21.13	21.49
6009	NYSE	DAN	Tue, Jan 19, 2021	20.93	21.41	20.49	21.40
6008	NYSE	DAN	Fri, Jan 15, 2021	20.71	20.86	20.10	20.71
6007	NYSE	DAN	Thu, Jan 14, 2021	21.78	21.90	21.04	21.10
6006	NYSE	DAN	Wed, Jan 13, 2021	22.67	22.69	21.48	21.48
6005	NYSE	DAN	Tue, Jan 12, 2021	21.80	22.67	21.56	22.65
6004	NYSE	DAN	Mon, Jan 11, 2021	20.73	21.82	20.50	21.75
6003	NYSE	DAN	Fri, Jan 8, 2021	22.47	22.53	21.42	21.79
6002	NYSE	DAN	Thu, Jan 7, 2021	21.79	22.52	21.59	22.36
6001	NYSE	DAN	Wed, Jan 6, 2021	20.72	22.06	20.66	21.45
6000	NYSE	DAN	Tue, Jan 5, 2021	19.00	20.66	18.93	20.22
5999	NYSE	DAN	Mon, Jan 4, 2021	19.75	19.81	18.75	19.08
5998	NYSE	DAN	Thu, Dec 31, 2020	19.69	19.78	19.32	19.52
5997	NYSE	DAN	Wed, Dec 30, 2020	18.91	19.45	18.91	19.40
5996	NYSE	DAN	Tue, Dec 29, 2020	19.39	19.45	18.60	18.91
5995	NYSE	DAN	Mon, Dec 28, 2020	19.85	20.03	19.30	19.30
5994	NYSE	DAN	Thu, Dec 24, 2020	19.85	19.85	19.21	19.60
5993	NYSE	DAN	Wed, Dec 23, 2020	19.99	20.39	19.71	19.71
5992	NYSE	DAN	Tue, Dec 22, 2020	19.48	19.87	19.33	19.70
5991	NYSE	DAN	Mon, Dec 21, 2020	18.97	19.45	18.68	19.45
5990	NYSE	DAN	Fri, Dec 18, 2020	20.17	20.33	19.30	19.51
5989	NYSE	DAN	Thu, Dec 17, 2020	19.82	20.26	19.76	20.04
5988	NYSE	DAN	Wed, Dec 16, 2020	20.04	20.28	19.72	20.09
5987	NYSE	DAN	Tue, Dec 15, 2020	19.44	19.87	19.26	19.83
5986	NYSE	DAN	Mon, Dec 14, 2020	19.53	19.70	18.91	19.05
5985	NYSE	DAN	Fri, Dec 11, 2020	19.09	19.39	18.90	19.10
5984	NYSE	DAN	Thu, Dec 10, 2020	19.32	19.46	18.98	19.43
5983	NYSE	DAN	Wed, Dec 9, 2020	19.50	19.75	19.22	19.69
5982	NYSE	DAN	Tue, Dec 8, 2020	19.02	19.53	18.92	19.20
5981	NYSE	DAN	Mon, Dec 7, 2020	19.50	19.50	18.76	19.25
5980	NYSE	DAN	Fri, Dec 4, 2020	18.64	19.55	18.58	19.55
5979	NYSE	DAN	Thu, Dec 3, 2020	17.91	18.75	17.85	18.43
5978	NYSE	DAN	Wed, Dec 2, 2020	17.44	17.99	17.16	17.85
5977	NYSE	DAN	Tue, Dec 1, 2020	17.26	17.97	17.21	17.72
5976	NYSE	DAN	Mon, Nov 30, 2020	17.50	17.60	16.74	16.84
5975	NYSE	DAN	Fri, Nov 27, 2020	17.67	17.80	17.29	17.60
5974	NYSE	DAN	Wed, Nov 25, 2020	18.00	18.01	17.18	17.79
5973	NYSE	DAN	Tue, Nov 24, 2020	17.70	18.37	17.57	18.29
5972	NYSE	DAN	Mon, Nov 23, 2020	16.54	17.59	16.54	17.35
5971	NYSE	DAN	Fri, Nov 20, 2020	16.40	16.46	16.07	16.27
5970	NYSE	DAN	Thu, Nov 19, 2020	16.60	16.95	16.32	16.51
5969	NYSE	DAN	Wed, Nov 18, 2020	17.11	17.26	16.70	16.71
5968	NYSE	DAN	Tue, Nov 17, 2020	16.98	17.18	16.63	17.00
5967	NYSE	DAN	Mon, Nov 16, 2020	17.00	17.40	16.72	17.39
5966	NYSE	DAN	Fri, Nov 13, 2020	15.95	16.47	15.89	16.45
5965	NYSE	DAN	Thu, Nov 12, 2020	15.82	16.12	15.54	15.73
5964	NYSE	DAN	Wed, Nov 11, 2020	16.26	16.26	15.63	16.12
5963	NYSE	DAN	Tue, Nov 10, 2020	15.87	16.32	15.69	16.18
5962	NYSE	DAN	Mon, Nov 9, 2020	15.79	16.49	15.41	15.50
5961	NYSE	DAN	Fri, Nov 6, 2020	15.14	15.39	14.54	14.59
5960	NYSE	DAN	Thu, Nov 5, 2020	14.35	15.20	14.35	14.97
5959	NYSE	DAN	Wed, Nov 4, 2020	14.53	14.70	14.10	14.20
5958	NYSE	DAN	Tue, Nov 3, 2020	14.51	14.96	14.40	14.87
5957	NYSE	DAN	Mon, Nov 2, 2020	14.23	14.46	13.89	14.11
5956	NYSE	DAN	Fri, Oct 30, 2020	14.41	14.56	13.78	13.99
5955	NYSE	DAN	Thu, Oct 29, 2020	14.50	14.89	14.18	14.50
5954	NYSE	DAN	Wed, Oct 28, 2020	14.31	14.83	14.00	14.31
5953	NYSE	DAN	Tue, Oct 27, 2020	15.19	15.39	14.65	14.65
5952	NYSE	DAN	Mon, Oct 26, 2020	15.46	15.46	14.93	15.17
5951	NYSE	DAN	Fri, Oct 23, 2020	15.94	16.19	15.81	15.84
5950	NYSE	DAN	Thu, Oct 22, 2020	15.53	15.79	15.32	15.76
5949	NYSE	DAN	Wed, Oct 21, 2020	14.90	15.44	14.86	15.20
5948	NYSE	DAN	Tue, Oct 20, 2020	14.99	15.45	14.91	14.95
5947	NYSE	DAN	Mon, Oct 19, 2020	15.01	15.21	14.76	14.76
5946	NYSE	DAN	Fri, Oct 16, 2020	14.87	15.20	14.76	14.96
5945	NYSE	DAN	Thu, Oct 15, 2020	14.34	14.73	14.27	14.72
5944	NYSE	DAN	Wed, Oct 14, 2020	14.86	15.05	14.64	14.66
5943	NYSE	DAN	Tue, Oct 13, 2020	14.96	15.03	14.55	14.71
5942	NYSE	DAN	Mon, Oct 12, 2020	15.15	15.18	14.81	14.95
5941	NYSE	DAN	Fri, Oct 9, 2020	15.14	15.48	15.05	15.08
5940	NYSE	DAN	Thu, Oct 8, 2020	15.67	16.22	14.97	15.03
5939	NYSE	DAN	Wed, Oct 7, 2020	14.14	14.59	13.96	14.52
5938	NYSE	DAN	Tue, Oct 6, 2020	14.44	14.71	13.77	13.78
5937	NYSE	DAN	Mon, Oct 5, 2020	13.75	14.21	13.72	14.12
5936	NYSE	DAN	Fri, Oct 2, 2020	12.69	13.65	12.63	13.49
5935	NYSE	DAN	Thu, Oct 1, 2020	12.51	13.26	12.51	13.24
5934	NYSE	DAN	Wed, Sep 30, 2020	12.46	12.70	12.20	12.32
5933	NYSE	DAN	Tue, Sep 29, 2020	12.37	12.48	12.23	12.33
5932	NYSE	DAN	Mon, Sep 28, 2020	11.96	12.55	11.95	12.38
5931	NYSE	DAN	Fri, Sep 25, 2020	11.31	11.60	11.28	11.56
5930	NYSE	DAN	Thu, Sep 24, 2020	11.50	11.65	11.20	11.49
5929	NYSE	DAN	Wed, Sep 23, 2020	11.95	12.21	11.58	11.59
5928	NYSE	DAN	Tue, Sep 22, 2020	12.01	12.30	11.83	11.97
5927	NYSE	DAN	Mon, Sep 21, 2020	12.63	12.76	11.83	11.88
5926	NYSE	DAN	Fri, Sep 18, 2020	13.63	13.72	13.07	13.16
5925	NYSE	DAN	Thu, Sep 17, 2020	13.52	13.70	13.21	13.48
5924	NYSE	DAN	Wed, Sep 16, 2020	14.40	14.44	13.73	13.74
5923	NYSE	DAN	Tue, Sep 15, 2020	14.86	15.00	14.29	14.34
5922	NYSE	DAN	Mon, Sep 14, 2020	14.38	14.70	14.13	14.67
5921	NYSE	DAN	Fri, Sep 11, 2020	14.10	14.20	13.85	14.13
5920	NYSE	DAN	Thu, Sep 10, 2020	14.59	14.82	13.94	13.97
5919	NYSE	DAN	Wed, Sep 9, 2020	14.29	14.43	13.96	14.38
5918	NYSE	DAN	Tue, Sep 8, 2020	14.07	14.53	13.82	14.07
5917	NYSE	DAN	Fri, Sep 4, 2020	14.51	14.55	13.90	14.31
5916	NYSE	DAN	Thu, Sep 3, 2020	14.99	15.12	14.05	14.22
5915	NYSE	DAN	Wed, Sep 2, 2020	14.47	15.14	14.34	15.09
5914	NYSE	DAN	Tue, Sep 1, 2020	13.75	14.39	13.45	14.39
5913	NYSE	DAN	Mon, Aug 31, 2020	14.17	14.17	13.71	13.95
5912	NYSE	DAN	Fri, Aug 28, 2020	13.90	14.17	13.79	14.11
5911	NYSE	DAN	Thu, Aug 27, 2020	13.96	14.01	13.64	13.88
5910	NYSE	DAN	Wed, Aug 26, 2020	13.76	13.91	13.65	13.84
5909	NYSE	DAN	Tue, Aug 25, 2020	14.20	14.30	13.71	13.92
5908	NYSE	DAN	Mon, Aug 24, 2020	13.81	14.15	13.62	14.09
5907	NYSE	DAN	Fri, Aug 21, 2020	13.90	14.07	13.47	13.66
5906	NYSE	DAN	Thu, Aug 20, 2020	13.71	14.23	13.46	14.17
5905	NYSE	DAN	Wed, Aug 19, 2020	13.28	13.54	13.13	13.18
5904	NYSE	DAN	Tue, Aug 18, 2020	14.01	14.06	13.32	13.36
5903	NYSE	DAN	Mon, Aug 17, 2020	13.92	14.24	13.83	13.84
5902	NYSE	DAN	Fri, Aug 14, 2020	13.58	13.94	13.41	13.83
5901	NYSE	DAN	Thu, Aug 13, 2020	14.01	14.26	13.58	13.70
5900	NYSE	DAN	Wed, Aug 12, 2020	14.40	14.40	13.97	14.11
5899	NYSE	DAN	Tue, Aug 11, 2020	14.25	14.47	14.00	14.06
5898	NYSE	DAN	Mon, Aug 10, 2020	12.88	13.86	12.88	13.84
5897	NYSE	DAN	Fri, Aug 7, 2020	12.33	12.77	12.28	12.77
5896	NYSE	DAN	Thu, Aug 6, 2020	12.64	12.68	12.32	12.47
5895	NYSE	DAN	Wed, Aug 5, 2020	12.51	12.85	12.30	12.84
5894	NYSE	DAN	Tue, Aug 4, 2020	12.05	12.26	12.01	12.25
5893	NYSE	DAN	Mon, Aug 3, 2020	11.49	12.07	11.47	12.04
5892	NYSE	DAN	Fri, Jul 31, 2020	11.72	11.79	11.00	11.43
5891	NYSE	DAN	Thu, Jul 30, 2020	12.45	12.45	11.11	11.89
5890	NYSE	DAN	Wed, Jul 29, 2020	12.67	12.92	12.64	12.89
5889	NYSE	DAN	Tue, Jul 28, 2020	12.71	12.91	12.60	12.65
5888	NYSE	DAN	Mon, Jul 27, 2020	12.49	12.74	12.28	12.72
5887	NYSE	DAN	Fri, Jul 24, 2020	12.53	12.69	12.38	12.53
5886	NYSE	DAN	Thu, Jul 23, 2020	12.76	12.89	12.43	12.68
5885	NYSE	DAN	Wed, Jul 22, 2020	12.41	13.00	12.35	12.77
5884	NYSE	DAN	Tue, Jul 21, 2020	12.65	12.74	12.44	12.58
5883	NYSE	DAN	Mon, Jul 20, 2020	12.50	12.60	12.15	12.41
5882	NYSE	DAN	Fri, Jul 17, 2020	12.70	13.03	12.44	12.53
5881	NYSE	DAN	Thu, Jul 16, 2020	12.83	12.83	12.41	12.67
5880	NYSE	DAN	Wed, Jul 15, 2020	12.87	13.18	12.59	13.06
5879	NYSE	DAN	Tue, Jul 14, 2020	11.97	12.38	11.76	12.38
5878	NYSE	DAN	Mon, Jul 13, 2020	12.20	12.38	11.74	11.91
5877	NYSE	DAN	Fri, Jul 10, 2020	11.28	11.96	11.04	11.95
5876	NYSE	DAN	Thu, Jul 9, 2020	11.95	12.00	10.98	11.19
5875	NYSE	DAN	Wed, Jul 8, 2020	11.24	11.62	11.18	11.56
5874	NYSE	DAN	Tue, Jul 7, 2020	11.68	11.79	11.35	11.36
5873	NYSE	DAN	Mon, Jul 6, 2020	12.16	12.23	11.57	11.90
5872	NYSE	DAN	Thu, Jul 2, 2020	12.17	12.29	11.73	11.77
5871	NYSE	DAN	Wed, Jul 1, 2020	12.26	12.63	11.72	11.77
5870	NYSE	DAN	Tue, Jun 30, 2020	12.10	12.36	11.76	12.19
5869	NYSE	DAN	Mon, Jun 29, 2020	11.36	12.25	11.15	12.25
5868	NYSE	DAN	Fri, Jun 26, 2020	11.27	11.32	10.83	10.98
5867	NYSE	DAN	Thu, Jun 25, 2020	10.90	11.44	10.75	11.42
5866	NYSE	DAN	Wed, Jun 24, 2020	11.83	11.92	10.89	11.05
5865	NYSE	DAN	Tue, Jun 23, 2020	12.29	12.29	11.77	12.11
5864	NYSE	DAN	Mon, Jun 22, 2020	11.87	12.06	11.48	11.93
5863	NYSE	DAN	Fri, Jun 19, 2020	12.03	12.44	11.55	11.82
5862	NYSE	DAN	Thu, Jun 18, 2020	11.71	12.09	11.60	11.69
5861	NYSE	DAN	Wed, Jun 17, 2020	12.65	12.65	11.96	11.99
5860	NYSE	DAN	Tue, Jun 16, 2020	13.06	13.44	12.48	12.62
5859	NYSE	DAN	Mon, Jun 15, 2020	11.70	12.40	11.49	12.31
5858	NYSE	DAN	Fri, Jun 12, 2020	12.78	12.80	11.80	12.41
5857	NYSE	DAN	Thu, Jun 11, 2020	12.49	12.81	11.68	11.75
5856	NYSE	DAN	Wed, Jun 10, 2020	15.00	15.09	13.63	13.69
5855	NYSE	DAN	Tue, Jun 9, 2020	14.99	15.51	14.65	15.18
5854	NYSE	DAN	Mon, Jun 8, 2020	15.57	15.93	15.38	15.72
5853	NYSE	DAN	Fri, Jun 5, 2020	15.65	15.75	14.94	15.05
5852	NYSE	DAN	Thu, Jun 4, 2020	14.28	14.41	13.96	14.29
5851	NYSE	DAN	Wed, Jun 3, 2020	13.91	14.59	13.84	14.46
5850	NYSE	DAN	Tue, Jun 2, 2020	13.34	13.50	13.07	13.45
5849	NYSE	DAN	Mon, Jun 1, 2020	12.75	13.24	12.63	13.10
5848	NYSE	DAN	Fri, May 29, 2020	12.69	12.94	12.35	12.64
5847	NYSE	DAN	Thu, May 28, 2020	13.26	13.53	12.82	12.99
5846	NYSE	DAN	Wed, May 27, 2020	12.76	13.15	12.43	13.10
5845	NYSE	DAN	Tue, May 26, 2020	12.53	12.69	12.11	12.18
5844	NYSE	DAN	Fri, May 22, 2020	11.75	11.80	11.40	11.67
5843	NYSE	DAN	Thu, May 21, 2020	11.31	11.78	11.31	11.57
5842	NYSE	DAN	Wed, May 20, 2020	11.27	11.49	11.21	11.39
5841	NYSE	DAN	Tue, May 19, 2020	10.61	11.26	10.49	10.91
5840	NYSE	DAN	Mon, May 18, 2020	10.51	10.95	10.33	10.76
5839	NYSE	DAN	Fri, May 15, 2020	9.50	9.70	9.28	9.66
5838	NYSE	DAN	Thu, May 14, 2020	8.79	9.70	8.55	9.62
5837	NYSE	DAN	Wed, May 13, 2020	9.83	9.90	9.05	9.20
5836	NYSE	DAN	Tue, May 12, 2020	10.81	10.88	10.01	10.01
5835	NYSE	DAN	Mon, May 11, 2020	10.55	10.90	10.44	10.70
5834	NYSE	DAN	Fri, May 8, 2020	10.59	10.99	10.40	10.88
5833	NYSE	DAN	Thu, May 7, 2020	10.29	10.66	10.06	10.17
5832	NYSE	DAN	Wed, May 6, 2020	10.58	10.76	9.93	10.03
5831	NYSE	DAN	Tue, May 5, 2020	11.00	11.18	10.34	10.39
5830	NYSE	DAN	Mon, May 4, 2020	10.31	10.74	10.18	10.59
5829	NYSE	DAN	Fri, May 1, 2020	11.02	11.08	10.42	10.78
5828	NYSE	DAN	Thu, Apr 30, 2020	11.48	11.81	10.04	11.50
5827	NYSE	DAN	Wed, Apr 29, 2020	10.18	10.58	10.13	10.44
5826	NYSE	DAN	Tue, Apr 28, 2020	10.15	10.29	9.67	9.79
5825	NYSE	DAN	Mon, Apr 27, 2020	9.26	9.81	9.17	9.61
5824	NYSE	DAN	Fri, Apr 24, 2020	8.94	9.28	8.66	9.18
5823	NYSE	DAN	Thu, Apr 23, 2020	8.56	9.16	8.51	8.75
5822	NYSE	DAN	Wed, Apr 22, 2020	8.38	8.63	8.14	8.47
5821	NYSE	DAN	Tue, Apr 21, 2020	8.01	8.27	7.88	8.14
5820	NYSE	DAN	Mon, Apr 20, 2020	8.67	8.81	8.26	8.33
5819	NYSE	DAN	Fri, Apr 17, 2020	9.04	9.50	8.86	9.02
5818	NYSE	DAN	Thu, Apr 16, 2020	8.70	8.80	8.20	8.40
5817	NYSE	DAN	Wed, Apr 15, 2020	8.57	8.87	8.25	8.83
5816	NYSE	DAN	Tue, Apr 14, 2020	9.49	9.76	9.04	9.19
5815	NYSE	DAN	Mon, Apr 13, 2020	9.61	9.80	8.74	9.01
5814	NYSE	DAN	Thu, Apr 9, 2020	9.32	10.02	9.20	9.50
5813	NYSE	DAN	Wed, Apr 8, 2020	8.34	9.05	8.10	8.76
5812	NYSE	DAN	Tue, Apr 7, 2020	8.39	8.92	7.88	8.05
5811	NYSE	DAN	Mon, Apr 6, 2020	7.33	8.14	7.31	7.94
5810	NYSE	DAN	Fri, Apr 3, 2020	7.47	7.51	6.50	6.86
5809	NYSE	DAN	Thu, Apr 2, 2020	6.98	7.51	6.80	7.25
5808	NYSE	DAN	Wed, Apr 1, 2020	7.34	7.52	6.92	7.09
5807	NYSE	DAN	Tue, Mar 31, 2020	7.96	8.35	7.59	7.81
5806	NYSE	DAN	Mon, Mar 30, 2020	8.00	8.10	7.61	7.92
5805	NYSE	DAN	Fri, Mar 27, 2020	7.79	8.48	7.46	8.12
5804	NYSE	DAN	Thu, Mar 26, 2020	7.84	8.42	7.69	8.32
5803	NYSE	DAN	Wed, Mar 25, 2020	7.76	8.49	7.13	7.76
5802	NYSE	DAN	Tue, Mar 24, 2020	6.79	7.98	6.62	7.41
5801	NYSE	DAN	Mon, Mar 23, 2020	5.91	6.24	5.29	6.17
5800	NYSE	DAN	Fri, Mar 20, 2020	5.90	6.68	5.60	5.90
5799	NYSE	DAN	Thu, Mar 19, 2020	4.26	5.88	4.26	5.77
5798	NYSE	DAN	Wed, Mar 18, 2020	5.18	5.34	4.22	4.32
5797	NYSE	DAN	Tue, Mar 17, 2020	6.40	6.51	5.09	5.55
5796	NYSE	DAN	Mon, Mar 16, 2020	8.00	8.00	6.11	6.32
5795	NYSE	DAN	Fri, Mar 13, 2020	8.76	9.06	7.87	9.05
5794	NYSE	DAN	Thu, Mar 12, 2020	8.73	9.16	8.20	8.23
5793	NYSE	DAN	Wed, Mar 11, 2020	10.30	10.57	9.86	10.20
5792	NYSE	DAN	Tue, Mar 10, 2020	10.84	11.08	10.16	10.72
5791	NYSE	DAN	Mon, Mar 9, 2020	10.43	10.94	9.95	10.29
5790	NYSE	DAN	Fri, Mar 6, 2020	11.85	12.36	11.25	11.61
5789	NYSE	DAN	Thu, Mar 5, 2020	13.05	13.31	12.28	12.38
5788	NYSE	DAN	Wed, Mar 4, 2020	13.79	13.82	13.01	13.64
5787	NYSE	DAN	Tue, Mar 3, 2020	14.44	14.65	13.34	13.48
5786	NYSE	DAN	Mon, Mar 2, 2020	14.41	14.42	13.58	14.40
5785	NYSE	DAN	Fri, Feb 28, 2020	13.45	14.54	13.30	14.38
5784	NYSE	DAN	Thu, Feb 27, 2020	14.26	14.71	13.80	14.04
5783	NYSE	DAN	Wed, Feb 26, 2020	15.10	15.38	14.67	14.79
5782	NYSE	DAN	Tue, Feb 25, 2020	15.98	16.00	14.83	14.86
5781	NYSE	DAN	Mon, Feb 24, 2020	16.28	16.55	15.88	15.89
5780	NYSE	DAN	Fri, Feb 21, 2020	17.55	17.57	17.14	17.32
5779	NYSE	DAN	Thu, Feb 20, 2020	17.27	17.92	17.15	17.77
5778	NYSE	DAN	Wed, Feb 19, 2020	17.28	17.52	17.27	17.41
5777	NYSE	DAN	Tue, Feb 18, 2020	17.33	17.54	17.07	17.26
5776	NYSE	DAN	Fri, Feb 14, 2020	18.12	18.57	17.42	17.56
5775	NYSE	DAN	Thu, Feb 13, 2020	16.90	17.95	16.90	17.91
5774	NYSE	DAN	Wed, Feb 12, 2020	16.99	17.20	16.55	16.87
5773	NYSE	DAN	Tue, Feb 11, 2020	15.42	16.32	15.34	16.24
5772	NYSE	DAN	Mon, Feb 10, 2020	15.87	15.88	15.38	15.46
5771	NYSE	DAN	Fri, Feb 7, 2020	16.16	16.25	15.92	15.92
5770	NYSE	DAN	Thu, Feb 6, 2020	16.80	16.83	16.41	16.41
5769	NYSE	DAN	Wed, Feb 5, 2020	16.62	16.87	16.59	16.73
5768	NYSE	DAN	Tue, Feb 4, 2020	16.46	16.65	16.26	16.32
5767	NYSE	DAN	Mon, Feb 3, 2020	15.50	16.12	15.50	15.99
5766	NYSE	DAN	Fri, Jan 31, 2020	15.80	15.83	15.36	15.41
5765	NYSE	DAN	Thu, Jan 30, 2020	16.03	16.30	15.75	15.85
5764	NYSE	DAN	Wed, Jan 29, 2020	16.41	16.59	16.12	16.36
5763	NYSE	DAN	Tue, Jan 28, 2020	16.17	16.69	16.15	16.33
5762	NYSE	DAN	Mon, Jan 27, 2020	15.84	16.19	15.63	15.89
5761	NYSE	DAN	Fri, Jan 24, 2020	16.83	16.83	16.18	16.32
5760	NYSE	DAN	Thu, Jan 23, 2020	16.62	16.92	16.13	16.90
5759	NYSE	DAN	Wed, Jan 22, 2020	16.81	16.99	16.59	16.75
5758	NYSE	DAN	Tue, Jan 21, 2020	16.78	16.95	16.49	16.71
5757	NYSE	DAN	Fri, Jan 17, 2020	16.85	16.91	16.58	16.90
5756	NYSE	DAN	Thu, Jan 16, 2020	16.32	16.93	16.24	16.83
5755	NYSE	DAN	Wed, Jan 15, 2020	16.19	16.37	16.03	16.28
5754	NYSE	DAN	Tue, Jan 14, 2020	16.44	16.61	16.22	16.33
5753	NYSE	DAN	Mon, Jan 13, 2020	16.54	16.69	16.28	16.48
5752	NYSE	DAN	Fri, Jan 10, 2020	17.00	17.05	16.44	16.55
5751	NYSE	DAN	Thu, Jan 9, 2020	17.31	17.31	16.97	17.03
5750	NYSE	DAN	Wed, Jan 8, 2020	17.34	17.40	17.00	17.10
5749	NYSE	DAN	Tue, Jan 7, 2020	17.29	17.51	17.13	17.39
5748	NYSE	DAN	Mon, Jan 6, 2020	17.31	17.52	17.13	17.32
5747	NYSE	DAN	Fri, Jan 3, 2020	18.02	18.08	17.53	17.54
5746	NYSE	DAN	Thu, Jan 2, 2020	18.47	18.54	18.21	18.53
5745	NYSE	DAN	Tue, Dec 31, 2019	18.11	18.43	18.04	18.20
5744	NYSE	DAN	Mon, Dec 30, 2019	18.50	18.50	18.12	18.16
5743	NYSE	DAN	Fri, Dec 27, 2019	18.45	18.59	18.34	18.37
5742	NYSE	DAN	Thu, Dec 26, 2019	18.48	18.49	18.25	18.38
5741	NYSE	DAN	Tue, Dec 24, 2019	18.44	18.47	18.28	18.40
5740	NYSE	DAN	Mon, Dec 23, 2019	18.43	18.51	18.26	18.37
5739	NYSE	DAN	Fri, Dec 20, 2019	18.79	18.81	18.35	18.44
5738	NYSE	DAN	Thu, Dec 19, 2019	18.83	18.93	18.67	18.75
5737	NYSE	DAN	Wed, Dec 18, 2019	18.80	19.03	18.60	18.96
5736	NYSE	DAN	Tue, Dec 17, 2019	18.67	18.89	18.56	18.80
5735	NYSE	DAN	Mon, Dec 16, 2019	18.80	19.19	18.71	18.76
5734	NYSE	DAN	Fri, Dec 13, 2019	18.85	19.21	18.32	18.43
5733	NYSE	DAN	Thu, Dec 12, 2019	18.12	19.00	17.99	18.91
5732	NYSE	DAN	Wed, Dec 11, 2019	17.58	18.13	17.57	17.99
5731	NYSE	DAN	Tue, Dec 10, 2019	17.41	17.52	17.09	17.46
5730	NYSE	DAN	Mon, Dec 9, 2019	17.50	17.58	17.45	17.46
5729	NYSE	DAN	Fri, Dec 6, 2019	17.27	17.60	17.13	17.55
5728	NYSE	DAN	Thu, Dec 5, 2019	16.72	16.98	16.51	16.90
5727	NYSE	DAN	Wed, Dec 4, 2019	16.88	17.08	16.53	16.56
5726	NYSE	DAN	Tue, Dec 3, 2019	16.71	16.72	16.35	16.66
5725	NYSE	DAN	Mon, Dec 2, 2019	17.07	17.34	16.94	17.06
5724	NYSE	DAN	Fri, Nov 29, 2019	16.98	17.12	16.90	16.95
5723	NYSE	DAN	Wed, Nov 27, 2019	17.11	17.23	16.96	17.16
5722	NYSE	DAN	Tue, Nov 26, 2019	17.22	17.35	17.02	17.06
5721	NYSE	DAN	Mon, Nov 25, 2019	16.69	17.25	16.60	17.22
5720	NYSE	DAN	Fri, Nov 22, 2019	16.52	16.83	16.38	16.69
5719	NYSE	DAN	Thu, Nov 21, 2019	16.51	16.52	16.19	16.33
5718	NYSE	DAN	Wed, Nov 20, 2019	16.81	16.97	16.24	16.36
5717	NYSE	DAN	Tue, Nov 19, 2019	16.83	16.94	16.62	16.80
5716	NYSE	DAN	Mon, Nov 18, 2019	16.59	16.86	16.47	16.71
5715	NYSE	DAN	Fri, Nov 15, 2019	17.09	17.18	16.72	16.77
5714	NYSE	DAN	Thu, Nov 14, 2019	17.06	17.19	16.84	16.91
5713	NYSE	DAN	Wed, Nov 13, 2019	17.36	17.36	16.96	17.00
5712	NYSE	DAN	Tue, Nov 12, 2019	17.68	17.74	17.42	17.62
5711	NYSE	DAN	Mon, Nov 11, 2019	17.61	17.71	17.46	17.67
5710	NYSE	DAN	Fri, Nov 8, 2019	17.71	17.96	17.55	17.82
5709	NYSE	DAN	Thu, Nov 7, 2019	17.54	17.90	17.48	17.83
5708	NYSE	DAN	Wed, Nov 6, 2019	17.50	17.61	17.12	17.22
5707	NYSE	DAN	Tue, Nov 5, 2019	17.93	18.09	17.32	17.37
5706	NYSE	DAN	Mon, Nov 4, 2019	17.56	17.89	17.36	17.84
5705	NYSE	DAN	Fri, Nov 1, 2019	16.47	17.27	16.39	17.26
5704	NYSE	DAN	Thu, Oct 31, 2019	17.11	17.17	16.14	16.23
5703	NYSE	DAN	Wed, Oct 30, 2019	16.91	17.31	16.59	17.00
5702	NYSE	DAN	Tue, Oct 29, 2019	16.64	16.91	16.45	16.81
5701	NYSE	DAN	Mon, Oct 28, 2019	16.67	16.91	16.61	16.71
5700	NYSE	DAN	Fri, Oct 25, 2019	15.99	16.58	15.88	16.50
5699	NYSE	DAN	Thu, Oct 24, 2019	16.14	16.33	15.86	15.99
5698	NYSE	DAN	Wed, Oct 23, 2019	16.24	16.25	15.86	16.22
5697	NYSE	DAN	Tue, Oct 22, 2019	15.60	16.22	15.52	16.18
5696	NYSE	DAN	Mon, Oct 21, 2019	15.84	15.95	15.55	15.64
5695	NYSE	DAN	Fri, Oct 18, 2019	15.24	15.63	15.24	15.52
5694	NYSE	DAN	Thu, Oct 17, 2019	15.45	15.45	15.17	15.32
5693	NYSE	DAN	Wed, Oct 16, 2019	14.94	15.43	14.94	15.30
5692	NYSE	DAN	Tue, Oct 15, 2019	14.77	15.17	14.57	14.89
5691	NYSE	DAN	Mon, Oct 14, 2019	14.49	14.79	14.34	14.75
5690	NYSE	DAN	Fri, Oct 11, 2019	14.03	14.77	14.02	14.63
5689	NYSE	DAN	Thu, Oct 10, 2019	13.52	13.98	13.46	13.68
5688	NYSE	DAN	Wed, Oct 9, 2019	13.37	13.47	13.15	13.36
5687	NYSE	DAN	Tue, Oct 8, 2019	13.23	13.30	13.02	13.09
5686	NYSE	DAN	Mon, Oct 7, 2019	13.56	13.74	13.45	13.53
5685	NYSE	DAN	Fri, Oct 4, 2019	13.63	13.84	13.51	13.68
5684	NYSE	DAN	Thu, Oct 3, 2019	13.60	13.76	13.39	13.72
5683	NYSE	DAN	Wed, Oct 2, 2019	13.80	13.87	13.39	13.69
5682	NYSE	DAN	Tue, Oct 1, 2019	14.61	14.86	13.98	14.04
5681	NYSE	DAN	Mon, Sep 30, 2019	14.20	14.53	14.03	14.44
5680	NYSE	DAN	Fri, Sep 27, 2019	14.26	14.57	14.09	14.23
5679	NYSE	DAN	Thu, Sep 26, 2019	14.29	14.31	14.06	14.19
5678	NYSE	DAN	Wed, Sep 25, 2019	14.18	14.46	14.09	14.27
5677	NYSE	DAN	Tue, Sep 24, 2019	14.79	14.87	14.11	14.20
5676	NYSE	DAN	Mon, Sep 23, 2019	14.68	14.91	14.52	14.68
5675	NYSE	DAN	Fri, Sep 20, 2019	15.09	15.15	14.88	14.93
5674	NYSE	DAN	Thu, Sep 19, 2019	14.95	15.30	14.85	15.06
5673	NYSE	DAN	Wed, Sep 18, 2019	15.03	15.26	14.76	14.88
5672	NYSE	DAN	Tue, Sep 17, 2019	15.15	15.15	14.77	15.05
5671	NYSE	DAN	Mon, Sep 16, 2019	14.98	15.65	14.86	15.32
5670	NYSE	DAN	Fri, Sep 13, 2019	14.71	15.70	14.68	15.23
5669	NYSE	DAN	Thu, Sep 12, 2019	14.72	14.78	14.23	14.36
5668	NYSE	DAN	Wed, Sep 11, 2019	15.44	15.49	14.32	14.82
5667	NYSE	DAN	Tue, Sep 10, 2019	14.52	15.60	14.36	15.54
5666	NYSE	DAN	Mon, Sep 9, 2019	14.21	14.76	14.21	14.62
5665	NYSE	DAN	Fri, Sep 6, 2019	13.90	14.13	13.83	14.08
5664	NYSE	DAN	Thu, Sep 5, 2019	13.06	13.94	13.06	13.85
5663	NYSE	DAN	Wed, Sep 4, 2019	12.62	12.84	12.50	12.78
5662	NYSE	DAN	Tue, Sep 3, 2019	12.56	12.68	12.12	12.27
5661	NYSE	DAN	Fri, Aug 30, 2019	12.68	12.94	12.61	12.73
5660	NYSE	DAN	Thu, Aug 29, 2019	12.42	12.69	12.38	12.55
5659	NYSE	DAN	Wed, Aug 28, 2019	11.66	12.28	11.57	12.28
5658	NYSE	DAN	Tue, Aug 27, 2019	12.03	12.17	11.70	11.71
5657	NYSE	DAN	Mon, Aug 26, 2019	12.24	12.38	11.80	11.86
5656	NYSE	DAN	Fri, Aug 23, 2019	12.52	12.74	11.96	11.99
5655	NYSE	DAN	Thu, Aug 22, 2019	12.81	13.09	12.70	12.84
5654	NYSE	DAN	Wed, Aug 21, 2019	12.79	13.06	12.67	12.79
5653	NYSE	DAN	Tue, Aug 20, 2019	12.71	12.79	12.53	12.56
5652	NYSE	DAN	Mon, Aug 19, 2019	13.12	13.16	12.73	12.80
5651	NYSE	DAN	Fri, Aug 16, 2019	12.45	12.88	12.45	12.81
5650	NYSE	DAN	Thu, Aug 15, 2019	12.85	12.95	12.29	12.39
5649	NYSE	DAN	Wed, Aug 14, 2019	13.25	13.26	12.68	12.84
5648	NYSE	DAN	Tue, Aug 13, 2019	13.44	14.03	13.41	13.51
5647	NYSE	DAN	Mon, Aug 12, 2019	13.82	13.89	13.37	13.50
5646	NYSE	DAN	Fri, Aug 9, 2019	14.09	14.09	13.75	13.94
5645	NYSE	DAN	Thu, Aug 8, 2019	14.22	14.56	14.07	14.24
5644	NYSE	DAN	Wed, Aug 7, 2019	14.18	14.37	13.96	14.11
5643	NYSE	DAN	Tue, Aug 6, 2019	14.80	15.09	14.08	14.48
5642	NYSE	DAN	Mon, Aug 5, 2019	14.71	14.97	14.41	14.50
5641	NYSE	DAN	Fri, Aug 2, 2019	15.43	15.43	14.64	15.17
5640	NYSE	DAN	Thu, Aug 1, 2019	16.61	16.85	15.41	15.64
5639	NYSE	DAN	Wed, Jul 31, 2019	18.70	19.12	16.40	16.71
5638	NYSE	DAN	Tue, Jul 30, 2019	19.14	19.19	18.53	19.18
5637	NYSE	DAN	Mon, Jul 29, 2019	19.51	19.61	19.21	19.40
5636	NYSE	DAN	Fri, Jul 26, 2019	19.34	19.62	18.97	19.51
5635	NYSE	DAN	Thu, Jul 25, 2019	19.72	19.88	19.31	19.39
5634	NYSE	DAN	Wed, Jul 24, 2019	19.47	20.04	19.27	20.03
5633	NYSE	DAN	Tue, Jul 23, 2019	18.82	19.61	18.64	19.56
5632	NYSE	DAN	Mon, Jul 22, 2019	18.69	18.89	18.42	18.46
5631	NYSE	DAN	Fri, Jul 19, 2019	18.45	19.02	18.42	18.59
5630	NYSE	DAN	Thu, Jul 18, 2019	18.25	18.40	18.11	18.35
5629	NYSE	DAN	Wed, Jul 17, 2019	18.65	18.65	18.04	18.37
5628	NYSE	DAN	Tue, Jul 16, 2019	18.11	18.62	17.89	18.56
5627	NYSE	DAN	Mon, Jul 15, 2019	18.55	18.68	18.10	18.46
5626	NYSE	DAN	Fri, Jul 12, 2019	18.01	18.64	18.01	18.44
5625	NYSE	DAN	Thu, Jul 11, 2019	18.61	18.69	17.86	17.97
5624	NYSE	DAN	Wed, Jul 10, 2019	18.43	18.65	18.10	18.61
5623	NYSE	DAN	Tue, Jul 9, 2019	18.54	18.67	18.13	18.26
5622	NYSE	DAN	Mon, Jul 8, 2019	19.03	19.28	18.63	18.69
5621	NYSE	DAN	Fri, Jul 5, 2019	19.27	19.51	18.98	19.16
5620	NYSE	DAN	Wed, Jul 3, 2019	19.50	19.63	19.27	19.46
5619	NYSE	DAN	Tue, Jul 2, 2019	19.52	19.58	19.27	19.42
5618	NYSE	DAN	Mon, Jul 1, 2019	20.37	20.71	19.54	19.57
5617	NYSE	DAN	Fri, Jun 28, 2019	19.40	20.03	19.37	19.94
5616	NYSE	DAN	Thu, Jun 27, 2019	18.55	19.41	18.50	19.40
5615	NYSE	DAN	Wed, Jun 26, 2019	17.77	18.44	17.66	18.38
5614	NYSE	DAN	Tue, Jun 25, 2019	17.92	17.92	17.49	17.63
5613	NYSE	DAN	Mon, Jun 24, 2019	17.90	18.09	17.70	17.92
5612	NYSE	DAN	Fri, Jun 21, 2019	17.78	17.98	17.56	17.95
5611	NYSE	DAN	Thu, Jun 20, 2019	17.44	17.95	17.32	17.87
5610	NYSE	DAN	Wed, Jun 19, 2019	17.15	17.48	16.84	17.11
5609	NYSE	DAN	Tue, Jun 18, 2019	16.74	17.28	16.73	17.12
5608	NYSE	DAN	Mon, Jun 17, 2019	16.51	16.69	16.34	16.58
5607	NYSE	DAN	Fri, Jun 14, 2019	16.87	16.87	16.51	16.54
5606	NYSE	DAN	Thu, Jun 13, 2019	16.83	17.06	16.73	16.95
5605	NYSE	DAN	Wed, Jun 12, 2019	16.65	16.94	16.54	16.74
5604	NYSE	DAN	Tue, Jun 11, 2019	17.00	17.14	16.63	16.72
5603	NYSE	DAN	Mon, Jun 10, 2019	16.47	16.90	16.47	16.69
5602	NYSE	DAN	Fri, Jun 7, 2019	15.78	16.32	15.70	16.27
5601	NYSE	DAN	Thu, Jun 6, 2019	16.01	16.12	15.46	15.78
5600	NYSE	DAN	Wed, Jun 5, 2019	16.26	16.29	15.61	16.05
5599	NYSE	DAN	Tue, Jun 4, 2019	15.51	16.20	15.51	16.18
5598	NYSE	DAN	Mon, Jun 3, 2019	14.58	15.49	14.57	15.18
5597	NYSE	DAN	Fri, May 31, 2019	14.67	14.78	14.46	14.59
5596	NYSE	DAN	Thu, May 30, 2019	15.48	15.84	15.26	15.38
5595	NYSE	DAN	Wed, May 29, 2019	15.27	15.48	15.07	15.45
5594	NYSE	DAN	Tue, May 28, 2019	15.39	15.57	15.29	15.45
5593	NYSE	DAN	Fri, May 24, 2019	15.54	15.59	15.29	15.37
5592	NYSE	DAN	Thu, May 23, 2019	15.39	15.50	15.18	15.36
5591	NYSE	DAN	Wed, May 22, 2019	16.13	16.23	15.70	15.77
5590	NYSE	DAN	Tue, May 21, 2019	15.92	16.26	15.82	16.24
5589	NYSE	DAN	Mon, May 20, 2019	15.88	16.04	15.71	15.79
5588	NYSE	DAN	Fri, May 17, 2019	16.00	16.29	15.91	16.03
5587	NYSE	DAN	Thu, May 16, 2019	16.48	16.57	16.13	16.17
5586	NYSE	DAN	Wed, May 15, 2019	16.37	16.68	16.01	16.43
5585	NYSE	DAN	Tue, May 14, 2019	16.40	16.67	16.32	16.53
5584	NYSE	DAN	Mon, May 13, 2019	16.74	16.77	16.19	16.27
5583	NYSE	DAN	Fri, May 10, 2019	17.22	17.28	16.72	17.08
5582	NYSE	DAN	Thu, May 9, 2019	17.18	17.42	16.82	17.38
5581	NYSE	DAN	Wed, May 8, 2019	17.69	17.93	17.57	17.58
5580	NYSE	DAN	Tue, May 7, 2019	17.80	17.88	17.50	17.74
5579	NYSE	DAN	Mon, May 6, 2019	17.74	18.16	17.53	18.12
5578	NYSE	DAN	Fri, May 3, 2019	18.34	18.66	17.89	18.19
5577	NYSE	DAN	Thu, May 2, 2019	19.15	19.59	18.10	18.30
5576	NYSE	DAN	Wed, May 1, 2019	19.65	19.65	19.13	19.14
5575	NYSE	DAN	Tue, Apr 30, 2019	19.55	19.70	19.31	19.50
5574	NYSE	DAN	Mon, Apr 29, 2019	19.59	19.88	19.40	19.69
5573	NYSE	DAN	Fri, Apr 26, 2019	19.26	19.59	19.05	19.58
5572	NYSE	DAN	Thu, Apr 25, 2019	20.05	20.05	19.05	19.14
5571	NYSE	DAN	Wed, Apr 24, 2019	20.19	20.33	20.03	20.13
5570	NYSE	DAN	Tue, Apr 23, 2019	20.14	20.43	19.89	20.29
5569	NYSE	DAN	Mon, Apr 22, 2019	20.35	20.42	19.97	20.07
5568	NYSE	DAN	Thu, Apr 18, 2019	20.70	20.82	20.34	20.49
5567	NYSE	DAN	Wed, Apr 17, 2019	20.71	20.96	20.57	20.74
5566	NYSE	DAN	Tue, Apr 16, 2019	20.31	20.59	20.11	20.59
5565	NYSE	DAN	Mon, Apr 15, 2019	19.91	20.70	19.91	20.24
5564	NYSE	DAN	Fri, Apr 12, 2019	20.16	20.56	20.12	20.55
5563	NYSE	DAN	Thu, Apr 11, 2019	19.79	19.99	19.66	19.88
5562	NYSE	DAN	Wed, Apr 10, 2019	19.70	19.86	19.39	19.80
5561	NYSE	DAN	Tue, Apr 9, 2019	19.70	19.84	19.35	19.66
5560	NYSE	DAN	Mon, Apr 8, 2019	19.07	19.92	19.02	19.87
5559	NYSE	DAN	Fri, Apr 5, 2019	19.14	19.41	18.84	19.21
5558	NYSE	DAN	Thu, Apr 4, 2019	18.91	19.38	18.91	19.28
5557	NYSE	DAN	Wed, Apr 3, 2019	18.57	18.98	18.55	18.84
5556	NYSE	DAN	Tue, Apr 2, 2019	18.41	18.42	18.06	18.26
5555	NYSE	DAN	Mon, Apr 1, 2019	17.97	18.57	17.94	18.42
5554	NYSE	DAN	Fri, Mar 29, 2019	17.73	17.93	17.56	17.74
5553	NYSE	DAN	Thu, Mar 28, 2019	17.31	17.80	17.29	17.59
5552	NYSE	DAN	Wed, Mar 27, 2019	17.11	17.31	16.91	17.21
5551	NYSE	DAN	Tue, Mar 26, 2019	16.93	17.23	16.82	17.03
5550	NYSE	DAN	Mon, Mar 25, 2019	16.64	17.10	16.51	16.81
5549	NYSE	DAN	Fri, Mar 22, 2019	17.82	17.88	16.59	16.60
5548	NYSE	DAN	Thu, Mar 21, 2019	17.73	18.24	17.70	18.07
5547	NYSE	DAN	Wed, Mar 20, 2019	18.22	18.27	17.54	17.76
5546	NYSE	DAN	Tue, Mar 19, 2019	18.78	19.10	18.21	18.25
5545	NYSE	DAN	Mon, Mar 18, 2019	18.28	18.64	18.19	18.60
5544	NYSE	DAN	Fri, Mar 15, 2019	18.12	18.33	18.01	18.24
5543	NYSE	DAN	Thu, Mar 14, 2019	18.36	18.54	17.86	18.05
5542	NYSE	DAN	Wed, Mar 13, 2019	19.03	19.09	18.42	18.45
5541	NYSE	DAN	Tue, Mar 12, 2019	18.77	19.00	18.63	18.91
5540	NYSE	DAN	Mon, Mar 11, 2019	18.48	19.04	18.43	18.74
5539	NYSE	DAN	Fri, Mar 8, 2019	18.63	18.91	18.41	18.47
5538	NYSE	DAN	Thu, Mar 7, 2019	18.68	19.07	18.44	18.88
5537	NYSE	DAN	Wed, Mar 6, 2019	19.19	19.34	18.76	18.76
5536	NYSE	DAN	Tue, Mar 5, 2019	19.42	19.55	19.15	19.23
5535	NYSE	DAN	Mon, Mar 4, 2019	19.78	19.80	19.27	19.43
5534	NYSE	DAN	Fri, Mar 1, 2019	19.91	20.21	19.45	19.70
5533	NYSE	DAN	Thu, Feb 28, 2019	20.13	20.15	19.62	19.75
5532	NYSE	DAN	Wed, Feb 27, 2019	20.18	20.42	20.03	20.11
5531	NYSE	DAN	Tue, Feb 26, 2019	20.41	20.68	20.16	20.18
5530	NYSE	DAN	Mon, Feb 25, 2019	20.81	20.93	20.45	20.52
5529	NYSE	DAN	Fri, Feb 22, 2019	20.12	20.71	19.97	20.70
5528	NYSE	DAN	Thu, Feb 21, 2019	19.99	20.49	19.83	19.94
5527	NYSE	DAN	Wed, Feb 20, 2019	20.20	20.40	19.74	19.97
5526	NYSE	DAN	Tue, Feb 19, 2019	19.33	20.23	19.22	20.05
5525	NYSE	DAN	Fri, Feb 15, 2019	17.62	19.26	17.55	19.11
5524	NYSE	DAN	Thu, Feb 14, 2019	16.83	17.36	16.76	17.31
5523	NYSE	DAN	Wed, Feb 13, 2019	17.25	17.49	17.01	17.06
5522	NYSE	DAN	Tue, Feb 12, 2019	16.90	17.41	16.90	17.12
5521	NYSE	DAN	Mon, Feb 11, 2019	16.61	16.83	16.36	16.72
5520	NYSE	DAN	Fri, Feb 8, 2019	16.77	16.89	16.13	16.57
5519	NYSE	DAN	Thu, Feb 7, 2019	17.44	17.51	16.71	16.95
5518	NYSE	DAN	Wed, Feb 6, 2019	17.86	17.97	17.61	17.66
5517	NYSE	DAN	Tue, Feb 5, 2019	17.76	17.92	17.61	17.83
5516	NYSE	DAN	Mon, Feb 4, 2019	17.91	17.91	17.57	17.75
5515	NYSE	DAN	Fri, Feb 1, 2019	17.59	17.93	17.45	17.91
5514	NYSE	DAN	Thu, Jan 31, 2019	17.81	17.84	17.54	17.62
5513	NYSE	DAN	Wed, Jan 30, 2019	17.64	17.82	17.26	17.82
5512	NYSE	DAN	Tue, Jan 29, 2019	17.60	17.92	17.46	17.57
5511	NYSE	DAN	Mon, Jan 28, 2019	17.50	17.69	17.29	17.43
5510	NYSE	DAN	Fri, Jan 25, 2019	17.54	17.85	17.43	17.78
5509	NYSE	DAN	Thu, Jan 24, 2019	16.91	17.35	16.88	17.28
5508	NYSE	DAN	Wed, Jan 23, 2019	17.34	17.43	16.76	16.89
5507	NYSE	DAN	Tue, Jan 22, 2019	17.39	17.78	17.17	17.30
5506	NYSE	DAN	Fri, Jan 18, 2019	17.34	17.78	17.25	17.76
5505	NYSE	DAN	Thu, Jan 17, 2019	16.72	17.16	16.62	17.14
5504	NYSE	DAN	Wed, Jan 16, 2019	16.51	17.06	16.51	16.83
5503	NYSE	DAN	Tue, Jan 15, 2019	16.59	17.23	16.11	16.58
5502	NYSE	DAN	Mon, Jan 14, 2019	15.88	16.53	15.68	16.40
5501	NYSE	DAN	Fri, Jan 11, 2019	16.31	16.45	15.72	15.95
5500	NYSE	DAN	Thu, Jan 10, 2019	15.97	16.26	15.81	16.23
5499	NYSE	DAN	Wed, Jan 9, 2019	15.77	16.24	15.60	16.07
5498	NYSE	DAN	Tue, Jan 8, 2019	15.61	15.77	15.31	15.65
5497	NYSE	DAN	Mon, Jan 7, 2019	14.87	15.42	14.51	15.28
5496	NYSE	DAN	Fri, Jan 4, 2019	14.24	14.88	13.97	14.83
5495	NYSE	DAN	Thu, Jan 3, 2019	13.81	14.14	13.36	13.60
5494	NYSE	DAN	Wed, Jan 2, 2019	13.33	13.96	13.20	13.85
5493	NYSE	DAN	Mon, Dec 31, 2018	13.63	13.73	13.10	13.63
5492	NYSE	DAN	Fri, Dec 28, 2018	13.55	13.74	13.32	13.52
5491	NYSE	DAN	Thu, Dec 27, 2018	13.43	13.68	12.88	13.53
5490	NYSE	DAN	Wed, Dec 26, 2018	13.09	13.75	12.65	13.74
5489	NYSE	DAN	Mon, Dec 24, 2018	13.00	13.33	12.69	12.98
5488	NYSE	DAN	Fri, Dec 21, 2018	13.70	14.13	13.10	13.10
5487	NYSE	DAN	Thu, Dec 20, 2018	13.65	14.04	13.39	13.70
5486	NYSE	DAN	Wed, Dec 19, 2018	13.92	14.31	13.50	13.59
5485	NYSE	DAN	Tue, Dec 18, 2018	14.02	14.39	13.79	13.87
5484	NYSE	DAN	Mon, Dec 17, 2018	13.59	14.49	13.50	13.81
5483	NYSE	DAN	Fri, Dec 14, 2018	13.63	14.05	13.51	13.61
5482	NYSE	DAN	Thu, Dec 13, 2018	13.72	14.03	13.51	13.66
5481	NYSE	DAN	Wed, Dec 12, 2018	14.26	14.31	13.66	13.69
5480	NYSE	DAN	Tue, Dec 11, 2018	14.31	14.44	13.89	14.01
5479	NYSE	DAN	Mon, Dec 10, 2018	13.62	13.81	13.12	13.71
5478	NYSE	DAN	Fri, Dec 7, 2018	14.30	14.68	13.63	13.70
5477	NYSE	DAN	Thu, Dec 6, 2018	13.95	14.43	13.79	14.32
5476	NYSE	DAN	Tue, Dec 4, 2018	14.89	15.12	14.15	14.20
5475	NYSE	DAN	Mon, Dec 3, 2018	14.95	15.18	14.76	14.95
5474	NYSE	DAN	Fri, Nov 30, 2018	14.17	14.60	14.06	14.51
5473	NYSE	DAN	Thu, Nov 29, 2018	14.86	14.94	14.19	14.26
5472	NYSE	DAN	Wed, Nov 28, 2018	14.47	14.95	14.30	14.91
5471	NYSE	DAN	Tue, Nov 27, 2018	14.87	15.06	14.35	14.46
5470	NYSE	DAN	Mon, Nov 26, 2018	14.67	15.06	14.60	14.99
5469	NYSE	DAN	Fri, Nov 23, 2018	14.29	14.72	14.27	14.55
5468	NYSE	DAN	Wed, Nov 21, 2018	13.95	14.71	13.91	14.46
5467	NYSE	DAN	Tue, Nov 20, 2018	14.41	14.65	13.75	13.84
5466	NYSE	DAN	Mon, Nov 19, 2018	14.63	14.90	14.48	14.60
5465	NYSE	DAN	Fri, Nov 16, 2018	14.60	15.04	14.49	14.69
5464	NYSE	DAN	Thu, Nov 15, 2018	14.27	14.76	13.93	14.74
5463	NYSE	DAN	Wed, Nov 14, 2018	14.19	14.57	14.10	14.42
5462	NYSE	DAN	Tue, Nov 13, 2018	14.30	14.56	13.91	13.93
5461	NYSE	DAN	Mon, Nov 12, 2018	14.30	14.55	14.07	14.16
5460	NYSE	DAN	Fri, Nov 9, 2018	14.68	14.72	14.07	14.26
5459	NYSE	DAN	Thu, Nov 8, 2018	15.09	15.48	14.83	14.91
5458	NYSE	DAN	Wed, Nov 7, 2018	14.92	15.37	14.40	15.17
5457	NYSE	DAN	Tue, Nov 6, 2018	14.96	15.36	14.70	14.96
5456	NYSE	DAN	Mon, Nov 5, 2018	15.68	16.03	14.85	15.00
5455	NYSE	DAN	Fri, Nov 2, 2018	16.05	16.05	15.09	15.72
5454	NYSE	DAN	Thu, Nov 1, 2018	15.74	16.33	15.48	15.76
5453	NYSE	DAN	Wed, Oct 31, 2018	15.36	16.00	15.30	15.57
5452	NYSE	DAN	Tue, Oct 30, 2018	14.31	15.00	13.76	14.87
5451	NYSE	DAN	Mon, Oct 29, 2018	17.69	18.55	14.18	14.43
5450	NYSE	DAN	Fri, Oct 26, 2018	15.87	16.72	15.64	16.63
5449	NYSE	DAN	Thu, Oct 25, 2018	15.68	16.31	15.56	16.16
5448	NYSE	DAN	Wed, Oct 24, 2018	16.43	16.56	15.41	15.41
5447	NYSE	DAN	Tue, Oct 23, 2018	15.89	16.90	15.65	16.60
5446	NYSE	DAN	Mon, Oct 22, 2018	16.37	16.46	16.03	16.19
5445	NYSE	DAN	Fri, Oct 19, 2018	16.02	16.28	15.63	16.25
5444	NYSE	DAN	Thu, Oct 18, 2018	16.03	16.50	15.58	15.77
5443	NYSE	DAN	Wed, Oct 17, 2018	16.84	17.01	16.08	16.44
5442	NYSE	DAN	Tue, Oct 16, 2018	16.77	16.97	16.58	16.97
5441	NYSE	DAN	Mon, Oct 15, 2018	16.14	16.80	16.11	16.51
5440	NYSE	DAN	Fri, Oct 12, 2018	17.01	17.01	15.89	16.30
5439	NYSE	DAN	Thu, Oct 11, 2018	16.92	17.47	16.65	16.66
5438	NYSE	DAN	Wed, Oct 10, 2018	17.04	17.50	16.71	17.01
5437	NYSE	DAN	Tue, Oct 9, 2018	18.12	18.17	17.10	17.35
5436	NYSE	DAN	Mon, Oct 8, 2018	17.51	18.19	17.39	18.18
5435	NYSE	DAN	Fri, Oct 5, 2018	18.44	18.45	17.52	17.76
5434	NYSE	DAN	Thu, Oct 4, 2018	18.84	18.97	18.43	18.50
5433	NYSE	DAN	Wed, Oct 3, 2018	18.93	19.22	18.74	18.89
5432	NYSE	DAN	Tue, Oct 2, 2018	18.58	19.05	18.54	18.81
5431	NYSE	DAN	Mon, Oct 1, 2018	19.07	19.17	18.60	18.69
5430	NYSE	DAN	Fri, Sep 28, 2018	18.71	18.91	18.48	18.67
5429	NYSE	DAN	Thu, Sep 27, 2018	19.12	19.18	18.78	18.82
5428	NYSE	DAN	Wed, Sep 26, 2018	18.88	19.38	18.77	19.11
5427	NYSE	DAN	Tue, Sep 25, 2018	19.39	19.39	18.88	18.91
5426	NYSE	DAN	Mon, Sep 24, 2018	20.24	20.39	19.23	19.48
5425	NYSE	DAN	Fri, Sep 21, 2018	20.74	21.17	20.17	20.42
5424	NYSE	DAN	Thu, Sep 20, 2018	20.23	20.84	20.23	20.70
5423	NYSE	DAN	Wed, Sep 19, 2018	19.35	20.30	19.35	20.02
5422	NYSE	DAN	Tue, Sep 18, 2018	19.35	19.49	18.62	19.22
5421	NYSE	DAN	Mon, Sep 17, 2018	19.57	19.76	19.42	19.42
5420	NYSE	DAN	Fri, Sep 14, 2018	19.17	19.73	19.11	19.56
5419	NYSE	DAN	Thu, Sep 13, 2018	19.11	19.38	19.08	19.11
5418	NYSE	DAN	Wed, Sep 12, 2018	18.92	19.41	18.92	18.99
5417	NYSE	DAN	Tue, Sep 11, 2018	19.20	19.20	18.66	18.98
5416	NYSE	DAN	Mon, Sep 10, 2018	19.42	19.76	19.27	19.33
5415	NYSE	DAN	Fri, Sep 7, 2018	19.24	19.39	19.07	19.27
5414	NYSE	DAN	Thu, Sep 6, 2018	19.31	19.54	19.22	19.34
5413	NYSE	DAN	Wed, Sep 5, 2018	19.04	19.41	18.77	19.27
5412	NYSE	DAN	Tue, Sep 4, 2018	19.49	19.49	18.95	19.06
5411	NYSE	DAN	Fri, Aug 31, 2018	19.61	19.85	19.41	19.57
5410	NYSE	DAN	Thu, Aug 30, 2018	20.28	20.39	19.70	19.79
5409	NYSE	DAN	Wed, Aug 29, 2018	20.60	20.60	20.13	20.33
5408	NYSE	DAN	Tue, Aug 28, 2018	21.07	21.10	20.45	20.58
5407	NYSE	DAN	Mon, Aug 27, 2018	19.97	20.91	19.97	20.88
5406	NYSE	DAN	Fri, Aug 24, 2018	19.69	19.90	19.57	19.90
5405	NYSE	DAN	Thu, Aug 23, 2018	19.96	19.99	19.59	19.59
5404	NYSE	DAN	Wed, Aug 22, 2018	19.87	20.22	19.65	20.01
5403	NYSE	DAN	Tue, Aug 21, 2018	20.03	20.32	20.03	20.25
5402	NYSE	DAN	Mon, Aug 20, 2018	20.05	20.43	19.94	19.97
5401	NYSE	DAN	Fri, Aug 17, 2018	19.48	20.01	19.36	20.00
5400	NYSE	DAN	Thu, Aug 16, 2018	19.52	19.92	19.52	19.61
5399	NYSE	DAN	Wed, Aug 15, 2018	19.57	19.62	19.07	19.39
5398	NYSE	DAN	Tue, Aug 14, 2018	19.57	19.87	19.45	19.66
5397	NYSE	DAN	Mon, Aug 13, 2018	19.91	19.94	19.33	19.51
5396	NYSE	DAN	Fri, Aug 10, 2018	20.16	20.20	19.76	19.94
5395	NYSE	DAN	Thu, Aug 9, 2018	20.79	20.88	20.22	20.37
5394	NYSE	DAN	Wed, Aug 8, 2018	20.92	20.99	20.53	20.79
5393	NYSE	DAN	Tue, Aug 7, 2018	21.10	21.40	21.04	21.08
5392	NYSE	DAN	Mon, Aug 6, 2018	21.00	21.15	20.83	21.00
5391	NYSE	DAN	Fri, Aug 3, 2018	21.11	21.53	20.87	21.06
5390	NYSE	DAN	Thu, Aug 2, 2018	20.54	21.12	20.34	21.06
5389	NYSE	DAN	Wed, Aug 1, 2018	21.23	21.32	20.44	20.77
5388	NYSE	DAN	Tue, Jul 31, 2018	21.39	21.79	21.19	21.35
5387	NYSE	DAN	Mon, Jul 30, 2018	20.28	21.25	20.19	21.22
5386	NYSE	DAN	Fri, Jul 27, 2018	20.14	20.69	20.11	20.19
5385	NYSE	DAN	Thu, Jul 26, 2018	20.00	21.05	19.94	20.16
5384	NYSE	DAN	Wed, Jul 25, 2018	19.97	20.33	18.08	19.55
5383	NYSE	DAN	Tue, Jul 24, 2018	20.80	21.10	20.53	20.63
5382	NYSE	DAN	Mon, Jul 23, 2018	20.95	20.99	20.59	20.65
5381	NYSE	DAN	Fri, Jul 20, 2018	21.06	21.16	20.51	21.03
5380	NYSE	DAN	Thu, Jul 19, 2018	21.00	21.41	20.99	21.25
5379	NYSE	DAN	Wed, Jul 18, 2018	20.99	21.35	20.88	21.35
5378	NYSE	DAN	Tue, Jul 17, 2018	20.65	21.16	20.65	21.01
5377	NYSE	DAN	Mon, Jul 16, 2018	20.83	21.06	20.69	20.72
5376	NYSE	DAN	Fri, Jul 13, 2018	20.61	20.99	20.48	20.85
5375	NYSE	DAN	Thu, Jul 12, 2018	20.98	20.98	20.61	20.73
5374	NYSE	DAN	Wed, Jul 11, 2018	21.18	21.21	20.81	20.85
5373	NYSE	DAN	Tue, Jul 10, 2018	21.17	21.55	21.05	21.45
5372	NYSE	DAN	Mon, Jul 9, 2018	20.42	21.23	20.31	21.08
5371	NYSE	DAN	Fri, Jul 6, 2018	20.46	20.51	20.10	20.38
5370	NYSE	DAN	Thu, Jul 5, 2018	20.21	20.67	20.14	20.42
5369	NYSE	DAN	Tue, Jul 3, 2018	20.30	20.55	19.88	19.93
5368	NYSE	DAN	Mon, Jul 2, 2018	19.81	20.24	19.47	20.21
5367	NYSE	DAN	Fri, Jun 29, 2018	20.47	20.75	20.17	20.19
5366	NYSE	DAN	Thu, Jun 28, 2018	20.52	20.52	19.95	20.30
5365	NYSE	DAN	Wed, Jun 27, 2018	21.10	21.33	20.61	20.61
5364	NYSE	DAN	Tue, Jun 26, 2018	21.03	21.23	20.74	21.12
5363	NYSE	DAN	Mon, Jun 25, 2018	20.69	21.31	20.40	20.96
5362	NYSE	DAN	Fri, Jun 22, 2018	21.08	21.43	20.71	20.88
5361	NYSE	DAN	Thu, Jun 21, 2018	21.57	21.57	20.87	20.89
5360	NYSE	DAN	Wed, Jun 20, 2018	21.88	21.88	21.42	21.68
5359	NYSE	DAN	Tue, Jun 19, 2018	21.62	21.90	21.22	21.75
5358	NYSE	DAN	Mon, Jun 18, 2018	21.65	21.89	21.54	21.87
5357	NYSE	DAN	Fri, Jun 15, 2018	21.90	21.95	21.61	21.81
5356	NYSE	DAN	Thu, Jun 14, 2018	21.91	22.07	21.71	22.00
5355	NYSE	DAN	Wed, Jun 13, 2018	22.45	22.48	21.80	21.83
5354	NYSE	DAN	Tue, Jun 12, 2018	22.84	22.93	22.44	22.45
5353	NYSE	DAN	Mon, Jun 11, 2018	23.08	23.19	22.74	22.82
5352	NYSE	DAN	Fri, Jun 8, 2018	23.21	23.47	22.95	23.06
5351	NYSE	DAN	Thu, Jun 7, 2018	23.34	23.61	23.20	23.27
5350	NYSE	DAN	Wed, Jun 6, 2018	23.15	23.38	22.88	23.38
5349	NYSE	DAN	Tue, Jun 5, 2018	22.80	23.06	22.63	23.06
5348	NYSE	DAN	Mon, Jun 4, 2018	22.66	22.88	22.64	22.81
5347	NYSE	DAN	Fri, Jun 1, 2018	22.94	23.30	22.61	22.67
5346	NYSE	DAN	Thu, May 31, 2018	22.65	22.79	22.03	22.30
5345	NYSE	DAN	Wed, May 30, 2018	22.77	22.86	22.49	22.53
5344	NYSE	DAN	Tue, May 29, 2018	23.06	23.14	22.36	22.55
5343	NYSE	DAN	Fri, May 25, 2018	23.31	23.52	23.25	23.31
5342	NYSE	DAN	Thu, May 24, 2018	23.47	23.62	23.23	23.42
5341	NYSE	DAN	Wed, May 23, 2018	23.80	23.95	23.40	23.55
5340	NYSE	DAN	Tue, May 22, 2018	24.56	24.72	23.91	23.95
5339	NYSE	DAN	Mon, May 21, 2018	24.40	24.67	24.27	24.32
5338	NYSE	DAN	Fri, May 18, 2018	24.20	24.29	23.96	24.19
5337	NYSE	DAN	Thu, May 17, 2018	24.03	24.32	23.99	24.12
5336	NYSE	DAN	Wed, May 16, 2018	23.75	24.23	23.64	24.06
5335	NYSE	DAN	Tue, May 15, 2018	23.64	23.81	23.56	23.73
5334	NYSE	DAN	Mon, May 14, 2018	23.73	23.94	23.64	23.68
5333	NYSE	DAN	Fri, May 11, 2018	24.08	24.08	23.58	23.65
5332	NYSE	DAN	Thu, May 10, 2018	23.94	24.19	23.67	23.99
5331	NYSE	DAN	Wed, May 9, 2018	23.85	24.02	23.59	23.76
5330	NYSE	DAN	Tue, May 8, 2018	23.85	23.98	23.60	23.75
5329	NYSE	DAN	Mon, May 7, 2018	23.88	24.04	23.57	23.89
5328	NYSE	DAN	Fri, May 4, 2018	23.57	23.98	23.42	23.83
5327	NYSE	DAN	Thu, May 3, 2018	23.50	23.69	22.99	23.57
5326	NYSE	DAN	Wed, May 2, 2018	23.62	24.12	23.52	23.63
5325	NYSE	DAN	Tue, May 1, 2018	23.21	23.77	23.02	23.60
5324	NYSE	DAN	Mon, Apr 30, 2018	26.00	26.15	23.58	23.73
5323	NYSE	DAN	Fri, Apr 27, 2018	25.17	25.27	24.84	24.98
5322	NYSE	DAN	Thu, Apr 26, 2018	25.29	25.38	24.91	25.26
5321	NYSE	DAN	Wed, Apr 25, 2018	24.97	25.41	24.85	25.16
5320	NYSE	DAN	Tue, Apr 24, 2018	25.74	25.76	24.77	25.09
5319	NYSE	DAN	Mon, Apr 23, 2018	25.80	25.88	25.42	25.56
5318	NYSE	DAN	Fri, Apr 20, 2018	25.65	25.84	25.40	25.70
5317	NYSE	DAN	Thu, Apr 19, 2018	26.46	26.64	25.43	25.79
5316	NYSE	DAN	Wed, Apr 18, 2018	26.84	26.94	26.55	26.60
5315	NYSE	DAN	Tue, Apr 17, 2018	26.85	26.85	26.50	26.59
5314	NYSE	DAN	Mon, Apr 16, 2018	26.05	26.64	25.84	26.51
5313	NYSE	DAN	Fri, Apr 13, 2018	26.43	26.49	25.73	25.89
5312	NYSE	DAN	Thu, Apr 12, 2018	26.25	26.47	26.13	26.21
5311	NYSE	DAN	Wed, Apr 11, 2018	26.36	26.43	25.83	26.06
5310	NYSE	DAN	Tue, Apr 10, 2018	26.77	27.13	26.50	26.53
5309	NYSE	DAN	Mon, Apr 9, 2018	26.44	26.59	26.15	26.21
5308	NYSE	DAN	Fri, Apr 6, 2018	26.60	26.92	25.87	26.14
5307	NYSE	DAN	Thu, Apr 5, 2018	26.33	26.98	26.22	26.73
5306	NYSE	DAN	Wed, Apr 4, 2018	25.41	26.32	25.30	26.22
5305	NYSE	DAN	Tue, Apr 3, 2018	25.46	26.09	25.30	26.06
5304	NYSE	DAN	Mon, Apr 2, 2018	25.62	25.70	24.69	24.99
5303	NYSE	DAN	Thu, Mar 29, 2018	25.26	26.05	24.88	25.76
5302	NYSE	DAN	Wed, Mar 28, 2018	25.13	25.40	24.62	24.99
5301	NYSE	DAN	Tue, Mar 27, 2018	26.08	26.12	24.93	25.19
5300	NYSE	DAN	Mon, Mar 26, 2018	25.61	26.06	25.36	26.01
5299	NYSE	DAN	Fri, Mar 23, 2018	25.77	26.19	25.08	25.10
5298	NYSE	DAN	Thu, Mar 22, 2018	26.78	27.03	25.75	25.76
5297	NYSE	DAN	Wed, Mar 21, 2018	26.67	27.21	26.35	27.14
5296	NYSE	DAN	Tue, Mar 20, 2018	26.55	26.68	26.19	26.26
5295	NYSE	DAN	Mon, Mar 19, 2018	26.29	26.67	25.86	26.44
5294	NYSE	DAN	Fri, Mar 16, 2018	26.10	26.51	25.76	26.41
5293	NYSE	DAN	Thu, Mar 15, 2018	25.72	26.22	25.50	26.12
5292	NYSE	DAN	Wed, Mar 14, 2018	26.40	26.57	25.58	25.62
5291	NYSE	DAN	Tue, Mar 13, 2018	26.22	26.77	26.01	26.16
5290	NYSE	DAN	Mon, Mar 12, 2018	27.05	27.24	26.14	26.14
5289	NYSE	DAN	Fri, Mar 9, 2018	27.55	27.81	26.18	27.14
5288	NYSE	DAN	Thu, Mar 8, 2018	26.30	26.49	25.84	26.20
5287	NYSE	DAN	Wed, Mar 7, 2018	25.66	26.32	25.53	26.23
5286	NYSE	DAN	Tue, Mar 6, 2018	26.44	26.58	25.49	25.90
5285	NYSE	DAN	Mon, Mar 5, 2018	25.54	26.35	25.20	26.33
5284	NYSE	DAN	Fri, Mar 2, 2018	26.17	26.17	25.47	25.75
5283	NYSE	DAN	Thu, Mar 1, 2018	26.43	27.16	25.41	26.50
5282	NYSE	DAN	Wed, Feb 28, 2018	27.26	27.48	26.55	26.47
5281	NYSE	DAN	Tue, Feb 27, 2018	28.11	28.27	27.28	27.28
5280	NYSE	DAN	Mon, Feb 26, 2018	28.10	28.15	27.42	28.11
5279	NYSE	DAN	Fri, Feb 23, 2018	28.12	28.17	27.71	28.01
5278	NYSE	DAN	Thu, Feb 22, 2018	27.99	28.17	27.68	27.89
5277	NYSE	DAN	Wed, Feb 21, 2018	28.09	28.61	27.90	28.00
5276	NYSE	DAN	Tue, Feb 20, 2018	27.73	28.44	27.59	28.03
5275	NYSE	DAN	Fri, Feb 16, 2018	28.24	28.49	27.68	28.01
5274	NYSE	DAN	Thu, Feb 15, 2018	28.97	29.03	27.99	28.41
5273	NYSE	DAN	Wed, Feb 14, 2018	28.53	29.25	28.27	28.60
5272	NYSE	DAN	Tue, Feb 13, 2018	29.09	30.00	28.54	28.93
5271	NYSE	DAN	Mon, Feb 12, 2018	29.52	30.64	29.33	30.24
5270	NYSE	DAN	Fri, Feb 9, 2018	29.75	29.84	28.14	29.33
5269	NYSE	DAN	Thu, Feb 8, 2018	30.64	30.64	29.25	29.25
5268	NYSE	DAN	Wed, Feb 7, 2018	30.65	31.19	30.58	30.63
5267	NYSE	DAN	Tue, Feb 6, 2018	28.99	31.02	28.57	30.68
5266	NYSE	DAN	Mon, Feb 5, 2018	31.09	31.60	29.83	29.85
5265	NYSE	DAN	Fri, Feb 2, 2018	33.00	33.07	31.39	31.45
5264	NYSE	DAN	Thu, Feb 1, 2018	32.69	33.47	32.29	33.39
5263	NYSE	DAN	Wed, Jan 31, 2018	33.54	33.54	32.73	32.99
5262	NYSE	DAN	Tue, Jan 30, 2018	32.94	33.35	32.74	33.22
5261	NYSE	DAN	Mon, Jan 29, 2018	33.48	33.85	33.22	33.22
5260	NYSE	DAN	Fri, Jan 26, 2018	33.45	33.62	33.02	33.62
5259	NYSE	DAN	Thu, Jan 25, 2018	33.90	34.06	33.04	33.22
5258	NYSE	DAN	Wed, Jan 24, 2018	33.59	33.90	33.19	33.72
5257	NYSE	DAN	Tue, Jan 23, 2018	33.27	33.30	32.79	33.28
5256	NYSE	DAN	Mon, Jan 22, 2018	33.68	33.68	32.96	33.36
5255	NYSE	DAN	Fri, Jan 19, 2018	33.68	33.74	33.07	33.51
5254	NYSE	DAN	Thu, Jan 18, 2018	34.14	34.46	33.31	33.68
5253	NYSE	DAN	Wed, Jan 17, 2018	34.01	34.86	33.76	34.55
5252	NYSE	DAN	Tue, Jan 16, 2018	35.00	35.27	33.76	33.93
5251	NYSE	DAN	Fri, Jan 12, 2018	34.34	35.00	34.29	34.88
5250	NYSE	DAN	Thu, Jan 11, 2018	33.28	34.37	33.18	34.26
5249	NYSE	DAN	Wed, Jan 10, 2018	34.04	34.04	33.09	33.25
5248	NYSE	DAN	Tue, Jan 9, 2018	34.30	34.58	33.96	34.15
5247	NYSE	DAN	Mon, Jan 8, 2018	34.60	34.77	34.10	34.18
5246	NYSE	DAN	Fri, Jan 5, 2018	33.54	34.43	33.51	34.36
5245	NYSE	DAN	Thu, Jan 4, 2018	32.34	33.33	32.30	33.30
5244	NYSE	DAN	Wed, Jan 3, 2018	31.93	32.19	31.73	32.16
5243	NYSE	DAN	Tue, Jan 2, 2018	32.10	32.36	31.78	31.85
5242	NYSE	DAN	Fri, Dec 29, 2017	32.76	32.82	31.99	32.01
5241	NYSE	DAN	Thu, Dec 28, 2017	32.18	32.74	32.15	32.71
5240	NYSE	DAN	Wed, Dec 27, 2017	32.05	32.23	31.85	32.05
5239	NYSE	DAN	Tue, Dec 26, 2017	32.20	32.38	31.99	32.07
5238	NYSE	DAN	Fri, Dec 22, 2017	32.69	32.76	32.22	32.31
5237	NYSE	DAN	Thu, Dec 21, 2017	32.79	32.90	32.62	32.69
5236	NYSE	DAN	Wed, Dec 20, 2017	32.69	32.83	32.41	32.68
5235	NYSE	DAN	Tue, Dec 19, 2017	32.39	32.56	32.23	32.39
5234	NYSE	DAN	Mon, Dec 18, 2017	32.09	32.45	31.90	32.21
5233	NYSE	DAN	Fri, Dec 15, 2017	31.28	32.00	31.23	31.68
5232	NYSE	DAN	Thu, Dec 14, 2017	31.71	31.84	30.97	31.06
5231	NYSE	DAN	Wed, Dec 13, 2017	32.16	32.26	31.60	31.64
5230	NYSE	DAN	Tue, Dec 12, 2017	32.02	32.26	31.86	31.89
5229	NYSE	DAN	Mon, Dec 11, 2017	32.02	32.05	31.63	31.84
5228	NYSE	DAN	Fri, Dec 8, 2017	32.09	32.22	31.96	32.02
5227	NYSE	DAN	Thu, Dec 7, 2017	31.80	32.08	31.71	31.87
5226	NYSE	DAN	Wed, Dec 6, 2017	32.13	32.51	31.78	31.87
5225	NYSE	DAN	Tue, Dec 5, 2017	32.21	32.54	31.92	32.22
5224	NYSE	DAN	Mon, Dec 4, 2017	33.24	33.34	32.27	32.28
5223	NYSE	DAN	Fri, Dec 1, 2017	33.09	33.21	31.49	32.67
5222	NYSE	DAN	Thu, Nov 30, 2017	33.25	33.45	32.82	33.04
5221	NYSE	DAN	Wed, Nov 29, 2017	32.80	33.12	32.66	32.89
5220	NYSE	DAN	Tue, Nov 28, 2017	32.20	32.83	32.16	32.81
5219	NYSE	DAN	Mon, Nov 27, 2017	31.72	32.27	31.65	32.10
5218	NYSE	DAN	Fri, Nov 24, 2017	31.93	32.04	31.64	31.68
5217	NYSE	DAN	Wed, Nov 22, 2017	31.93	32.06	31.60	31.82
5216	NYSE	DAN	Tue, Nov 21, 2017	31.82	32.14	31.69	31.87
5215	NYSE	DAN	Mon, Nov 20, 2017	31.17	31.80	31.11	31.69
5214	NYSE	DAN	Fri, Nov 17, 2017	30.61	31.59	30.35	31.18
5213	NYSE	DAN	Thu, Nov 16, 2017	30.47	31.11	30.43	31.00
5212	NYSE	DAN	Wed, Nov 15, 2017	30.55	30.69	30.15	30.32
5211	NYSE	DAN	Tue, Nov 14, 2017	30.36	30.81	30.10	30.79
5210	NYSE	DAN	Mon, Nov 13, 2017	30.67	30.86	30.47	30.65
5209	NYSE	DAN	Fri, Nov 10, 2017	30.47	30.74	30.34	30.57
5208	NYSE	DAN	Thu, Nov 9, 2017	30.72	30.90	30.33	30.58
5207	NYSE	DAN	Wed, Nov 8, 2017	30.65	31.24	30.52	31.13
5206	NYSE	DAN	Tue, Nov 7, 2017	30.84	31.02	30.56	30.83
5205	NYSE	DAN	Mon, Nov 6, 2017	31.37	31.59	30.83	30.88
5204	NYSE	DAN	Fri, Nov 3, 2017	31.37	31.91	31.33	31.34
5203	NYSE	DAN	Thu, Nov 2, 2017	30.78	31.41	30.61	31.37
5202	NYSE	DAN	Wed, Nov 1, 2017	30.94	31.29	30.58	30.88
5201	NYSE	DAN	Tue, Oct 31, 2017	30.07	30.61	29.80	30.49
5200	NYSE	DAN	Mon, Oct 30, 2017	29.94	29.99	29.41	29.72
5199	NYSE	DAN	Fri, Oct 27, 2017	29.78	30.52	29.26	30.18
5198	NYSE	DAN	Thu, Oct 26, 2017	28.80	29.52	28.80	29.42
5197	NYSE	DAN	Wed, Oct 25, 2017	29.19	29.29	28.29	28.81
5196	NYSE	DAN	Tue, Oct 24, 2017	29.48	29.70	29.33	29.37
5195	NYSE	DAN	Mon, Oct 23, 2017	29.31	29.40	29.00	29.04
5194	NYSE	DAN	Fri, Oct 20, 2017	29.52	29.64	29.24	29.27
5193	NYSE	DAN	Thu, Oct 19, 2017	28.90	29.24	28.69	29.22
5192	NYSE	DAN	Wed, Oct 18, 2017	29.10	29.19	28.96	29.07
5191	NYSE	DAN	Tue, Oct 17, 2017	29.03	29.31	28.84	29.00
5190	NYSE	DAN	Mon, Oct 16, 2017	28.63	29.02	28.47	29.01
5189	NYSE	DAN	Fri, Oct 13, 2017	28.57	28.79	28.34	28.35
5188	NYSE	DAN	Thu, Oct 12, 2017	28.21	28.65	28.01	28.39
5187	NYSE	DAN	Wed, Oct 11, 2017	28.43	28.49	28.25	28.48
5186	NYSE	DAN	Tue, Oct 10, 2017	28.45	28.56	28.13	28.44
5185	NYSE	DAN	Mon, Oct 9, 2017	28.58	28.67	28.25	28.36
5184	NYSE	DAN	Fri, Oct 6, 2017	28.44	28.58	28.25	28.43
5183	NYSE	DAN	Thu, Oct 5, 2017	28.52	28.62	28.39	28.49
5182	NYSE	DAN	Wed, Oct 4, 2017	28.09	28.75	28.08	28.46
5181	NYSE	DAN	Tue, Oct 3, 2017	29.00	29.16	28.06	28.08
5180	NYSE	DAN	Mon, Oct 2, 2017	28.07	28.82	28.03	28.79
5179	NYSE	DAN	Fri, Sep 29, 2017	27.97	28.17	27.76	27.96
5178	NYSE	DAN	Thu, Sep 28, 2017	28.07	28.19	27.77	28.02
5177	NYSE	DAN	Wed, Sep 27, 2017	27.91	28.25	27.61	28.08
5176	NYSE	DAN	Tue, Sep 26, 2017	27.74	27.94	27.55	27.78
5175	NYSE	DAN	Mon, Sep 25, 2017	27.12	27.61	27.04	27.59
5174	NYSE	DAN	Fri, Sep 22, 2017	26.86	27.41	26.80	27.26
5173	NYSE	DAN	Thu, Sep 21, 2017	26.74	26.88	26.60	26.85
5172	NYSE	DAN	Wed, Sep 20, 2017	26.78	26.93	26.65	26.73
5171	NYSE	DAN	Tue, Sep 19, 2017	26.55	26.85	26.46	26.79
5170	NYSE	DAN	Mon, Sep 18, 2017	26.79	26.93	26.36	26.54
5169	NYSE	DAN	Fri, Sep 15, 2017	26.05	26.50	25.94	26.46
5168	NYSE	DAN	Thu, Sep 14, 2017	25.16	26.07	25.16	26.00
5167	NYSE	DAN	Wed, Sep 13, 2017	24.86	25.28	24.81	25.24
5166	NYSE	DAN	Tue, Sep 12, 2017	24.53	24.93	24.38	24.92
5165	NYSE	DAN	Mon, Sep 11, 2017	24.40	24.63	24.33	24.38
5164	NYSE	DAN	Fri, Sep 8, 2017	24.11	24.32	24.00	24.23
5163	NYSE	DAN	Thu, Sep 7, 2017	24.27	24.28	24.06	24.18
5162	NYSE	DAN	Wed, Sep 6, 2017	24.06	24.30	24.00	24.21
5161	NYSE	DAN	Tue, Sep 5, 2017	24.33	24.47	23.84	23.91
5160	NYSE	DAN	Fri, Sep 1, 2017	24.21	24.44	24.11	24.35
5159	NYSE	DAN	Thu, Aug 31, 2017	23.90	24.21	23.90	24.07
5158	NYSE	DAN	Wed, Aug 30, 2017	23.05	23.76	23.02	23.75
5157	NYSE	DAN	Tue, Aug 29, 2017	22.55	23.15	22.44	23.02
5156	NYSE	DAN	Mon, Aug 28, 2017	22.76	22.83	22.66	22.76
5155	NYSE	DAN	Fri, Aug 25, 2017	23.00	23.07	22.72	22.75
5154	NYSE	DAN	Thu, Aug 24, 2017	22.90	23.01	22.72	22.80
5153	NYSE	DAN	Wed, Aug 23, 2017	22.91	23.24	22.77	22.78
5152	NYSE	DAN	Tue, Aug 22, 2017	23.11	23.27	23.04	23.13
5151	NYSE	DAN	Mon, Aug 21, 2017	22.83	23.00	22.68	22.97
5150	NYSE	DAN	Fri, Aug 18, 2017	22.63	23.01	22.50	22.83
5149	NYSE	DAN	Thu, Aug 17, 2017	23.51	23.71	22.78	22.79
5148	NYSE	DAN	Wed, Aug 16, 2017	23.76	24.14	23.65	23.65
5147	NYSE	DAN	Tue, Aug 15, 2017	23.73	23.75	23.53	23.62
5146	NYSE	DAN	Mon, Aug 14, 2017	23.75	23.79	23.51	23.61
5145	NYSE	DAN	Fri, Aug 11, 2017	23.31	23.83	23.28	23.49
5144	NYSE	DAN	Thu, Aug 10, 2017	24.14	24.22	23.71	23.73
5143	NYSE	DAN	Wed, Aug 9, 2017	24.26	24.49	24.12	24.30
5142	NYSE	DAN	Tue, Aug 8, 2017	24.37	24.70	24.31	24.56
5141	NYSE	DAN	Mon, Aug 7, 2017	24.25	24.50	24.18	24.39
5140	NYSE	DAN	Fri, Aug 4, 2017	23.83	24.25	23.79	24.25
5139	NYSE	DAN	Thu, Aug 3, 2017	23.51	24.09	23.51	23.83
5138	NYSE	DAN	Wed, Aug 2, 2017	23.62	23.83	23.34	23.50
5137	NYSE	DAN	Tue, Aug 1, 2017	23.90	23.90	23.16	23.72
5136	NYSE	DAN	Mon, Jul 31, 2017	25.01	25.10	23.48	23.72
5135	NYSE	DAN	Fri, Jul 28, 2017	23.24	23.34	22.99	23.30
5134	NYSE	DAN	Thu, Jul 27, 2017	23.55	23.78	23.30	23.50
5133	NYSE	DAN	Wed, Jul 26, 2017	23.50	23.87	23.40	23.46
5132	NYSE	DAN	Tue, Jul 25, 2017	23.47	23.55	23.23	23.46
5131	NYSE	DAN	Mon, Jul 24, 2017	23.45	23.50	23.27	23.29
5130	NYSE	DAN	Fri, Jul 21, 2017	23.59	23.68	23.16	23.45
5129	NYSE	DAN	Thu, Jul 20, 2017	23.94	24.10	23.67	23.68
5128	NYSE	DAN	Wed, Jul 19, 2017	23.58	24.02	23.50	23.86
5127	NYSE	DAN	Tue, Jul 18, 2017	23.74	24.07	23.56	23.96
5126	NYSE	DAN	Mon, Jul 17, 2017	23.73	23.87	23.57	23.81
5125	NYSE	DAN	Fri, Jul 14, 2017	23.56	23.90	23.50	23.72
5124	NYSE	DAN	Thu, Jul 13, 2017	22.85	23.77	22.79	23.55
5123	NYSE	DAN	Wed, Jul 12, 2017	23.47	23.88	23.47	23.71
5122	NYSE	DAN	Tue, Jul 11, 2017	23.31	23.71	23.20	23.34
5121	NYSE	DAN	Mon, Jul 10, 2017	22.73	23.27	22.67	23.20
5120	NYSE	DAN	Fri, Jul 7, 2017	22.42	22.81	22.27	22.73
5119	NYSE	DAN	Thu, Jul 6, 2017	22.47	22.60	22.27	22.36
5118	NYSE	DAN	Wed, Jul 5, 2017	22.62	22.75	22.40	22.59
5117	NYSE	DAN	Mon, Jul 3, 2017	22.53	22.98	22.50	22.64
5116	NYSE	DAN	Fri, Jun 30, 2017	22.01	22.51	22.01	22.33
5115	NYSE	DAN	Thu, Jun 29, 2017	22.26	22.35	21.90	22.31
5114	NYSE	DAN	Wed, Jun 28, 2017	21.65	22.21	21.65	22.17
5113	NYSE	DAN	Tue, Jun 27, 2017	21.40	21.66	20.93	21.40
5112	NYSE	DAN	Mon, Jun 26, 2017	21.31	21.62	21.25	21.56
5111	NYSE	DAN	Fri, Jun 23, 2017	21.41	21.47	21.14	21.18
5110	NYSE	DAN	Thu, Jun 22, 2017	21.72	21.82	21.21	21.45
5109	NYSE	DAN	Wed, Jun 21, 2017	21.98	22.11	21.48	21.82
5108	NYSE	DAN	Tue, Jun 20, 2017	21.84	22.03	21.66	21.67
5107	NYSE	DAN	Mon, Jun 19, 2017	22.05	22.15	21.80	22.00
5106	NYSE	DAN	Fri, Jun 16, 2017	22.18	22.18	21.66	21.98
5105	NYSE	DAN	Thu, Jun 15, 2017	21.79	22.30	21.76	22.28
5104	NYSE	DAN	Wed, Jun 14, 2017	22.36	22.40	22.09	22.14
5103	NYSE	DAN	Tue, Jun 13, 2017	22.13	22.37	21.90	22.34
5102	NYSE	DAN	Mon, Jun 12, 2017	22.01	22.33	21.86	22.10
5101	NYSE	DAN	Fri, Jun 9, 2017	21.86	22.19	21.75	22.00
5100	NYSE	DAN	Thu, Jun 8, 2017	21.53	21.95	21.28	21.85
5099	NYSE	DAN	Wed, Jun 7, 2017	21.75	21.82	21.48	21.79
5098	NYSE	DAN	Tue, Jun 6, 2017	21.55	21.72	21.35	21.62
5097	NYSE	DAN	Mon, Jun 5, 2017	21.66	21.92	21.60	21.80
5096	NYSE	DAN	Fri, Jun 2, 2017	22.06	22.26	21.66	21.66
5095	NYSE	DAN	Thu, Jun 1, 2017	21.31	22.16	21.02	22.05
5094	NYSE	DAN	Wed, May 31, 2017	21.10	21.16	20.68	21.12
5093	NYSE	DAN	Tue, May 30, 2017	20.56	21.15	20.56	21.01
5092	NYSE	DAN	Fri, May 26, 2017	20.25	20.65	20.13	20.57
5091	NYSE	DAN	Thu, May 25, 2017	20.32	20.47	20.06	20.31
5090	NYSE	DAN	Wed, May 24, 2017	20.03	20.37	19.94	20.24
5089	NYSE	DAN	Tue, May 23, 2017	19.95	20.02	19.83	19.97
5088	NYSE	DAN	Mon, May 22, 2017	19.69	19.86	19.38	19.86
5087	NYSE	DAN	Fri, May 19, 2017	19.37	19.71	19.32	19.53
5086	NYSE	DAN	Thu, May 18, 2017	19.43	19.51	19.07	19.26
5085	NYSE	DAN	Wed, May 17, 2017	19.78	20.07	19.43	19.55
5084	NYSE	DAN	Tue, May 16, 2017	20.79	20.82	20.28	20.31
5083	NYSE	DAN	Mon, May 15, 2017	20.60	20.82	20.57	20.63
5082	NYSE	DAN	Fri, May 12, 2017	20.68	20.80	20.41	20.58
5081	NYSE	DAN	Thu, May 11, 2017	21.18	21.25	20.80	20.81
5080	NYSE	DAN	Wed, May 10, 2017	21.17	21.22	20.94	21.21
5079	NYSE	DAN	Tue, May 9, 2017	21.13	21.49	21.12	21.13
5078	NYSE	DAN	Mon, May 8, 2017	20.50	21.20	20.50	21.05
5077	NYSE	DAN	Fri, May 5, 2017	20.36	20.55	20.11	20.55
5076	NYSE	DAN	Thu, May 4, 2017	20.11	20.30	19.98	20.25
5075	NYSE	DAN	Wed, May 3, 2017	20.22	20.64	19.87	20.16
5074	NYSE	DAN	Tue, May 2, 2017	20.10	20.66	19.86	20.09
5073	NYSE	DAN	Mon, May 1, 2017	19.63	19.64	19.17	19.38
5072	NYSE	DAN	Fri, Apr 28, 2017	19.62	19.71	19.24	19.42
5071	NYSE	DAN	Thu, Apr 27, 2017	19.39	19.69	19.17	19.63
5070	NYSE	DAN	Wed, Apr 26, 2017	19.26	19.59	19.19	19.22
5069	NYSE	DAN	Tue, Apr 25, 2017	19.04	19.39	19.00	19.23
5068	NYSE	DAN	Mon, Apr 24, 2017	18.84	19.02	18.75	18.83
5067	NYSE	DAN	Fri, Apr 21, 2017	18.68	18.71	18.33	18.55
5066	NYSE	DAN	Thu, Apr 20, 2017	18.38	18.74	18.38	18.70
5065	NYSE	DAN	Wed, Apr 19, 2017	18.27	18.52	18.15	18.19
5064	NYSE	DAN	Tue, Apr 18, 2017	17.82	18.21	17.82	18.18
5063	NYSE	DAN	Mon, Apr 17, 2017	17.70	18.00	17.65	17.96
5062	NYSE	DAN	Thu, Apr 13, 2017	17.62	17.90	17.53	17.57
5061	NYSE	DAN	Wed, Apr 12, 2017	18.05	18.09	17.71	17.72
5060	NYSE	DAN	Tue, Apr 11, 2017	18.12	18.22	17.92	18.10
5059	NYSE	DAN	Mon, Apr 10, 2017	18.21	18.41	18.05	18.17
5058	NYSE	DAN	Fri, Apr 7, 2017	18.06	18.21	17.93	18.12
5057	NYSE	DAN	Thu, Apr 6, 2017	17.84	18.19	17.64	18.19
5056	NYSE	DAN	Wed, Apr 5, 2017	18.29	18.48	17.77	17.80
5055	NYSE	DAN	Tue, Apr 4, 2017	18.37	18.59	18.08	18.14
5054	NYSE	DAN	Mon, Apr 3, 2017	19.35	19.38	18.27	18.47
5053	NYSE	DAN	Fri, Mar 31, 2017	19.11	19.46	19.02	19.31
5052	NYSE	DAN	Thu, Mar 30, 2017	18.70	19.18	18.70	19.15
5051	NYSE	DAN	Wed, Mar 29, 2017	18.68	18.94	18.60	18.72
5050	NYSE	DAN	Tue, Mar 28, 2017	18.22	18.77	18.22	18.65
5049	NYSE	DAN	Mon, Mar 27, 2017	17.97	18.28	17.67	18.25
5048	NYSE	DAN	Fri, Mar 24, 2017	18.55	18.63	18.11	18.19
5047	NYSE	DAN	Thu, Mar 23, 2017	18.18	18.55	18.06	18.44
5046	NYSE	DAN	Wed, Mar 22, 2017	18.18	18.36	17.96	18.21
5045	NYSE	DAN	Tue, Mar 21, 2017	19.30	19.35	18.22	18.26
5044	NYSE	DAN	Mon, Mar 20, 2017	19.58	19.59	19.14	19.17
5043	NYSE	DAN	Fri, Mar 17, 2017	19.82	19.82	19.47	19.53
5042	NYSE	DAN	Thu, Mar 16, 2017	19.96	20.06	19.76	19.86
5041	NYSE	DAN	Wed, Mar 15, 2017	19.57	19.88	19.46	19.78
5040	NYSE	DAN	Tue, Mar 14, 2017	19.09	19.41	19.00	19.36
5039	NYSE	DAN	Mon, Mar 13, 2017	19.11	19.30	18.95	19.23
5038	NYSE	DAN	Fri, Mar 10, 2017	18.70	19.11	18.59	18.83
5037	NYSE	DAN	Thu, Mar 9, 2017	18.96	19.05	18.68	18.73
5036	NYSE	DAN	Wed, Mar 8, 2017	19.09	19.27	18.98	18.98
5035	NYSE	DAN	Tue, Mar 7, 2017	18.87	19.11	18.68	19.02
5034	NYSE	DAN	Mon, Mar 6, 2017	18.86	19.02	18.72	18.89
5033	NYSE	DAN	Fri, Mar 3, 2017	19.51	19.63	18.98	19.07
5032	NYSE	DAN	Thu, Mar 2, 2017	19.41	19.62	19.30	19.48
5031	NYSE	DAN	Wed, Mar 1, 2017	19.28	19.68	19.20	19.37
5030	NYSE	DAN	Tue, Feb 28, 2017	19.11	19.22	18.84	18.83
5029	NYSE	DAN	Mon, Feb 27, 2017	18.98	19.28	18.91	19.27
5028	NYSE	DAN	Fri, Feb 24, 2017	18.97	19.20	18.75	19.01
5027	NYSE	DAN	Thu, Feb 23, 2017	19.85	19.85	19.23	19.27
5026	NYSE	DAN	Wed, Feb 22, 2017	19.28	19.82	19.28	19.78
5025	NYSE	DAN	Tue, Feb 21, 2017	19.46	20.06	19.45	19.74
5024	NYSE	DAN	Fri, Feb 17, 2017	19.21	19.40	19.04	19.33
5023	NYSE	DAN	Thu, Feb 16, 2017	19.51	19.56	19.07	19.36
5022	NYSE	DAN	Wed, Feb 15, 2017	19.52	19.63	19.43	19.54
5021	NYSE	DAN	Tue, Feb 14, 2017	19.60	19.76	19.56	19.64
5020	NYSE	DAN	Mon, Feb 13, 2017	19.67	19.90	19.52	19.71
5019	NYSE	DAN	Fri, Feb 10, 2017	19.76	19.84	19.47	19.58
5018	NYSE	DAN	Thu, Feb 9, 2017	20.15	20.26	19.22	19.74
5017	NYSE	DAN	Wed, Feb 8, 2017	19.72	19.76	19.42	19.75
5016	NYSE	DAN	Tue, Feb 7, 2017	19.81	19.97	19.64	19.79
5015	NYSE	DAN	Mon, Feb 6, 2017	19.96	20.06	19.64	19.86
5014	NYSE	DAN	Fri, Feb 3, 2017	20.26	20.31	20.01	20.07
5013	NYSE	DAN	Thu, Feb 2, 2017	20.33	20.39	19.97	20.01
5012	NYSE	DAN	Wed, Feb 1, 2017	20.42	20.62	20.07	20.28
5011	NYSE	DAN	Tue, Jan 31, 2017	19.72	20.20	19.41	20.14
5010	NYSE	DAN	Mon, Jan 30, 2017	19.64	19.80	19.36	19.76
5009	NYSE	DAN	Fri, Jan 27, 2017	20.11	20.20	19.89	19.94
5008	NYSE	DAN	Thu, Jan 26, 2017	20.06	20.42	20.06	20.11
5007	NYSE	DAN	Wed, Jan 25, 2017	20.25	20.42	20.17	20.34
5006	NYSE	DAN	Tue, Jan 24, 2017	19.52	20.21	19.36	20.08
5005	NYSE	DAN	Mon, Jan 23, 2017	19.22	19.46	19.08	19.31
5004	NYSE	DAN	Fri, Jan 20, 2017	19.57	19.57	19.26	19.38
5003	NYSE	DAN	Thu, Jan 19, 2017	19.62	19.75	19.40	19.52
5002	NYSE	DAN	Wed, Jan 18, 2017	19.25	19.52	19.08	19.52
5001	NYSE	DAN	Tue, Jan 17, 2017	19.17	19.33	19.10	19.20
5000	NYSE	DAN	Fri, Jan 13, 2017	19.41	19.59	19.28	19.33
4999	NYSE	DAN	Thu, Jan 12, 2017	19.56	19.60	18.85	19.26
4998	NYSE	DAN	Wed, Jan 11, 2017	19.72	19.89	19.43	19.64
4997	NYSE	DAN	Tue, Jan 10, 2017	19.19	19.89	19.10	19.80
4996	NYSE	DAN	Mon, Jan 9, 2017	19.29	19.43	19.03	19.05
4995	NYSE	DAN	Fri, Jan 6, 2017	19.77	19.77	19.31	19.32
4994	NYSE	DAN	Thu, Jan 5, 2017	19.72	19.81	19.43	19.68
4993	NYSE	DAN	Wed, Jan 4, 2017	19.28	19.85	19.28	19.82
4992	NYSE	DAN	Tue, Jan 3, 2017	19.40	19.46	18.96	19.18
4991	NYSE	DAN	Fri, Dec 30, 2016	19.04	19.08	18.79	18.98
4990	NYSE	DAN	Thu, Dec 29, 2016	18.84	19.07	18.74	18.97
4989	NYSE	DAN	Wed, Dec 28, 2016	19.30	19.40	18.82	18.85
4988	NYSE	DAN	Tue, Dec 27, 2016	19.06	19.31	19.04	19.22
4987	NYSE	DAN	Fri, Dec 23, 2016	18.91	19.08	18.81	19.03
4986	NYSE	DAN	Thu, Dec 22, 2016	19.04	19.21	18.82	18.88
4985	NYSE	DAN	Wed, Dec 21, 2016	19.31	19.43	19.02	19.25
4984	NYSE	DAN	Tue, Dec 20, 2016	19.64	19.64	19.16	19.34
4983	NYSE	DAN	Mon, Dec 19, 2016	18.77	18.99	18.48	18.98
4982	NYSE	DAN	Fri, Dec 16, 2016	18.97	19.24	18.79	18.97
4981	NYSE	DAN	Thu, Dec 15, 2016	18.76	19.14	18.71	18.89
4980	NYSE	DAN	Wed, Dec 14, 2016	19.38	19.46	18.81	18.82
4979	NYSE	DAN	Tue, Dec 13, 2016	19.57	19.69	19.33	19.57
4978	NYSE	DAN	Mon, Dec 12, 2016	19.74	19.80	19.28	19.54
4977	NYSE	DAN	Fri, Dec 9, 2016	19.60	19.81	19.51	19.74
4976	NYSE	DAN	Thu, Dec 8, 2016	19.46	19.75	19.34	19.64
4975	NYSE	DAN	Wed, Dec 7, 2016	18.75	19.65	18.68	19.45
4974	NYSE	DAN	Tue, Dec 6, 2016	17.96	18.66	17.94	18.66
4973	NYSE	DAN	Mon, Dec 5, 2016	17.51	18.07	17.40	18.06
4972	NYSE	DAN	Fri, Dec 2, 2016	16.83	17.37	16.83	17.24
4971	NYSE	DAN	Thu, Dec 1, 2016	17.95	17.95	17.11	17.23
4970	NYSE	DAN	Wed, Nov 30, 2016	17.38	17.38	16.88	16.89
4969	NYSE	DAN	Tue, Nov 29, 2016	16.80	16.99	16.62	16.91
4968	NYSE	DAN	Mon, Nov 28, 2016	17.24	17.41	16.78	16.92
4967	NYSE	DAN	Fri, Nov 25, 2016	17.41	17.52	17.22	17.32
4966	NYSE	DAN	Wed, Nov 23, 2016	17.19	17.35	17.10	17.35
4965	NYSE	DAN	Tue, Nov 22, 2016	17.10	17.25	16.89	17.23
4964	NYSE	DAN	Mon, Nov 21, 2016	17.26	17.54	16.91	17.00
4963	NYSE	DAN	Fri, Nov 18, 2016	16.57	17.02	16.40	17.01
4962	NYSE	DAN	Thu, Nov 17, 2016	16.53	16.58	16.38	16.56
4961	NYSE	DAN	Wed, Nov 16, 2016	16.15	16.44	16.15	16.44
4960	NYSE	DAN	Tue, Nov 15, 2016	16.28	16.46	16.02	16.32
4959	NYSE	DAN	Mon, Nov 14, 2016	16.25	16.79	16.12	16.29
4958	NYSE	DAN	Fri, Nov 11, 2016	15.66	16.14	15.41	16.11
4957	NYSE	DAN	Thu, Nov 10, 2016	15.31	16.05	15.13	15.71
4956	NYSE	DAN	Wed, Nov 9, 2016	15.09	15.87	14.53	15.79
4955	NYSE	DAN	Tue, Nov 8, 2016	15.64	15.64	15.30	15.39
4954	NYSE	DAN	Mon, Nov 7, 2016	15.62	15.86	15.47	15.72
4953	NYSE	DAN	Fri, Nov 4, 2016	15.02	15.41	14.86	15.09
4952	NYSE	DAN	Thu, Nov 3, 2016	15.01	15.15	14.89	15.04
4951	NYSE	DAN	Wed, Nov 2, 2016	15.07	15.38	14.89	14.92
4950	NYSE	DAN	Tue, Nov 1, 2016	15.58	15.67	14.83	15.19
4949	NYSE	DAN	Mon, Oct 31, 2016	15.35	15.58	15.28	15.48
4948	NYSE	DAN	Fri, Oct 28, 2016	15.13	15.46	15.07	15.33
4947	NYSE	DAN	Thu, Oct 27, 2016	15.23	15.23	14.85	15.21
4946	NYSE	DAN	Wed, Oct 26, 2016	14.73	15.29	14.68	15.15
4945	NYSE	DAN	Tue, Oct 25, 2016	15.15	15.24	14.81	14.84
4944	NYSE	DAN	Mon, Oct 24, 2016	15.19	15.28	14.86	15.23
4943	NYSE	DAN	Fri, Oct 21, 2016	14.88	15.00	14.54	14.95
4942	NYSE	DAN	Thu, Oct 20, 2016	15.50	15.50	14.89	15.10
4941	NYSE	DAN	Wed, Oct 19, 2016	14.40	14.75	14.26	14.65
4940	NYSE	DAN	Tue, Oct 18, 2016	14.78	14.78	13.93	14.29
4939	NYSE	DAN	Mon, Oct 17, 2016	14.58	14.73	14.46	14.46
4938	NYSE	DAN	Fri, Oct 14, 2016	14.59	14.85	14.58	14.65
4937	NYSE	DAN	Thu, Oct 13, 2016	14.76	14.76	14.38	14.43
4936	NYSE	DAN	Wed, Oct 12, 2016	14.92	15.24	14.85	15.02
4935	NYSE	DAN	Tue, Oct 11, 2016	15.31	15.35	14.81	14.88
4934	NYSE	DAN	Mon, Oct 10, 2016	15.36	15.56	15.30	15.40
4933	NYSE	DAN	Fri, Oct 7, 2016	15.41	15.46	15.04	15.19
4932	NYSE	DAN	Thu, Oct 6, 2016	15.52	15.56	15.18	15.47
4931	NYSE	DAN	Wed, Oct 5, 2016	15.15	15.70	15.15	15.57
4930	NYSE	DAN	Tue, Oct 4, 2016	15.45	15.54	14.90	15.04
4929	NYSE	DAN	Mon, Oct 3, 2016	15.49	15.62	15.19	15.42
4928	NYSE	DAN	Fri, Sep 30, 2016	15.29	15.70	15.18	15.59
4927	NYSE	DAN	Thu, Sep 29, 2016	15.51	15.53	15.10	15.16
4926	NYSE	DAN	Wed, Sep 28, 2016	15.13	15.49	15.02	15.47
4925	NYSE	DAN	Tue, Sep 27, 2016	15.00	15.11	14.83	15.00
4924	NYSE	DAN	Mon, Sep 26, 2016	15.22	15.22	14.99	15.09
4923	NYSE	DAN	Fri, Sep 23, 2016	15.43	15.51	15.34	15.34
4922	NYSE	DAN	Thu, Sep 22, 2016	15.51	15.61	15.32	15.50
4921	NYSE	DAN	Wed, Sep 21, 2016	15.06	15.27	14.96	15.22
4920	NYSE	DAN	Tue, Sep 20, 2016	15.28	15.29	14.89	14.92
4919	NYSE	DAN	Mon, Sep 19, 2016	15.22	15.33	15.11	15.21
4918	NYSE	DAN	Fri, Sep 16, 2016	15.24	15.30	14.94	15.04
4917	NYSE	DAN	Thu, Sep 15, 2016	14.40	14.90	14.35	14.86
4916	NYSE	DAN	Wed, Sep 14, 2016	14.27	14.53	14.17	14.41
4915	NYSE	DAN	Tue, Sep 13, 2016	14.80	14.93	14.25	14.32
4914	NYSE	DAN	Mon, Sep 12, 2016	14.21	15.11	14.09	15.08
4913	NYSE	DAN	Fri, Sep 9, 2016	14.86	14.94	14.38	14.38
4912	NYSE	DAN	Thu, Sep 8, 2016	14.99	15.16	14.88	15.05
4911	NYSE	DAN	Wed, Sep 7, 2016	14.68	15.00	14.57	14.97
4910	NYSE	DAN	Tue, Sep 6, 2016	14.77	14.77	14.55	14.71
4909	NYSE	DAN	Fri, Sep 2, 2016	14.65	14.74	14.43	14.68
4908	NYSE	DAN	Thu, Sep 1, 2016	14.39	14.67	14.31	14.48
4907	NYSE	DAN	Wed, Aug 31, 2016	14.49	14.70	14.32	14.42
4906	NYSE	DAN	Tue, Aug 30, 2016	14.43	14.69	14.40	14.50
4905	NYSE	DAN	Mon, Aug 29, 2016	14.31	14.57	14.26	14.49
4904	NYSE	DAN	Fri, Aug 26, 2016	14.32	14.55	14.18	14.31
4903	NYSE	DAN	Thu, Aug 25, 2016	14.22	14.29	14.03	14.24
4902	NYSE	DAN	Wed, Aug 24, 2016	14.43	14.57	14.29	14.30
4901	NYSE	DAN	Tue, Aug 23, 2016	14.41	14.51	14.26	14.46
4900	NYSE	DAN	Mon, Aug 22, 2016	14.11	14.35	14.03	14.29
4899	NYSE	DAN	Fri, Aug 19, 2016	14.10	14.39	14.02	14.22
4898	NYSE	DAN	Thu, Aug 18, 2016	14.26	14.50	14.11	14.18
4897	NYSE	DAN	Wed, Aug 17, 2016	13.94	14.27	13.82	14.26
4896	NYSE	DAN	Tue, Aug 16, 2016	14.14	14.22	14.00	13.98
4895	NYSE	DAN	Mon, Aug 15, 2016	13.88	14.18	13.86	14.16
4894	NYSE	DAN	Fri, Aug 12, 2016	13.86	13.94	13.63	13.83
4893	NYSE	DAN	Thu, Aug 11, 2016	13.83	14.00	13.75	13.92
4892	NYSE	DAN	Wed, Aug 10, 2016	13.68	13.85	13.66	13.77
4891	NYSE	DAN	Tue, Aug 9, 2016	13.49	13.65	13.47	13.62
4890	NYSE	DAN	Mon, Aug 8, 2016	13.47	13.67	13.41	13.48
4889	NYSE	DAN	Fri, Aug 5, 2016	13.16	13.58	13.05	13.42
4888	NYSE	DAN	Thu, Aug 4, 2016	13.11	13.35	12.97	13.00
4887	NYSE	DAN	Wed, Aug 3, 2016	12.92	13.15	12.79	13.14
4886	NYSE	DAN	Tue, Aug 2, 2016	13.32	13.39	12.84	12.95
4885	NYSE	DAN	Mon, Aug 1, 2016	13.67	13.79	13.31	13.37
4884	NYSE	DAN	Fri, Jul 29, 2016	13.52	13.79	13.52	13.64
4883	NYSE	DAN	Thu, Jul 28, 2016	13.64	13.71	13.35	13.59
4882	NYSE	DAN	Wed, Jul 27, 2016	13.70	13.93	13.67	13.80
4881	NYSE	DAN	Tue, Jul 26, 2016	13.46	13.75	13.45	13.66
4880	NYSE	DAN	Mon, Jul 25, 2016	13.14	13.46	13.10	13.44
4879	NYSE	DAN	Fri, Jul 22, 2016	12.87	13.19	12.76	13.16
4878	NYSE	DAN	Thu, Jul 21, 2016	12.37	12.79	12.00	12.53
4877	NYSE	DAN	Wed, Jul 20, 2016	11.55	11.62	11.24	11.38
4876	NYSE	DAN	Tue, Jul 19, 2016	11.65	11.82	11.53	11.57
4875	NYSE	DAN	Mon, Jul 18, 2016	11.50	11.78	11.33	11.76
4874	NYSE	DAN	Fri, Jul 15, 2016	11.59	11.65	11.38	11.52
4873	NYSE	DAN	Thu, Jul 14, 2016	11.58	11.73	11.46	11.56
4872	NYSE	DAN	Wed, Jul 13, 2016	11.40	11.43	11.06	11.38
4871	NYSE	DAN	Tue, Jul 12, 2016	11.09	11.40	11.03	11.33
4870	NYSE	DAN	Mon, Jul 11, 2016	10.94	11.15	10.77	10.90
4869	NYSE	DAN	Fri, Jul 8, 2016	10.54	10.90	10.54	10.83
4868	NYSE	DAN	Thu, Jul 7, 2016	10.33	10.70	10.19	10.34
4867	NYSE	DAN	Wed, Jul 6, 2016	9.93	10.30	9.80	10.24
4866	NYSE	DAN	Tue, Jul 5, 2016	10.62	10.68	10.04	10.09
4865	NYSE	DAN	Fri, Jul 1, 2016	10.62	11.06	10.62	10.77
4864	NYSE	DAN	Thu, Jun 30, 2016	10.59	10.59	10.24	10.56
4863	NYSE	DAN	Wed, Jun 29, 2016	10.73	10.81	10.21	10.54
4862	NYSE	DAN	Tue, Jun 28, 2016	10.51	10.87	10.51	10.56
4861	NYSE	DAN	Mon, Jun 27, 2016	11.03	11.03	10.42	10.47
4860	NYSE	DAN	Fri, Jun 24, 2016	11.80	11.84	11.27	11.34
4859	NYSE	DAN	Thu, Jun 23, 2016	12.36	12.61	12.36	12.61
4858	NYSE	DAN	Wed, Jun 22, 2016	12.18	12.38	12.13	12.18
4857	NYSE	DAN	Tue, Jun 21, 2016	12.28	12.28	11.98	12.17
4856	NYSE	DAN	Mon, Jun 20, 2016	12.38	12.52	12.31	12.32
4855	NYSE	DAN	Fri, Jun 17, 2016	11.78	12.19	11.77	12.12
4854	NYSE	DAN	Thu, Jun 16, 2016	11.49	11.80	11.35	11.76
4853	NYSE	DAN	Wed, Jun 15, 2016	11.56	11.92	11.53	11.68
4852	NYSE	DAN	Tue, Jun 14, 2016	11.46	11.73	11.38	11.47
4851	NYSE	DAN	Mon, Jun 13, 2016	11.83	11.90	11.52	11.54
4850	NYSE	DAN	Fri, Jun 10, 2016	12.04	12.07	11.84	11.98
4849	NYSE	DAN	Thu, Jun 9, 2016	12.17	12.25	11.89	12.21
4848	NYSE	DAN	Wed, Jun 8, 2016	12.50	12.63	12.30	12.33
4847	NYSE	DAN	Tue, Jun 7, 2016	12.04	12.53	12.00	12.46
4846	NYSE	DAN	Mon, Jun 6, 2016	11.78	12.10	11.64	12.01
4845	NYSE	DAN	Fri, Jun 3, 2016	12.00	12.07	11.75	11.75
4844	NYSE	DAN	Thu, Jun 2, 2016	11.93	12.14	11.81	12.00
4843	NYSE	DAN	Wed, Jun 1, 2016	11.91	12.08	11.64	12.00
4842	NYSE	DAN	Tue, May 31, 2016	12.11	12.15	11.98	12.02
4841	NYSE	DAN	Fri, May 27, 2016	11.96	12.15	11.92	12.09
4840	NYSE	DAN	Thu, May 26, 2016	12.17	12.24	11.95	11.95
4839	NYSE	DAN	Wed, May 25, 2016	11.69	12.18	11.61	12.08
4838	NYSE	DAN	Tue, May 24, 2016	11.38	11.69	11.29	11.60
4837	NYSE	DAN	Mon, May 23, 2016	11.35	11.42	11.26	11.30
4836	NYSE	DAN	Fri, May 20, 2016	11.52	11.55	11.33	11.38
4835	NYSE	DAN	Thu, May 19, 2016	11.62	11.77	11.44	11.48
4834	NYSE	DAN	Wed, May 18, 2016	11.77	12.00	11.69	11.78
4833	NYSE	DAN	Tue, May 17, 2016	11.92	12.20	11.85	11.88
4832	NYSE	DAN	Mon, May 16, 2016	11.96	12.07	11.86	11.98
4831	NYSE	DAN	Fri, May 13, 2016	11.89	12.12	11.82	11.83
4830	NYSE	DAN	Thu, May 12, 2016	12.27	12.46	11.94	12.00
4829	NYSE	DAN	Wed, May 11, 2016	12.40	12.51	12.22	12.23
4828	NYSE	DAN	Tue, May 10, 2016	12.36	12.54	12.28	12.46
4827	NYSE	DAN	Mon, May 9, 2016	12.18	12.34	12.12	12.23
4826	NYSE	DAN	Fri, May 6, 2016	12.20	12.43	12.18	12.24
4825	NYSE	DAN	Thu, May 5, 2016	12.30	12.45	12.14	12.22
4824	NYSE	DAN	Wed, May 4, 2016	12.42	12.63	12.14	12.17
4823	NYSE	DAN	Tue, May 3, 2016	12.69	12.75	12.28	12.59
4822	NYSE	DAN	Mon, May 2, 2016	13.04	13.14	12.70	12.88
4821	NYSE	DAN	Fri, Apr 29, 2016	13.00	13.05	12.84	12.93
4820	NYSE	DAN	Thu, Apr 28, 2016	13.14	13.42	12.97	12.99
4819	NYSE	DAN	Wed, Apr 27, 2016	13.52	13.58	13.02	13.15
4818	NYSE	DAN	Tue, Apr 26, 2016	13.14	13.64	13.07	13.56
4817	NYSE	DAN	Mon, Apr 25, 2016	13.17	13.33	13.03	13.06
4816	NYSE	DAN	Fri, Apr 22, 2016	13.11	13.59	13.06	13.23
4815	NYSE	DAN	Thu, Apr 21, 2016	14.12	14.26	12.92	13.17
4814	NYSE	DAN	Wed, Apr 20, 2016	14.20	14.55	14.20	14.27
4813	NYSE	DAN	Tue, Apr 19, 2016	14.02	14.31	13.92	14.22
4812	NYSE	DAN	Mon, Apr 18, 2016	13.61	13.97	13.50	13.90
4811	NYSE	DAN	Fri, Apr 15, 2016	13.52	13.72	13.52	13.65
4810	NYSE	DAN	Thu, Apr 14, 2016	13.76	13.87	13.51	13.58
4809	NYSE	DAN	Wed, Apr 13, 2016	13.21	13.76	13.21	13.69
4808	NYSE	DAN	Tue, Apr 12, 2016	12.87	13.19	12.83	13.10
4807	NYSE	DAN	Mon, Apr 11, 2016	12.90	13.07	12.75	12.78
4806	NYSE	DAN	Fri, Apr 8, 2016	12.81	13.07	12.77	12.81
4805	NYSE	DAN	Thu, Apr 7, 2016	12.86	13.12	12.58	12.62
4804	NYSE	DAN	Wed, Apr 6, 2016	12.95	12.97	12.67	12.94
4803	NYSE	DAN	Tue, Apr 5, 2016	13.11	13.11	13.11	12.97
4802	NYSE	DAN	Mon, Apr 4, 2016	13.46	13.50	13.04	13.11
4801	NYSE	DAN	Fri, Apr 1, 2016	13.82	13.87	13.26	13.43
4800	NYSE	DAN	Thu, Mar 31, 2016	13.88	14.12	13.79	14.09
4799	NYSE	DAN	Wed, Mar 30, 2016	13.96	14.10	13.82	13.88
4798	NYSE	DAN	Tue, Mar 29, 2016	13.48	13.90	13.26	13.80
4797	NYSE	DAN	Mon, Mar 28, 2016	13.67	13.75	13.39	13.56
4796	NYSE	DAN	Thu, Mar 24, 2016	13.34	13.34	13.34	13.64
4795	NYSE	DAN	Wed, Mar 23, 2016	13.85	13.88	13.33	13.34
4794	NYSE	DAN	Tue, Mar 22, 2016	13.78	14.13	13.71	13.93
4793	NYSE	DAN	Mon, Mar 21, 2016	14.01	14.05	13.71	13.89
4792	NYSE	DAN	Fri, Mar 18, 2016	14.02	14.32	13.95	14.03
4791	NYSE	DAN	Thu, Mar 17, 2016	13.71	14.01	13.61	13.96
4790	NYSE	DAN	Wed, Mar 16, 2016	13.19	13.73	13.09	13.68
4789	NYSE	DAN	Tue, Mar 15, 2016	13.35	13.35	13.35	13.22
4788	NYSE	DAN	Mon, Mar 14, 2016	12.97	13.41	12.87	13.35
4787	NYSE	DAN	Fri, Mar 11, 2016	12.59	12.59	12.59	13.01
4786	NYSE	DAN	Thu, Mar 10, 2016	12.99	12.99	12.39	12.59
4785	NYSE	DAN	Wed, Mar 9, 2016	12.69	12.69	12.69	12.92
4784	NYSE	DAN	Tue, Mar 8, 2016	13.26	13.38	12.68	12.69
4783	NYSE	DAN	Mon, Mar 7, 2016	13.00	13.45	13.00	13.41
4782	NYSE	DAN	Fri, Mar 4, 2016	13.27	13.27	13.27	13.06
4781	NYSE	DAN	Thu, Mar 3, 2016	13.06	13.06	13.06	13.27
4780	NYSE	DAN	Wed, Mar 2, 2016	12.93	13.11	12.88	13.06
4779	NYSE	DAN	Tue, Mar 1, 2016	12.44	12.44	12.44	12.91
4778	NYSE	DAN	Mon, Feb 29, 2016	12.36	12.62	12.31	12.44
4777	NYSE	DAN	Fri, Feb 26, 2016	12.21	12.35	12.10	12.31
4776	NYSE	DAN	Thu, Feb 25, 2016	11.91	12.05	11.73	12.05
4775	NYSE	DAN	Wed, Feb 24, 2016	11.49	11.89	11.28	11.87
4774	NYSE	DAN	Tue, Feb 23, 2016	12.13	12.19	11.71	11.72
4773	NYSE	DAN	Mon, Feb 22, 2016	12.14	12.43	11.99	12.23
4772	NYSE	DAN	Fri, Feb 19, 2016	12.12	12.12	11.78	11.89
4771	NYSE	DAN	Thu, Feb 18, 2016	13.33	13.51	12.20	12.25
4770	NYSE	DAN	Wed, Feb 17, 2016	12.92	13.36	12.82	13.17
4769	NYSE	DAN	Tue, Feb 16, 2016	12.50	12.89	12.32	12.84
4768	NYSE	DAN	Fri, Feb 12, 2016	11.73	12.43	11.64	12.34
4767	NYSE	DAN	Thu, Feb 11, 2016	11.40	11.99	11.29	11.56
4766	NYSE	DAN	Wed, Feb 10, 2016	11.79	12.23	11.67	11.68
4765	NYSE	DAN	Tue, Feb 9, 2016	11.53	12.09	11.53	11.73
4764	NYSE	DAN	Mon, Feb 8, 2016	11.47	11.80	11.37	11.75
4763	NYSE	DAN	Fri, Feb 5, 2016	11.54	12.01	11.39	11.68
4762	NYSE	DAN	Thu, Feb 4, 2016	11.10	11.64	11.07	11.59
4761	NYSE	DAN	Wed, Feb 3, 2016	11.35	11.46	10.62	11.10
4760	NYSE	DAN	Tue, Feb 2, 2016	11.53	11.62	11.14	11.18
4759	NYSE	DAN	Mon, Feb 1, 2016	11.73	11.80	11.47	11.70
4758	NYSE	DAN	Fri, Jan 29, 2016	11.28	11.91	11.24	11.89
4757	NYSE	DAN	Thu, Jan 28, 2016	11.41	11.56	11.05	11.28
4756	NYSE	DAN	Wed, Jan 27, 2016	11.28	11.62	11.16	11.25
4755	NYSE	DAN	Tue, Jan 26, 2016	11.12	11.38	11.12	11.37
4754	NYSE	DAN	Mon, Jan 25, 2016	11.51	11.55	11.00	11.03
4753	NYSE	DAN	Fri, Jan 22, 2016	11.68	12.09	11.46	11.62
4752	NYSE	DAN	Thu, Jan 21, 2016	11.39	11.85	11.28	11.43
4751	NYSE	DAN	Wed, Jan 20, 2016	10.96	11.54	10.74	11.40
4750	NYSE	DAN	Tue, Jan 19, 2016	11.46	11.56	10.95	11.17
4749	NYSE	DAN	Fri, Jan 15, 2016	11.23	11.44	10.87	11.33
4748	NYSE	DAN	Thu, Jan 14, 2016	11.69	11.75	11.01	11.63
4747	NYSE	DAN	Wed, Jan 13, 2016	12.61	12.63	11.56	11.65
4746	NYSE	DAN	Tue, Jan 12, 2016	12.82	12.93	12.24	12.54
4745	NYSE	DAN	Mon, Jan 11, 2016	12.54	12.65	12.25	12.55
4744	NYSE	DAN	Fri, Jan 8, 2016	12.65	12.75	12.41	12.43
4743	NYSE	DAN	Thu, Jan 7, 2016	12.91	13.04	12.44	12.47
4742	NYSE	DAN	Wed, Jan 6, 2016	13.56	13.68	13.15	13.24
4741	NYSE	DAN	Tue, Jan 5, 2016	14.05	14.31	13.44	13.85
4740	NYSE	DAN	Mon, Jan 4, 2016	13.53	14.04	13.35	13.92
4739	NYSE	DAN	Thu, Dec 31, 2015	14.02	14.11	13.80	13.80
4738	NYSE	DAN	Wed, Dec 30, 2015	14.39	14.49	14.09	14.12
4737	NYSE	DAN	Tue, Dec 29, 2015	14.39	14.50	14.17	14.45
4736	NYSE	DAN	Mon, Dec 28, 2015	14.30	14.40	14.09	14.29
4735	NYSE	DAN	Thu, Dec 24, 2015	14.50	14.60	14.31	14.37
4734	NYSE	DAN	Wed, Dec 23, 2015	14.00	14.55	13.95	14.47
4733	NYSE	DAN	Tue, Dec 22, 2015	13.44	15.14	13.27	13.89
4732	NYSE	DAN	Mon, Dec 21, 2015	13.24	13.36	13.13	13.36
4731	NYSE	DAN	Fri, Dec 18, 2015	13.28	13.41	13.01	13.11
4730	NYSE	DAN	Thu, Dec 17, 2015	13.96	13.99	13.37	13.37
4729	NYSE	DAN	Wed, Dec 16, 2015	13.81	13.98	13.66	13.95
4728	NYSE	DAN	Tue, Dec 15, 2015	13.85	13.99	13.70	13.78
4727	NYSE	DAN	Mon, Dec 14, 2015	14.14	14.21	13.62	13.75
4726	NYSE	DAN	Fri, Dec 11, 2015	14.18	14.30	14.04	14.13
4725	NYSE	DAN	Thu, Dec 10, 2015	14.72	14.85	14.40	14.44
4724	NYSE	DAN	Wed, Dec 9, 2015	14.86	15.04	14.53	14.67
4723	NYSE	DAN	Tue, Dec 8, 2015	15.11	15.21	14.85	14.88
4722	NYSE	DAN	Mon, Dec 7, 2015	15.44	15.49	15.09	15.28
4721	NYSE	DAN	Fri, Dec 4, 2015	15.42	15.63	15.26	15.49
4720	NYSE	DAN	Thu, Dec 3, 2015	15.68	15.94	15.25	15.38
4719	NYSE	DAN	Wed, Dec 2, 2015	16.42	16.47	16.01	16.04
4718	NYSE	DAN	Tue, Dec 1, 2015	16.46	16.68	16.34	16.46
4717	NYSE	DAN	Mon, Nov 30, 2015	16.28	16.49	16.10	16.44
4716	NYSE	DAN	Fri, Nov 27, 2015	16.19	16.25	16.04	16.18
4715	NYSE	DAN	Wed, Nov 25, 2015	16.09	16.27	16.06	16.22
4714	NYSE	DAN	Tue, Nov 24, 2015	15.66	16.13	15.58	16.11
4713	NYSE	DAN	Mon, Nov 23, 2015	15.51	15.97	15.51	15.78
4712	NYSE	DAN	Fri, Nov 20, 2015	15.51	15.66	15.46	15.56
4711	NYSE	DAN	Thu, Nov 19, 2015	15.26	15.41	15.21	15.40
4710	NYSE	DAN	Wed, Nov 18, 2015	14.98	15.27	14.95	15.25
4709	NYSE	DAN	Tue, Nov 17, 2015	15.12	15.19	14.88	14.93
4708	NYSE	DAN	Mon, Nov 16, 2015	14.95	15.16	14.76	15.11
4707	NYSE	DAN	Fri, Nov 13, 2015	15.15	15.26	14.87	14.93
4706	NYSE	DAN	Thu, Nov 12, 2015	15.58	15.74	15.20	15.23
4705	NYSE	DAN	Wed, Nov 11, 2015	16.09	16.10	15.73	15.74
4704	NYSE	DAN	Tue, Nov 10, 2015	16.00	16.16	15.90	16.03
4703	NYSE	DAN	Mon, Nov 9, 2015	16.45	16.48	16.08	16.15
4702	NYSE	DAN	Fri, Nov 6, 2015	16.38	16.70	16.18	16.45
4701	NYSE	DAN	Thu, Nov 5, 2015	16.69	16.75	16.29	16.46
4700	NYSE	DAN	Wed, Nov 4, 2015	16.89	17.06	16.64	16.70
4699	NYSE	DAN	Tue, Nov 3, 2015	17.08	17.18	16.82	16.90
4698	NYSE	DAN	Mon, Nov 2, 2015	16.85	17.19	16.75	17.09
4697	NYSE	DAN	Fri, Oct 30, 2015	16.71	16.97	16.53	16.80
4696	NYSE	DAN	Thu, Oct 29, 2015	16.79	17.00	16.53	16.71
4695	NYSE	DAN	Wed, Oct 28, 2015	16.19	16.94	16.12	16.93
4694	NYSE	DAN	Tue, Oct 27, 2015	16.33	16.48	16.10	16.21
4693	NYSE	DAN	Mon, Oct 26, 2015	16.52	16.63	16.36	16.55
4692	NYSE	DAN	Fri, Oct 23, 2015	15.71	16.60	15.42	16.58
4691	NYSE	DAN	Thu, Oct 22, 2015	15.95	16.24	15.02	15.68
4690	NYSE	DAN	Wed, Oct 21, 2015	17.33	17.44	16.74	16.78
4689	NYSE	DAN	Tue, Oct 20, 2015	17.22	17.59	17.13	17.19
4688	NYSE	DAN	Mon, Oct 19, 2015	17.05	17.45	16.94	17.32
4687	NYSE	DAN	Fri, Oct 16, 2015	17.48	17.49	16.85	17.13
4686	NYSE	DAN	Thu, Oct 15, 2015	17.46	17.55	17.09	17.44
4685	NYSE	DAN	Wed, Oct 14, 2015	17.39	17.63	17.28	17.44
4684	NYSE	DAN	Tue, Oct 13, 2015	17.78	17.99	17.46	17.46
4683	NYSE	DAN	Mon, Oct 12, 2015	18.00	18.04	17.82	17.87
4682	NYSE	DAN	Fri, Oct 9, 2015	18.00	18.12	17.84	18.04
4681	NYSE	DAN	Thu, Oct 8, 2015	17.61	17.99	17.54	17.84
4680	NYSE	DAN	Wed, Oct 7, 2015	17.28	17.75	17.19	17.61
4679	NYSE	DAN	Tue, Oct 6, 2015	16.90	17.25	16.83	17.11
4678	NYSE	DAN	Mon, Oct 5, 2015	16.29	16.93	16.18	16.90
4677	NYSE	DAN	Fri, Oct 2, 2015	15.68	16.11	15.50	16.11
4676	NYSE	DAN	Thu, Oct 1, 2015	15.93	16.06	15.64	15.85
4675	NYSE	DAN	Wed, Sep 30, 2015	15.75	15.97	15.63	15.88
4674	NYSE	DAN	Tue, Sep 29, 2015	15.47	15.58	15.36	15.48
4673	NYSE	DAN	Mon, Sep 28, 2015	15.69	15.76	15.33	15.42
4672	NYSE	DAN	Fri, Sep 25, 2015	16.18	16.27	15.72	15.79
4671	NYSE	DAN	Thu, Sep 24, 2015	16.07	16.14	15.54	15.99
4670	NYSE	DAN	Wed, Sep 23, 2015	16.57	16.68	16.25	16.34
4669	NYSE	DAN	Tue, Sep 22, 2015	16.57	16.63	16.36	16.53
4668	NYSE	DAN	Mon, Sep 21, 2015	17.19	17.38	17.00	17.07
4667	NYSE	DAN	Fri, Sep 18, 2015	17.50	17.62	17.12	17.18
4666	NYSE	DAN	Thu, Sep 17, 2015	17.95	18.11	17.69	17.74
4665	NYSE	DAN	Wed, Sep 16, 2015	17.42	18.00	17.32	17.95
4664	NYSE	DAN	Tue, Sep 15, 2015	17.07	17.43	16.92	17.37
4663	NYSE	DAN	Mon, Sep 14, 2015	17.25	17.30	17.00	17.05
4662	NYSE	DAN	Fri, Sep 11, 2015	17.22	17.35	17.05	17.23
4661	NYSE	DAN	Thu, Sep 10, 2015	17.19	17.49	17.15	17.29
4660	NYSE	DAN	Wed, Sep 9, 2015	17.51	17.67	17.20	17.23
4659	NYSE	DAN	Tue, Sep 8, 2015	17.13	17.27	17.02	17.21
4658	NYSE	DAN	Fri, Sep 4, 2015	16.82	16.92	16.73	16.79
4657	NYSE	DAN	Thu, Sep 3, 2015	17.09	17.46	16.96	17.10
4656	NYSE	DAN	Wed, Sep 2, 2015	17.04	17.09	16.68	17.00
4655	NYSE	DAN	Tue, Sep 1, 2015	17.17	17.41	16.71	16.82
4654	NYSE	DAN	Mon, Aug 31, 2015	17.39	17.74	17.37	17.54
4653	NYSE	DAN	Fri, Aug 28, 2015	17.12	17.52	17.12	17.45
4652	NYSE	DAN	Thu, Aug 27, 2015	16.74	17.26	16.71	17.19
4651	NYSE	DAN	Wed, Aug 26, 2015	16.47	16.63	16.05	16.56
4650	NYSE	DAN	Tue, Aug 25, 2015	16.93	17.00	16.08	16.10
4649	NYSE	DAN	Mon, Aug 24, 2015	15.60	16.94	15.59	16.30
4648	NYSE	DAN	Fri, Aug 21, 2015	17.26	17.47	16.99	17.03
4647	NYSE	DAN	Thu, Aug 20, 2015	18.13	18.17	17.63	17.65
4646	NYSE	DAN	Wed, Aug 19, 2015	18.55	18.56	18.16	18.30
4645	NYSE	DAN	Tue, Aug 18, 2015	18.86	18.92	18.57	18.66
4644	NYSE	DAN	Mon, Aug 17, 2015	18.47	18.85	18.36	18.85
4643	NYSE	DAN	Fri, Aug 14, 2015	18.40	18.63	18.38	18.56
4642	NYSE	DAN	Thu, Aug 13, 2015	18.50	18.61	18.37	18.40
4641	NYSE	DAN	Wed, Aug 12, 2015	18.36	18.53	18.12	18.46
4640	NYSE	DAN	Tue, Aug 11, 2015	18.74	18.79	18.46	18.54
4639	NYSE	DAN	Mon, Aug 10, 2015	18.76	19.17	18.76	19.08
4638	NYSE	DAN	Fri, Aug 7, 2015	18.44	18.85	18.38	18.68
4637	NYSE	DAN	Thu, Aug 6, 2015	18.64	18.74	18.39	18.53
4636	NYSE	DAN	Wed, Aug 5, 2015	18.54	18.77	18.51	18.65
4635	NYSE	DAN	Tue, Aug 4, 2015	18.53	18.69	18.36	18.44
4634	NYSE	DAN	Mon, Aug 3, 2015	18.61	18.63	18.35	18.47
4633	NYSE	DAN	Fri, Jul 31, 2015	18.65	18.75	18.42	18.56
4632	NYSE	DAN	Thu, Jul 30, 2015	18.46	18.64	18.45	18.54
4631	NYSE	DAN	Wed, Jul 29, 2015	18.47	18.81	18.42	18.68
4630	NYSE	DAN	Tue, Jul 28, 2015	18.30	18.54	18.12	18.44
4629	NYSE	DAN	Mon, Jul 27, 2015	17.97	18.29	17.76	18.16
4628	NYSE	DAN	Fri, Jul 24, 2015	18.79	18.79	17.94	18.15
4627	NYSE	DAN	Thu, Jul 23, 2015	18.74	19.17	18.00	18.93
4626	NYSE	DAN	Wed, Jul 22, 2015	19.30	19.35	19.03	19.08
4625	NYSE	DAN	Tue, Jul 21, 2015	19.29	19.59	19.26	19.38
4624	NYSE	DAN	Mon, Jul 20, 2015	19.66	19.76	19.32	19.35
4623	NYSE	DAN	Fri, Jul 17, 2015	19.74	19.97	19.58	19.68
4622	NYSE	DAN	Thu, Jul 16, 2015	20.43	20.49	19.73	19.78
4621	NYSE	DAN	Wed, Jul 15, 2015	20.18	20.28	20.03	20.22
4620	NYSE	DAN	Tue, Jul 14, 2015	20.14	20.24	20.01	20.24
4619	NYSE	DAN	Mon, Jul 13, 2015	19.84	20.21	19.76	20.19
4618	NYSE	DAN	Fri, Jul 10, 2015	19.63	19.75	19.50	19.63
4617	NYSE	DAN	Thu, Jul 9, 2015	19.69	19.69	19.34	19.35
4616	NYSE	DAN	Wed, Jul 8, 2015	19.81	19.87	19.00	19.14
4615	NYSE	DAN	Tue, Jul 7, 2015	20.25	20.29	19.71	20.15
4614	NYSE	DAN	Mon, Jul 6, 2015	20.34	20.64	20.13	20.25
4613	NYSE	DAN	Thu, Jul 2, 2015	20.60	20.62	20.41	20.59
4612	NYSE	DAN	Wed, Jul 1, 2015	20.75	20.81	20.46	20.52
4611	NYSE	DAN	Tue, Jun 30, 2015	20.82	20.82	20.35	20.58
4610	NYSE	DAN	Mon, Jun 29, 2015	21.12	21.24	20.60	20.63
4609	NYSE	DAN	Fri, Jun 26, 2015	21.51	21.52	21.33	21.34
4608	NYSE	DAN	Thu, Jun 25, 2015	21.82	21.86	21.41	21.47
4607	NYSE	DAN	Wed, Jun 24, 2015	21.84	21.98	21.62	21.74
4606	NYSE	DAN	Tue, Jun 23, 2015	21.95	22.05	21.83	21.88
4605	NYSE	DAN	Mon, Jun 22, 2015	21.92	21.98	21.80	21.92
4604	NYSE	DAN	Fri, Jun 19, 2015	21.79	21.90	21.61	21.75
4603	NYSE	DAN	Thu, Jun 18, 2015	21.55	21.85	21.48	21.82
4602	NYSE	DAN	Wed, Jun 17, 2015	21.44	21.59	21.37	21.53
4601	NYSE	DAN	Tue, Jun 16, 2015	21.27	21.45	21.16	21.42
4600	NYSE	DAN	Mon, Jun 15, 2015	21.41	21.42	21.08	21.24
4599	NYSE	DAN	Fri, Jun 12, 2015	21.65	21.77	21.56	21.63
4598	NYSE	DAN	Thu, Jun 11, 2015	22.04	22.08	21.72	21.78
4597	NYSE	DAN	Wed, Jun 10, 2015	21.88	22.21	21.79	21.99
4596	NYSE	DAN	Tue, Jun 9, 2015	21.67	21.72	21.36	21.66
4595	NYSE	DAN	Mon, Jun 8, 2015	21.66	21.75	21.57	21.59
4594	NYSE	DAN	Fri, Jun 5, 2015	21.82	21.87	21.58	21.72
4593	NYSE	DAN	Thu, Jun 4, 2015	22.04	22.08	21.80	21.82
4592	NYSE	DAN	Wed, Jun 3, 2015	21.93	22.28	21.79	22.14
4591	NYSE	DAN	Tue, Jun 2, 2015	21.64	21.91	21.61	21.81
4590	NYSE	DAN	Mon, Jun 1, 2015	21.87	22.04	21.59	21.71
4589	NYSE	DAN	Fri, May 29, 2015	21.95	22.07	21.55	21.77
4588	NYSE	DAN	Thu, May 28, 2015	22.04	22.11	21.84	22.01
4587	NYSE	DAN	Wed, May 27, 2015	21.82	22.02	21.67	22.02
4586	NYSE	DAN	Tue, May 26, 2015	22.07	22.09	21.62	21.80
4585	NYSE	DAN	Fri, May 22, 2015	22.11	22.34	22.02	22.13
4584	NYSE	DAN	Thu, May 21, 2015	21.89	22.29	21.86	22.11
4583	NYSE	DAN	Wed, May 20, 2015	22.10	22.12	21.79	21.92
4582	NYSE	DAN	Tue, May 19, 2015	22.14	22.17	21.83	21.97
4581	NYSE	DAN	Mon, May 18, 2015	22.05	22.11	21.85	22.08
4580	NYSE	DAN	Fri, May 15, 2015	21.89	22.01	21.72	22.01
4579	NYSE	DAN	Thu, May 14, 2015	21.95	22.02	21.75	21.89
4578	NYSE	DAN	Wed, May 13, 2015	21.75	21.97	21.67	21.86
4577	NYSE	DAN	Tue, May 12, 2015	21.94	21.95	21.55	21.75
4576	NYSE	DAN	Mon, May 11, 2015	21.92	22.17	21.81	22.04
4575	NYSE	DAN	Fri, May 8, 2015	21.75	21.89	21.61	21.87
4574	NYSE	DAN	Thu, May 7, 2015	21.47	21.50	21.22	21.47
4573	NYSE	DAN	Wed, May 6, 2015	21.62	21.67	21.29	21.45
4572	NYSE	DAN	Tue, May 5, 2015	21.80	22.04	21.49	21.51
4571	NYSE	DAN	Mon, May 4, 2015	21.52	21.92	21.45	21.84
4570	NYSE	DAN	Fri, May 1, 2015	21.69	21.78	21.26	21.47
4569	NYSE	DAN	Thu, Apr 30, 2015	21.65	21.83	21.46	21.57
4568	NYSE	DAN	Wed, Apr 29, 2015	21.79	21.91	21.65	21.81
4567	NYSE	DAN	Tue, Apr 28, 2015	21.65	21.81	21.43	21.77
4566	NYSE	DAN	Mon, Apr 27, 2015	21.83	22.01	21.62	21.71
4565	NYSE	DAN	Fri, Apr 24, 2015	21.91	21.95	21.69	21.81
4564	NYSE	DAN	Thu, Apr 23, 2015	22.50	22.73	21.50	21.80
4563	NYSE	DAN	Wed, Apr 22, 2015	21.33	21.62	21.31	21.57
4562	NYSE	DAN	Tue, Apr 21, 2015	21.24	21.49	21.22	21.39
4561	NYSE	DAN	Mon, Apr 20, 2015	20.97	21.33	20.97	21.18
4560	NYSE	DAN	Fri, Apr 17, 2015	21.01	21.06	20.74	20.84
4559	NYSE	DAN	Thu, Apr 16, 2015	21.43	21.49	21.23	21.25
4558	NYSE	DAN	Wed, Apr 15, 2015	21.26	21.60	21.19	21.48
4557	NYSE	DAN	Tue, Apr 14, 2015	21.21	21.32	21.00	21.19
4556	NYSE	DAN	Mon, Apr 13, 2015	21.19	21.28	21.10	21.18
4555	NYSE	DAN	Fri, Apr 10, 2015	21.50	21.50	21.06	21.23
4554	NYSE	DAN	Thu, Apr 9, 2015	21.53	21.69	21.20	21.40
4553	NYSE	DAN	Wed, Apr 8, 2015	21.34	21.59	21.29	21.59
4552	NYSE	DAN	Tue, Apr 7, 2015	21.68	21.80	21.26	21.29
4551	NYSE	DAN	Mon, Apr 6, 2015	21.26	21.76	21.23	21.69
4550	NYSE	DAN	Thu, Apr 2, 2015	21.16	21.39	21.09	21.29
4549	NYSE	DAN	Wed, Apr 1, 2015	21.14	21.21	20.85	21.04
4548	NYSE	DAN	Tue, Mar 31, 2015	20.92	21.28	20.89	21.16
4547	NYSE	DAN	Mon, Mar 30, 2015	20.70	21.06	20.70	21.00
4546	NYSE	DAN	Fri, Mar 27, 2015	20.35	20.53	20.15	20.52
4545	NYSE	DAN	Thu, Mar 26, 2015	20.24	20.45	20.17	20.33
4544	NYSE	DAN	Wed, Mar 25, 2015	20.89	21.05	20.31	20.31
4543	NYSE	DAN	Tue, Mar 24, 2015	21.00	21.10	20.66	20.87
4542	NYSE	DAN	Mon, Mar 23, 2015	21.09	21.27	20.92	21.06
4541	NYSE	DAN	Fri, Mar 20, 2015	20.91	21.09	20.83	21.05
4540	NYSE	DAN	Thu, Mar 19, 2015	20.84	20.88	20.52	20.74
4539	NYSE	DAN	Wed, Mar 18, 2015	20.74	21.26	20.52	21.15
4538	NYSE	DAN	Tue, Mar 17, 2015	20.74	20.95	20.68	20.84
4537	NYSE	DAN	Mon, Mar 16, 2015	20.88	20.98	20.71	20.93
4536	NYSE	DAN	Fri, Mar 13, 2015	20.93	20.98	20.47	20.71
4535	NYSE	DAN	Thu, Mar 12, 2015	20.87	21.05	20.79	20.99
4534	NYSE	DAN	Wed, Mar 11, 2015	20.81	20.84	20.55	20.67
4533	NYSE	DAN	Tue, Mar 10, 2015	21.23	21.25	20.93	20.90
4532	NYSE	DAN	Mon, Mar 9, 2015	21.83	21.90	21.53	21.55
4531	NYSE	DAN	Fri, Mar 6, 2015	21.77	21.93	21.57	21.72
4530	NYSE	DAN	Thu, Mar 5, 2015	22.28	22.35	21.97	22.05
4529	NYSE	DAN	Wed, Mar 4, 2015	22.32	22.46	22.16	22.25
4528	NYSE	DAN	Tue, Mar 3, 2015	22.37	22.59	22.30	22.51
4527	NYSE	DAN	Mon, Mar 2, 2015	21.91	22.52	21.91	22.48
4526	NYSE	DAN	Fri, Feb 27, 2015	22.00	22.07	21.83	21.85
4525	NYSE	DAN	Thu, Feb 26, 2015	22.26	22.35	21.93	22.02
4524	NYSE	DAN	Wed, Feb 25, 2015	22.22	22.48	22.18	22.38
4523	NYSE	DAN	Tue, Feb 24, 2015	22.22	22.43	22.09	22.26
4522	NYSE	DAN	Mon, Feb 23, 2015	22.44	22.50	21.88	22.21
4521	NYSE	DAN	Fri, Feb 20, 2015	22.18	22.61	21.89	22.61
4520	NYSE	DAN	Thu, Feb 19, 2015	22.09	22.47	21.89	22.28
4519	NYSE	DAN	Wed, Feb 18, 2015	23.09	23.16	22.93	23.08
4518	NYSE	DAN	Tue, Feb 17, 2015	23.09	23.22	22.83	23.20
4517	NYSE	DAN	Fri, Feb 13, 2015	22.97	23.12	22.75	22.96
4516	NYSE	DAN	Thu, Feb 12, 2015	22.92	23.05	22.77	23.00
4515	NYSE	DAN	Wed, Feb 11, 2015	22.81	22.87	22.55	22.78
4514	NYSE	DAN	Tue, Feb 10, 2015	23.00	23.00	22.55	22.91
4513	NYSE	DAN	Mon, Feb 9, 2015	22.62	22.96	22.61	22.79
4512	NYSE	DAN	Fri, Feb 6, 2015	22.82	23.11	22.66	22.75
4511	NYSE	DAN	Thu, Feb 5, 2015	23.08	23.23	22.70	22.84
4510	NYSE	DAN	Wed, Feb 4, 2015	22.91	23.48	22.80	23.09
4509	NYSE	DAN	Tue, Feb 3, 2015	21.85	22.80	21.83	22.74
4508	NYSE	DAN	Mon, Feb 2, 2015	21.09	21.59	20.77	21.59
4507	NYSE	DAN	Fri, Jan 30, 2015	21.13	21.26	20.84	20.87
4506	NYSE	DAN	Thu, Jan 29, 2015	20.65	21.35	20.54	21.34
4505	NYSE	DAN	Wed, Jan 28, 2015	21.10	21.11	20.44	20.55
4504	NYSE	DAN	Tue, Jan 27, 2015	21.33	21.51	21.20	21.29
4503	NYSE	DAN	Mon, Jan 26, 2015	21.43	21.76	21.35	21.64
4502	NYSE	DAN	Fri, Jan 23, 2015	21.55	21.59	21.28	21.40
4501	NYSE	DAN	Thu, Jan 22, 2015	21.35	21.81	21.28	21.60
4500	NYSE	DAN	Wed, Jan 21, 2015	21.24	21.60	21.02	21.27
4499	NYSE	DAN	Tue, Jan 20, 2015	20.55	20.64	20.17	20.37
4498	NYSE	DAN	Fri, Jan 16, 2015	20.10	20.49	20.06	20.49
4497	NYSE	DAN	Thu, Jan 15, 2015	20.67	20.81	20.13	20.23
4496	NYSE	DAN	Wed, Jan 14, 2015	20.66	20.66	20.04	20.49
4495	NYSE	DAN	Tue, Jan 13, 2015	21.38	21.52	20.65	20.99
4494	NYSE	DAN	Mon, Jan 12, 2015	21.66	21.87	21.11	21.57
4493	NYSE	DAN	Fri, Jan 9, 2015	21.86	21.90	21.46	21.62
4492	NYSE	DAN	Thu, Jan 8, 2015	21.58	21.90	21.38	21.82
4491	NYSE	DAN	Wed, Jan 7, 2015	21.05	21.28	20.83	21.27
4490	NYSE	DAN	Tue, Jan 6, 2015	21.05	21.24	20.61	20.86
4489	NYSE	DAN	Mon, Jan 5, 2015	21.44	21.44	20.78	20.89
4488	NYSE	DAN	Fri, Jan 2, 2015	21.95	22.08	21.34	21.66
4487	NYSE	DAN	Wed, Dec 31, 2014	21.92	22.03	21.65	21.74
4486	NYSE	DAN	Tue, Dec 30, 2014	22.12	22.36	21.82	21.88
4485	NYSE	DAN	Mon, Dec 29, 2014	21.69	22.16	21.61	22.15
4484	NYSE	DAN	Fri, Dec 26, 2014	21.56	21.78	21.48	21.67
4483	NYSE	DAN	Wed, Dec 24, 2014	21.51	21.59	21.24	21.43
4482	NYSE	DAN	Tue, Dec 23, 2014	21.47	21.84	21.33	21.45
4481	NYSE	DAN	Mon, Dec 22, 2014	21.17	21.39	21.10	21.26
4480	NYSE	DAN	Fri, Dec 19, 2014	20.76	21.27	20.69	21.15
4479	NYSE	DAN	Thu, Dec 18, 2014	20.93	20.97	20.51	20.68
4478	NYSE	DAN	Wed, Dec 17, 2014	20.11	20.61	19.97	20.58
4477	NYSE	DAN	Tue, Dec 16, 2014	20.07	20.63	19.98	20.01
4476	NYSE	DAN	Mon, Dec 15, 2014	20.32	20.43	20.09	20.18
4475	NYSE	DAN	Fri, Dec 12, 2014	20.45	20.80	20.14	20.15
4474	NYSE	DAN	Thu, Dec 11, 2014	20.72	21.12	20.66	20.70
4473	NYSE	DAN	Wed, Dec 10, 2014	21.43	21.43	20.61	20.67
4472	NYSE	DAN	Tue, Dec 9, 2014	20.75	21.53	20.70	21.44
4471	NYSE	DAN	Mon, Dec 8, 2014	21.70	21.70	20.99	21.02
4470	NYSE	DAN	Fri, Dec 5, 2014	21.52	21.82	21.52	21.71
4469	NYSE	DAN	Thu, Dec 4, 2014	21.91	22.01	21.45	21.58
4468	NYSE	DAN	Wed, Dec 3, 2014	21.39	22.19	21.39	21.92
4467	NYSE	DAN	Tue, Dec 2, 2014	21.13	21.47	20.97	21.42
4466	NYSE	DAN	Mon, Dec 1, 2014	21.19	21.32	20.83	20.93
4465	NYSE	DAN	Fri, Nov 28, 2014	21.17	21.49	21.07	21.20
4464	NYSE	DAN	Wed, Nov 26, 2014	21.57	21.58	21.23	21.31
4463	NYSE	DAN	Tue, Nov 25, 2014	21.49	21.63	21.23	21.55
4462	NYSE	DAN	Mon, Nov 24, 2014	21.35	21.51	21.22	21.39
4461	NYSE	DAN	Fri, Nov 21, 2014	21.63	21.67	21.13	21.21
4460	NYSE	DAN	Thu, Nov 20, 2014	20.91	21.47	20.81	21.25
4459	NYSE	DAN	Wed, Nov 19, 2014	21.51	21.51	20.94	21.09
4458	NYSE	DAN	Tue, Nov 18, 2014	20.86	21.34	20.85	21.11
4457	NYSE	DAN	Mon, Nov 17, 2014	20.69	20.89	20.57	20.77
4456	NYSE	DAN	Fri, Nov 14, 2014	20.60	20.85	20.47	20.65
4455	NYSE	DAN	Thu, Nov 13, 2014	20.86	20.96	20.57	20.61
4454	NYSE	DAN	Wed, Nov 12, 2014	20.27	21.16	20.15	20.90
4453	NYSE	DAN	Tue, Nov 11, 2014	20.30	20.40	20.09	20.27
4452	NYSE	DAN	Mon, Nov 10, 2014	20.37	20.56	20.10	20.29
4451	NYSE	DAN	Fri, Nov 7, 2014	20.58	20.75	20.25	20.37
4450	NYSE	DAN	Thu, Nov 6, 2014	20.38	20.66	20.37	20.65
4449	NYSE	DAN	Wed, Nov 5, 2014	20.26	20.46	20.16	20.42
4448	NYSE	DAN	Tue, Nov 4, 2014	20.09	20.21	19.55	19.93
4447	NYSE	DAN	Mon, Nov 3, 2014	20.43	20.55	20.07	20.20
4446	NYSE	DAN	Fri, Oct 31, 2014	20.58	20.68	20.20	20.46
4445	NYSE	DAN	Thu, Oct 30, 2014	19.69	20.16	19.48	20.10
4444	NYSE	DAN	Wed, Oct 29, 2014	20.16	20.37	19.61	19.72
4443	NYSE	DAN	Tue, Oct 28, 2014	19.48	20.04	19.41	20.02
4442	NYSE	DAN	Mon, Oct 27, 2014	19.91	19.99	19.23	19.28
4441	NYSE	DAN	Fri, Oct 24, 2014	20.61	20.65	19.92	20.00
4440	NYSE	DAN	Thu, Oct 23, 2014	18.85	20.84	18.37	20.56
4439	NYSE	DAN	Wed, Oct 22, 2014	17.79	18.02	17.47	17.49
4438	NYSE	DAN	Tue, Oct 21, 2014	17.55	17.92	17.50	17.79
4437	NYSE	DAN	Mon, Oct 20, 2014	17.64	17.89	17.41	17.50
4436	NYSE	DAN	Fri, Oct 17, 2014	17.96	18.22	17.66	17.74
4435	NYSE	DAN	Thu, Oct 16, 2014	17.13	18.03	17.13	17.70
4434	NYSE	DAN	Wed, Oct 15, 2014	17.00	17.62	16.81	17.50
4433	NYSE	DAN	Tue, Oct 14, 2014	17.39	17.79	17.18	17.32
4432	NYSE	DAN	Mon, Oct 13, 2014	18.07	18.14	17.18	17.21
4431	NYSE	DAN	Fri, Oct 10, 2014	18.39	18.62	18.04	18.05
4430	NYSE	DAN	Thu, Oct 9, 2014	19.03	19.10	18.48	18.50
4429	NYSE	DAN	Wed, Oct 8, 2014	19.00	19.14	18.62	19.10
4428	NYSE	DAN	Tue, Oct 7, 2014	19.28	19.45	19.00	19.00
4427	NYSE	DAN	Mon, Oct 6, 2014	19.60	19.72	19.33	19.46
4426	NYSE	DAN	Fri, Oct 3, 2014	19.44	19.66	19.35	19.55
4425	NYSE	DAN	Thu, Oct 2, 2014	19.27	19.33	18.87	19.22
4424	NYSE	DAN	Wed, Oct 1, 2014	19.14	19.62	19.07	19.28
4423	NYSE	DAN	Tue, Sep 30, 2014	19.72	19.72	18.93	19.17
4422	NYSE	DAN	Mon, Sep 29, 2014	20.07	20.26	19.70	19.76
4421	NYSE	DAN	Fri, Sep 26, 2014	20.18	20.30	20.00	20.28
4420	NYSE	DAN	Thu, Sep 25, 2014	20.53	20.55	20.12	20.16
4419	NYSE	DAN	Wed, Sep 24, 2014	20.41	20.66	20.17	20.62
4418	NYSE	DAN	Tue, Sep 23, 2014	20.59	20.69	20.37	20.37
4417	NYSE	DAN	Mon, Sep 22, 2014	20.77	20.84	20.49	20.73
4416	NYSE	DAN	Fri, Sep 19, 2014	21.36	21.37	20.77	20.81
4415	NYSE	DAN	Thu, Sep 18, 2014	21.18	21.35	21.13	21.28
4414	NYSE	DAN	Wed, Sep 17, 2014	21.17	21.34	21.07	21.12
4413	NYSE	DAN	Tue, Sep 16, 2014	21.50	21.50	21.11	21.12
4412	NYSE	DAN	Mon, Sep 15, 2014	21.76	21.78	21.36	21.51
4411	NYSE	DAN	Fri, Sep 12, 2014	22.10	22.10	21.64	21.80
4410	NYSE	DAN	Thu, Sep 11, 2014	22.08	22.25	21.90	22.11
4409	NYSE	DAN	Wed, Sep 10, 2014	22.43	22.51	22.05	22.19
4408	NYSE	DAN	Tue, Sep 9, 2014	22.60	22.67	22.43	22.43
4407	NYSE	DAN	Mon, Sep 8, 2014	22.69	22.90	22.50	22.70
4406	NYSE	DAN	Fri, Sep 5, 2014	22.80	22.84	22.45	22.78
4405	NYSE	DAN	Thu, Sep 4, 2014	22.98	23.14	22.72	22.86
4404	NYSE	DAN	Wed, Sep 3, 2014	23.21	23.31	22.89	22.93
4403	NYSE	DAN	Tue, Sep 2, 2014	23.23	23.28	22.98	23.05
4402	NYSE	DAN	Fri, Aug 29, 2014	22.93	23.25	22.90	23.23
4401	NYSE	DAN	Thu, Aug 28, 2014	22.90	23.16	22.86	22.95
4400	NYSE	DAN	Wed, Aug 27, 2014	23.14	23.14	22.85	23.02
4399	NYSE	DAN	Tue, Aug 26, 2014	23.26	23.29	23.04	23.05
4398	NYSE	DAN	Mon, Aug 25, 2014	23.57	23.62	23.16	23.16
4397	NYSE	DAN	Fri, Aug 22, 2014	23.49	23.51	23.20	23.38
4396	NYSE	DAN	Thu, Aug 21, 2014	23.88	23.93	23.55	23.56
4395	NYSE	DAN	Wed, Aug 20, 2014	23.64	23.93	23.55	23.85
4394	NYSE	DAN	Tue, Aug 19, 2014	23.50	23.91	23.46	23.88
4393	NYSE	DAN	Mon, Aug 18, 2014	23.59	23.59	23.46	23.48
4392	NYSE	DAN	Fri, Aug 15, 2014	23.53	23.53	23.19	23.40
4391	NYSE	DAN	Thu, Aug 14, 2014	23.23	23.47	23.13	23.44
4390	NYSE	DAN	Wed, Aug 13, 2014	23.35	23.36	23.08	23.24
4389	NYSE	DAN	Tue, Aug 12, 2014	23.22	23.38	23.18	23.26
4388	NYSE	DAN	Mon, Aug 11, 2014	23.44	23.58	23.30	23.34
4387	NYSE	DAN	Fri, Aug 8, 2014	22.67	23.30	22.67	23.30
4386	NYSE	DAN	Thu, Aug 7, 2014	22.71	22.74	22.44	22.68
4385	NYSE	DAN	Wed, Aug 6, 2014	22.40	22.92	22.40	22.66
4384	NYSE	DAN	Tue, Aug 5, 2014	22.63	23.01	22.45	22.61
4383	NYSE	DAN	Mon, Aug 4, 2014	22.41	22.78	22.37	22.64
4382	NYSE	DAN	Fri, Aug 1, 2014	22.41	22.50	21.92	22.16
4381	NYSE	DAN	Thu, Jul 31, 2014	22.56	22.70	22.27	22.38
4380	NYSE	DAN	Wed, Jul 30, 2014	22.98	22.98	22.64	22.90
4379	NYSE	DAN	Tue, Jul 29, 2014	23.44	23.50	22.82	22.85
4378	NYSE	DAN	Mon, Jul 28, 2014	23.70	23.70	23.07	23.39
4377	NYSE	DAN	Fri, Jul 25, 2014	23.15	23.82	23.10	23.63
4376	NYSE	DAN	Thu, Jul 24, 2014	24.15	24.82	23.13	23.14
4375	NYSE	DAN	Wed, Jul 23, 2014	22.95	23.21	22.86	22.96
4374	NYSE	DAN	Tue, Jul 22, 2014	22.91	23.05	22.68	22.85
4373	NYSE	DAN	Mon, Jul 21, 2014	22.64	22.82	22.55	22.71
4372	NYSE	DAN	Fri, Jul 18, 2014	22.86	23.00	22.64	22.73
4371	NYSE	DAN	Thu, Jul 17, 2014	23.08	23.33	22.81	22.87
4370	NYSE	DAN	Wed, Jul 16, 2014	23.50	23.57	23.19	23.23
4369	NYSE	DAN	Tue, Jul 15, 2014	23.83	23.94	23.44	23.44
4368	NYSE	DAN	Mon, Jul 14, 2014	23.27	23.99	23.27	23.93
4367	NYSE	DAN	Fri, Jul 11, 2014	23.90	23.97	23.72	23.85
4366	NYSE	DAN	Thu, Jul 10, 2014	23.67	24.17	23.53	23.85
4365	NYSE	DAN	Wed, Jul 9, 2014	24.17	24.40	24.14	24.17
4364	NYSE	DAN	Tue, Jul 8, 2014	24.28	24.30	23.88	24.14
4363	NYSE	DAN	Mon, Jul 7, 2014	24.46	24.56	24.28	24.31
4362	NYSE	DAN	Thu, Jul 3, 2014	24.41	24.69	24.35	24.60
4361	NYSE	DAN	Wed, Jul 2, 2014	24.26	24.50	24.16	24.31
4360	NYSE	DAN	Tue, Jul 1, 2014	24.45	24.67	24.21	24.26
4359	NYSE	DAN	Mon, Jun 30, 2014	24.21	24.48	24.04	24.42
4358	NYSE	DAN	Fri, Jun 27, 2014	23.86	24.22	23.86	24.12
4357	NYSE	DAN	Thu, Jun 26, 2014	23.93	24.02	23.65	24.01
4356	NYSE	DAN	Wed, Jun 25, 2014	23.26	24.01	23.23	23.97
4355	NYSE	DAN	Tue, Jun 24, 2014	23.81	24.19	23.38	23.42
4354	NYSE	DAN	Mon, Jun 23, 2014	23.77	23.98	23.67	23.92
4353	NYSE	DAN	Fri, Jun 20, 2014	23.62	23.86	23.48	23.75
4352	NYSE	DAN	Thu, Jun 19, 2014	23.67	23.73	23.35	23.47
4351	NYSE	DAN	Wed, Jun 18, 2014	23.61	23.61	23.41	23.61
4350	NYSE	DAN	Tue, Jun 17, 2014	23.38	23.64	23.24	23.55
4349	NYSE	DAN	Mon, Jun 16, 2014	23.22	23.44	23.13	23.37
4348	NYSE	DAN	Fri, Jun 13, 2014	23.09	23.30	22.98	23.28
4347	NYSE	DAN	Thu, Jun 12, 2014	23.22	23.49	22.95	23.02
4346	NYSE	DAN	Wed, Jun 11, 2014	23.01	23.45	22.99	23.44
4345	NYSE	DAN	Tue, Jun 10, 2014	22.84	23.22	22.84	23.20
4344	NYSE	DAN	Mon, Jun 9, 2014	22.99	23.13	22.82	22.90
4343	NYSE	DAN	Fri, Jun 6, 2014	22.54	22.96	22.43	22.84
4342	NYSE	DAN	Thu, Jun 5, 2014	22.31	22.44	21.95	22.41
4341	NYSE	DAN	Wed, Jun 4, 2014	21.86	22.21	21.67	22.18
4340	NYSE	DAN	Tue, Jun 3, 2014	21.90	22.18	21.74	21.89
4339	NYSE	DAN	Mon, Jun 2, 2014	22.16	22.24	21.85	21.97
4338	NYSE	DAN	Fri, May 30, 2014	22.22	22.26	21.99	22.14
4337	NYSE	DAN	Thu, May 29, 2014	22.36	22.43	22.07	22.22
4336	NYSE	DAN	Wed, May 28, 2014	22.24	22.31	21.98	22.21
4335	NYSE	DAN	Tue, May 27, 2014	22.08	22.41	22.08	22.22
4334	NYSE	DAN	Fri, May 23, 2014	21.53	21.95	21.50	21.91
4333	NYSE	DAN	Thu, May 22, 2014	21.50	21.84	21.46	21.50
4332	NYSE	DAN	Wed, May 21, 2014	21.10	21.55	21.05	21.49
4331	NYSE	DAN	Tue, May 20, 2014	21.31	21.33	20.79	20.98
4330	NYSE	DAN	Mon, May 19, 2014	20.90	21.34	20.90	21.33
4329	NYSE	DAN	Fri, May 16, 2014	20.84	21.00	20.62	20.95
4328	NYSE	DAN	Thu, May 15, 2014	21.32	21.45	20.62	20.93
4327	NYSE	DAN	Wed, May 14, 2014	21.37	21.73	21.21	21.50
4326	NYSE	DAN	Tue, May 13, 2014	21.86	21.99	21.47	21.48
4325	NYSE	DAN	Mon, May 12, 2014	21.06	21.96	21.06	21.92
4324	NYSE	DAN	Fri, May 9, 2014	20.86	21.01	20.71	20.99
4323	NYSE	DAN	Thu, May 8, 2014	21.00	21.64	20.83	20.93
4322	NYSE	DAN	Wed, May 7, 2014	20.92	21.09	20.60	21.07
4321	NYSE	DAN	Tue, May 6, 2014	21.08	21.18	20.89	20.91
4320	NYSE	DAN	Mon, May 5, 2014	21.19	21.43	20.93	21.25
4319	NYSE	DAN	Fri, May 2, 2014	21.47	21.57	21.20	21.34
4318	NYSE	DAN	Thu, May 1, 2014	21.21	21.56	21.11	21.30
4317	NYSE	DAN	Wed, Apr 30, 2014	20.74	21.17	20.60	21.17
4316	NYSE	DAN	Tue, Apr 29, 2014	21.04	21.06	20.69	20.86
4315	NYSE	DAN	Mon, Apr 28, 2014	21.22	21.32	20.67	21.04
4314	NYSE	DAN	Fri, Apr 25, 2014	22.00	22.12	21.20	21.23
4313	NYSE	DAN	Thu, Apr 24, 2014	23.38	23.47	23.06	23.35
4312	NYSE	DAN	Wed, Apr 23, 2014	23.40	23.42	23.10	23.15
4311	NYSE	DAN	Tue, Apr 22, 2014	23.08	23.43	23.08	23.41
4310	NYSE	DAN	Mon, Apr 21, 2014	22.86	23.24	22.59	23.08
4309	NYSE	DAN	Thu, Apr 17, 2014	22.43	22.86	22.36	22.78
4308	NYSE	DAN	Wed, Apr 16, 2014	22.49	22.67	22.25	22.55
4307	NYSE	DAN	Tue, Apr 15, 2014	22.21	22.36	21.70	22.21
4306	NYSE	DAN	Mon, Apr 14, 2014	22.43	22.45	22.00	22.21
4305	NYSE	DAN	Fri, Apr 11, 2014	22.42	22.63	22.12	22.20
4304	NYSE	DAN	Thu, Apr 10, 2014	23.06	23.17	22.44	22.54
4303	NYSE	DAN	Wed, Apr 9, 2014	22.58	23.15	22.48	23.13
4302	NYSE	DAN	Tue, Apr 8, 2014	22.19	22.79	22.06	22.50
4301	NYSE	DAN	Mon, Apr 7, 2014	22.58	22.65	22.24	22.25
4300	NYSE	DAN	Fri, Apr 4, 2014	23.32	23.34	22.65	22.71
4299	NYSE	DAN	Thu, Apr 3, 2014	23.38	23.51	22.93	23.08
4298	NYSE	DAN	Wed, Apr 2, 2014	23.56	23.63	23.18	23.36
4297	NYSE	DAN	Tue, Apr 1, 2014	23.29	23.61	23.14	23.49
4296	NYSE	DAN	Mon, Mar 31, 2014	22.53	23.28	22.50	23.27
4295	NYSE	DAN	Fri, Mar 28, 2014	22.24	22.72	22.24	22.38
4294	NYSE	DAN	Thu, Mar 27, 2014	22.03	22.36	21.99	22.10
4293	NYSE	DAN	Wed, Mar 26, 2014	22.45	22.46	22.00	22.01
4292	NYSE	DAN	Tue, Mar 25, 2014	22.43	22.87	22.21	22.31
4291	NYSE	DAN	Mon, Mar 24, 2014	22.37	22.45	22.03	22.32
4290	NYSE	DAN	Fri, Mar 21, 2014	22.52	22.65	22.28	22.32
4289	NYSE	DAN	Thu, Mar 20, 2014	22.21	22.50	22.19	22.34
4288	NYSE	DAN	Wed, Mar 19, 2014	22.11	22.34	22.01	22.24
4287	NYSE	DAN	Tue, Mar 18, 2014	21.99	22.38	21.90	22.20
4286	NYSE	DAN	Mon, Mar 17, 2014	21.93	22.13	21.76	22.02
4285	NYSE	DAN	Fri, Mar 14, 2014	21.40	21.86	21.39	21.76
4284	NYSE	DAN	Thu, Mar 13, 2014	21.99	22.00	21.36	21.42
4283	NYSE	DAN	Wed, Mar 12, 2014	21.90	22.03	21.59	21.90
4282	NYSE	DAN	Tue, Mar 11, 2014	22.12	22.24	21.94	22.12
4281	NYSE	DAN	Mon, Mar 10, 2014	22.03	22.20	21.98	22.17
4280	NYSE	DAN	Fri, Mar 7, 2014	22.41	22.43	22.06	22.15
4279	NYSE	DAN	Thu, Mar 6, 2014	22.24	22.31	22.14	22.26
4278	NYSE	DAN	Wed, Mar 5, 2014	22.13	22.32	22.04	22.22
4277	NYSE	DAN	Tue, Mar 4, 2014	22.00	22.41	21.97	22.20
4276	NYSE	DAN	Mon, Mar 3, 2014	21.36	21.88	21.17	21.79
4275	NYSE	DAN	Fri, Feb 28, 2014	21.83	22.00	21.48	21.68
4274	NYSE	DAN	Thu, Feb 27, 2014	21.27	21.85	21.21	21.75
4273	NYSE	DAN	Wed, Feb 26, 2014	21.17	21.52	21.07	21.31
4272	NYSE	DAN	Tue, Feb 25, 2014	21.25	21.34	21.06	21.15
4271	NYSE	DAN	Mon, Feb 24, 2014	21.34	21.62	21.26	21.26
4270	NYSE	DAN	Fri, Feb 21, 2014	21.50	21.55	21.21	21.33
4269	NYSE	DAN	Thu, Feb 20, 2014	20.69	21.54	20.69	21.32
4268	NYSE	DAN	Wed, Feb 19, 2014	20.21	20.61	20.07	20.13
4267	NYSE	DAN	Tue, Feb 18, 2014	20.20	20.49	20.03	20.37
4266	NYSE	DAN	Fri, Feb 14, 2014	19.70	20.24	19.69	20.20
4265	NYSE	DAN	Thu, Feb 13, 2014	19.29	19.77	19.24	19.74
4264	NYSE	DAN	Wed, Feb 12, 2014	19.54	19.72	19.36	19.52
4263	NYSE	DAN	Tue, Feb 11, 2014	19.36	19.63	19.31	19.50
4262	NYSE	DAN	Mon, Feb 10, 2014	19.43	19.45	19.19	19.28
4261	NYSE	DAN	Fri, Feb 7, 2014	19.54	19.82	19.26	19.33
4260	NYSE	DAN	Thu, Feb 6, 2014	18.44	19.47	18.34	19.39
4259	NYSE	DAN	Wed, Feb 5, 2014	18.42	18.80	18.30	18.34
4258	NYSE	DAN	Tue, Feb 4, 2014	18.26	18.59	18.06	18.46
4257	NYSE	DAN	Mon, Feb 3, 2014	18.98	19.07	18.13	18.22
4256	NYSE	DAN	Fri, Jan 31, 2014	19.24	19.28	18.91	18.92
4255	NYSE	DAN	Thu, Jan 30, 2014	19.29	19.68	19.21	19.50
4254	NYSE	DAN	Wed, Jan 29, 2014	19.28	19.53	19.04	19.06
4253	NYSE	DAN	Tue, Jan 28, 2014	19.35	19.63	19.19	19.49
4252	NYSE	DAN	Mon, Jan 27, 2014	19.61	19.68	19.08	19.38
4251	NYSE	DAN	Fri, Jan 24, 2014	20.27	20.27	19.45	19.50
4250	NYSE	DAN	Thu, Jan 23, 2014	20.95	20.95	20.41	20.49
4249	NYSE	DAN	Wed, Jan 22, 2014	21.00	21.12	20.81	21.12
4248	NYSE	DAN	Tue, Jan 21, 2014	21.02	21.18	20.77	20.86
4247	NYSE	DAN	Fri, Jan 17, 2014	20.96	21.08	20.75	20.90
4246	NYSE	DAN	Thu, Jan 16, 2014	20.76	20.96	20.63	20.94
4245	NYSE	DAN	Wed, Jan 15, 2014	20.66	20.94	20.58	20.76
4244	NYSE	DAN	Tue, Jan 14, 2014	19.22	20.81	19.15	20.66
4243	NYSE	DAN	Mon, Jan 13, 2014	19.61	19.88	18.78	18.83
4242	NYSE	DAN	Fri, Jan 10, 2014	19.91	20.02	19.44	19.67
4241	NYSE	DAN	Thu, Jan 9, 2014	20.33	20.35	19.80	19.90
4240	NYSE	DAN	Wed, Jan 8, 2014	19.65	20.08	19.58	19.87
4239	NYSE	DAN	Tue, Jan 7, 2014	19.40	19.73	19.33	19.61
4238	NYSE	DAN	Mon, Jan 6, 2014	19.25	19.60	19.22	19.42
4237	NYSE	DAN	Fri, Jan 3, 2014	19.46	19.51	19.11	19.20
4236	NYSE	DAN	Thu, Jan 2, 2014	19.51	19.54	19.19	19.47
4235	NYSE	DAN	Tue, Dec 31, 2013	19.44	19.71	19.31	19.62
4234	NYSE	DAN	Mon, Dec 30, 2013	19.35	19.53	19.23	19.45
4233	NYSE	DAN	Fri, Dec 27, 2013	19.94	19.99	19.40	19.42
4232	NYSE	DAN	Thu, Dec 26, 2013	19.73	19.91	19.57	19.58
4231	NYSE	DAN	Tue, Dec 24, 2013	19.24	19.69	19.23	19.67
4230	NYSE	DAN	Mon, Dec 23, 2013	18.96	19.50	18.96	19.20
4229	NYSE	DAN	Fri, Dec 20, 2013	18.75	19.02	18.74	18.93
4228	NYSE	DAN	Thu, Dec 19, 2013	18.85	19.12	18.71	18.78
4227	NYSE	DAN	Wed, Dec 18, 2013	19.03	19.11	18.32	18.84
4226	NYSE	DAN	Tue, Dec 17, 2013	18.81	19.18	18.65	19.07
4225	NYSE	DAN	Mon, Dec 16, 2013	19.12	19.34	18.94	18.94
4224	NYSE	DAN	Fri, Dec 13, 2013	18.93	19.18	18.84	19.06
4223	NYSE	DAN	Thu, Dec 12, 2013	18.88	19.05	18.74	18.91
4222	NYSE	DAN	Wed, Dec 11, 2013	19.15	19.21	18.72	18.85
4221	NYSE	DAN	Tue, Dec 10, 2013	19.30	19.45	19.12	19.18
4220	NYSE	DAN	Mon, Dec 9, 2013	19.12	19.45	19.12	19.38
4219	NYSE	DAN	Fri, Dec 6, 2013	19.23	19.23	18.58	19.06
4218	NYSE	DAN	Thu, Dec 5, 2013	19.40	19.41	19.09	19.17
4217	NYSE	DAN	Wed, Dec 4, 2013	19.26	19.64	19.14	19.40
4216	NYSE	DAN	Tue, Dec 3, 2013	19.93	19.94	19.30	19.39
4215	NYSE	DAN	Mon, Dec 2, 2013	20.26	20.50	19.72	19.76
4214	NYSE	DAN	Fri, Nov 29, 2013	19.50	20.37	19.49	20.28
4213	NYSE	DAN	Wed, Nov 27, 2013	19.16	19.57	19.14	19.51
4212	NYSE	DAN	Tue, Nov 26, 2013	19.34	19.45	19.16	19.20
4211	NYSE	DAN	Mon, Nov 25, 2013	19.44	19.45	19.17	19.29
4210	NYSE	DAN	Fri, Nov 22, 2013	19.35	19.43	19.12	19.34
4209	NYSE	DAN	Thu, Nov 21, 2013	19.04	19.56	18.97	19.30
4208	NYSE	DAN	Wed, Nov 20, 2013	19.19	19.31	18.90	18.96
4207	NYSE	DAN	Tue, Nov 19, 2013	19.39	19.54	18.99	19.15
4206	NYSE	DAN	Mon, Nov 18, 2013	19.50	19.76	19.35	19.44
4205	NYSE	DAN	Fri, Nov 15, 2013	19.34	19.48	19.22	19.42
4204	NYSE	DAN	Thu, Nov 14, 2013	19.35	19.50	19.16	19.36
4203	NYSE	DAN	Wed, Nov 13, 2013	19.01	19.46	18.90	19.33
4202	NYSE	DAN	Tue, Nov 12, 2013	19.25	19.48	19.12	19.17
4201	NYSE	DAN	Mon, Nov 11, 2013	19.32	19.45	19.20	19.34
4200	NYSE	DAN	Fri, Nov 8, 2013	18.84	19.39	18.84	19.31
4199	NYSE	DAN	Thu, Nov 7, 2013	19.29	19.42	18.78	18.81
4198	NYSE	DAN	Wed, Nov 6, 2013	19.79	19.79	19.08	19.14
4197	NYSE	DAN	Tue, Nov 5, 2013	19.31	19.77	19.04	19.66
4196	NYSE	DAN	Mon, Nov 4, 2013	19.40	19.50	19.21	19.38
4195	NYSE	DAN	Fri, Nov 1, 2013	19.60	19.78	19.14	19.34
4194	NYSE	DAN	Thu, Oct 31, 2013	18.89	19.81	18.73	19.60
4193	NYSE	DAN	Wed, Oct 30, 2013	19.18	19.29	18.52	18.95
4192	NYSE	DAN	Tue, Oct 29, 2013	20.83	21.00	19.00	19.28
4191	NYSE	DAN	Mon, Oct 28, 2013	22.82	22.89	22.50	22.64
4190	NYSE	DAN	Fri, Oct 25, 2013	23.06	23.09	22.51	22.82
4189	NYSE	DAN	Thu, Oct 24, 2013	22.97	22.98	22.56	22.87
4188	NYSE	DAN	Wed, Oct 23, 2013	23.30	23.45	22.63	22.86
4187	NYSE	DAN	Tue, Oct 22, 2013	22.90	23.46	22.84	23.32
4186	NYSE	DAN	Mon, Oct 21, 2013	22.88	22.97	22.69	22.80
4185	NYSE	DAN	Fri, Oct 18, 2013	22.92	22.98	22.73	22.79
4184	NYSE	DAN	Thu, Oct 17, 2013	22.42	22.76	22.37	22.65
4183	NYSE	DAN	Wed, Oct 16, 2013	22.53	22.64	22.40	22.46
4182	NYSE	DAN	Tue, Oct 15, 2013	22.58	22.62	22.15	22.28
4181	NYSE	DAN	Mon, Oct 14, 2013	22.21	22.67	22.11	22.59
4180	NYSE	DAN	Fri, Oct 11, 2013	22.08	22.40	22.08	22.30
4179	NYSE	DAN	Thu, Oct 10, 2013	22.26	22.39	22.05	22.15
4178	NYSE	DAN	Wed, Oct 9, 2013	21.71	21.93	21.48	21.86
4177	NYSE	DAN	Tue, Oct 8, 2013	22.35	22.45	21.56	21.62
4176	NYSE	DAN	Mon, Oct 7, 2013	22.46	22.59	22.31	22.38
4175	NYSE	DAN	Fri, Oct 4, 2013	22.46	22.84	22.41	22.72
4174	NYSE	DAN	Thu, Oct 3, 2013	22.88	23.04	22.32	22.45
4173	NYSE	DAN	Wed, Oct 2, 2013	22.73	23.04	22.70	22.87
4172	NYSE	DAN	Tue, Oct 1, 2013	22.85	23.20	22.69	22.89
4171	NYSE	DAN	Mon, Sep 30, 2013	22.60	23.16	22.49	22.84
4170	NYSE	DAN	Fri, Sep 27, 2013	22.77	23.06	22.77	22.93
4169	NYSE	DAN	Thu, Sep 26, 2013	22.92	23.17	22.83	22.94
4168	NYSE	DAN	Wed, Sep 25, 2013	22.87	23.13	22.74	22.89
4167	NYSE	DAN	Tue, Sep 24, 2013	22.57	23.03	22.55	22.84
4166	NYSE	DAN	Mon, Sep 23, 2013	22.56	22.63	22.24	22.55
4165	NYSE	DAN	Fri, Sep 20, 2013	22.96	23.00	22.54	22.59
4164	NYSE	DAN	Thu, Sep 19, 2013	22.50	22.94	22.50	22.82
4163	NYSE	DAN	Wed, Sep 18, 2013	22.49	22.71	22.31	22.50
4162	NYSE	DAN	Tue, Sep 17, 2013	22.21	22.51	22.15	22.43
4161	NYSE	DAN	Mon, Sep 16, 2013	22.40	22.43	22.09	22.19
4160	NYSE	DAN	Fri, Sep 13, 2013	22.05	22.11	21.79	22.04
4159	NYSE	DAN	Thu, Sep 12, 2013	22.14	22.21	21.79	21.97
4158	NYSE	DAN	Wed, Sep 11, 2013	22.52	22.64	22.10	22.21
4157	NYSE	DAN	Tue, Sep 10, 2013	22.39	22.60	22.26	22.49
4156	NYSE	DAN	Mon, Sep 9, 2013	21.90	22.36	21.87	22.14
4155	NYSE	DAN	Fri, Sep 6, 2013	22.19	22.19	21.52	21.87
4154	NYSE	DAN	Thu, Sep 5, 2013	21.76	22.03	21.74	22.01
4153	NYSE	DAN	Wed, Sep 4, 2013	21.16	21.79	21.02	21.68
4152	NYSE	DAN	Tue, Sep 3, 2013	21.29	21.55	20.91	21.13
4151	NYSE	DAN	Fri, Aug 30, 2013	21.35	21.37	20.89	20.96
4150	NYSE	DAN	Thu, Aug 29, 2013	21.08	21.49	21.06	21.33
4149	NYSE	DAN	Wed, Aug 28, 2013	20.99	21.25	20.66	21.07
4148	NYSE	DAN	Tue, Aug 27, 2013	21.47	21.58	20.91	21.02
4147	NYSE	DAN	Mon, Aug 26, 2013	21.95	22.20	21.78	21.86
4146	NYSE	DAN	Fri, Aug 23, 2013	22.04	22.12	21.74	21.93
4145	NYSE	DAN	Thu, Aug 22, 2013	21.74	22.22	21.74	21.97
4144	NYSE	DAN	Wed, Aug 21, 2013	21.87	22.00	21.54	21.68
4143	NYSE	DAN	Tue, Aug 20, 2013	21.48	21.91	21.27	21.88
4142	NYSE	DAN	Mon, Aug 19, 2013	21.73	21.81	21.28	21.43
4141	NYSE	DAN	Fri, Aug 16, 2013	21.63	21.96	21.60	21.77
4140	NYSE	DAN	Thu, Aug 15, 2013	22.21	22.22	21.66	21.74
4139	NYSE	DAN	Wed, Aug 14, 2013	22.60	22.69	22.33	22.47
4138	NYSE	DAN	Tue, Aug 13, 2013	22.62	22.79	22.37	22.56
4137	NYSE	DAN	Mon, Aug 12, 2013	21.85	22.67	21.73	22.53
4136	NYSE	DAN	Fri, Aug 9, 2013	21.89	22.01	21.74	21.91
4135	NYSE	DAN	Thu, Aug 8, 2013	21.49	21.91	21.48	21.84
4134	NYSE	DAN	Wed, Aug 7, 2013	21.61	21.68	21.26	21.26
4133	NYSE	DAN	Tue, Aug 6, 2013	21.74	21.86	21.53	21.80
4132	NYSE	DAN	Mon, Aug 5, 2013	21.90	22.06	21.75	21.77
4131	NYSE	DAN	Fri, Aug 2, 2013	21.79	22.02	21.76	21.85
4130	NYSE	DAN	Thu, Aug 1, 2013	22.07	22.12	21.83	21.97
4129	NYSE	DAN	Wed, Jul 31, 2013	22.09	22.16	21.85	21.85
4128	NYSE	DAN	Tue, Jul 30, 2013	21.76	22.27	21.71	22.05
4127	NYSE	DAN	Mon, Jul 29, 2013	21.78	21.96	21.52	21.56
4126	NYSE	DAN	Fri, Jul 26, 2013	21.69	22.06	21.58	21.80
4125	NYSE	DAN	Thu, Jul 25, 2013	20.72	21.83	20.65	21.78
4124	NYSE	DAN	Wed, Jul 24, 2013	21.08	21.17	20.64	20.67
4123	NYSE	DAN	Tue, Jul 23, 2013	21.03	21.15	20.88	20.97
4122	NYSE	DAN	Mon, Jul 22, 2013	21.18	21.27	20.89	20.90
4121	NYSE	DAN	Fri, Jul 19, 2013	20.75	21.13	20.52	21.08
4120	NYSE	DAN	Thu, Jul 18, 2013	20.85	20.85	20.56	20.73
4119	NYSE	DAN	Wed, Jul 17, 2013	20.50	20.76	20.37	20.73
4118	NYSE	DAN	Tue, Jul 16, 2013	20.70	20.70	20.23	20.40
4117	NYSE	DAN	Mon, Jul 15, 2013	21.04	21.14	20.58	20.62
4116	NYSE	DAN	Fri, Jul 12, 2013	20.95	21.00	20.75	20.95
4115	NYSE	DAN	Thu, Jul 11, 2013	20.97	21.19	20.80	20.91
4114	NYSE	DAN	Wed, Jul 10, 2013	20.75	20.85	20.45	20.59
4113	NYSE	DAN	Tue, Jul 9, 2013	21.19	21.35	20.68	20.71
4112	NYSE	DAN	Mon, Jul 8, 2013	20.84	21.23	20.83	21.01
4111	NYSE	DAN	Fri, Jul 5, 2013	20.50	21.82	20.28	21.06
4110	NYSE	DAN	Wed, Jul 3, 2013	19.82	20.22	19.82	20.07
4109	NYSE	DAN	Tue, Jul 2, 2013	20.19	20.46	19.92	20.03
4108	NYSE	DAN	Mon, Jul 1, 2013	19.42	20.35	19.42	20.14
4107	NYSE	DAN	Fri, Jun 28, 2013	19.17	19.76	18.86	19.26
4106	NYSE	DAN	Thu, Jun 27, 2013	17.87	18.39	17.86	18.21
4105	NYSE	DAN	Wed, Jun 26, 2013	17.68	17.75	17.41	17.64
4104	NYSE	DAN	Tue, Jun 25, 2013	17.41	17.74	17.40	17.52
4103	NYSE	DAN	Mon, Jun 24, 2013	17.64	17.70	16.60	17.11
4102	NYSE	DAN	Fri, Jun 21, 2013	18.41	18.47	17.73	18.03
4101	NYSE	DAN	Thu, Jun 20, 2013	18.50	18.56	17.98	18.34
4100	NYSE	DAN	Wed, Jun 19, 2013	19.11	19.19	18.80	18.80
4099	NYSE	DAN	Tue, Jun 18, 2013	18.86	19.20	18.77	19.09
4098	NYSE	DAN	Mon, Jun 17, 2013	19.19	19.25	18.76	18.79
4097	NYSE	DAN	Fri, Jun 14, 2013	19.10	19.44	18.92	19.00
4096	NYSE	DAN	Thu, Jun 13, 2013	18.48	19.13	18.39	19.10
4095	NYSE	DAN	Wed, Jun 12, 2013	18.84	18.90	18.47	18.51
4094	NYSE	DAN	Tue, Jun 11, 2013	18.64	18.86	18.42	18.61
4093	NYSE	DAN	Mon, Jun 10, 2013	19.09	19.22	18.87	18.93
4092	NYSE	DAN	Fri, Jun 7, 2013	18.57	19.12	18.48	19.00
4091	NYSE	DAN	Thu, Jun 6, 2013	18.49	18.75	18.25	18.42
4090	NYSE	DAN	Wed, Jun 5, 2013	18.71	18.81	18.40	18.52
4089	NYSE	DAN	Tue, Jun 4, 2013	18.95	19.17	18.51	18.81
4088	NYSE	DAN	Mon, Jun 3, 2013	19.04	19.28	18.52	18.97
4087	NYSE	DAN	Fri, May 31, 2013	19.14	19.36	18.91	18.92
4086	NYSE	DAN	Thu, May 30, 2013	19.28	19.48	19.09	19.27
4085	NYSE	DAN	Wed, May 29, 2013	19.09	19.29	18.95	19.16
4084	NYSE	DAN	Tue, May 28, 2013	18.92	19.50	18.86	19.24
4083	NYSE	DAN	Fri, May 24, 2013	18.23	18.69	18.18	18.55
4082	NYSE	DAN	Thu, May 23, 2013	18.23	18.51	18.09	18.42
4081	NYSE	DAN	Wed, May 22, 2013	18.60	18.93	18.45	18.53
4080	NYSE	DAN	Tue, May 21, 2013	18.40	18.70	18.40	18.58
4079	NYSE	DAN	Mon, May 20, 2013	18.12	18.71	18.05	18.46
4078	NYSE	DAN	Fri, May 17, 2013	17.57	18.24	17.57	18.14
4077	NYSE	DAN	Thu, May 16, 2013	17.63	17.97	17.42	17.42
4076	NYSE	DAN	Wed, May 15, 2013	17.69	17.90	17.65	17.76
4075	NYSE	DAN	Tue, May 14, 2013	17.39	17.79	17.32	17.79
4074	NYSE	DAN	Mon, May 13, 2013	17.41	17.42	17.16	17.39
4073	NYSE	DAN	Fri, May 10, 2013	17.41	17.54	17.23	17.41
4072	NYSE	DAN	Thu, May 9, 2013	17.52	17.67	17.29	17.34
4071	NYSE	DAN	Wed, May 8, 2013	17.47	17.70	17.28	17.49
4070	NYSE	DAN	Tue, May 7, 2013	17.64	17.69	17.40	17.53
4069	NYSE	DAN	Mon, May 6, 2013	17.49	17.61	17.34	17.55
4068	NYSE	DAN	Fri, May 3, 2013	17.29	17.81	17.27	17.49
4067	NYSE	DAN	Thu, May 2, 2013	16.71	17.03	16.67	16.92
4066	NYSE	DAN	Wed, May 1, 2013	17.16	17.33	16.60	16.60
4065	NYSE	DAN	Tue, Apr 30, 2013	16.93	17.28	16.80	17.25
4064	NYSE	DAN	Mon, Apr 29, 2013	16.88	17.03	16.74	16.89
4063	NYSE	DAN	Fri, Apr 26, 2013	16.80	17.02	16.48	16.79
4062	NYSE	DAN	Thu, Apr 25, 2013	16.28	16.91	16.19	16.84
4061	NYSE	DAN	Wed, Apr 24, 2013	16.77	17.32	16.75	17.30
4060	NYSE	DAN	Tue, Apr 23, 2013	16.46	16.81	16.42	16.73
4059	NYSE	DAN	Mon, Apr 22, 2013	16.04	16.50	16.01	16.32
4058	NYSE	DAN	Fri, Apr 19, 2013	15.79	15.98	15.60	15.97
4057	NYSE	DAN	Thu, Apr 18, 2013	15.84	15.92	15.51	15.68
4056	NYSE	DAN	Wed, Apr 17, 2013	16.13	16.15	15.57	15.80
4055	NYSE	DAN	Tue, Apr 16, 2013	16.25	16.40	15.91	16.29
4054	NYSE	DAN	Mon, Apr 15, 2013	16.72	16.77	15.91	16.02
4053	NYSE	DAN	Fri, Apr 12, 2013	16.88	17.08	16.74	16.92
4052	NYSE	DAN	Thu, Apr 11, 2013	16.93	17.07	16.90	17.02
4051	NYSE	DAN	Wed, Apr 10, 2013	16.62	16.99	16.29	16.91
4050	NYSE	DAN	Tue, Apr 9, 2013	16.47	16.71	16.39	16.57
4049	NYSE	DAN	Mon, Apr 8, 2013	16.38	16.44	16.08	16.43
4048	NYSE	DAN	Fri, Apr 5, 2013	15.98	16.34	15.92	16.34
4047	NYSE	DAN	Thu, Apr 4, 2013	16.61	16.74	16.22	16.34
4046	NYSE	DAN	Wed, Apr 3, 2013	17.17	17.22	16.54	16.61
4045	NYSE	DAN	Tue, Apr 2, 2013	17.79	17.88	17.11	17.17
4044	NYSE	DAN	Mon, Apr 1, 2013	17.84	17.91	17.60	17.66
4043	NYSE	DAN	Thu, Mar 28, 2013	18.19	18.24	17.74	17.83
4042	NYSE	DAN	Wed, Mar 27, 2013	17.88	18.15	17.84	18.14
4041	NYSE	DAN	Tue, Mar 26, 2013	17.76	18.08	17.62	18.00
4040	NYSE	DAN	Mon, Mar 25, 2013	17.68	17.82	17.50	17.65
4039	NYSE	DAN	Fri, Mar 22, 2013	17.81	17.89	17.40	17.57
4038	NYSE	DAN	Thu, Mar 21, 2013	17.79	17.92	17.63	17.66
4037	NYSE	DAN	Wed, Mar 20, 2013	17.86	18.06	17.79	17.96
4036	NYSE	DAN	Tue, Mar 19, 2013	17.90	18.08	17.61	17.74
4035	NYSE	DAN	Mon, Mar 18, 2013	17.81	18.04	17.71	17.87
4034	NYSE	DAN	Fri, Mar 15, 2013	18.06	18.19	17.88	18.15
4033	NYSE	DAN	Thu, Mar 14, 2013	17.95	18.07	17.91	18.07
4032	NYSE	DAN	Wed, Mar 13, 2013	17.72	17.93	17.70	17.93
4031	NYSE	DAN	Tue, Mar 12, 2013	17.81	17.88	17.70	17.80
4030	NYSE	DAN	Mon, Mar 11, 2013	17.64	17.97	17.61	17.81
4029	NYSE	DAN	Fri, Mar 8, 2013	17.68	17.79	17.58	17.72
4028	NYSE	DAN	Thu, Mar 7, 2013	17.53	17.68	17.45	17.52
4027	NYSE	DAN	Wed, Mar 6, 2013	17.34	17.52	17.18	17.45
4026	NYSE	DAN	Tue, Mar 5, 2013	16.98	17.25	16.97	17.21
4025	NYSE	DAN	Mon, Mar 4, 2013	16.71	16.89	16.60	16.78
4024	NYSE	DAN	Fri, Mar 1, 2013	16.55	17.05	16.38	16.81
4023	NYSE	DAN	Thu, Feb 28, 2013	16.75	16.89	16.66	16.73
4022	NYSE	DAN	Wed, Feb 27, 2013	16.45	16.88	16.44	16.73
4021	NYSE	DAN	Tue, Feb 26, 2013	16.30	16.50	16.08	16.43
4020	NYSE	DAN	Mon, Feb 25, 2013	16.52	16.78	16.06	16.19
4019	NYSE	DAN	Fri, Feb 22, 2013	16.64	16.69	16.35	16.46
4018	NYSE	DAN	Thu, Feb 21, 2013	16.86	17.24	16.29	16.45
4017	NYSE	DAN	Wed, Feb 20, 2013	17.10	17.16	16.54	16.62
4016	NYSE	DAN	Tue, Feb 19, 2013	17.18	17.29	17.00	17.18
4015	NYSE	DAN	Fri, Feb 15, 2013	17.20	17.48	17.15	17.18
4014	NYSE	DAN	Thu, Feb 14, 2013	16.87	17.24	16.87	17.20
4013	NYSE	DAN	Wed, Feb 13, 2013	16.84	17.14	16.78	17.00
4012	NYSE	DAN	Tue, Feb 12, 2013	16.73	16.83	16.67	16.77
4011	NYSE	DAN	Mon, Feb 11, 2013	16.67	16.82	16.62	16.81
4010	NYSE	DAN	Fri, Feb 8, 2013	16.55	16.75	16.50	16.72
4009	NYSE	DAN	Thu, Feb 7, 2013	16.58	16.70	16.31	16.52
4008	NYSE	DAN	Wed, Feb 6, 2013	16.43	16.61	16.36	16.60
4007	NYSE	DAN	Tue, Feb 5, 2013	16.17	16.63	16.13	16.55
4006	NYSE	DAN	Mon, Feb 4, 2013	16.14	16.26	15.94	16.03
4005	NYSE	DAN	Fri, Feb 1, 2013	16.19	16.45	16.19	16.34
4004	NYSE	DAN	Thu, Jan 31, 2013	15.95	16.13	15.81	16.08
4003	NYSE	DAN	Wed, Jan 30, 2013	16.32	16.38	16.01	16.06
4002	NYSE	DAN	Tue, Jan 29, 2013	16.59	16.66	16.34	16.40
4001	NYSE	DAN	Mon, Jan 28, 2013	16.57	16.83	16.52	16.69
4000	NYSE	DAN	Fri, Jan 25, 2013	16.22	16.83	16.17	16.57
3999	NYSE	DAN	Thu, Jan 24, 2013	15.60	16.14	15.51	16.05
3998	NYSE	DAN	Wed, Jan 23, 2013	15.56	15.63	15.41	15.56
3997	NYSE	DAN	Tue, Jan 22, 2013	15.58	15.64	15.48	15.57
3996	NYSE	DAN	Fri, Jan 18, 2013	15.61	15.75	15.44	15.62
3995	NYSE	DAN	Thu, Jan 17, 2013	15.66	15.85	15.63	15.68
3994	NYSE	DAN	Wed, Jan 16, 2013	15.84	15.94	15.50	15.52
3993	NYSE	DAN	Tue, Jan 15, 2013	15.21	15.91	15.17	15.87
3992	NYSE	DAN	Mon, Jan 14, 2013	15.58	15.71	15.53	15.70
3991	NYSE	DAN	Fri, Jan 11, 2013	15.77	15.80	15.32	15.61
3990	NYSE	DAN	Thu, Jan 10, 2013	15.87	15.88	15.62	15.75
3989	NYSE	DAN	Wed, Jan 9, 2013	15.75	15.89	15.54	15.74
3988	NYSE	DAN	Tue, Jan 8, 2013	15.92	15.97	15.56	15.67
3987	NYSE	DAN	Mon, Jan 7, 2013	16.09	16.22	15.92	15.96
3986	NYSE	DAN	Fri, Jan 4, 2013	16.32	16.38	16.09	16.25
3985	NYSE	DAN	Thu, Jan 3, 2013	16.17	16.35	15.91	16.23
3984	NYSE	DAN	Wed, Jan 2, 2013	16.08	16.22	15.90	16.20
3983	NYSE	DAN	Mon, Dec 31, 2012	15.09	15.66	15.05	15.61
3982	NYSE	DAN	Fri, Dec 28, 2012	15.11	15.25	15.06	15.09
3981	NYSE	DAN	Thu, Dec 27, 2012	15.24	15.34	14.98	15.24
3980	NYSE	DAN	Wed, Dec 26, 2012	15.18	15.41	15.15	15.18
3979	NYSE	DAN	Mon, Dec 24, 2012	15.17	15.26	15.06	15.18
3978	NYSE	DAN	Fri, Dec 21, 2012	15.02	15.33	14.87	15.25
3977	NYSE	DAN	Thu, Dec 20, 2012	15.22	15.31	15.15	15.31
3976	NYSE	DAN	Wed, Dec 19, 2012	15.13	15.20	15.04	15.18
3975	NYSE	DAN	Tue, Dec 18, 2012	14.67	15.04	14.67	15.03
3974	NYSE	DAN	Mon, Dec 17, 2012	14.54	14.70	14.49	14.69
3973	NYSE	DAN	Fri, Dec 14, 2012	14.46	14.56	14.36	14.48
3972	NYSE	DAN	Thu, Dec 13, 2012	14.64	14.71	14.39	14.45
3971	NYSE	DAN	Wed, Dec 12, 2012	14.64	14.75	14.51	14.62
3970	NYSE	DAN	Tue, Dec 11, 2012	14.62	14.71	14.42	14.55
3969	NYSE	DAN	Mon, Dec 10, 2012	14.48	14.50	14.40	14.49
3968	NYSE	DAN	Fri, Dec 7, 2012	14.47	14.52	14.31	14.48
3967	NYSE	DAN	Thu, Dec 6, 2012	14.36	14.41	14.24	14.36
3966	NYSE	DAN	Wed, Dec 5, 2012	14.45	14.50	14.25	14.28
3965	NYSE	DAN	Tue, Dec 4, 2012	14.01	14.41	13.98	14.41
3964	NYSE	DAN	Mon, Dec 3, 2012	14.30	14.33	13.95	14.00
3963	NYSE	DAN	Fri, Nov 30, 2012	14.27	14.31	14.10	14.18
3962	NYSE	DAN	Thu, Nov 29, 2012	14.23	14.33	14.04	14.26
3961	NYSE	DAN	Wed, Nov 28, 2012	13.75	14.06	13.62	14.03
3960	NYSE	DAN	Tue, Nov 27, 2012	13.85	14.12	13.81	13.82
3959	NYSE	DAN	Mon, Nov 26, 2012	13.83	14.04	13.76	13.84
3958	NYSE	DAN	Fri, Nov 23, 2012	13.78	14.02	13.71	13.95
3957	NYSE	DAN	Wed, Nov 21, 2012	13.61	13.81	13.61	13.68
3956	NYSE	DAN	Tue, Nov 20, 2012	13.35	13.67	13.31	13.53
3955	NYSE	DAN	Mon, Nov 19, 2012	13.26	13.41	13.25	13.41
3954	NYSE	DAN	Fri, Nov 16, 2012	12.96	13.05	12.70	12.97
3953	NYSE	DAN	Thu, Nov 15, 2012	13.25	13.43	12.99	13.02
3952	NYSE	DAN	Wed, Nov 14, 2012	13.48	13.51	13.19	13.25
3951	NYSE	DAN	Tue, Nov 13, 2012	13.31	13.64	13.30	13.47
3950	NYSE	DAN	Mon, Nov 12, 2012	13.54	13.61	13.41	13.43
3949	NYSE	DAN	Fri, Nov 9, 2012	13.25	13.77	13.25	13.43
3948	NYSE	DAN	Thu, Nov 8, 2012	13.89	14.00	13.39	13.39
3947	NYSE	DAN	Wed, Nov 7, 2012	14.09	14.11	13.79	13.89
3946	NYSE	DAN	Tue, Nov 6, 2012	14.14	14.45	14.13	14.39
3945	NYSE	DAN	Mon, Nov 5, 2012	13.87	14.18	13.85	14.13
3944	NYSE	DAN	Fri, Nov 2, 2012	14.06	14.06	13.70	13.90
3943	NYSE	DAN	Thu, Nov 1, 2012	13.23	14.08	13.17	13.95
3942	NYSE	DAN	Wed, Oct 31, 2012	12.88	13.18	12.88	13.16
3941	NYSE	DAN	Fri, Oct 26, 2012	12.75	13.61	12.70	12.88
3940	NYSE	DAN	Thu, Oct 25, 2012	12.97	13.35	12.79	13.21
3939	NYSE	DAN	Wed, Oct 24, 2012	12.92	13.01	12.69	12.81
3938	NYSE	DAN	Tue, Oct 23, 2012	12.86	12.86	12.56	12.80
3937	NYSE	DAN	Mon, Oct 22, 2012	12.87	13.12	12.80	13.12
3936	NYSE	DAN	Fri, Oct 19, 2012	13.12	13.29	12.81	12.90
3935	NYSE	DAN	Thu, Oct 18, 2012	13.18	13.40	13.13	13.29
3934	NYSE	DAN	Wed, Oct 17, 2012	13.00	13.25	12.92	13.24
3933	NYSE	DAN	Tue, Oct 16, 2012	12.72	12.98	12.63	12.97
3932	NYSE	DAN	Mon, Oct 15, 2012	12.68	12.75	12.49	12.64
3931	NYSE	DAN	Fri, Oct 12, 2012	12.65	12.75	12.52	12.65
3930	NYSE	DAN	Thu, Oct 11, 2012	12.63	12.76	12.53	12.66
3929	NYSE	DAN	Wed, Oct 10, 2012	12.72	12.77	12.35	12.44
3928	NYSE	DAN	Tue, Oct 9, 2012	12.99	13.05	12.92	12.95
3927	NYSE	DAN	Mon, Oct 8, 2012	12.94	13.08	12.90	13.01
3926	NYSE	DAN	Fri, Oct 5, 2012	13.21	13.40	13.02	13.08
3925	NYSE	DAN	Thu, Oct 4, 2012	12.71	13.10	12.49	13.10
3924	NYSE	DAN	Wed, Oct 3, 2012	12.55	12.78	12.38	12.65
3923	NYSE	DAN	Tue, Oct 2, 2012	12.46	12.55	12.13	12.51
3922	NYSE	DAN	Mon, Oct 1, 2012	12.42	12.62	12.28	12.37
3921	NYSE	DAN	Fri, Sep 28, 2012	12.24	12.49	12.18	12.30
3920	NYSE	DAN	Thu, Sep 27, 2012	12.40	12.50	12.26	12.35
3919	NYSE	DAN	Wed, Sep 26, 2012	12.43	12.54	12.26	12.33
3918	NYSE	DAN	Tue, Sep 25, 2012	13.26	13.29	12.46	12.46
3917	NYSE	DAN	Mon, Sep 24, 2012	13.34	13.34	13.08	13.16
3916	NYSE	DAN	Fri, Sep 21, 2012	13.63	13.66	13.38	13.46
3915	NYSE	DAN	Thu, Sep 20, 2012	13.13	13.40	12.88	13.36
3914	NYSE	DAN	Wed, Sep 19, 2012	13.46	13.56	13.30	13.32
3913	NYSE	DAN	Tue, Sep 18, 2012	13.72	13.82	13.30	13.58
3912	NYSE	DAN	Mon, Sep 17, 2012	14.06	14.13	13.66	13.79
3911	NYSE	DAN	Fri, Sep 14, 2012	13.93	14.23	13.65	14.20
3910	NYSE	DAN	Thu, Sep 13, 2012	13.95	14.02	13.43	13.90
3909	NYSE	DAN	Wed, Sep 12, 2012	14.29	14.40	13.85	13.91
3908	NYSE	DAN	Tue, Sep 11, 2012	14.15	14.37	14.09	14.34
3907	NYSE	DAN	Mon, Sep 10, 2012	14.39	14.50	14.08	14.08
3906	NYSE	DAN	Fri, Sep 7, 2012	14.28	14.50	14.25	14.49
3905	NYSE	DAN	Thu, Sep 6, 2012	13.85	14.27	13.72	14.20
3904	NYSE	DAN	Wed, Sep 5, 2012	13.67	13.78	13.51	13.69
3903	NYSE	DAN	Tue, Sep 4, 2012	13.68	13.71	13.40	13.63
3902	NYSE	DAN	Fri, Aug 31, 2012	13.77	13.85	13.54	13.66
3901	NYSE	DAN	Thu, Aug 30, 2012	13.76	13.84	13.55	13.57
3900	NYSE	DAN	Wed, Aug 29, 2012	13.47	13.95	13.43	13.88
3899	NYSE	DAN	Tue, Aug 28, 2012	13.58	13.75	13.37	13.46
3898	NYSE	DAN	Mon, Aug 27, 2012	13.59	13.73	13.48	13.63
3897	NYSE	DAN	Fri, Aug 24, 2012	13.60	13.62	13.39	13.52
3896	NYSE	DAN	Thu, Aug 23, 2012	13.91	13.97	13.59	13.60
3895	NYSE	DAN	Wed, Aug 22, 2012	14.12	14.15	13.85	13.97
3894	NYSE	DAN	Tue, Aug 21, 2012	14.34	14.49	14.12	14.21
3893	NYSE	DAN	Mon, Aug 20, 2012	14.50	14.51	14.11	14.29
3892	NYSE	DAN	Fri, Aug 17, 2012	14.41	14.74	14.27	14.50
3891	NYSE	DAN	Thu, Aug 16, 2012	14.04	14.56	14.04	14.46
3890	NYSE	DAN	Wed, Aug 15, 2012	13.76	14.24	13.72	14.07
3889	NYSE	DAN	Tue, Aug 14, 2012	13.91	14.02	13.73	13.82
3888	NYSE	DAN	Mon, Aug 13, 2012	13.56	13.79	13.49	13.75
3887	NYSE	DAN	Fri, Aug 10, 2012	13.41	13.68	13.41	13.64
3886	NYSE	DAN	Thu, Aug 9, 2012	13.32	13.66	13.32	13.53
3885	NYSE	DAN	Wed, Aug 8, 2012	13.34	13.52	13.18	13.37
3884	NYSE	DAN	Tue, Aug 7, 2012	13.20	13.60	13.20	13.48
3883	NYSE	DAN	Mon, Aug 6, 2012	12.66	13.21	12.65	13.11
3882	NYSE	DAN	Fri, Aug 3, 2012	12.72	12.75	12.44	12.59
3881	NYSE	DAN	Thu, Aug 2, 2012	12.42	12.85	12.12	12.33
3880	NYSE	DAN	Wed, Aug 1, 2012	13.30	12.65	12.65	12.65
3879	NYSE	DAN	Tue, Jul 31, 2012	13.30	13.48	13.03	13.18
3878	NYSE	DAN	Mon, Jul 30, 2012	13.66	13.91	13.26	13.27
3877	NYSE	DAN	Fri, Jul 27, 2012	13.04	13.74	13.04	13.60
3876	NYSE	DAN	Thu, Jul 26, 2012	12.00	13.18	11.97	12.99
3875	NYSE	DAN	Wed, Jul 25, 2012	11.44	11.53	11.13	11.32
3874	NYSE	DAN	Tue, Jul 24, 2012	11.74	11.74	11.15	11.31
3873	NYSE	DAN	Mon, Jul 23, 2012	11.54	11.77	11.45	11.70
3872	NYSE	DAN	Fri, Jul 20, 2012	11.81	11.98	11.74	11.90
3871	NYSE	DAN	Thu, Jul 19, 2012	12.02	12.18	11.84	11.98
3870	NYSE	DAN	Wed, Jul 18, 2012	11.80	12.19	11.76	11.99
3869	NYSE	DAN	Tue, Jul 17, 2012	11.92	11.98	11.47	11.88
3868	NYSE	DAN	Mon, Jul 16, 2012	12.08	12.12	11.72	11.85
3867	NYSE	DAN	Fri, Jul 13, 2012	11.84	12.22	11.80	12.17
3866	NYSE	DAN	Thu, Jul 12, 2012	11.85	11.94	11.52	11.80
3865	NYSE	DAN	Wed, Jul 11, 2012	11.97	12.18	11.84	12.02
3864	NYSE	DAN	Tue, Jul 10, 2012	12.61	12.77	11.62	11.93
3863	NYSE	DAN	Mon, Jul 9, 2012	12.51	12.62	12.29	12.50
3862	NYSE	DAN	Fri, Jul 6, 2012	12.90	13.01	12.46	12.60
3861	NYSE	DAN	Thu, Jul 5, 2012	12.91	13.27	12.87	13.16
3860	NYSE	DAN	Tue, Jul 3, 2012	12.45	12.95	12.42	12.91
3859	NYSE	DAN	Mon, Jul 2, 2012	12.76	12.83	12.12	12.40
3858	NYSE	DAN	Fri, Jun 29, 2012	12.89	12.96	12.48	12.81
3857	NYSE	DAN	Thu, Jun 28, 2012	12.56	12.86	12.43	12.48
3856	NYSE	DAN	Wed, Jun 27, 2012	12.44	12.86	12.44	12.80
3855	NYSE	DAN	Tue, Jun 26, 2012	12.47	12.59	12.17	12.40
3854	NYSE	DAN	Mon, Jun 25, 2012	12.62	12.64	12.09	12.47
3853	NYSE	DAN	Fri, Jun 22, 2012	12.77	12.98	12.56	12.95
3852	NYSE	DAN	Thu, Jun 21, 2012	13.33	13.36	12.50	12.66
3851	NYSE	DAN	Wed, Jun 20, 2012	13.29	13.49	13.07	13.33
3850	NYSE	DAN	Tue, Jun 19, 2012	12.49	13.35	12.48	13.25
3849	NYSE	DAN	Mon, Jun 18, 2012	12.25	12.41	12.10	12.38
3848	NYSE	DAN	Fri, Jun 15, 2012	12.29	12.38	12.16	12.36
3847	NYSE	DAN	Thu, Jun 14, 2012	12.16	12.48	12.07	12.23
3846	NYSE	DAN	Wed, Jun 13, 2012	12.61	12.63	12.05	12.17
3845	NYSE	DAN	Tue, Jun 12, 2012	12.41	12.75	12.33	12.70
3844	NYSE	DAN	Mon, Jun 11, 2012	13.35	13.39	12.35	12.35
3843	NYSE	DAN	Fri, Jun 8, 2012	12.77	13.19	12.47	13.13
3842	NYSE	DAN	Thu, Jun 7, 2012	13.27	13.42	12.77	12.85
3841	NYSE	DAN	Wed, Jun 6, 2012	12.68	13.14	12.66	13.00
3840	NYSE	DAN	Tue, Jun 5, 2012	12.13	12.57	12.04	12.51
3839	NYSE	DAN	Mon, Jun 4, 2012	12.62	12.70	12.00	12.19
3838	NYSE	DAN	Fri, Jun 1, 2012	12.79	12.86	12.42	12.61
3837	NYSE	DAN	Thu, May 31, 2012	13.71	13.77	12.71	13.32
3836	NYSE	DAN	Wed, May 30, 2012	13.88	14.03	13.62	13.73
3835	NYSE	DAN	Tue, May 29, 2012	13.61	14.16	13.54	14.13
3834	NYSE	DAN	Fri, May 25, 2012	13.60	13.62	13.32	13.39
3833	NYSE	DAN	Thu, May 24, 2012	13.72	13.76	13.22	13.56
3832	NYSE	DAN	Wed, May 23, 2012	12.77	13.98	12.72	13.71
3831	NYSE	DAN	Tue, May 22, 2012	12.92	13.17	12.79	12.89
3830	NYSE	DAN	Mon, May 21, 2012	12.38	12.91	12.33	12.87
3829	NYSE	DAN	Fri, May 18, 2012	12.49	12.59	12.15	12.36
3828	NYSE	DAN	Thu, May 17, 2012	13.11	13.13	12.43	12.45
3827	NYSE	DAN	Wed, May 16, 2012	13.31	13.60	13.06	13.08
3826	NYSE	DAN	Tue, May 15, 2012	13.61	13.76	13.18	13.24
3825	NYSE	DAN	Mon, May 14, 2012	13.66	13.93	13.58	13.66
3824	NYSE	DAN	Fri, May 11, 2012	13.68	14.26	13.66	13.90
3823	NYSE	DAN	Thu, May 10, 2012	13.79	14.15	13.79	13.89
3822	NYSE	DAN	Wed, May 9, 2012	13.54	13.79	13.44	13.60
3821	NYSE	DAN	Tue, May 8, 2012	13.55	13.83	13.41	13.81
3820	NYSE	DAN	Mon, May 7, 2012	13.59	13.92	13.56	13.70
3819	NYSE	DAN	Fri, May 4, 2012	13.84	13.87	13.61	13.69
3818	NYSE	DAN	Thu, May 3, 2012	14.51	14.53	13.94	14.01
3817	NYSE	DAN	Wed, May 2, 2012	14.50	14.58	14.32	14.51
3816	NYSE	DAN	Tue, May 1, 2012	14.67	15.08	14.47	14.67
3815	NYSE	DAN	Mon, Apr 30, 2012	14.63	14.69	14.32	14.62
3814	NYSE	DAN	Fri, Apr 27, 2012	14.83	14.88	14.45	14.68
3813	NYSE	DAN	Thu, Apr 26, 2012	14.98	15.03	14.61	14.75
3812	NYSE	DAN	Wed, Apr 25, 2012	15.11	15.37	14.65	15.21
3811	NYSE	DAN	Tue, Apr 24, 2012	13.85	14.12	13.81	13.90
3810	NYSE	DAN	Mon, Apr 23, 2012	13.59	13.81	13.48	13.76
3809	NYSE	DAN	Fri, Apr 20, 2012	14.22	14.24	13.94	13.94
3808	NYSE	DAN	Thu, Apr 19, 2012	14.41	14.60	14.07	14.08
3807	NYSE	DAN	Wed, Apr 18, 2012	14.38	14.61	14.25	14.46
3806	NYSE	DAN	Tue, Apr 17, 2012	14.43	14.73	14.33	14.52
3805	NYSE	DAN	Mon, Apr 16, 2012	14.36	14.46	13.91	14.24
3804	NYSE	DAN	Fri, Apr 13, 2012	14.35	14.44	14.17	14.24
3803	NYSE	DAN	Thu, Apr 12, 2012	13.98	14.47	13.85	14.45
3802	NYSE	DAN	Wed, Apr 11, 2012	14.42	14.55	13.81	13.95
3801	NYSE	DAN	Tue, Apr 10, 2012	14.77	14.89	14.10	14.20
3800	NYSE	DAN	Mon, Apr 9, 2012	14.96	15.04	14.75	14.84
3799	NYSE	DAN	Thu, Apr 5, 2012	15.35	15.50	15.21	15.29
3798	NYSE	DAN	Wed, Apr 4, 2012	15.96	15.98	15.42	15.43
3797	NYSE	DAN	Tue, Apr 3, 2012	16.33	16.60	16.11	16.17
3796	NYSE	DAN	Mon, Apr 2, 2012	15.46	16.35	15.43	16.32
3795	NYSE	DAN	Fri, Mar 30, 2012	15.83	15.83	15.47	15.50
3794	NYSE	DAN	Thu, Mar 29, 2012	15.43	15.73	15.21	15.68
3793	NYSE	DAN	Wed, Mar 28, 2012	16.04	16.04	15.36	15.65
3792	NYSE	DAN	Tue, Mar 27, 2012	16.56	16.62	16.03	16.04
3791	NYSE	DAN	Mon, Mar 26, 2012	16.31	16.73	16.23	16.49
3790	NYSE	DAN	Fri, Mar 23, 2012	15.96	16.14	15.80	16.12
3789	NYSE	DAN	Thu, Mar 22, 2012	15.91	16.07	15.86	16.00
3788	NYSE	DAN	Wed, Mar 21, 2012	16.07	16.27	16.00	16.11
3787	NYSE	DAN	Tue, Mar 20, 2012	16.02	16.14	15.69	16.00
3786	NYSE	DAN	Mon, Mar 19, 2012	16.10	16.40	16.06	16.25
3785	NYSE	DAN	Fri, Mar 16, 2012	16.31	16.38	16.09	16.20
3784	NYSE	DAN	Thu, Mar 15, 2012	16.16	16.21	15.97	16.06
3783	NYSE	DAN	Wed, Mar 14, 2012	16.29	16.48	15.98	16.06
3782	NYSE	DAN	Tue, Mar 13, 2012	16.01	16.31	15.95	16.29
3781	NYSE	DAN	Mon, Mar 12, 2012	16.35	16.38	15.71	15.79
3780	NYSE	DAN	Fri, Mar 9, 2012	15.77	16.48	15.77	16.31
3779	NYSE	DAN	Thu, Mar 8, 2012	15.44	15.80	15.44	15.74
3778	NYSE	DAN	Wed, Mar 7, 2012	15.25	15.45	15.14	15.26
3777	NYSE	DAN	Tue, Mar 6, 2012	15.66	15.66	15.09	15.20
3776	NYSE	DAN	Mon, Mar 5, 2012	16.17	16.22	15.73	15.82
3775	NYSE	DAN	Fri, Mar 2, 2012	16.34	16.55	16.17	16.19
3774	NYSE	DAN	Thu, Mar 1, 2012	16.12	16.40	16.10	16.33
3773	NYSE	DAN	Wed, Feb 29, 2012	16.41	16.50	15.90	16.00
3772	NYSE	DAN	Tue, Feb 28, 2012	16.37	16.42	16.15	16.34
3771	NYSE	DAN	Mon, Feb 27, 2012	16.15	16.51	15.91	16.40
3770	NYSE	DAN	Fri, Feb 24, 2012	16.19	16.53	16.17	16.35
3769	NYSE	DAN	Thu, Feb 23, 2012	15.90	16.26	15.51	16.20
3768	NYSE	DAN	Wed, Feb 22, 2012	15.97	16.09	15.78	15.79
3767	NYSE	DAN	Tue, Feb 21, 2012	16.75	16.76	15.80	15.96
3766	NYSE	DAN	Fri, Feb 17, 2012	16.66	16.75	16.34	16.45
3765	NYSE	DAN	Thu, Feb 16, 2012	15.89	16.64	15.84	16.55
3764	NYSE	DAN	Wed, Feb 15, 2012	16.14	16.26	15.80	15.81
3763	NYSE	DAN	Tue, Feb 14, 2012	15.90	16.04	15.72	16.01
3762	NYSE	DAN	Mon, Feb 13, 2012	16.28	16.40	15.80	15.95
3761	NYSE	DAN	Fri, Feb 10, 2012	15.24	15.41	15.10	15.26
3760	NYSE	DAN	Thu, Feb 9, 2012	15.66	15.67	15.16	15.46
3759	NYSE	DAN	Wed, Feb 8, 2012	15.80	15.94	15.42	15.51
3758	NYSE	DAN	Tue, Feb 7, 2012	15.71	15.83	15.56	15.72
3757	NYSE	DAN	Mon, Feb 6, 2012	15.69	15.93	15.57	15.79
3756	NYSE	DAN	Fri, Feb 3, 2012	15.43	16.07	15.36	15.76
3755	NYSE	DAN	Thu, Feb 2, 2012	15.20	15.35	15.02	15.16
3754	NYSE	DAN	Wed, Feb 1, 2012	15.00	15.22	14.86	15.12
3753	NYSE	DAN	Tue, Jan 31, 2012	14.84	15.06	14.77	14.85
3752	NYSE	DAN	Mon, Jan 30, 2012	14.45	14.72	14.45	14.64
3751	NYSE	DAN	Fri, Jan 27, 2012	14.67	14.94	14.58	14.66
3750	NYSE	DAN	Thu, Jan 26, 2012	15.11	15.27	14.71	14.79
3749	NYSE	DAN	Wed, Jan 25, 2012	15.14	15.19	14.83	15.00
3748	NYSE	DAN	Tue, Jan 24, 2012	14.58	15.24	14.50	15.18
3747	NYSE	DAN	Mon, Jan 23, 2012	14.68	14.89	14.53	14.73
3746	NYSE	DAN	Fri, Jan 20, 2012	14.56	14.71	14.44	14.58
3745	NYSE	DAN	Thu, Jan 19, 2012	14.96	14.97	14.52	14.55
3744	NYSE	DAN	Wed, Jan 18, 2012	14.27	14.63	14.27	14.51
3743	NYSE	DAN	Tue, Jan 17, 2012	14.98	14.99	14.31	14.34
3742	NYSE	DAN	Fri, Jan 13, 2012	14.52	14.79	14.46	14.76
3741	NYSE	DAN	Thu, Jan 12, 2012	14.64	14.94	14.43	14.76
3740	NYSE	DAN	Wed, Jan 11, 2012	14.15	14.70	14.00	14.63
3739	NYSE	DAN	Tue, Jan 10, 2012	14.07	14.58	13.79	14.19
3738	NYSE	DAN	Mon, Jan 9, 2012	13.21	13.45	13.01	13.14
3737	NYSE	DAN	Fri, Jan 6, 2012	13.00	13.25	12.90	13.16
3736	NYSE	DAN	Thu, Jan 5, 2012	12.44	13.01	12.39	12.99
3735	NYSE	DAN	Wed, Jan 4, 2012	12.47	12.86	12.42	12.55
3734	NYSE	DAN	Tue, Jan 3, 2012	12.50	12.84	12.50	12.56
3733	NYSE	DAN	Fri, Dec 30, 2011	12.04	12.20	11.97	12.15
3732	NYSE	DAN	Thu, Dec 29, 2011	11.98	12.14	11.90	12.10
3731	NYSE	DAN	Wed, Dec 28, 2011	12.03	12.07	11.77	11.85
3730	NYSE	DAN	Tue, Dec 27, 2011	12.00	12.08	11.83	12.05
3729	NYSE	DAN	Fri, Dec 23, 2011	11.78	12.07	11.68	12.05
3728	NYSE	DAN	Thu, Dec 22, 2011	11.60	11.83	11.48	11.76
3727	NYSE	DAN	Wed, Dec 21, 2011	11.11	11.60	10.91	11.53
3726	NYSE	DAN	Tue, Dec 20, 2011	11.01	11.21	10.89	11.16
3725	NYSE	DAN	Mon, Dec 19, 2011	11.19	11.26	10.64	10.71
3724	NYSE	DAN	Fri, Dec 16, 2011	11.19	11.60	10.86	11.08
3723	NYSE	DAN	Thu, Dec 15, 2011	11.25	11.27	10.70	11.02
3722	NYSE	DAN	Wed, Dec 14, 2011	11.09	11.33	10.81	11.06
3721	NYSE	DAN	Tue, Dec 13, 2011	11.98	12.05	11.02	11.24
3720	NYSE	DAN	Mon, Dec 12, 2011	12.01	12.08	11.48	11.82
3719	NYSE	DAN	Fri, Dec 9, 2011	12.02	12.37	12.00	12.26
3718	NYSE	DAN	Thu, Dec 8, 2011	12.40	12.46	11.90	11.95
3717	NYSE	DAN	Wed, Dec 7, 2011	12.49	12.62	12.15	12.53
3716	NYSE	DAN	Tue, Dec 6, 2011	12.71	12.82	12.53	12.62
3715	NYSE	DAN	Mon, Dec 5, 2011	12.82	12.90	12.56	12.73
3714	NYSE	DAN	Fri, Dec 2, 2011	12.41	12.71	12.38	12.50
3713	NYSE	DAN	Thu, Dec 1, 2011	12.38	12.62	11.94	12.14
3712	NYSE	DAN	Wed, Nov 30, 2011	11.80	12.58	11.73	12.46
3711	NYSE	DAN	Tue, Nov 29, 2011	11.97	12.08	11.70	11.89
3710	NYSE	DAN	Mon, Nov 28, 2011	11.93	12.15	11.73	11.91
3709	NYSE	DAN	Fri, Nov 25, 2011	11.55	11.80	11.34	11.38
3708	NYSE	DAN	Wed, Nov 23, 2011	11.89	12.07	11.65	11.65
3707	NYSE	DAN	Tue, Nov 22, 2011	11.96	12.24	11.93	12.04
3706	NYSE	DAN	Mon, Nov 21, 2011	12.07	12.07	11.73	11.95
3705	NYSE	DAN	Fri, Nov 18, 2011	12.70	12.75	12.35	12.37
3704	NYSE	DAN	Thu, Nov 17, 2011	13.29	13.37	12.35	12.60
3703	NYSE	DAN	Wed, Nov 16, 2011	13.61	13.89	13.31	13.33
3702	NYSE	DAN	Tue, Nov 15, 2011	13.90	14.05	13.61	13.85
3701	NYSE	DAN	Mon, Nov 14, 2011	14.04	14.27	13.74	14.00
3700	NYSE	DAN	Fri, Nov 11, 2011	13.76	14.25	13.66	14.13
3699	NYSE	DAN	Thu, Nov 10, 2011	13.66	13.80	13.30	13.51
3698	NYSE	DAN	Wed, Nov 9, 2011	13.66	13.72	13.15	13.30
3697	NYSE	DAN	Tue, Nov 8, 2011	14.30	14.38	13.96	14.19
3696	NYSE	DAN	Mon, Nov 7, 2011	14.13	14.29	13.80	14.19
3695	NYSE	DAN	Fri, Nov 4, 2011	14.09	14.34	13.85	14.17
3694	NYSE	DAN	Thu, Nov 3, 2011	13.93	14.43	13.48	14.26
3693	NYSE	DAN	Wed, Nov 2, 2011	13.90	13.95	13.27	13.57
3692	NYSE	DAN	Tue, Nov 1, 2011	13.30	13.94	13.30	13.55
3691	NYSE	DAN	Mon, Oct 31, 2011	14.72	14.76	14.14	14.14
3690	NYSE	DAN	Fri, Oct 28, 2011	14.95	15.45	14.78	15.08
3689	NYSE	DAN	Thu, Oct 27, 2011	14.56	15.21	14.29	14.75
3688	NYSE	DAN	Wed, Oct 26, 2011	14.02	14.17	13.51	13.93
3687	NYSE	DAN	Tue, Oct 25, 2011	14.24	14.30	13.60	13.70
3686	NYSE	DAN	Mon, Oct 24, 2011	13.71	14.34	13.57	14.31
3685	NYSE	DAN	Fri, Oct 21, 2011	13.20	13.67	13.06	13.58
3684	NYSE	DAN	Thu, Oct 20, 2011	13.00	13.00	12.36	12.76
3683	NYSE	DAN	Wed, Oct 19, 2011	13.37	13.43	12.87	12.97
3682	NYSE	DAN	Tue, Oct 18, 2011	12.90	13.48	12.58	13.38
3681	NYSE	DAN	Mon, Oct 17, 2011	13.21	13.38	12.82	12.85
3680	NYSE	DAN	Fri, Oct 14, 2011	13.00	13.42	13.00	13.37
3679	NYSE	DAN	Thu, Oct 13, 2011	12.84	12.84	12.46	12.65
3678	NYSE	DAN	Wed, Oct 12, 2011	12.84	13.18	12.84	12.91
3677	NYSE	DAN	Tue, Oct 11, 2011	12.31	12.82	12.17	12.66
3676	NYSE	DAN	Mon, Oct 10, 2011	12.18	12.50	12.12	12.48
3675	NYSE	DAN	Fri, Oct 7, 2011	12.13	12.46	11.62	11.78
3674	NYSE	DAN	Thu, Oct 6, 2011	11.63	12.17	11.51	12.06
3673	NYSE	DAN	Wed, Oct 5, 2011	10.86	11.76	10.50	11.64
3672	NYSE	DAN	Tue, Oct 4, 2011	9.86	10.85	9.45	10.79
3671	NYSE	DAN	Mon, Oct 3, 2011	10.36	10.83	9.93	9.95
3670	NYSE	DAN	Fri, Sep 30, 2011	10.79	11.07	10.48	10.50
3669	NYSE	DAN	Thu, Sep 29, 2011	11.02	11.23	10.69	11.08
3668	NYSE	DAN	Wed, Sep 28, 2011	11.15	11.18	10.61	10.63
3667	NYSE	DAN	Tue, Sep 27, 2011	11.09	11.75	11.01	11.14
3666	NYSE	DAN	Mon, Sep 26, 2011	10.63	10.74	10.07	10.74
3665	NYSE	DAN	Fri, Sep 23, 2011	10.20	10.69	10.11	10.50
3664	NYSE	DAN	Thu, Sep 22, 2011	10.39	10.82	9.82	10.27
3663	NYSE	DAN	Wed, Sep 21, 2011	11.95	12.00	10.95	10.96
3662	NYSE	DAN	Tue, Sep 20, 2011	12.53	12.63	11.94	11.98
3661	NYSE	DAN	Mon, Sep 19, 2011	12.36	12.70	12.20	12.44
3660	NYSE	DAN	Fri, Sep 16, 2011	12.91	13.11	12.66	12.76
3659	NYSE	DAN	Thu, Sep 15, 2011	12.65	12.91	12.40	12.84
3658	NYSE	DAN	Wed, Sep 14, 2011	12.21	12.75	11.82	12.46
3657	NYSE	DAN	Tue, Sep 13, 2011	11.67	12.18	11.44	12.03
3656	NYSE	DAN	Mon, Sep 12, 2011	11.37	11.76	11.08	11.64
3655	NYSE	DAN	Fri, Sep 9, 2011	12.02	12.20	11.36	11.72
3654	NYSE	DAN	Thu, Sep 8, 2011	12.56	12.87	12.16	12.25
3653	NYSE	DAN	Wed, Sep 7, 2011	12.33	12.72	12.19	12.69
3652	NYSE	DAN	Tue, Sep 6, 2011	11.63	12.19	11.57	12.03
3651	NYSE	DAN	Fri, Sep 2, 2011	12.14	12.44	12.01	12.19
3650	NYSE	DAN	Thu, Sep 1, 2011	12.75	12.96	12.51	12.62
3649	NYSE	DAN	Wed, Aug 31, 2011	12.97	13.44	12.60	12.75
3648	NYSE	DAN	Tue, Aug 30, 2011	12.64	12.86	12.42	12.75
3647	NYSE	DAN	Mon, Aug 29, 2011	12.00	12.80	11.95	12.77
3646	NYSE	DAN	Fri, Aug 26, 2011	11.28	11.96	11.14	11.75
3645	NYSE	DAN	Thu, Aug 25, 2011	11.70	11.79	11.10	11.32
3644	NYSE	DAN	Wed, Aug 24, 2011	11.43	11.80	11.15	11.61
3643	NYSE	DAN	Tue, Aug 23, 2011	11.16	11.47	10.83	11.46
3642	NYSE	DAN	Mon, Aug 22, 2011	11.76	11.87	10.91	11.03
3641	NYSE	DAN	Fri, Aug 19, 2011	11.69	12.24	11.37	11.39
3640	NYSE	DAN	Thu, Aug 18, 2011	12.58	12.87	11.96	12.11
3639	NYSE	DAN	Wed, Aug 17, 2011	13.87	13.99	13.07	13.28
3638	NYSE	DAN	Tue, Aug 16, 2011	13.93	14.19	13.61	13.70
3637	NYSE	DAN	Mon, Aug 15, 2011	13.96	14.31	13.86	14.18
3636	NYSE	DAN	Fri, Aug 12, 2011	13.75	14.21	13.46	13.70
3635	NYSE	DAN	Thu, Aug 11, 2011	11.91	13.81	11.89	13.49
3634	NYSE	DAN	Wed, Aug 10, 2011	11.89	12.58	11.63	11.77
3633	NYSE	DAN	Tue, Aug 9, 2011	11.77	12.37	10.99	12.30
3632	NYSE	DAN	Mon, Aug 8, 2011	12.44	12.78	10.79	11.10
3631	NYSE	DAN	Fri, Aug 5, 2011	13.99	14.01	12.59	13.33
3630	NYSE	DAN	Thu, Aug 4, 2011	14.69	15.19	13.48	13.53
3629	NYSE	DAN	Wed, Aug 3, 2011	15.72	15.99	14.84	15.55
3628	NYSE	DAN	Tue, Aug 2, 2011	16.38	16.56	15.67	15.72
3627	NYSE	DAN	Mon, Aug 1, 2011	17.02	17.23	16.35	16.55
3626	NYSE	DAN	Fri, Jul 29, 2011	16.06	17.02	15.76	16.67
3625	NYSE	DAN	Thu, Jul 28, 2011	17.71	17.88	15.95	16.38
3624	NYSE	DAN	Wed, Jul 27, 2011	17.50	17.65	17.04	17.30
3623	NYSE	DAN	Tue, Jul 26, 2011	18.24	18.24	17.47	17.70
3622	NYSE	DAN	Mon, Jul 25, 2011	18.16	18.54	18.08	18.39
3621	NYSE	DAN	Fri, Jul 22, 2011	18.38	18.57	18.32	18.48
3620	NYSE	DAN	Thu, Jul 21, 2011	18.50	18.58	18.17	18.36
3619	NYSE	DAN	Wed, Jul 20, 2011	18.78	18.83	18.29	18.36
3618	NYSE	DAN	Tue, Jul 19, 2011	18.31	18.94	18.31	18.77
3617	NYSE	DAN	Mon, Jul 18, 2011	18.42	18.47	18.01	18.16
3616	NYSE	DAN	Fri, Jul 15, 2011	18.36	18.59	18.05	18.57
3615	NYSE	DAN	Thu, Jul 14, 2011	18.49	18.82	18.01	18.20
3614	NYSE	DAN	Wed, Jul 13, 2011	18.16	18.72	18.12	18.49
3613	NYSE	DAN	Tue, Jul 12, 2011	18.10	18.47	18.00	18.01
3612	NYSE	DAN	Mon, Jul 11, 2011	18.37	18.47	18.08	18.25
3611	NYSE	DAN	Fri, Jul 8, 2011	18.58	18.74	18.31	18.72
3610	NYSE	DAN	Thu, Jul 7, 2011	18.85	19.00	18.75	18.90
3609	NYSE	DAN	Wed, Jul 6, 2011	18.48	18.72	18.21	18.63
3608	NYSE	DAN	Tue, Jul 5, 2011	18.56	18.67	18.33	18.46
3607	NYSE	DAN	Fri, Jul 1, 2011	18.36	18.76	18.14	18.56
3606	NYSE	DAN	Thu, Jun 30, 2011	18.44	18.61	18.25	18.30
3605	NYSE	DAN	Wed, Jun 29, 2011	18.12	18.60	17.84	18.41
3604	NYSE	DAN	Tue, Jun 28, 2011	17.69	18.04	17.61	17.94
3603	NYSE	DAN	Mon, Jun 27, 2011	17.26	17.72	17.20	17.58
3602	NYSE	DAN	Fri, Jun 24, 2011	17.08	17.28	16.91	17.20
3601	NYSE	DAN	Thu, Jun 23, 2011	16.48	17.01	16.19	16.98
3600	NYSE	DAN	Wed, Jun 22, 2011	16.79	17.17	16.74	16.77
3599	NYSE	DAN	Tue, Jun 21, 2011	16.39	16.90	16.30	16.84
3598	NYSE	DAN	Mon, Jun 20, 2011	15.99	16.23	15.85	16.20
3597	NYSE	DAN	Fri, Jun 17, 2011	16.10	16.27	15.93	16.10
3596	NYSE	DAN	Thu, Jun 16, 2011	16.14	16.33	15.64	15.88
3595	NYSE	DAN	Wed, Jun 15, 2011	16.60	16.96	16.01	16.09
3594	NYSE	DAN	Tue, Jun 14, 2011	16.55	17.13	16.55	16.85
3593	NYSE	DAN	Mon, Jun 13, 2011	16.64	16.89	16.06	16.30
3592	NYSE	DAN	Fri, Jun 10, 2011	16.84	16.91	16.18	16.60
3591	NYSE	DAN	Thu, Jun 9, 2011	16.85	17.27	16.78	16.96
3590	NYSE	DAN	Wed, Jun 8, 2011	17.03	17.29	16.75	16.81
3589	NYSE	DAN	Tue, Jun 7, 2011	17.00	17.15	16.81	17.06
3588	NYSE	DAN	Mon, Jun 6, 2011	17.12	17.35	16.74	16.87
3587	NYSE	DAN	Fri, Jun 3, 2011	16.81	17.18	16.71	17.15
3586	NYSE	DAN	Thu, Jun 2, 2011	17.20	17.48	17.03	17.17
3585	NYSE	DAN	Wed, Jun 1, 2011	18.09	18.17	17.22	17.24
3584	NYSE	DAN	Tue, May 31, 2011	18.43	18.43	18.05	18.12
3583	NYSE	DAN	Fri, May 27, 2011	17.61	18.10	17.61	18.02
3582	NYSE	DAN	Thu, May 26, 2011	17.28	17.63	17.10	17.55
3581	NYSE	DAN	Wed, May 25, 2011	16.82	17.37	16.82	17.32
3580	NYSE	DAN	Tue, May 24, 2011	17.28	17.40	16.91	16.92
3579	NYSE	DAN	Mon, May 23, 2011	17.08	17.42	16.99	17.25
3578	NYSE	DAN	Fri, May 20, 2011	17.68	17.70	17.20	17.42
3577	NYSE	DAN	Thu, May 19, 2011	17.70	17.84	17.44	17.81
3576	NYSE	DAN	Wed, May 18, 2011	17.20	17.56	17.13	17.53
3575	NYSE	DAN	Tue, May 17, 2011	17.08	17.47	17.00	17.20
3574	NYSE	DAN	Mon, May 16, 2011	17.49	17.97	17.20	17.24
3573	NYSE	DAN	Fri, May 13, 2011	17.89	17.98	17.32	17.57
3572	NYSE	DAN	Thu, May 12, 2011	18.01	18.16	17.59	17.85
3571	NYSE	DAN	Wed, May 11, 2011	18.44	18.54	17.96	18.16
3570	NYSE	DAN	Tue, May 10, 2011	18.19	18.49	18.12	18.48
3569	NYSE	DAN	Mon, May 9, 2011	18.08	18.32	18.06	18.11
3568	NYSE	DAN	Fri, May 6, 2011	18.12	18.48	17.93	18.21
3567	NYSE	DAN	Thu, May 5, 2011	17.55	18.05	17.40	17.88
3566	NYSE	DAN	Wed, May 4, 2011	17.48	18.04	17.44	17.75
3565	NYSE	DAN	Tue, May 3, 2011	17.64	17.67	17.14	17.47
3564	NYSE	DAN	Mon, May 2, 2011	18.32	18.42	17.70	17.74
3563	NYSE	DAN	Fri, Apr 29, 2011	18.35	18.62	18.15	18.17
3562	NYSE	DAN	Thu, Apr 28, 2011	18.57	18.63	18.14	18.26
3561	NYSE	DAN	Wed, Apr 27, 2011	18.82	18.85	18.15	18.57
3560	NYSE	DAN	Tue, Apr 26, 2011	18.50	18.96	18.44	18.50
3559	NYSE	DAN	Mon, Apr 25, 2011	18.29	18.38	17.97	18.33
3558	NYSE	DAN	Thu, Apr 21, 2011	18.00	18.38	17.66	18.33
3557	NYSE	DAN	Wed, Apr 20, 2011	17.26	17.83	17.26	17.82
3556	NYSE	DAN	Tue, Apr 19, 2011	16.68	16.92	16.57	16.77
3555	NYSE	DAN	Mon, Apr 18, 2011	16.63	16.75	16.36	16.59
3554	NYSE	DAN	Fri, Apr 15, 2011	16.97	17.11	16.75	17.05
3553	NYSE	DAN	Thu, Apr 14, 2011	17.03	17.15	16.68	16.98
3552	NYSE	DAN	Wed, Apr 13, 2011	17.25	17.48	16.84	17.24
3551	NYSE	DAN	Tue, Apr 12, 2011	17.11	17.31	16.43	17.10
3550	NYSE	DAN	Mon, Apr 11, 2011	17.56	17.56	17.04	17.28
3549	NYSE	DAN	Fri, Apr 8, 2011	18.15	18.18	17.47	17.57
3548	NYSE	DAN	Thu, Apr 7, 2011	18.12	18.23	17.89	17.98
3547	NYSE	DAN	Wed, Apr 6, 2011	18.33	18.35	17.93	18.12
3546	NYSE	DAN	Tue, Apr 5, 2011	17.51	18.27	17.48	18.17
3545	NYSE	DAN	Mon, Apr 4, 2011	17.57	17.81	17.40	17.48
3544	NYSE	DAN	Fri, Apr 1, 2011	17.85	18.26	17.43	17.49
3543	NYSE	DAN	Thu, Mar 31, 2011	17.70	17.73	17.24	17.39
3542	NYSE	DAN	Wed, Mar 30, 2011	17.53	18.09	17.43	17.81
3541	NYSE	DAN	Tue, Mar 29, 2011	17.24	17.47	17.03	17.22
3540	NYSE	DAN	Mon, Mar 28, 2011	17.38	17.49	17.25	17.32
3539	NYSE	DAN	Fri, Mar 25, 2011	17.29	17.63	17.12	17.35
3538	NYSE	DAN	Thu, Mar 24, 2011	17.18	17.35	16.91	17.20
3537	NYSE	DAN	Wed, Mar 23, 2011	16.90	17.12	16.49	16.96
3536	NYSE	DAN	Tue, Mar 22, 2011	17.20	17.34	16.80	16.97
3535	NYSE	DAN	Mon, Mar 21, 2011	17.12	17.41	16.96	17.16
3534	NYSE	DAN	Fri, Mar 18, 2011	16.70	17.01	16.52	16.75
3533	NYSE	DAN	Thu, Mar 17, 2011	17.04	17.10	16.34	16.34
3532	NYSE	DAN	Wed, Mar 16, 2011	17.01	17.54	16.42	16.59
3531	NYSE	DAN	Tue, Mar 15, 2011	16.57	17.34	16.30	17.15
3530	NYSE	DAN	Mon, Mar 14, 2011	17.29	17.66	17.12	17.47
3529	NYSE	DAN	Fri, Mar 11, 2011	17.24	17.71	16.92	17.52
3528	NYSE	DAN	Thu, Mar 10, 2011	17.84	18.01	17.34	17.37
3527	NYSE	DAN	Wed, Mar 9, 2011	18.47	18.48	18.12	18.16
3526	NYSE	DAN	Tue, Mar 8, 2011	18.23	18.70	18.00	18.46
3525	NYSE	DAN	Mon, Mar 7, 2011	18.91	18.98	17.94	18.30
3524	NYSE	DAN	Fri, Mar 4, 2011	18.94	18.97	18.46	18.75
3523	NYSE	DAN	Thu, Mar 3, 2011	18.79	19.07	18.76	18.86
3522	NYSE	DAN	Wed, Mar 2, 2011	18.20	18.72	18.10	18.48
3521	NYSE	DAN	Tue, Mar 1, 2011	19.05	19.05	18.12	18.30
3520	NYSE	DAN	Mon, Feb 28, 2011	19.18	19.35	18.62	18.88
3519	NYSE	DAN	Fri, Feb 25, 2011	18.52	19.02	18.37	18.99
3518	NYSE	DAN	Thu, Feb 24, 2011	17.80	18.91	17.74	18.49
3517	NYSE	DAN	Wed, Feb 23, 2011	18.19	18.52	17.18	17.80
3516	NYSE	DAN	Tue, Feb 22, 2011	18.21	18.44	17.59	17.69
3515	NYSE	DAN	Fri, Feb 18, 2011	18.73	18.86	18.35	18.55
3514	NYSE	DAN	Thu, Feb 17, 2011	18.32	18.91	18.15	18.73
3513	NYSE	DAN	Wed, Feb 16, 2011	18.33	18.52	18.24	18.45
3512	NYSE	DAN	Tue, Feb 15, 2011	18.63	18.66	17.93	18.24
3511	NYSE	DAN	Mon, Feb 14, 2011	18.58	18.75	18.33	18.66
3510	NYSE	DAN	Fri, Feb 11, 2011	18.13	18.59	18.11	18.54
3509	NYSE	DAN	Thu, Feb 10, 2011	17.07	18.41	17.01	18.24
3508	NYSE	DAN	Wed, Feb 9, 2011	17.36	17.44	17.07	17.28
3507	NYSE	DAN	Tue, Feb 8, 2011	17.39	17.53	17.14	17.31
3506	NYSE	DAN	Mon, Feb 7, 2011	17.13	17.52	17.03	17.36
3505	NYSE	DAN	Fri, Feb 4, 2011	17.26	17.31	16.91	17.05
3504	NYSE	DAN	Thu, Feb 3, 2011	17.05	17.25	16.77	17.14
3503	NYSE	DAN	Wed, Feb 2, 2011	18.21	18.23	17.12	17.17
3502	NYSE	DAN	Tue, Feb 1, 2011	18.05	18.49	17.88	18.37
3501	NYSE	DAN	Mon, Jan 31, 2011	17.55	17.93	17.42	17.92
3500	NYSE	DAN	Fri, Jan 28, 2011	18.71	18.71	17.32	17.50
3499	NYSE	DAN	Thu, Jan 27, 2011	18.28	18.92	18.28	18.80
3498	NYSE	DAN	Wed, Jan 26, 2011	18.00	18.46	17.88	18.19
3497	NYSE	DAN	Tue, Jan 25, 2011	17.83	17.92	17.60	17.86
3496	NYSE	DAN	Mon, Jan 24, 2011	17.09	18.05	16.98	17.91
3495	NYSE	DAN	Fri, Jan 21, 2011	17.52	17.73	16.99	17.03
3494	NYSE	DAN	Thu, Jan 20, 2011	17.99	17.99	17.24	17.37
3493	NYSE	DAN	Wed, Jan 19, 2011	18.93	18.93	17.87	18.00
3492	NYSE	DAN	Tue, Jan 18, 2011	18.66	18.90	18.53	18.88
3491	NYSE	DAN	Fri, Jan 14, 2011	18.30	18.72	18.27	18.72
3490	NYSE	DAN	Thu, Jan 13, 2011	18.51	18.64	18.17	18.31
3489	NYSE	DAN	Wed, Jan 12, 2011	18.30	18.50	17.75	18.50
3488	NYSE	DAN	Tue, Jan 11, 2011	18.57	18.72	18.25	18.27
3487	NYSE	DAN	Mon, Jan 10, 2011	17.59	18.61	17.52	18.44
3486	NYSE	DAN	Fri, Jan 7, 2011	18.05	18.19	17.53	17.82
3485	NYSE	DAN	Thu, Jan 6, 2011	18.30	18.42	17.83	17.97
3484	NYSE	DAN	Wed, Jan 5, 2011	17.69	18.33	17.56	18.24
3483	NYSE	DAN	Tue, Jan 4, 2011	17.59	17.87	17.31	17.86
3482	NYSE	DAN	Mon, Jan 3, 2011	17.41	17.72	17.33	17.55
3481	NYSE	DAN	Fri, Dec 31, 2010	17.06	17.25	16.96	17.21
3480	NYSE	DAN	Thu, Dec 30, 2010	17.04	17.25	17.00	17.06
3479	NYSE	DAN	Wed, Dec 29, 2010	17.16	17.34	17.10	17.10
3478	NYSE	DAN	Tue, Dec 28, 2010	17.41	17.45	17.08	17.14
3477	NYSE	DAN	Mon, Dec 27, 2010	17.26	17.45	17.02	17.39
3476	NYSE	DAN	Thu, Dec 23, 2010	17.42	17.56	17.30	17.41
3475	NYSE	DAN	Wed, Dec 22, 2010	17.69	17.85	17.26	17.42
3474	NYSE	DAN	Tue, Dec 21, 2010	17.73	17.99	17.62	17.65
3473	NYSE	DAN	Mon, Dec 20, 2010	17.25	17.66	17.09	17.55
3472	NYSE	DAN	Fri, Dec 17, 2010	17.04	17.51	16.97	17.09
3471	NYSE	DAN	Thu, Dec 16, 2010	17.00	17.20	16.81	17.00
3470	NYSE	DAN	Wed, Dec 15, 2010	16.99	17.25	16.81	16.87
3469	NYSE	DAN	Tue, Dec 14, 2010	16.55	17.30	16.38	17.05
3468	NYSE	DAN	Mon, Dec 13, 2010	16.80	17.03	16.44	16.46
3467	NYSE	DAN	Fri, Dec 10, 2010	16.41	16.85	16.27	16.68
3466	NYSE	DAN	Thu, Dec 9, 2010	16.27	16.46	16.04	16.38
3465	NYSE	DAN	Wed, Dec 8, 2010	16.24	16.41	16.02	16.05
3464	NYSE	DAN	Tue, Dec 7, 2010	16.47	16.68	16.15	16.23
3463	NYSE	DAN	Mon, Dec 6, 2010	16.10	16.28	16.01	16.16
3462	NYSE	DAN	Fri, Dec 3, 2010	15.81	16.23	15.65	16.16
3461	NYSE	DAN	Thu, Dec 2, 2010	15.71	16.07	15.67	15.91
3460	NYSE	DAN	Wed, Dec 1, 2010	15.47	15.86	15.41	15.67
3459	NYSE	DAN	Tue, Nov 30, 2010	14.93	15.22	14.60	15.11
3458	NYSE	DAN	Mon, Nov 29, 2010	15.05	15.20	14.63	15.16
3457	NYSE	DAN	Fri, Nov 26, 2010	15.01	15.33	15.00	15.19
3456	NYSE	DAN	Wed, Nov 24, 2010	14.99	15.39	14.95	15.19
3455	NYSE	DAN	Tue, Nov 23, 2010	14.76	15.01	14.60	14.80
3454	NYSE	DAN	Mon, Nov 22, 2010	15.00	15.17	14.80	15.04
3453	NYSE	DAN	Fri, Nov 19, 2010	14.84	15.17	14.67	15.12
3452	NYSE	DAN	Thu, Nov 18, 2010	14.68	15.08	14.65	14.92
3451	NYSE	DAN	Wed, Nov 17, 2010	14.06	14.47	13.95	14.43
3450	NYSE	DAN	Tue, Nov 16, 2010	14.31	14.55	13.80	13.98
3449	NYSE	DAN	Mon, Nov 15, 2010	14.75	15.00	14.49	14.52
3448	NYSE	DAN	Fri, Nov 12, 2010	14.79	15.03	14.47	14.57
3447	NYSE	DAN	Thu, Nov 11, 2010	14.58	15.02	14.56	14.92
3446	NYSE	DAN	Wed, Nov 10, 2010	14.50	14.92	14.13	14.85
3445	NYSE	DAN	Tue, Nov 9, 2010	14.84	14.88	14.34	14.51
3444	NYSE	DAN	Mon, Nov 8, 2010	15.01	15.18	14.73	14.79
3443	NYSE	DAN	Fri, Nov 5, 2010	14.93	15.24	14.76	15.02
3442	NYSE	DAN	Thu, Nov 4, 2010	14.18	14.89	14.18	14.84
3441	NYSE	DAN	Wed, Nov 3, 2010	14.49	14.58	14.22	14.53
3440	NYSE	DAN	Tue, Nov 2, 2010	14.22	14.50	13.96	14.50
3439	NYSE	DAN	Mon, Nov 1, 2010	14.23	14.38	13.81	14.10
3438	NYSE	DAN	Fri, Oct 29, 2010	14.18	14.55	14.05	14.17
3437	NYSE	DAN	Thu, Oct 28, 2010	13.88	14.34	13.75	14.20
3436	NYSE	DAN	Wed, Oct 27, 2010	13.70	13.94	13.42	13.68
3435	NYSE	DAN	Tue, Oct 26, 2010	13.64	14.00	13.48	13.89
3434	NYSE	DAN	Mon, Oct 25, 2010	13.86	14.00	13.71	13.80
3433	NYSE	DAN	Fri, Oct 22, 2010	13.60	13.79	13.45	13.71
3432	NYSE	DAN	Thu, Oct 21, 2010	13.42	13.70	13.11	13.51
3431	NYSE	DAN	Wed, Oct 20, 2010	13.17	13.52	13.07	13.32
3430	NYSE	DAN	Tue, Oct 19, 2010	13.08	13.38	12.80	13.05
3429	NYSE	DAN	Mon, Oct 18, 2010	13.66	13.66	13.17	13.38
3428	NYSE	DAN	Fri, Oct 15, 2010	13.61	13.70	13.22	13.54
3427	NYSE	DAN	Thu, Oct 14, 2010	13.46	13.64	13.29	13.44
3426	NYSE	DAN	Wed, Oct 13, 2010	13.45	13.63	13.18	13.46
3425	NYSE	DAN	Tue, Oct 12, 2010	13.13	13.39	12.92	13.23
3424	NYSE	DAN	Mon, Oct 11, 2010	13.31	13.32	13.07	13.21
3423	NYSE	DAN	Fri, Oct 8, 2010	12.77	13.39	12.76	13.31
3422	NYSE	DAN	Thu, Oct 7, 2010	13.01	13.01	12.55	12.74
3421	NYSE	DAN	Wed, Oct 6, 2010	12.82	13.02	12.75	12.91
3420	NYSE	DAN	Tue, Oct 5, 2010	12.40	12.96	12.38	12.87
3419	NYSE	DAN	Mon, Oct 4, 2010	12.48	12.56	12.06	12.16
3418	NYSE	DAN	Fri, Oct 1, 2010	12.50	12.54	12.20	12.52
3417	NYSE	DAN	Thu, Sep 30, 2010	12.64	12.79	12.26	12.32
3416	NYSE	DAN	Wed, Sep 29, 2010	12.25	12.58	12.21	12.51
3415	NYSE	DAN	Tue, Sep 28, 2010	12.18	12.41	11.80	12.34
3414	NYSE	DAN	Mon, Sep 27, 2010	12.06	12.27	11.95	12.10
3413	NYSE	DAN	Fri, Sep 24, 2010	11.81	12.17	11.74	12.11
3412	NYSE	DAN	Thu, Sep 23, 2010	11.51	11.96	11.45	11.53
3411	NYSE	DAN	Wed, Sep 22, 2010	11.62	11.96	11.54	11.72
3410	NYSE	DAN	Tue, Sep 21, 2010	11.66	11.96	11.56	11.69
3409	NYSE	DAN	Mon, Sep 20, 2010	11.18	11.65	11.01	11.63
3408	NYSE	DAN	Fri, Sep 17, 2010	11.16	11.22	10.90	11.09
3407	NYSE	DAN	Thu, Sep 16, 2010	10.86	11.12	10.80	11.00
3406	NYSE	DAN	Wed, Sep 15, 2010	10.43	11.01	10.38	10.95
3405	NYSE	DAN	Tue, Sep 14, 2010	10.46	10.63	10.44	10.52
3404	NYSE	DAN	Mon, Sep 13, 2010	10.49	10.59	10.35	10.49
3403	NYSE	DAN	Fri, Sep 10, 2010	10.27	10.42	10.11	10.25
3402	NYSE	DAN	Thu, Sep 9, 2010	10.75	10.90	10.12	10.23
3401	NYSE	DAN	Wed, Sep 8, 2010	10.62	10.67	10.27	10.45
3400	NYSE	DAN	Tue, Sep 7, 2010	11.24	11.25	10.80	10.84
3399	NYSE	DAN	Fri, Sep 3, 2010	11.39	11.65	11.08	11.25
3398	NYSE	DAN	Thu, Sep 2, 2010	10.84	11.20	10.84	11.09
3397	NYSE	DAN	Wed, Sep 1, 2010	10.59	10.79	10.29	10.77
3396	NYSE	DAN	Tue, Aug 31, 2010	10.13	10.48	10.00	10.26
3395	NYSE	DAN	Mon, Aug 30, 2010	10.60	10.63	10.18	10.18
3394	NYSE	DAN	Fri, Aug 27, 2010	10.41	10.75	10.01	10.67
3393	NYSE	DAN	Thu, Aug 26, 2010	10.66	10.93	10.19	10.21
3392	NYSE	DAN	Wed, Aug 25, 2010	10.17	10.63	9.91	10.54
3391	NYSE	DAN	Tue, Aug 24, 2010	10.27	10.75	10.18	10.35
3390	NYSE	DAN	Mon, Aug 23, 2010	11.04	11.14	10.64	10.67
3389	NYSE	DAN	Fri, Aug 20, 2010	10.91	10.95	10.61	10.92
3388	NYSE	DAN	Thu, Aug 19, 2010	11.39	11.52	10.87	10.96
3387	NYSE	DAN	Wed, Aug 18, 2010	11.46	11.64	11.26	11.46
3386	NYSE	DAN	Tue, Aug 17, 2010	11.33	11.81	11.23	11.44
3385	NYSE	DAN	Mon, Aug 16, 2010	10.96	11.29	10.83	11.10
3384	NYSE	DAN	Fri, Aug 13, 2010	11.15	11.36	10.98	11.10
3383	NYSE	DAN	Thu, Aug 12, 2010	11.03	11.56	10.82	11.25
3382	NYSE	DAN	Wed, Aug 11, 2010	11.66	11.66	11.16	11.29
3381	NYSE	DAN	Tue, Aug 10, 2010	12.19	12.33	11.93	12.11
3380	NYSE	DAN	Mon, Aug 9, 2010	12.67	12.79	12.34	12.44
3379	NYSE	DAN	Fri, Aug 6, 2010	12.36	12.62	12.12	12.56
3378	NYSE	DAN	Thu, Aug 5, 2010	12.24	12.79	12.23	12.70
3377	NYSE	DAN	Wed, Aug 4, 2010	12.41	12.64	12.26	12.56
3376	NYSE	DAN	Tue, Aug 3, 2010	12.36	12.45	12.08	12.31
3375	NYSE	DAN	Mon, Aug 2, 2010	12.23	12.55	12.10	12.52
3374	NYSE	DAN	Fri, Jul 30, 2010	11.30	12.08	11.23	11.88
3373	NYSE	DAN	Thu, Jul 29, 2010	11.80	11.91	11.00	11.60
3372	NYSE	DAN	Wed, Jul 28, 2010	11.56	11.88	11.30	11.56
3371	NYSE	DAN	Tue, Jul 27, 2010	12.06	12.37	11.60	11.61
3370	NYSE	DAN	Mon, Jul 26, 2010	11.67	12.04	11.67	11.91
3369	NYSE	DAN	Fri, Jul 23, 2010	11.15	11.93	11.02	11.67
3368	NYSE	DAN	Thu, Jul 22, 2010	10.83	11.40	10.83	11.24
3367	NYSE	DAN	Wed, Jul 21, 2010	10.92	11.07	10.48	10.55
3366	NYSE	DAN	Tue, Jul 20, 2010	10.07	10.83	9.91	10.74
3365	NYSE	DAN	Mon, Jul 19, 2010	10.33	10.56	10.01	10.30
3364	NYSE	DAN	Fri, Jul 16, 2010	10.76	10.84	10.24	10.29
3363	NYSE	DAN	Thu, Jul 15, 2010	11.09	11.09	10.54	10.94
3362	NYSE	DAN	Wed, Jul 14, 2010	11.12	11.32	10.82	11.03
3361	NYSE	DAN	Tue, Jul 13, 2010	10.79	11.25	10.68	11.18
3360	NYSE	DAN	Mon, Jul 12, 2010	10.46	10.77	10.28	10.50
3359	NYSE	DAN	Fri, Jul 9, 2010	10.35	10.64	10.29	10.60
3358	NYSE	DAN	Thu, Jul 8, 2010	10.35	10.59	10.11	10.41
3357	NYSE	DAN	Wed, Jul 7, 2010	9.24	10.25	9.15	10.18
3356	NYSE	DAN	Tue, Jul 6, 2010	9.80	9.95	9.01	9.20
3355	NYSE	DAN	Fri, Jul 2, 2010	9.77	9.86	9.16	9.49
3354	NYSE	DAN	Thu, Jul 1, 2010	9.99	10.14	8.95	9.68
3353	NYSE	DAN	Wed, Jun 30, 2010	10.22	10.66	9.88	10.00
3352	NYSE	DAN	Tue, Jun 29, 2010	10.79	10.89	10.08	10.29
3351	NYSE	DAN	Mon, Jun 28, 2010	11.25	11.35	11.00	11.13
3350	NYSE	DAN	Fri, Jun 25, 2010	11.06	11.38	10.88	11.25
3349	NYSE	DAN	Thu, Jun 24, 2010	11.19	11.37	10.93	11.01
3348	NYSE	DAN	Wed, Jun 23, 2010	11.37	11.51	10.98	11.32
3347	NYSE	DAN	Tue, Jun 22, 2010	11.99	12.10	11.32	11.37
3346	NYSE	DAN	Mon, Jun 21, 2010	12.33	12.48	11.74	11.89
3345	NYSE	DAN	Fri, Jun 18, 2010	11.89	12.27	11.84	11.99
3344	NYSE	DAN	Thu, Jun 17, 2010	11.71	11.94	11.21	11.77
3343	NYSE	DAN	Wed, Jun 16, 2010	11.76	11.90	11.54	11.60
3342	NYSE	DAN	Tue, Jun 15, 2010	11.54	11.98	11.50	11.92
3341	NYSE	DAN	Mon, Jun 14, 2010	11.71	11.96	11.30	11.38
3340	NYSE	DAN	Fri, Jun 11, 2010	10.69	11.46	10.48	11.46
3339	NYSE	DAN	Thu, Jun 10, 2010	10.54	10.97	10.44	10.90
3338	NYSE	DAN	Wed, Jun 9, 2010	10.60	10.91	10.14	10.22
3337	NYSE	DAN	Tue, Jun 8, 2010	10.25	10.65	9.94	10.39
3336	NYSE	DAN	Mon, Jun 7, 2010	11.10	11.23	10.19	10.23
3335	NYSE	DAN	Fri, Jun 4, 2010	11.64	11.80	10.95	11.03
3334	NYSE	DAN	Thu, Jun 3, 2010	11.27	12.05	11.15	11.97
3333	NYSE	DAN	Wed, Jun 2, 2010	10.50	11.11	10.39	11.11
3332	NYSE	DAN	Tue, Jun 1, 2010	10.65	11.07	10.44	10.44
3331	NYSE	DAN	Fri, May 28, 2010	11.25	11.53	10.64	10.86
3330	NYSE	DAN	Thu, May 27, 2010	10.93	11.29	10.79	11.28
3329	NYSE	DAN	Wed, May 26, 2010	10.50	10.90	10.33	10.44
3328	NYSE	DAN	Tue, May 25, 2010	9.53	10.39	9.27	10.25
3327	NYSE	DAN	Mon, May 24, 2010	9.96	10.34	9.85	9.98
3326	NYSE	DAN	Fri, May 21, 2010	9.68	10.40	9.37	10.00
3325	NYSE	DAN	Thu, May 20, 2010	10.46	10.57	9.73	9.90
3324	NYSE	DAN	Wed, May 19, 2010	10.92	11.15	10.49	10.88
3323	NYSE	DAN	Tue, May 18, 2010	11.61	11.85	10.86	11.01
3322	NYSE	DAN	Mon, May 17, 2010	12.05	12.42	11.13	11.41
3321	NYSE	DAN	Fri, May 14, 2010	12.46	12.46	11.75	12.03
3320	NYSE	DAN	Thu, May 13, 2010	12.85	13.46	12.58	12.64
3319	NYSE	DAN	Wed, May 12, 2010	12.68	13.17	12.63	12.98
3318	NYSE	DAN	Tue, May 11, 2010	12.16	12.95	12.00	12.60
3317	NYSE	DAN	Mon, May 10, 2010	12.38	12.68	12.16	12.28
3316	NYSE	DAN	Fri, May 7, 2010	12.00	12.13	11.05	11.43
3315	NYSE	DAN	Thu, May 6, 2010	12.52	12.99	10.14	12.10
3314	NYSE	DAN	Wed, May 5, 2010	12.83	13.17	11.81	12.62
3313	NYSE	DAN	Tue, May 4, 2010	13.44	13.61	12.98	13.07
3312	NYSE	DAN	Mon, May 3, 2010	13.20	13.97	13.09	13.76
3311	NYSE	DAN	Fri, Apr 30, 2010	13.44	14.01	13.16	13.36
3310	NYSE	DAN	Thu, Apr 29, 2010	12.91	13.68	12.91	13.45
3309	NYSE	DAN	Wed, Apr 28, 2010	12.95	13.07	12.44	12.54
3308	NYSE	DAN	Tue, Apr 27, 2010	13.50	13.70	12.72	12.77
3307	NYSE	DAN	Mon, Apr 26, 2010	13.80	14.02	13.57	13.63
3306	NYSE	DAN	Fri, Apr 23, 2010	13.22	13.76	13.09	13.70
3305	NYSE	DAN	Thu, Apr 22, 2010	12.81	13.18	12.59	13.17
3304	NYSE	DAN	Wed, Apr 21, 2010	13.14	13.14	12.70	13.03
3303	NYSE	DAN	Tue, Apr 20, 2010	13.15	13.33	12.92	13.07
3302	NYSE	DAN	Mon, Apr 19, 2010	12.94	13.18	12.70	13.01
3301	NYSE	DAN	Fri, Apr 16, 2010	13.63	13.83	12.97	13.11
3300	NYSE	DAN	Thu, Apr 15, 2010	13.52	13.80	13.28	13.67
3299	NYSE	DAN	Wed, Apr 14, 2010	13.32	14.10	13.25	13.57
3298	NYSE	DAN	Tue, Apr 13, 2010	13.22	13.30	12.93	13.19
3297	NYSE	DAN	Mon, Apr 12, 2010	13.05	13.37	12.98	13.29
3296	NYSE	DAN	Fri, Apr 9, 2010	12.75	12.96	12.63	12.89
3295	NYSE	DAN	Thu, Apr 8, 2010	12.44	12.66	12.34	12.60
3294	NYSE	DAN	Wed, Apr 7, 2010	12.40	12.63	12.37	12.49
3293	NYSE	DAN	Tue, Apr 6, 2010	12.37	12.54	12.30	12.46
3292	NYSE	DAN	Mon, Apr 5, 2010	11.82	12.51	11.82	12.46
3291	NYSE	DAN	Thu, Apr 1, 2010	12.07	12.33	11.62	11.78
3290	NYSE	DAN	Wed, Mar 31, 2010	12.17	12.21	11.76	11.88
3289	NYSE	DAN	Tue, Mar 30, 2010	12.39	12.57	12.11	12.25
3288	NYSE	DAN	Mon, Mar 29, 2010	12.51	12.71	12.37	12.40
3287	NYSE	DAN	Fri, Mar 26, 2010	12.55	12.71	12.13	12.48
3286	NYSE	DAN	Thu, Mar 25, 2010	12.84	13.30	12.48	12.48
3285	NYSE	DAN	Wed, Mar 24, 2010	12.79	12.85	12.44	12.81
3284	NYSE	DAN	Tue, Mar 23, 2010	12.60	13.05	12.55	12.89
3283	NYSE	DAN	Mon, Mar 22, 2010	11.75	12.59	11.62	12.56
3282	NYSE	DAN	Fri, Mar 19, 2010	11.83	12.15	11.60	11.94
3281	NYSE	DAN	Thu, Mar 18, 2010	11.87	11.99	11.61	11.77
3280	NYSE	DAN	Wed, Mar 17, 2010	11.97	12.10	11.90	11.93
3279	NYSE	DAN	Tue, Mar 16, 2010	11.84	11.96	11.59	11.95
3278	NYSE	DAN	Mon, Mar 15, 2010	11.73	11.93	11.56	11.81
3277	NYSE	DAN	Fri, Mar 12, 2010	11.92	12.18	11.63	11.73
3276	NYSE	DAN	Thu, Mar 11, 2010	11.56	11.84	11.26	11.83
3275	NYSE	DAN	Wed, Mar 10, 2010	11.96	12.15	11.53	11.63
3274	NYSE	DAN	Tue, Mar 9, 2010	11.96	12.46	11.78	11.92
3273	NYSE	DAN	Mon, Mar 8, 2010	11.96	12.00	11.75	12.00
3272	NYSE	DAN	Fri, Mar 5, 2010	11.92	12.10	11.80	11.90
3271	NYSE	DAN	Thu, Mar 4, 2010	11.69	11.78	11.38	11.73
3270	NYSE	DAN	Wed, Mar 3, 2010	11.99	12.04	11.61	11.66
3269	NYSE	DAN	Tue, Mar 2, 2010	11.57	11.84	11.22	11.27
3268	NYSE	DAN	Mon, Mar 1, 2010	11.36	11.90	11.30	11.50
3267	NYSE	DAN	Fri, Feb 26, 2010	11.09	11.51	10.98	11.37
3266	NYSE	DAN	Thu, Feb 25, 2010	10.66	11.08	10.48	11.05
3265	NYSE	DAN	Wed, Feb 24, 2010	10.69	11.13	10.43	10.94
3264	NYSE	DAN	Tue, Feb 23, 2010	10.89	11.00	10.53	10.64
3263	NYSE	DAN	Mon, Feb 22, 2010	11.09	11.16	10.70	10.89
3262	NYSE	DAN	Fri, Feb 19, 2010	10.86	11.22	10.80	10.99
3261	NYSE	DAN	Thu, Feb 18, 2010	10.77	10.98	10.70	10.90
3260	NYSE	DAN	Wed, Feb 17, 2010	10.69	10.88	10.54	10.80
3259	NYSE	DAN	Tue, Feb 16, 2010	10.46	10.70	10.11	10.65
3258	NYSE	DAN	Fri, Feb 12, 2010	10.20	10.47	9.91	10.43
3257	NYSE	DAN	Thu, Feb 11, 2010	10.22	10.51	9.97	10.44
3256	NYSE	DAN	Wed, Feb 10, 2010	10.21	10.38	9.85	10.34
3255	NYSE	DAN	Tue, Feb 9, 2010	9.84	10.26	9.66	10.24
3254	NYSE	DAN	Mon, Feb 8, 2010	9.73	10.34	9.41	9.51
3253	NYSE	DAN	Fri, Feb 5, 2010	10.02	10.12	9.22	9.72
3252	NYSE	DAN	Thu, Feb 4, 2010	10.76	10.79	9.98	10.07
3251	NYSE	DAN	Wed, Feb 3, 2010	10.75	10.98	10.54	10.90
3250	NYSE	DAN	Tue, Feb 2, 2010	10.75	11.02	10.23	10.78
3249	NYSE	DAN	Mon, Feb 1, 2010	10.38	10.88	10.22	10.73
3248	NYSE	DAN	Fri, Jan 29, 2010	10.48	10.78	10.10	10.31
3247	NYSE	DAN	Thu, Jan 28, 2010	10.51	11.11	10.16	10.36
3246	NYSE	DAN	Wed, Jan 27, 2010	10.24	10.54	10.04	10.47
3245	NYSE	DAN	Tue, Jan 26, 2010	10.04	10.62	10.04	10.23
3244	NYSE	DAN	Mon, Jan 25, 2010	10.34	10.65	9.92	10.09
3243	NYSE	DAN	Fri, Jan 22, 2010	10.59	10.90	10.09	10.20
3242	NYSE	DAN	Thu, Jan 21, 2010	11.26	11.45	10.64	10.76
3241	NYSE	DAN	Wed, Jan 20, 2010	11.32	11.33	10.94	11.25
3240	NYSE	DAN	Tue, Jan 19, 2010	11.55	11.77	11.32	11.45
3239	NYSE	DAN	Fri, Jan 15, 2010	11.93	11.95	11.24	11.56
3238	NYSE	DAN	Thu, Jan 14, 2010	11.48	11.93	11.48	11.83
3237	NYSE	DAN	Wed, Jan 13, 2010	11.34	11.67	11.10	11.64
3236	NYSE	DAN	Tue, Jan 12, 2010	12.24	12.24	11.11	11.28
3235	NYSE	DAN	Mon, Jan 11, 2010	12.23	12.50	11.89	12.40
3234	NYSE	DAN	Fri, Jan 8, 2010	11.83	12.12	11.65	12.02
3233	NYSE	DAN	Thu, Jan 7, 2010	11.64	11.73	11.32	11.60
3232	NYSE	DAN	Wed, Jan 6, 2010	12.01	12.19	11.53	11.59
3231	NYSE	DAN	Tue, Jan 5, 2010	11.15	12.06	11.00	12.00
3230	NYSE	DAN	Mon, Jan 4, 2010	11.05	11.14	10.89	11.14
3229	NYSE	DAN	Thu, Dec 31, 2009	10.88	11.25	10.76	10.84
3228	NYSE	DAN	Wed, Dec 30, 2009	10.74	11.01	10.62	10.85
3227	NYSE	DAN	Tue, Dec 29, 2009	10.72	11.05	10.71	10.89
3226	NYSE	DAN	Mon, Dec 28, 2009	10.98	11.00	10.62	10.79
3225	NYSE	DAN	Thu, Dec 24, 2009	10.75	10.96	10.74	10.90
3224	NYSE	DAN	Wed, Dec 23, 2009	10.65	10.78	10.38	10.75
3223	NYSE	DAN	Tue, Dec 22, 2009	11.05	11.05	10.33	10.50
3222	NYSE	DAN	Mon, Dec 21, 2009	10.83	11.19	10.77	10.95
3221	NYSE	DAN	Fri, Dec 18, 2009	10.24	10.76	10.17	10.76
3220	NYSE	DAN	Thu, Dec 17, 2009	9.41	10.18	9.41	9.64
3219	NYSE	DAN	Wed, Dec 16, 2009	9.50	9.70	9.33	9.40
3218	NYSE	DAN	Tue, Dec 15, 2009	9.17	9.50	9.10	9.43
3217	NYSE	DAN	Mon, Dec 14, 2009	9.25	9.44	9.15	9.19
3216	NYSE	DAN	Fri, Dec 11, 2009	8.76	9.10	8.73	9.07
3215	NYSE	DAN	Thu, Dec 10, 2009	8.85	9.00	8.57	8.64
3214	NYSE	DAN	Wed, Dec 9, 2009	8.60	8.77	8.50	8.74
3213	NYSE	DAN	Tue, Dec 8, 2009	8.70	8.89	8.26	8.50
3212	NYSE	DAN	Mon, Dec 7, 2009	8.18	8.42	8.08	8.21
3211	NYSE	DAN	Fri, Dec 4, 2009	8.37	8.63	7.95	8.24
3210	NYSE	DAN	Thu, Dec 3, 2009	8.10	8.47	8.07	8.26
3209	NYSE	DAN	Wed, Dec 2, 2009	7.80	8.17	7.80	8.04
3208	NYSE	DAN	Tue, Dec 1, 2009	7.37	8.06	7.37	7.86
3207	NYSE	DAN	Mon, Nov 30, 2009	6.98	7.33	6.79	7.28
3206	NYSE	DAN	Fri, Nov 27, 2009	6.87	7.16	6.66	6.98
3205	NYSE	DAN	Wed, Nov 25, 2009	7.00	7.25	6.88	7.21
3204	NYSE	DAN	Tue, Nov 24, 2009	6.88	6.98	6.66	6.91
3203	NYSE	DAN	Mon, Nov 23, 2009	7.03	7.19	6.88	6.94
3202	NYSE	DAN	Fri, Nov 20, 2009	6.92	7.05	6.75	6.82
3201	NYSE	DAN	Thu, Nov 19, 2009	7.15	7.15	6.86	6.98
3200	NYSE	DAN	Wed, Nov 18, 2009	7.18	7.28	7.11	7.25
3199	NYSE	DAN	Tue, Nov 17, 2009	7.21	7.37	7.10	7.20
3198	NYSE	DAN	Mon, Nov 16, 2009	7.30	7.56	7.20	7.29
3197	NYSE	DAN	Fri, Nov 13, 2009	6.97	7.30	6.90	7.09
3196	NYSE	DAN	Thu, Nov 12, 2009	7.22	7.42	6.85	6.90
3195	NYSE	DAN	Wed, Nov 11, 2009	7.06	7.56	7.05	7.27
3194	NYSE	DAN	Tue, Nov 10, 2009	6.93	7.19	6.80	7.00
3193	NYSE	DAN	Mon, Nov 9, 2009	6.79	7.05	6.69	7.02
3192	NYSE	DAN	Fri, Nov 6, 2009	5.88	6.62	5.64	6.62
3191	NYSE	DAN	Thu, Nov 5, 2009	6.01	6.11	5.90	6.01
3190	NYSE	DAN	Wed, Nov 4, 2009	6.20	6.37	5.90	5.94
3189	NYSE	DAN	Tue, Nov 3, 2009	5.45	6.29	5.35	6.06
3188	NYSE	DAN	Mon, Nov 2, 2009	5.75	5.92	5.51	5.80
3187	NYSE	DAN	Fri, Oct 30, 2009	5.91	5.98	5.38	5.66
3186	NYSE	DAN	Thu, Oct 29, 2009	5.84	6.15	5.56	5.98
3185	NYSE	DAN	Wed, Oct 28, 2009	6.37	6.49	5.59	5.74
3184	NYSE	DAN	Tue, Oct 27, 2009	6.83	6.89	6.46	6.50
3183	NYSE	DAN	Mon, Oct 26, 2009	7.02	7.15	6.56	6.81
3182	NYSE	DAN	Fri, Oct 23, 2009	7.22	7.40	6.85	7.01
3181	NYSE	DAN	Thu, Oct 22, 2009	7.09	7.38	6.90	7.24
3180	NYSE	DAN	Wed, Oct 21, 2009	6.91	7.43	6.86	7.09
3179	NYSE	DAN	Tue, Oct 20, 2009	6.88	7.05	6.77	6.97
3178	NYSE	DAN	Mon, Oct 19, 2009	6.77	7.05	6.77	6.92
3177	NYSE	DAN	Fri, Oct 16, 2009	7.15	7.15	6.74	6.75
3176	NYSE	DAN	Thu, Oct 15, 2009	6.99	7.35	6.98	7.21
3175	NYSE	DAN	Wed, Oct 14, 2009	7.02	7.11	7.00	7.10
3174	NYSE	DAN	Tue, Oct 13, 2009	7.00	7.01	6.75	6.88
3173	NYSE	DAN	Mon, Oct 12, 2009	7.12	7.14	6.85	6.99
3172	NYSE	DAN	Fri, Oct 9, 2009	6.88	7.13	6.70	6.95
3171	NYSE	DAN	Thu, Oct 8, 2009	6.85	7.07	6.66	6.88
3170	NYSE	DAN	Wed, Oct 7, 2009	6.69	6.95	6.56	6.74
3169	NYSE	DAN	Tue, Oct 6, 2009	6.44	6.89	6.36	6.72
3168	NYSE	DAN	Mon, Oct 5, 2009	6.12	6.39	6.12	6.35
3167	NYSE	DAN	Fri, Oct 2, 2009	6.09	6.28	5.83	6.05
3166	NYSE	DAN	Thu, Oct 1, 2009	6.80	6.84	6.16	6.30
3165	NYSE	DAN	Wed, Sep 30, 2009	6.64	7.06	6.34	6.81
3164	NYSE	DAN	Tue, Sep 29, 2009	6.67	6.79	6.45	6.51
3163	NYSE	DAN	Mon, Sep 28, 2009	6.90	7.00	6.65	6.68
3162	NYSE	DAN	Fri, Sep 25, 2009	6.81	6.96	6.70	6.75
3161	NYSE	DAN	Thu, Sep 24, 2009	7.12	7.23	6.65	6.83
3160	NYSE	DAN	Wed, Sep 23, 2009	7.17	7.29	6.80	7.05
3159	NYSE	DAN	Tue, Sep 22, 2009	5.90	7.44	5.82	7.13
3158	NYSE	DAN	Mon, Sep 21, 2009	6.12	6.12	5.60	5.75
3157	NYSE	DAN	Fri, Sep 18, 2009	6.24	6.30	6.09	6.24
3156	NYSE	DAN	Thu, Sep 17, 2009	6.48	6.75	6.02	6.18
3155	NYSE	DAN	Wed, Sep 16, 2009	6.59	6.66	6.35	6.51
3154	NYSE	DAN	Tue, Sep 15, 2009	6.22	6.74	6.22	6.47
3153	NYSE	DAN	Mon, Sep 14, 2009	5.47	6.46	5.47	6.18
3152	NYSE	DAN	Fri, Sep 11, 2009	5.58	5.73	5.45	5.61
3151	NYSE	DAN	Thu, Sep 10, 2009	5.29	5.43	5.24	5.36
3150	NYSE	DAN	Wed, Sep 9, 2009	5.03	5.35	4.99	5.29
3149	NYSE	DAN	Tue, Sep 8, 2009	5.16	5.18	4.96	5.05
3148	NYSE	DAN	Fri, Sep 4, 2009	4.78	5.08	4.78	5.07
3147	NYSE	DAN	Thu, Sep 3, 2009	4.72	4.89	4.67	4.87
3146	NYSE	DAN	Wed, Sep 2, 2009	4.84	4.85	4.58	4.66
3145	NYSE	DAN	Tue, Sep 1, 2009	5.03	5.35	4.65	4.85
3144	NYSE	DAN	Mon, Aug 31, 2009	5.34	5.38	5.05	5.23
3143	NYSE	DAN	Fri, Aug 28, 2009	5.81	5.81	5.42	5.46
3142	NYSE	DAN	Thu, Aug 27, 2009	5.72	5.72	5.50	5.71
3141	NYSE	DAN	Wed, Aug 26, 2009	5.78	5.81	5.60	5.74
3140	NYSE	DAN	Tue, Aug 25, 2009	5.51	5.88	5.48	5.78
3139	NYSE	DAN	Mon, Aug 24, 2009	5.76	5.83	5.15	5.44
3138	NYSE	DAN	Fri, Aug 21, 2009	5.61	5.85	5.61	5.71
3137	NYSE	DAN	Thu, Aug 20, 2009	5.29	5.68	5.24	5.62
3136	NYSE	DAN	Wed, Aug 19, 2009	4.44	5.24	4.40	5.13
3135	NYSE	DAN	Tue, Aug 18, 2009	4.28	4.82	4.17	4.62
3134	NYSE	DAN	Mon, Aug 17, 2009	4.32	4.39	4.05	4.22
3133	NYSE	DAN	Fri, Aug 14, 2009	4.60	4.66	4.15	4.48
3132	NYSE	DAN	Thu, Aug 13, 2009	4.94	4.96	4.57	4.62
3131	NYSE	DAN	Wed, Aug 12, 2009	4.65	4.98	4.60	4.85
3130	NYSE	DAN	Tue, Aug 11, 2009	5.01	5.01	4.45	4.65
3129	NYSE	DAN	Mon, Aug 10, 2009	4.75	5.24	4.72	5.01
3128	NYSE	DAN	Fri, Aug 7, 2009	4.23	4.92	4.02	4.75
3127	NYSE	DAN	Thu, Aug 6, 2009	4.94	5.38	3.92	4.00
3126	NYSE	DAN	Wed, Aug 5, 2009	4.61	5.08	4.61	4.67
3125	NYSE	DAN	Tue, Aug 4, 2009	4.29	4.91	3.65	4.65
3124	NYSE	DAN	Mon, Aug 3, 2009	3.93	4.47	3.76	4.32
3123	NYSE	DAN	Fri, Jul 31, 2009	3.06	3.63	3.00	3.51
3122	NYSE	DAN	Thu, Jul 30, 2009	2.90	3.17	2.90	3.07
3121	NYSE	DAN	Wed, Jul 29, 2009	2.80	2.88	2.72	2.88
3120	NYSE	DAN	Tue, Jul 28, 2009	2.94	3.00	2.77	2.85
3119	NYSE	DAN	Mon, Jul 27, 2009	3.10	3.15	2.93	2.97
3118	NYSE	DAN	Fri, Jul 24, 2009	2.71	3.01	2.63	2.98
3117	NYSE	DAN	Thu, Jul 23, 2009	2.78	3.16	2.70	2.81
3116	NYSE	DAN	Wed, Jul 22, 2009	2.46	2.74	2.39	2.67
3115	NYSE	DAN	Tue, Jul 21, 2009	2.68	2.84	2.32	2.49
3114	NYSE	DAN	Mon, Jul 20, 2009	2.11	2.70	2.08	2.59
3113	NYSE	DAN	Fri, Jul 17, 2009	2.15	2.20	2.09	2.12
3112	NYSE	DAN	Thu, Jul 16, 2009	2.05	2.20	2.02	2.15
3111	NYSE	DAN	Wed, Jul 15, 2009	2.07	2.26	2.05	2.15
3110	NYSE	DAN	Tue, Jul 14, 2009	1.91	2.10	1.77	2.04
3109	NYSE	DAN	Mon, Jul 13, 2009	1.77	1.92	1.56	1.91
3108	NYSE	DAN	Fri, Jul 10, 2009	1.40	1.77	1.40	1.73
3107	NYSE	DAN	Thu, Jul 9, 2009	1.19	1.29	1.19	1.25
3106	NYSE	DAN	Wed, Jul 8, 2009	1.24	1.32	1.17	1.17
3105	NYSE	DAN	Tue, Jul 7, 2009	1.38	1.38	1.25	1.29
3104	NYSE	DAN	Mon, Jul 6, 2009	1.40	1.40	1.25	1.38
3103	NYSE	DAN	Thu, Jul 2, 2009	6.80	6.80	6.48	6.48
3102	NYSE	DAN	Wed, Jul 1, 2009	6.64	7.00	6.64	6.87
3101	NYSE	DAN	Tue, Jun 30, 2009	6.67	6.75	6.55	6.60
3100	NYSE	DAN	Mon, Jun 29, 2009	6.78	6.86	6.61	6.66
3099	NYSE	DAN	Fri, Jun 26, 2009	6.76	6.86	6.53	6.80
3098	NYSE	DAN	Thu, Jun 25, 2009	6.60	6.80	6.47	6.79
3097	NYSE	DAN	Wed, Jun 24, 2009	6.73	6.91	6.56	6.63
3096	NYSE	DAN	Tue, Jun 23, 2009	6.64	6.74	6.50	6.65
3095	NYSE	DAN	Mon, Jun 22, 2009	7.17	7.19	6.60	6.60
3094	NYSE	DAN	Fri, Jun 19, 2009	7.26	7.51	7.17	7.22
3093	NYSE	DAN	Thu, Jun 18, 2009	7.15	7.25	6.79	7.17
3092	NYSE	DAN	Wed, Jun 17, 2009	7.66	7.66	7.01	7.09
3091	NYSE	DAN	Tue, Jun 16, 2009	8.08	8.08	7.65	7.71
3090	NYSE	DAN	Mon, Jun 15, 2009	8.15	8.22	7.91	7.97
3089	NYSE	DAN	Fri, Jun 12, 2009	8.09	8.28	7.99	8.24
3088	NYSE	DAN	Thu, Jun 11, 2009	8.06	8.43	8.01	8.16
3087	NYSE	DAN	Wed, Jun 10, 2009	7.99	8.06	7.81	8.02
3086	NYSE	DAN	Tue, Jun 9, 2009	7.69	7.90	7.63	7.83
3085	NYSE	DAN	Mon, Jun 8, 2009	7.85	7.89	7.55	7.66
3084	NYSE	DAN	Fri, Jun 5, 2009	7.80	8.01	7.67	7.93
3083	NYSE	DAN	Thu, Jun 4, 2009	7.41	7.81	7.23	7.69
3082	NYSE	DAN	Wed, Jun 3, 2009	7.58	7.82	7.16	7.34
3081	NYSE	DAN	Tue, Jun 2, 2009	7.45	7.76	7.39	7.68
3080	NYSE	DAN	Mon, Jun 1, 2009	7.72	7.84	7.31	7.52
3079	NYSE	DAN	Fri, May 29, 2009	7.36	7.62	7.22	7.57
3078	NYSE	DAN	Thu, May 28, 2009	7.66	7.67	7.21	7.30
3077	NYSE	DAN	Wed, May 27, 2009	7.37	7.68	7.37	7.57
3076	NYSE	DAN	Tue, May 26, 2009	7.07	7.51	7.07	7.41
3075	NYSE	DAN	Fri, May 22, 2009	7.18	7.22	6.98	7.11
3074	NYSE	DAN	Thu, May 21, 2009	7.20	7.20	6.76	7.14
3073	NYSE	DAN	Wed, May 20, 2009	7.11	7.45	7.03	7.28
3072	NYSE	DAN	Tue, May 19, 2009	6.87	7.24	6.63	7.00
3071	NYSE	DAN	Mon, May 18, 2009	7.25	7.25	6.69	6.81
3070	NYSE	DAN	Fri, May 15, 2009	6.54	7.59	6.54	7.00
3069	NYSE	DAN	Thu, May 14, 2009	6.34	6.71	6.23	6.60
3068	NYSE	DAN	Wed, May 13, 2009	6.49	6.64	6.30	6.38
3067	NYSE	DAN	Tue, May 12, 2009	6.99	7.09	6.52	6.60
3066	NYSE	DAN	Mon, May 11, 2009	7.15	7.28	6.87	6.93
3065	NYSE	DAN	Fri, May 8, 2009	6.86	7.31	6.82	7.30
3064	NYSE	DAN	Thu, May 7, 2009	6.54	6.88	6.53	6.72
3063	NYSE	DAN	Wed, May 6, 2009	6.54	6.66	6.34	6.46
3062	NYSE	DAN	Tue, May 5, 2009	6.65	6.76	6.34	6.44
3061	NYSE	DAN	Mon, May 4, 2009	6.15	6.64	6.15	6.62
3060	NYSE	DAN	Fri, May 1, 2009	5.75	6.25	5.75	6.11
3059	NYSE	DAN	Thu, Apr 30, 2009	6.12	6.30	5.69	5.72
3058	NYSE	DAN	Wed, Apr 29, 2009	6.06	6.40	5.92	6.03
3057	NYSE	DAN	Tue, Apr 28, 2009	6.03	6.12	5.95	6.02
3056	NYSE	DAN	Mon, Apr 27, 2009	6.03	6.12	5.95	6.10
3055	NYSE	DAN	Fri, Apr 24, 2009	5.84	6.15	5.84	6.08
3054	NYSE	DAN	Thu, Apr 23, 2009	5.96	6.07	5.74	5.88
3053	NYSE	DAN	Wed, Apr 22, 2009	5.92	6.17	5.88	5.94
3052	NYSE	DAN	Tue, Apr 21, 2009	5.79	6.08	5.79	6.00
3051	NYSE	DAN	Mon, Apr 20, 2009	6.25	6.30	5.70	5.81
3050	NYSE	DAN	Fri, Apr 17, 2009	5.65	6.41	5.63	6.36
3049	NYSE	DAN	Thu, Apr 16, 2009	4.81	5.47	4.80	5.43
3048	NYSE	DAN	Wed, Apr 15, 2009	4.41	4.78	4.40	4.77
3047	NYSE	DAN	Tue, Apr 14, 2009	4.46	4.57	4.30	4.50
3046	NYSE	DAN	Mon, Apr 13, 2009	4.50	4.56	4.38	4.52
3045	NYSE	DAN	Thu, Apr 9, 2009	4.45	4.57	4.40	4.52
3044	NYSE	DAN	Wed, Apr 8, 2009	4.23	4.33	4.03	4.33
3043	NYSE	DAN	Tue, Apr 7, 2009	4.37	4.42	4.11	4.14
3042	NYSE	DAN	Mon, Apr 6, 2009	4.50	4.53	4.25	4.43
3041	NYSE	DAN	Fri, Apr 3, 2009	4.32	4.60	4.27	4.54
3040	NYSE	DAN	Thu, Apr 2, 2009	4.12	4.44	4.05	4.32
3039	NYSE	DAN	Wed, Apr 1, 2009	3.65	4.04	3.57	4.00
3038	NYSE	DAN	Tue, Mar 31, 2009	3.80	3.95	3.50	3.71
3037	NYSE	DAN	Mon, Mar 30, 2009	4.00	4.02	3.68	3.79
3036	NYSE	DAN	Fri, Mar 27, 2009	3.99	4.15	3.95	4.00
3035	NYSE	DAN	Thu, Mar 26, 2009	4.18	4.24	3.79	4.16
3034	NYSE	DAN	Wed, Mar 25, 2009	3.94	4.28	3.80	4.09
3033	NYSE	DAN	Tue, Mar 24, 2009	4.16	4.23	3.88	3.90
3032	NYSE	DAN	Mon, Mar 23, 2009	3.97	4.25	3.82	4.23
3031	NYSE	DAN	Fri, Mar 20, 2009	3.60	3.88	3.56	3.72
3030	NYSE	DAN	Thu, Mar 19, 2009	3.53	3.64	3.43	3.56
3029	NYSE	DAN	Wed, Mar 18, 2009	3.63	3.66	3.33	3.48
3028	NYSE	DAN	Tue, Mar 17, 2009	3.49	3.66	3.39	3.66
3027	NYSE	DAN	Mon, Mar 16, 2009	3.40	3.58	3.26	3.49
3026	NYSE	DAN	Fri, Mar 13, 2009	3.26	3.41	3.20	3.37
3025	NYSE	DAN	Thu, Mar 12, 2009	3.00	3.25	2.89	3.20
3024	NYSE	DAN	Wed, Mar 11, 2009	3.10	3.17	3.00	3.01
3023	NYSE	DAN	Tue, Mar 10, 2009	3.04	3.17	2.97	3.12
3022	NYSE	DAN	Mon, Mar 9, 2009	3.06	3.12	2.93	2.94
3021	NYSE	DAN	Fri, Mar 6, 2009	3.18	3.21	2.92	3.09
3020	NYSE	DAN	Thu, Mar 5, 2009	4.32	4.32	2.82	3.08
3019	NYSE	DAN	Wed, Mar 4, 2009	4.40	4.57	4.26	4.43
3018	NYSE	DAN	Tue, Mar 3, 2009	4.32	4.48	4.05	4.32
3017	NYSE	DAN	Mon, Mar 2, 2009	4.32	4.56	4.07	4.14
3016	NYSE	DAN	Fri, Feb 27, 2009	4.22	4.45	4.15	4.33
3015	NYSE	DAN	Thu, Feb 26, 2009	4.25	4.44	4.23	4.23
3014	NYSE	DAN	Wed, Feb 25, 2009	4.49	4.57	4.22	4.23
3013	NYSE	DAN	Tue, Feb 24, 2009	4.11	4.58	4.03	4.52
3012	NYSE	DAN	Mon, Feb 23, 2009	4.23	4.32	4.00	4.04
3011	NYSE	DAN	Fri, Feb 20, 2009	4.45	4.45	4.16	4.20
3010	NYSE	DAN	Thu, Feb 19, 2009	4.66	4.70	4.48	4.52
3009	NYSE	DAN	Wed, Feb 18, 2009	4.82	4.82	4.50	4.58
3008	NYSE	DAN	Tue, Feb 17, 2009	4.92	4.92	4.66	4.78
3007	NYSE	DAN	Fri, Feb 13, 2009	5.25	5.35	5.09	5.16
3006	NYSE	DAN	Thu, Feb 12, 2009	5.01	5.31	4.94	5.26
3005	NYSE	DAN	Wed, Feb 11, 2009	5.14	5.33	5.00	5.12
3004	NYSE	DAN	Tue, Feb 10, 2009	5.43	5.61	5.04	5.12
3003	NYSE	DAN	Mon, Feb 9, 2009	5.28	5.56	5.22	5.48
3002	NYSE	DAN	Fri, Feb 6, 2009	5.07	5.30	5.02	5.29
3001	NYSE	DAN	Thu, Feb 5, 2009	4.73	5.14	4.67	5.07
3000	NYSE	DAN	Wed, Feb 4, 2009	4.89	5.02	4.64	4.76
2999	NYSE	DAN	Tue, Feb 3, 2009	4.53	4.94	4.47	4.87
2998	NYSE	DAN	Mon, Feb 2, 2009	4.53	4.53	4.28	4.49
2997	NYSE	DAN	Fri, Jan 30, 2009	4.84	4.88	4.53	4.59
2996	NYSE	DAN	Thu, Jan 29, 2009	5.12	5.15	4.75	4.77
2995	NYSE	DAN	Wed, Jan 28, 2009	5.09	5.19	5.02	5.17
2994	NYSE	DAN	Tue, Jan 27, 2009	4.99	5.08	4.79	5.02
2993	NYSE	DAN	Mon, Jan 26, 2009	4.85	5.10	4.85	4.96
2992	NYSE	DAN	Fri, Jan 23, 2009	4.76	4.94	4.61	4.86
2991	NYSE	DAN	Thu, Jan 22, 2009	5.05	5.14	4.82	4.96
2990	NYSE	DAN	Wed, Jan 21, 2009	4.97	5.24	4.86	5.24
2989	NYSE	DAN	Tue, Jan 20, 2009	5.43	5.43	4.85	4.88
2988	NYSE	DAN	Fri, Jan 16, 2009	5.31	5.54	5.16	5.50
2987	NYSE	DAN	Thu, Jan 15, 2009	5.12	5.32	4.71	5.22
2986	NYSE	DAN	Wed, Jan 14, 2009	5.41	5.41	4.93	5.12
2985	NYSE	DAN	Tue, Jan 13, 2009	5.26	5.48	5.15	5.34
2984	NYSE	DAN	Mon, Jan 12, 2009	5.80	5.90	5.32	5.40
2983	NYSE	DAN	Fri, Jan 9, 2009	5.95	6.09	5.74	5.86
2982	NYSE	DAN	Thu, Jan 8, 2009	6.08	6.15	5.80	5.95
2981	NYSE	DAN	Wed, Jan 7, 2009	6.25	6.37	6.03	6.15
2980	NYSE	DAN	Tue, Jan 6, 2009	6.41	6.61	6.15	6.39
2979	NYSE	DAN	Mon, Jan 5, 2009	5.91	6.56	5.90	6.36
2978	NYSE	DAN	Fri, Jan 2, 2009	5.50	6.00	5.45	5.93
2977	NYSE	DAN	Wed, Dec 31, 2008	5.63	5.88	5.28	5.49
2976	NYSE	DAN	Tue, Dec 30, 2008	5.89	5.94	5.42	5.64
2975	NYSE	DAN	Mon, Dec 29, 2008	5.55	5.77	5.54	5.75
2974	NYSE	DAN	Fri, Dec 26, 2008	5.29	5.57	5.27	5.54
2973	NYSE	DAN	Wed, Dec 24, 2008	5.26	5.34	5.18	5.25
2972	NYSE	DAN	Tue, Dec 23, 2008	5.10	5.33	5.00	5.24
2971	NYSE	DAN	Mon, Dec 22, 2008	5.23	5.32	4.87	5.11
2970	NYSE	DAN	Fri, Dec 19, 2008	5.36	5.63	5.19	5.34
2969	NYSE	DAN	Thu, Dec 18, 2008	4.82	5.37	4.65	5.36
2968	NYSE	DAN	Wed, Dec 17, 2008	4.62	4.91	4.50	4.80
2967	NYSE	DAN	Tue, Dec 16, 2008	4.53	4.78	4.34	4.75
2966	NYSE	DAN	Mon, Dec 15, 2008	4.79	4.97	4.33	4.46
2965	NYSE	DAN	Fri, Dec 12, 2008	4.17	4.83	4.00	4.76
2964	NYSE	DAN	Thu, Dec 11, 2008	4.25	4.48	4.05	4.28
2963	NYSE	DAN	Wed, Dec 10, 2008	3.73	4.16	3.73	4.16
2962	NYSE	DAN	Tue, Dec 9, 2008	3.76	3.83	3.46	3.66
2961	NYSE	DAN	Mon, Dec 8, 2008	4.11	4.11	3.68	3.80
2960	NYSE	DAN	Fri, Dec 5, 2008	4.18	4.28	3.97	4.04
2959	NYSE	DAN	Thu, Dec 4, 2008	4.50	4.53	4.04	4.17
2958	NYSE	DAN	Wed, Dec 3, 2008	4.34	4.58	4.00	4.54
2957	NYSE	DAN	Tue, Dec 2, 2008	3.83	4.50	3.66	4.35
2956	NYSE	DAN	Mon, Dec 1, 2008	4.93	4.93	3.58	3.62
2955	NYSE	DAN	Fri, Nov 28, 2008	5.01	5.04	4.71	5.00
2954	NYSE	DAN	Wed, Nov 26, 2008	4.81	5.11	4.55	5.07
2953	NYSE	DAN	Tue, Nov 25, 2008	3.89	4.87	3.79	4.87
2952	NYSE	DAN	Mon, Nov 24, 2008	3.58	3.99	3.58	3.87
2951	NYSE	DAN	Fri, Nov 21, 2008	3.60	3.69	3.28	3.56
2950	NYSE	DAN	Thu, Nov 20, 2008	3.60	3.99	3.27	3.53
2949	NYSE	DAN	Wed, Nov 19, 2008	4.11	4.20	3.60	3.60
2948	NYSE	DAN	Tue, Nov 18, 2008	4.25	4.35	4.05	4.20
2947	NYSE	DAN	Mon, Nov 17, 2008	4.54	4.69	4.23	4.25
2946	NYSE	DAN	Fri, Nov 14, 2008	4.83	4.93	4.45	4.57
2945	NYSE	DAN	Thu, Nov 13, 2008	4.64	4.92	4.13	4.92
2944	NYSE	DAN	Wed, Nov 12, 2008	4.81	4.84	4.50	4.52
2943	NYSE	DAN	Tue, Nov 11, 2008	5.52	5.60	4.67	4.72
2942	NYSE	DAN	Mon, Nov 10, 2008	6.56	6.56	5.71	5.73
2941	NYSE	DAN	Fri, Nov 7, 2008	6.37	7.35	6.12	6.30
2940	NYSE	DAN	Thu, Nov 6, 2008	7.27	7.38	6.64	6.73
2939	NYSE	DAN	Wed, Nov 5, 2008	7.98	7.98	7.17	7.22
2938	NYSE	DAN	Tue, Nov 4, 2008	7.89	8.05	7.65	7.89
2937	NYSE	DAN	Mon, Nov 3, 2008	7.54	7.67	7.00	7.13
2936	NYSE	DAN	Fri, Oct 31, 2008	6.91	7.60	6.72	7.54
2935	NYSE	DAN	Thu, Oct 30, 2008	6.43	6.93	6.42	6.91
2934	NYSE	DAN	Wed, Oct 29, 2008	6.25	6.70	6.18	6.37
2933	NYSE	DAN	Tue, Oct 28, 2008	5.80	6.20	5.44	6.20
2932	NYSE	DAN	Mon, Oct 27, 2008	6.00	6.22	5.46	5.49
2931	NYSE	DAN	Fri, Oct 24, 2008	6.06	6.46	6.00	6.16
2930	NYSE	DAN	Thu, Oct 23, 2008	6.62	6.84	6.22	6.64
2929	NYSE	DAN	Wed, Oct 22, 2008	7.59	7.59	6.36	6.58
2928	NYSE	DAN	Tue, Oct 21, 2008	7.77	8.00	7.52	7.66
2927	NYSE	DAN	Mon, Oct 20, 2008	7.51	7.90	7.37	7.90
2926	NYSE	DAN	Fri, Oct 17, 2008	7.13	8.04	7.01	7.42
2925	NYSE	DAN	Thu, Oct 16, 2008	7.10	7.44	6.67	7.28
2924	NYSE	DAN	Wed, Oct 15, 2008	7.84	7.89	6.86	6.87
2923	NYSE	DAN	Tue, Oct 14, 2008	8.94	9.12	7.38	7.84
2922	NYSE	DAN	Mon, Oct 13, 2008	7.85	8.42	7.85	8.42
2921	NYSE	DAN	Fri, Oct 10, 2008	7.01	7.77	6.16	7.55
2920	NYSE	DAN	Thu, Oct 9, 2008	8.31	8.50	7.39	7.46
2919	NYSE	DAN	Wed, Oct 8, 2008	7.96	8.84	7.71	8.23
2918	NYSE	DAN	Tue, Oct 7, 2008	8.82	8.90	7.95	8.01
2917	NYSE	DAN	Mon, Oct 6, 2008	9.15	9.31	8.15	8.63
2916	NYSE	DAN	Fri, Oct 3, 2008	9.76	10.45	9.55	9.56
2915	NYSE	DAN	Thu, Oct 2, 2008	10.95	11.23	9.53	9.63
2914	NYSE	DAN	Wed, Oct 1, 2008	11.08	11.21	10.80	11.00
2913	NYSE	DAN	Tue, Sep 30, 2008	10.96	11.40	10.68	11.11
2912	NYSE	DAN	Mon, Sep 29, 2008	12.02	12.02	10.57	10.92
2911	NYSE	DAN	Fri, Sep 26, 2008	11.76	12.24	11.38	12.20
2910	NYSE	DAN	Thu, Sep 25, 2008	11.79	12.10	11.55	11.96
2909	NYSE	DAN	Wed, Sep 24, 2008	11.62	11.90	11.33	11.76
2908	NYSE	DAN	Tue, Sep 23, 2008	11.59	11.89	11.20	11.62
2907	NYSE	DAN	Mon, Sep 22, 2008	12.20	12.26	11.58	11.91
2906	NYSE	DAN	Fri, Sep 19, 2008	11.55	12.25	10.70	12.19
2905	NYSE	DAN	Thu, Sep 18, 2008	11.10	11.65	9.66	10.79
2904	NYSE	DAN	Wed, Sep 17, 2008	11.95	12.03	10.98	10.99
2903	NYSE	DAN	Tue, Sep 16, 2008	11.61	12.07	11.27	12.07
2902	NYSE	DAN	Mon, Sep 15, 2008	12.03	12.38	11.56	11.77
2901	NYSE	DAN	Fri, Sep 12, 2008	12.66	12.66	12.20	12.36
2900	NYSE	DAN	Thu, Sep 11, 2008	11.70	12.50	11.51	12.40
2899	NYSE	DAN	Wed, Sep 10, 2008	11.36	12.12	11.36	11.90
2898	NYSE	DAN	Tue, Sep 9, 2008	12.59	12.59	11.29	11.44
2897	NYSE	DAN	Mon, Sep 8, 2008	12.88	12.88	11.77	12.11
2896	NYSE	DAN	Fri, Sep 5, 2008	12.28	12.67	12.02	12.58
2895	NYSE	DAN	Thu, Sep 4, 2008	12.83	13.05	12.36	12.38
2894	NYSE	DAN	Wed, Sep 3, 2008	13.03	13.48	12.87	12.97
2893	NYSE	DAN	Tue, Sep 2, 2008	13.91	14.04	13.12	13.22
2892	NYSE	DAN	Fri, Aug 29, 2008	13.76	13.92	13.47	13.73
2891	NYSE	DAN	Thu, Aug 28, 2008	13.55	14.00	13.53	13.88
2890	NYSE	DAN	Wed, Aug 27, 2008	13.49	13.62	13.35	13.54
2889	NYSE	DAN	Tue, Aug 26, 2008	13.18	13.58	13.09	13.46
2888	NYSE	DAN	Mon, Aug 25, 2008	13.49	13.51	13.03	13.18
2887	NYSE	DAN	Fri, Aug 22, 2008	13.70	13.77	13.39	13.50
2886	NYSE	DAN	Thu, Aug 21, 2008	13.34	13.78	13.26	13.62
2885	NYSE	DAN	Wed, Aug 20, 2008	13.48	13.58	13.25	13.53
2884	NYSE	DAN	Tue, Aug 19, 2008	13.71	13.71	13.34	13.43
2883	NYSE	DAN	Mon, Aug 18, 2008	13.30	13.82	13.30	13.64
2882	NYSE	DAN	Fri, Aug 15, 2008	13.50	13.95	13.16	13.31
2881	NYSE	DAN	Thu, Aug 14, 2008	13.39	13.63	13.09	13.47
2880	NYSE	DAN	Wed, Aug 13, 2008	13.40	13.70	13.09	13.48
2879	NYSE	DAN	Tue, Aug 12, 2008	11.92	13.52	11.92	13.38
2878	NYSE	DAN	Mon, Aug 11, 2008	14.68	14.90	11.33	11.77
2877	NYSE	DAN	Fri, Aug 8, 2008	16.14	16.14	14.25	14.71
2876	NYSE	DAN	Thu, Aug 7, 2008	15.27	15.92	14.87	15.02
2875	NYSE	DAN	Wed, Aug 6, 2008	15.05	15.66	14.98	15.37
2874	NYSE	DAN	Tue, Aug 5, 2008	15.55	15.65	14.83	15.15
2873	NYSE	DAN	Mon, Aug 4, 2008	16.34	16.44	15.27	15.39
2872	NYSE	DAN	Fri, Aug 1, 2008	16.17	16.38	15.80	16.21
2871	NYSE	DAN	Thu, Jul 31, 2008	16.44	16.56	16.07	16.18
2870	NYSE	DAN	Wed, Jul 30, 2008	16.26	16.78	16.13	16.54
2869	NYSE	DAN	Tue, Jul 29, 2008	15.81	16.48	15.81	16.16
2868	NYSE	DAN	Mon, Jul 28, 2008	16.15	16.15	15.50	15.79
2867	NYSE	DAN	Fri, Jul 25, 2008	16.00	16.13	15.53	16.05
2866	NYSE	DAN	Thu, Jul 24, 2008	15.76	16.20	15.46	15.91
2865	NYSE	DAN	Wed, Jul 23, 2008	16.08	16.24	15.50	15.75
2864	NYSE	DAN	Tue, Jul 22, 2008	16.13	16.33	15.80	16.07
2863	NYSE	DAN	Mon, Jul 21, 2008	15.98	16.20	15.70	16.18
2862	NYSE	DAN	Fri, Jul 18, 2008	16.50	16.55	15.85	16.10
2861	NYSE	DAN	Thu, Jul 17, 2008	17.38	17.52	16.20	16.44
2860	NYSE	DAN	Wed, Jul 16, 2008	16.84	17.28	16.80	17.15
2859	NYSE	DAN	Tue, Jul 15, 2008	16.59	17.18	16.18	16.81
2858	NYSE	DAN	Mon, Jul 14, 2008	17.00	17.09	16.33	16.76
2857	NYSE	DAN	Fri, Jul 11, 2008	16.61	16.88	16.02	16.83
2856	NYSE	DAN	Thu, Jul 10, 2008	16.00	16.98	15.94	16.53
2855	NYSE	DAN	Wed, Jul 9, 2008	16.16	16.55	15.86	15.99
2854	NYSE	DAN	Tue, Jul 8, 2008	15.20	16.25	15.20	16.22
2853	NYSE	DAN	Mon, Jul 7, 2008	15.75	16.02	15.23	15.77
2852	NYSE	DAN	Thu, Jul 3, 2008	15.98	16.14	13.66	15.70
2851	NYSE	DAN	Wed, Jul 2, 2008	16.89	16.97	15.90	16.01
2850	NYSE	DAN	Tue, Jul 1, 2008	16.38	16.76	16.15	16.69
2849	NYSE	DAN	Mon, Jun 30, 2008	16.65	17.00	16.10	16.52
2848	NYSE	DAN	Fri, Jun 27, 2008	16.40	16.73	16.08	16.67
2847	NYSE	DAN	Thu, Jun 26, 2008	16.67	16.88	16.22	16.46
2846	NYSE	DAN	Wed, Jun 25, 2008	16.27	17.29	16.27	16.87
2845	NYSE	DAN	Tue, Jun 24, 2008	16.51	16.69	15.55	16.24
2844	NYSE	DAN	Mon, Jun 23, 2008	17.19	17.19	16.51	16.60
2843	NYSE	DAN	Fri, Jun 20, 2008	17.49	17.49	16.82	17.19
2842	NYSE	DAN	Thu, Jun 19, 2008	17.17	17.45	17.02	17.29
2841	NYSE	DAN	Wed, Jun 18, 2008	17.23	17.36	16.86	17.17
2840	NYSE	DAN	Tue, Jun 17, 2008	17.13	17.50	16.88	17.28
2839	NYSE	DAN	Mon, Jun 16, 2008	16.06	17.09	15.96	17.06
2838	NYSE	DAN	Fri, Jun 13, 2008	16.06	16.09	15.84	16.09
2837	NYSE	DAN	Thu, Jun 12, 2008	15.85	16.13	15.77	15.88
2836	NYSE	DAN	Wed, Jun 11, 2008	16.76	16.76	15.71	15.71
2835	NYSE	DAN	Tue, Jun 10, 2008	16.75	16.91	16.60	16.76
2834	NYSE	DAN	Mon, Jun 9, 2008	16.59	17.00	16.50	16.63
2833	NYSE	DAN	Fri, Jun 6, 2008	16.95	17.06	16.65	16.65
2832	NYSE	DAN	Thu, Jun 5, 2008	16.99	17.21	16.90	17.02
2831	NYSE	DAN	Wed, Jun 4, 2008	16.76	17.30	16.76	16.97
2830	NYSE	DAN	Tue, Jun 3, 2008	16.59	17.10	16.38	16.95
2829	NYSE	DAN	Mon, Jun 2, 2008	16.05	16.50	16.00	16.44
2828	NYSE	DAN	Fri, May 30, 2008	16.24	16.25	15.67	16.11
2827	NYSE	DAN	Thu, May 29, 2008	16.16	16.46	16.00	16.25
2826	NYSE	DAN	Wed, May 28, 2008	15.99	16.25	15.76	16.10
2825	NYSE	DAN	Tue, May 27, 2008	14.87	15.33	14.80	15.32
2824	NYSE	DAN	Fri, May 23, 2008	14.59	14.95	14.46	14.72
2823	NYSE	DAN	Thu, May 22, 2008	14.54	14.90	14.47	14.59
2822	NYSE	DAN	Wed, May 21, 2008	15.00	15.01	14.36	14.43
2821	NYSE	DAN	Tue, May 20, 2008	14.59	15.03	14.45	14.98
2820	NYSE	DAN	Mon, May 19, 2008	14.59	14.97	14.33	14.46
2819	NYSE	DAN	Fri, May 16, 2008	14.59	14.94	14.45	14.53
2818	NYSE	DAN	Thu, May 15, 2008	14.03	14.63	13.98	14.38
2817	NYSE	DAN	Wed, May 14, 2008	15.45	15.45	13.90	14.00
2816	NYSE	DAN	Tue, May 13, 2008	15.30	15.58	15.21	15.27
2815	NYSE	DAN	Mon, May 12, 2008	16.25	16.25	14.83	15.20
2814	NYSE	DAN	Fri, May 9, 2008	16.20	16.75	15.62	16.18
2813	NYSE	DAN	Thu, May 8, 2008	16.62	16.62	14.61	14.93
2812	NYSE	DAN	Wed, May 7, 2008	16.29	16.50	16.22	16.35
2811	NYSE	DAN	Tue, May 6, 2008	16.05	16.25	16.00	16.20
2810	NYSE	DAN	Mon, May 5, 2008	15.58	16.10	15.48	16.00
2809	NYSE	DAN	Fri, May 2, 2008	15.12	15.57	15.07	15.45
2808	NYSE	DAN	Thu, May 1, 2008	15.20	15.33	14.89	15.03
2807	NYSE	DAN	Wed, Apr 30, 2008	15.19	15.57	14.96	15.27
2806	NYSE	DAN	Tue, Apr 29, 2008	15.70	15.70	14.94	15.04
2805	NYSE	DAN	Mon, Apr 28, 2008	15.80	15.92	15.11	15.71
2804	NYSE	DAN	Fri, Apr 25, 2008	15.48	15.76	15.26	15.70
2803	NYSE	DAN	Thu, Apr 24, 2008	15.61	15.76	14.30	15.42
2802	NYSE	DAN	Wed, Apr 23, 2008	15.38	15.94	15.31	15.76
2801	NYSE	DAN	Tue, Apr 22, 2008	15.88	15.89	15.07	15.43
2800	NYSE	DAN	Mon, Apr 21, 2008	15.82	16.08	14.91	15.89
2799	NYSE	DAN	Fri, Apr 18, 2008	15.44	16.13	15.36	15.67
2798	NYSE	DAN	Thu, Apr 17, 2008	14.16	15.53	14.14	15.39
2797	NYSE	DAN	Wed, Apr 16, 2008	13.73	13.96	13.51	13.90
2796	NYSE	DAN	Tue, Apr 15, 2008	13.68	13.76	13.46	13.59
2795	NYSE	DAN	Mon, Apr 14, 2008	13.73	13.75	13.52	13.56
2794	NYSE	DAN	Fri, Apr 11, 2008	13.30	14.07	13.25	13.68
2793	NYSE	DAN	Thu, Apr 10, 2008	12.87	13.47	12.81	13.47
2792	NYSE	DAN	Wed, Apr 9, 2008	12.94	13.15	12.64	12.89
2791	NYSE	DAN	Tue, Apr 8, 2008	12.89	13.11	12.75	12.94
2790	NYSE	DAN	Mon, Apr 7, 2008	12.94	13.00	12.79	12.92
2789	NYSE	DAN	Fri, Apr 4, 2008	12.86	13.12	12.67	12.78
2788	NYSE	DAN	Thu, Apr 3, 2008	12.46	13.15	12.30	12.93
2787	NYSE	DAN	Wed, Apr 2, 2008	12.30	12.60	12.11	12.40
2786	NYSE	DAN	Tue, Apr 1, 2008	12.95	12.95	12.00	12.33
2785	NYSE	DAN	Mon, Mar 31, 2008	13.02	13.02	12.86	12.95
2784	NYSE	DAN	Fri, Mar 28, 2008	13.15	13.21	12.90	12.98
2783	NYSE	DAN	Thu, Mar 27, 2008	13.15	13.40	12.90	13.12
2782	NYSE	DAN	Wed, Mar 26, 2008	13.40	13.40	13.00	13.10
2781	NYSE	DAN	Tue, Mar 25, 2008	12.62	13.41	12.50	13.36
2780	NYSE	DAN	Mon, Mar 24, 2008	11.97	12.59	11.97	12.56
2779	NYSE	DAN	Thu, Mar 20, 2008	12.79	12.80	11.54	11.97
2778	NYSE	DAN	Wed, Mar 19, 2008	13.20	13.33	12.63	12.64
2777	NYSE	DAN	Tue, Mar 18, 2008	13.07	13.29	12.70	13.04
2776	NYSE	DAN	Mon, Mar 17, 2008	12.88	13.14	12.61	12.65
2775	NYSE	DAN	Fri, Mar 14, 2008	13.42	13.50	13.00	13.25
2774	NYSE	DAN	Thu, Mar 13, 2008	13.07	13.31	12.80	13.28
2773	NYSE	DAN	Wed, Mar 12, 2008	13.43	13.43	12.98	12.98
2772	NYSE	DAN	Tue, Mar 11, 2008	12.75	13.31	12.62	13.25
2771	NYSE	DAN	Mon, Mar 10, 2008	13.00	13.00	12.35	12.42
2770	NYSE	DAN	Fri, Mar 7, 2008	13.06	13.50	12.85	12.93
2769	NYSE	DAN	Thu, Mar 6, 2008	13.26	13.43	13.05	13.27
2768	NYSE	DAN	Wed, Mar 5, 2008	13.30	13.39	13.07	13.37
2767	NYSE	DAN	Tue, Mar 4, 2008	13.41	13.45	13.08	13.39
2766	NYSE	DAN	Mon, Mar 3, 2008	13.89	14.11	12.53	13.51
2765	NYSE	DAN	Fri, Feb 29, 2008	14.20	14.38	13.82	13.90
2764	NYSE	DAN	Thu, Feb 28, 2008	13.77	14.33	13.40	14.29
2763	NYSE	DAN	Wed, Feb 27, 2008	13.59	13.72	13.53	13.55
2762	NYSE	DAN	Tue, Feb 26, 2008	13.65	13.80	13.46	13.64
2761	NYSE	DAN	Mon, Feb 25, 2008	13.64	13.90	13.51	13.71
2760	NYSE	DAN	Fri, Feb 22, 2008	13.62	13.87	13.19	13.42
2759	NYSE	DAN	Thu, Feb 21, 2008	13.32	14.04	13.30	13.76
2758	NYSE	DAN	Wed, Feb 20, 2008	13.27	13.29	13.02	13.20
2757	NYSE	DAN	Tue, Feb 19, 2008	13.00	13.74	13.00	13.34
2756	NYSE	DAN	Fri, Feb 15, 2008	12.77	12.93	12.53	12.91
2755	NYSE	DAN	Thu, Feb 14, 2008	13.38	13.38	12.64	12.77
2754	NYSE	DAN	Wed, Feb 13, 2008	13.08	13.45	12.92	13.34
2753	NYSE	DAN	Tue, Feb 12, 2008	12.64	13.12	12.45	12.84
2752	NYSE	DAN	Mon, Feb 11, 2008	12.21	12.60	11.87	12.55
2751	NYSE	DAN	Fri, Feb 8, 2008	12.46	12.52	12.06	12.18
2750	NYSE	DAN	Thu, Feb 7, 2008	12.63	12.63	11.94	12.60
2749	NYSE	DAN	Wed, Feb 6, 2008	12.29	12.69	12.29	12.60
2748	NYSE	DAN	Tue, Feb 5, 2008	12.34	12.63	12.25	12.37
2747	NYSE	DAN	Mon, Feb 4, 2008	12.32	12.86	12.24	12.57
2746	NYSE	DAN	Fri, Feb 1, 2008	11.67	12.40	11.51	12.18
2745	NYSE	DAN	Thu, Jan 31, 2008	11.14	11.65	11.02	11.64
2744	NYSE	DAN	Wed, Jan 30, 2008	10.70	11.86	10.65	11.36
2743	NYSE	DAN	Tue, Jan 29, 2008	11.26	11.38	10.75	10.81
2742	NYSE	DAN	Mon, Jan 28, 2008	11.25	11.40	11.09	11.28
2741	NYSE	DAN	Fri, Jan 25, 2008	11.47	11.51	11.03	11.14
2740	NYSE	DAN	Thu, Jan 24, 2008	11.54	11.54	11.27	11.28
2739	NYSE	DAN	Wed, Jan 23, 2008	10.00	11.59	10.00	11.48
2738	NYSE	DAN	Tue, Jan 22, 2008	9.90	10.26	9.40	10.16
2737	NYSE	DAN	Fri, Jan 18, 2008	11.19	11.19	10.10	10.73
2736	NYSE	DAN	Thu, Jan 17, 2008	11.63	11.63	10.81	11.12
2735	NYSE	DAN	Wed, Jan 16, 2008	11.65	11.74	11.04	11.61
2734	NYSE	DAN	Tue, Jan 15, 2008	11.43	11.75	11.36	11.66
2733	NYSE	DAN	Mon, Jan 14, 2008	11.76	11.76	11.37	11.56
2732	NYSE	DAN	Fri, Jan 11, 2008	11.56	11.75	11.36	11.66
2731	NYSE	DAN	Thu, Jan 10, 2008	11.16	11.68	11.10	11.67
2730	NYSE	DAN	Wed, Jan 9, 2008	11.35	11.40	10.98	11.31
2729	NYSE	DAN	Tue, Jan 8, 2008	11.70	11.71	11.45	11.45
2728	NYSE	DAN	Mon, Jan 7, 2008	11.57	11.92	11.49	11.67
2727	NYSE	DAN	Fri, Jan 4, 2008	11.52	11.75	11.49	11.54
2726	NYSE	DAN	Thu, Jan 3, 2008	11.55	11.74	11.42	11.70
2725	NYSE	DAN	Wed, Jan 2, 2008	11.52	11.78	11.21	11.54
2724	NYSE	DAN	Mon, Dec 31, 2007	11.75	11.84	11.06	11.56
2723	NYSE	DAN	Fri, Dec 28, 2007	11.48	11.78	11.35	11.69
2722	NYSE	DAN	Thu, Dec 27, 2007	12.02	12.09	11.23	11.46
2721	NYSE	DAN	Wed, Dec 26, 2007	11.96	12.10	11.69	12.10
2720	NYSE	DAN	Mon, Dec 24, 2007	11.79	12.00	11.72	11.96
2719	NYSE	DAN	Fri, Dec 21, 2007	11.74	11.94	11.54	11.85
2718	NYSE	DAN	Thu, Dec 20, 2007	11.25	11.56	11.05	11.54
2717	NYSE	DAN	Wed, Dec 19, 2007	11.07	11.21	10.91	11.11
2716	NYSE	DAN	Tue, Dec 18, 2007	11.18	11.18	10.50	11.11
2715	NYSE	DAN	Mon, Dec 17, 2007	11.11	11.31	10.92	11.03
2714	NYSE	DAN	Fri, Dec 14, 2007	11.18	11.31	10.70	11.16
2713	NYSE	DAN	Thu, Dec 13, 2007	11.19	11.19	10.75	11.18
2712	NYSE	DAN	Wed, Dec 12, 2007	11.25	11.49	10.96	11.26
2711	NYSE	DAN	Tue, Dec 11, 2007	11.77	11.78	10.81	10.92
2710	NYSE	DAN	Mon, Dec 10, 2007	11.78	11.78	11.32	11.53
2709	NYSE	DAN	Fri, Dec 7, 2007	11.30	11.62	11.27	11.41
2708	NYSE	DAN	Thu, Dec 6, 2007	11.16	11.31	10.80	11.31
2707	NYSE	DAN	Wed, Dec 5, 2007	10.57	11.14	10.54	10.98
2706	NYSE	DAN	Tue, Dec 4, 2007	10.20	10.53	10.20	10.39
2705	NYSE	DAN	Mon, Dec 3, 2007	10.33	10.50	10.22	10.27
2704	NYSE	DAN	Fri, Nov 30, 2007	10.48	10.69	10.01	10.25
2703	NYSE	DAN	Thu, Nov 29, 2007	9.92	10.30	9.76	10.25
2702	NYSE	DAN	Wed, Nov 28, 2007	9.89	10.03	9.85	9.96
2701	NYSE	DAN	Tue, Nov 27, 2007	9.75	10.03	9.75	9.80
2700	NYSE	DAN	Mon, Nov 26, 2007	9.93	10.15	9.76	9.80
2699	NYSE	DAN	Fri, Nov 23, 2007	9.80	9.95	9.67	9.90
2698	NYSE	DAN	Wed, Nov 21, 2007	9.88	9.99	9.46	9.67
2697	NYSE	DAN	Tue, Nov 20, 2007	10.21	10.27	9.75	9.80
2696	NYSE	DAN	Mon, Nov 19, 2007	9.81	10.17	9.71	10.10
2695	NYSE	DAN	Fri, Nov 16, 2007	9.86	9.95	9.62	9.77
2694	NYSE	DAN	Thu, Nov 15, 2007	9.80	9.80	9.67	9.70
2693	NYSE	DAN	Wed, Nov 14, 2007	9.86	10.00	9.71	9.83
2692	NYSE	DAN	Tue, Nov 13, 2007	9.94	10.05	9.57	9.82
2691	NYSE	DAN	Mon, Nov 12, 2007	9.98	10.21	9.81	9.87
2690	NYSE	DAN	Fri, Nov 9, 2007	9.45	10.33	9.23	9.97
2689	NYSE	DAN	Thu, Nov 8, 2007	9.26	9.55	8.94	9.35
2688	NYSE	DAN	Wed, Nov 7, 2007	9.50	9.68	9.28	9.34
2687	NYSE	DAN	Tue, Nov 6, 2007	9.57	9.75	9.53	9.70
2686	NYSE	DAN	Mon, Nov 5, 2007	9.06	9.93	9.06	9.56
2685	NYSE	DAN	Fri, Nov 2, 2007	9.69	9.77	9.15	9.53
2684	NYSE	DAN	Thu, Nov 1, 2007	9.95	10.00	9.65	9.74
2683	NYSE	DAN	Wed, Oct 31, 2007	10.34	10.41	9.75	10.06
2682	NYSE	DAN	Tue, Oct 30, 2007	10.52	10.67	9.92	10.04
2681	NYSE	DAN	Mon, Oct 29, 2007	10.46	10.93	10.40	10.70
2680	NYSE	DAN	Fri, Oct 26, 2007	10.25	10.42	10.04	10.38
2679	NYSE	DAN	Thu, Oct 25, 2007	10.48	10.48	10.01	10.18
2678	NYSE	DAN	Wed, Oct 24, 2007	10.20	10.30	9.75	10.01
2677	NYSE	DAN	Tue, Oct 23, 2007	10.10	10.50	10.00	10.31
2676	NYSE	DAN	Mon, Oct 22, 2007	10.03	10.23	9.85	10.12
2675	NYSE	DAN	Fri, Oct 19, 2007	10.40	10.40	9.90	10.23
2674	NYSE	DAN	Thu, Oct 18, 2007	10.25	10.41	10.13	10.41
2673	NYSE	DAN	Wed, Oct 17, 2007	10.25	10.44	10.10	10.26
2672	NYSE	DAN	Tue, Oct 16, 2007	9.75	10.17	9.73	10.07
2671	NYSE	DAN	Mon, Oct 15, 2007	9.85	9.85	9.72	9.80
2670	NYSE	DAN	Fri, Oct 12, 2007	9.80	9.83	9.71	9.80
2669	NYSE	DAN	Thu, Oct 11, 2007	9.85	9.91	9.73	9.83
2668	NYSE	DAN	Wed, Oct 10, 2007	9.85	9.95	9.75	9.85
2667	NYSE	DAN	Tue, Oct 9, 2007	9.85	9.92	9.66	9.87
2666	NYSE	DAN	Mon, Oct 8, 2007	9.82	9.85	9.66	9.85
2665	NYSE	DAN	Fri, Oct 5, 2007	9.88	10.00	9.74	9.86
2664	NYSE	DAN	Thu, Oct 4, 2007	9.80	9.80	9.66	9.75
2663	NYSE	DAN	Wed, Oct 3, 2007	9.82	9.90	9.65	9.76
2662	NYSE	DAN	Tue, Oct 2, 2007	9.84	10.00	9.80	9.88
2661	NYSE	DAN	Mon, Oct 1, 2007	9.91	10.12	9.79	9.82
2660	NYSE	DAN	Fri, Sep 28, 2007	9.98	10.00	9.81	9.89
2659	NYSE	DAN	Thu, Sep 27, 2007	9.95	9.99	9.77	9.99
2658	NYSE	DAN	Wed, Sep 26, 2007	9.80	10.00	9.79	9.99
2657	NYSE	DAN	Tue, Sep 25, 2007	9.84	9.85	9.65	9.79
2656	NYSE	DAN	Mon, Sep 24, 2007	9.80	10.02	9.80	9.84
2655	NYSE	DAN	Fri, Sep 21, 2007	9.77	9.91	9.70	9.83
2654	NYSE	DAN	Thu, Sep 20, 2007	9.55	9.79	9.46	9.69
2653	NYSE	DAN	Wed, Sep 19, 2007	9.85	9.87	9.69	9.75
2652	NYSE	DAN	Tue, Sep 18, 2007	9.10	9.76	9.02	9.74
2651	NYSE	DAN	Mon, Sep 17, 2007	9.05	9.34	8.95	9.14
2650	NYSE	DAN	Fri, Sep 14, 2007	9.00	9.15	8.92	9.10
2649	NYSE	DAN	Thu, Sep 13, 2007	8.81	9.14	8.73	9.05
2648	NYSE	DAN	Wed, Sep 12, 2007	8.43	8.83	8.41	8.75
2647	NYSE	DAN	Tue, Sep 11, 2007	8.08	8.50	8.04	8.45
2646	NYSE	DAN	Mon, Sep 10, 2007	8.01	8.11	7.82	8.05
2645	NYSE	DAN	Fri, Sep 7, 2007	7.98	8.04	7.80	7.94
2644	NYSE	DAN	Thu, Sep 6, 2007	8.37	8.47	8.03	8.14
2643	NYSE	DAN	Wed, Sep 5, 2007	8.20	8.54	8.17	8.33
2642	NYSE	DAN	Tue, Sep 4, 2007	8.43	8.58	8.31	8.57
2641	NYSE	DAN	Fri, Aug 31, 2007	8.45	8.47	8.25	8.45
2640	NYSE	DAN	Thu, Aug 30, 2007	7.95	8.50	7.91	8.33
2639	NYSE	DAN	Wed, Aug 29, 2007	7.93	8.09	7.81	8.06
2638	NYSE	DAN	Tue, Aug 28, 2007	7.91	8.09	7.75	7.85
2637	NYSE	DAN	Mon, Aug 27, 2007	8.12	8.17	7.95	8.12
2636	NYSE	DAN	Fri, Aug 24, 2007	7.99	8.21	7.92	8.19
2635	NYSE	DAN	Thu, Aug 23, 2007	7.96	8.10	7.90	7.97
2634	NYSE	DAN	Wed, Aug 22, 2007	7.79	7.99	7.76	7.94
2633	NYSE	DAN	Tue, Aug 21, 2007	7.36	7.79	7.36	7.69
2632	NYSE	DAN	Mon, Aug 20, 2007	7.99	7.99	7.37	7.61
2631	NYSE	DAN	Fri, Aug 17, 2007	7.49	8.44	7.22	7.35
2630	NYSE	DAN	Thu, Aug 16, 2007	7.25	7.63	6.92	7.21
2629	NYSE	DAN	Wed, Aug 15, 2007	7.75	7.77	7.39	7.40
2628	NYSE	DAN	Tue, Aug 14, 2007	8.19	8.27	7.81	7.81
2627	NYSE	DAN	Mon, Aug 13, 2007	8.45	8.59	8.22	8.23
2626	NYSE	DAN	Fri, Aug 10, 2007	8.02	8.45	7.33	8.30
2625	NYSE	DAN	Thu, Aug 9, 2007	8.37	8.50	8.02	8.25
2624	NYSE	DAN	Wed, Aug 8, 2007	8.48	8.79	8.44	8.58
2623	NYSE	DAN	Tue, Aug 7, 2007	8.13	8.39	7.99	8.39
2622	NYSE	DAN	Mon, Aug 6, 2007	8.45	8.50	7.82	7.98
2621	NYSE	DAN	Fri, Aug 3, 2007	8.41	8.41	7.95	8.03
2620	NYSE	DAN	Thu, Aug 2, 2007	8.29	8.37	8.04	8.30
2619	NYSE	DAN	Wed, Aug 1, 2007	8.50	8.50	7.90	8.27
2618	NYSE	DAN	Tue, Jul 31, 2007	8.60	8.65	8.14	8.39
2617	NYSE	DAN	Mon, Jul 30, 2007	8.45	8.45	7.50	8.25
2616	NYSE	DAN	Fri, Jul 27, 2007	8.25	9.03	7.81	7.82
2615	NYSE	DAN	Thu, Jul 26, 2007	8.96	8.96	7.77	8.16
2614	NYSE	DAN	Wed, Jul 25, 2007	9.53	9.53	7.67	9.03
2613	NYSE	DAN	Tue, Jul 24, 2007	9.54	9.69	9.30	9.48
2612	NYSE	DAN	Mon, Jul 23, 2007	9.71	9.85	9.60	9.67
2611	NYSE	DAN	Fri, Jul 20, 2007	9.89	9.89	9.50	9.71
2610	NYSE	DAN	Thu, Jul 19, 2007	9.89	9.96	9.85	9.91
2609	NYSE	DAN	Wed, Jul 18, 2007	9.85	9.95	9.71	9.81
2608	NYSE	DAN	Tue, Jul 17, 2007	9.99	10.03	9.86	9.91
2607	NYSE	DAN	Mon, Jul 16, 2007	10.00	10.07	9.81	9.93
2606	NYSE	DAN	Fri, Jul 13, 2007	9.87	9.98	9.80	9.87
2605	NYSE	DAN	Thu, Jul 12, 2007	10.10	10.18	9.82	9.99
2604	NYSE	DAN	Wed, Jul 11, 2007	9.75	10.11	9.71	10.00
2603	NYSE	DAN	Tue, Jul 10, 2007	9.99	10.19	9.74	9.81
2602	NYSE	DAN	Mon, Jul 9, 2007	10.18	10.44	10.01	10.19
2601	NYSE	DAN	Fri, Jul 6, 2007	10.05	10.10	9.94	10.08
2600	NYSE	DAN	Thu, Jul 5, 2007	9.98	10.15	9.80	10.00
2599	NYSE	DAN	Tue, Jul 3, 2007	10.04	10.15	9.77	9.82
2598	NYSE	DAN	Mon, Jul 2, 2007	9.28	9.58	9.23	9.49
2597	NYSE	DAN	Fri, Jun 29, 2007	9.13	9.33	9.07	9.14
2596	NYSE	DAN	Thu, Jun 28, 2007	9.00	9.24	8.96	9.05
2595	NYSE	DAN	Wed, Jun 27, 2007	8.90	8.99	8.83	8.97
2594	NYSE	DAN	Tue, Jun 26, 2007	8.94	8.97	8.83	8.95
2593	NYSE	DAN	Mon, Jun 25, 2007	8.88	8.90	8.58	8.84
2592	NYSE	DAN	Fri, Jun 22, 2007	8.97	9.02	8.82	9.02
2591	NYSE	DAN	Thu, Jun 21, 2007	8.81	8.97	8.75	8.95
2590	NYSE	DAN	Wed, Jun 20, 2007	8.67	9.06	8.59	8.75
2589	NYSE	DAN	Tue, Jun 19, 2007	8.84	9.09	8.84	9.00
2588	NYSE	DAN	Mon, Jun 18, 2007	8.91	8.99	8.85	8.90
2587	NYSE	DAN	Fri, Jun 15, 2007	8.82	9.00	8.66	8.87
2586	NYSE	DAN	Thu, Jun 14, 2007	8.95	8.95	8.68	8.75
2585	NYSE	DAN	Wed, Jun 13, 2007	8.76	9.00	8.76	8.90
2584	NYSE	DAN	Tue, Jun 12, 2007	8.92	8.99	8.75	8.81
2583	NYSE	DAN	Mon, Jun 11, 2007	9.16	9.16	8.92	8.99
2582	NYSE	DAN	Fri, Jun 8, 2007	8.80	9.11	8.70	8.98
2581	NYSE	DAN	Thu, Jun 7, 2007	9.15	9.19	8.75	8.80
2580	NYSE	DAN	Wed, Jun 6, 2007	9.35	9.55	9.15	9.21
2579	NYSE	DAN	Tue, Jun 5, 2007	9.47	9.50	9.20	9.36
2578	NYSE	DAN	Mon, Jun 4, 2007	9.20	9.58	9.20	9.47
2577	NYSE	DAN	Fri, Jun 1, 2007	9.11	9.24	9.08	9.20
2576	NYSE	DAN	Thu, May 31, 2007	9.18	9.18	8.95	9.05
2575	NYSE	DAN	Wed, May 30, 2007	9.01	9.14	8.94	9.10
2574	NYSE	DAN	Tue, May 29, 2007	9.05	9.15	8.88	9.07
2573	NYSE	DAN	Fri, May 25, 2007	8.75	8.97	8.72	8.84
2572	NYSE	DAN	Thu, May 24, 2007	8.87	8.98	8.61	8.69
2571	NYSE	DAN	Wed, May 23, 2007	8.95	9.13	8.83	8.87
2570	NYSE	DAN	Tue, May 22, 2007	8.96	9.05	8.87	8.92
2569	NYSE	DAN	Mon, May 21, 2007	8.55	8.96	8.55	8.78
2568	NYSE	DAN	Fri, May 18, 2007	8.56	8.64	8.40	8.57
2567	NYSE	DAN	Thu, May 17, 2007	8.65	8.68	8.52	8.59
2566	NYSE	DAN	Wed, May 16, 2007	8.60	8.70	8.55	8.69
2565	NYSE	DAN	Tue, May 15, 2007	8.60	8.84	8.50	8.60
2564	NYSE	DAN	Mon, May 14, 2007	8.17	8.75	8.17	8.63
2563	NYSE	DAN	Fri, May 11, 2007	8.37	8.55	7.86	8.16
2562	NYSE	DAN	Thu, May 10, 2007	7.90	8.37	7.82	8.26
2561	NYSE	DAN	Wed, May 9, 2007	7.99	8.10	7.85	8.01
2560	NYSE	DAN	Tue, May 8, 2007	7.88	8.05	7.69	8.03
2559	NYSE	DAN	Mon, May 7, 2007	7.66	7.89	7.66	7.89
2558	NYSE	DAN	Fri, May 4, 2007	7.70	7.71	7.56	7.66
2557	NYSE	DAN	Thu, May 3, 2007	7.71	7.89	7.60	7.65
2556	NYSE	DAN	Wed, May 2, 2007	7.68	7.79	7.67	7.73
2555	NYSE	DAN	Tue, May 1, 2007	7.57	7.71	7.48	7.68
2554	NYSE	DAN	Mon, Apr 30, 2007	7.70	7.78	7.48	7.67
2553	NYSE	DAN	Fri, Apr 27, 2007	7.67	7.77	7.55	7.69
2552	NYSE	DAN	Thu, Apr 26, 2007	7.50	7.78	7.42	7.71
2551	NYSE	DAN	Wed, Apr 25, 2007	8.10	8.10	7.64	7.65
2550	NYSE	DAN	Tue, Apr 24, 2007	7.65	7.85	7.45	7.80
2549	NYSE	DAN	Mon, Apr 23, 2007	7.71	7.71	7.55	7.56
2548	NYSE	DAN	Fri, Apr 20, 2007	7.85	7.85	7.64	7.69
2547	NYSE	DAN	Thu, Apr 19, 2007	7.80	7.81	7.41	7.64
2546	NYSE	DAN	Wed, Apr 18, 2007	7.84	7.90	7.76	7.83
2545	NYSE	DAN	Tue, Apr 17, 2007	7.95	7.95	7.60	7.89
2544	NYSE	DAN	Mon, Apr 16, 2007	7.55	8.12	7.47	8.00
2543	NYSE	DAN	Fri, Apr 13, 2007	7.12	7.53	7.05	7.41
2542	NYSE	DAN	Thu, Apr 12, 2007	6.92	7.20	6.81	7.11
2541	NYSE	DAN	Wed, Apr 11, 2007	6.60	6.99	6.54	6.96
2540	NYSE	DAN	Tue, Apr 10, 2007	6.59	6.60	6.47	6.58
2539	NYSE	DAN	Mon, Apr 9, 2007	6.58	6.70	6.50	6.59
2538	NYSE	DAN	Thu, Apr 5, 2007	6.29	6.56	6.28	6.56
2537	NYSE	DAN	Wed, Apr 4, 2007	6.28	6.30	6.06	6.29
2536	NYSE	DAN	Tue, Apr 3, 2007	6.55	6.60	6.23	6.27
2535	NYSE	DAN	Mon, Apr 2, 2007	6.80	6.80	6.41	6.45
2534	NYSE	DAN	Fri, Mar 30, 2007	6.48	6.54	6.35	6.50
2533	NYSE	DAN	Thu, Mar 29, 2007	6.62	6.65	6.41	6.46
2532	NYSE	DAN	Wed, Mar 28, 2007	6.46	6.64	6.40	6.56
2531	NYSE	DAN	Tue, Mar 27, 2007	6.75	6.75	6.43	6.48
2530	NYSE	DAN	Mon, Mar 26, 2007	6.40	6.69	6.28	6.60
2529	NYSE	DAN	Fri, Mar 23, 2007	6.39	6.49	6.25	6.26
2528	NYSE	DAN	Thu, Mar 22, 2007	6.67	6.79	6.36	6.41
2527	NYSE	DAN	Wed, Mar 21, 2007	5.76	6.61	5.76	6.54
2526	NYSE	DAN	Tue, Mar 20, 2007	5.95	6.31	5.94	6.30
2525	NYSE	DAN	Mon, Mar 19, 2007	5.82	6.18	5.77	5.93
2524	NYSE	DAN	Fri, Mar 16, 2007	5.91	5.98	5.72	5.77
2523	NYSE	DAN	Thu, Mar 15, 2007	5.40	5.88	5.38	5.74
2522	NYSE	DAN	Wed, Mar 14, 2007	5.43	5.57	5.34	5.46
2521	NYSE	DAN	Tue, Mar 13, 2007	5.43	5.55	5.40	5.52
2520	NYSE	DAN	Mon, Mar 12, 2007	5.43	5.57	5.40	5.53
2519	NYSE	DAN	Fri, Mar 9, 2007	5.75	5.75	5.35	5.55
2518	NYSE	DAN	Thu, Mar 8, 2007	5.41	5.72	5.35	5.64
2517	NYSE	DAN	Wed, Mar 7, 2007	5.34	5.52	5.18	5.36
2516	NYSE	DAN	Tue, Mar 6, 2007	5.10	5.48	5.09	5.36
2515	NYSE	DAN	Mon, Mar 5, 2007	4.45	5.30	4.45	5.03
2514	NYSE	DAN	Fri, Mar 2, 2007	5.42	5.52	5.22	5.35
2513	NYSE	DAN	Thu, Mar 1, 2007	5.22	5.55	5.21	5.47
2512	NYSE	DAN	Wed, Feb 28, 2007	5.42	5.54	5.26	5.47
2511	NYSE	DAN	Tue, Feb 27, 2007	5.20	5.65	4.95	5.53
2510	NYSE	DAN	Mon, Feb 26, 2007	5.70	5.84	5.65	5.74
2509	NYSE	DAN	Fri, Feb 23, 2007	5.70	5.70	5.48	5.65
2508	NYSE	DAN	Thu, Feb 22, 2007	5.75	5.79	5.60	5.73
2507	NYSE	DAN	Wed, Feb 21, 2007	5.45	5.79	5.45	5.75
2506	NYSE	DAN	Tue, Feb 20, 2007	5.55	5.58	5.42	5.54
2505	NYSE	DAN	Fri, Feb 16, 2007	5.56	5.60	5.37	5.55
2504	NYSE	DAN	Thu, Feb 15, 2007	5.69	5.72	5.51	5.57
2503	NYSE	DAN	Wed, Feb 14, 2007	5.77	5.80	5.64	5.68
2502	NYSE	DAN	Tue, Feb 13, 2007	5.79	5.84	5.76	5.78
2501	NYSE	DAN	Mon, Feb 12, 2007	5.76	5.88	5.76	5.77
2500	NYSE	DAN	Fri, Feb 9, 2007	5.75	5.90	5.75	5.80
2499	NYSE	DAN	Thu, Feb 8, 2007	5.84	5.88	5.70	5.78
2498	NYSE	DAN	Wed, Feb 7, 2007	5.85	5.88	5.76	5.86
2497	NYSE	DAN	Tue, Feb 6, 2007	5.74	5.97	5.73	5.84
2496	NYSE	DAN	Mon, Feb 5, 2007	5.74	5.77	5.65	5.65
2495	NYSE	DAN	Fri, Feb 2, 2007	5.73	5.80	5.70	5.73
2494	NYSE	DAN	Thu, Feb 1, 2007	5.78	5.86	5.69	5.71
2493	NYSE	DAN	Wed, Jan 31, 2007	5.70	5.85	5.57	5.75
2492	NYSE	DAN	Tue, Jan 30, 2007	5.82	5.82	5.56	5.72
2491	NYSE	DAN	Mon, Jan 29, 2007	5.80	5.92	5.70	5.83
2490	NYSE	DAN	Fri, Jan 26, 2007	5.74	5.76	5.55	5.71
2489	NYSE	DAN	Thu, Jan 25, 2007	5.85	5.85	5.67	5.74
2488	NYSE	DAN	Wed, Jan 24, 2007	6.02	6.11	5.75	5.83
2487	NYSE	DAN	Tue, Jan 23, 2007	5.64	6.11	5.61	5.88
2486	NYSE	DAN	Mon, Jan 22, 2007	5.25	5.63	5.25	5.59
2485	NYSE	DAN	Fri, Jan 19, 2007	5.34	5.55	5.30	5.47
2484	NYSE	DAN	Thu, Jan 18, 2007	5.32	5.42	5.22	5.39
2483	NYSE	DAN	Wed, Jan 17, 2007	5.33	5.41	5.22	5.35
2482	NYSE	DAN	Tue, Jan 16, 2007	5.54	5.55	5.30	5.39
2481	NYSE	DAN	Fri, Jan 12, 2007	5.25	5.52	5.21	5.48
2480	NYSE	DAN	Thu, Jan 11, 2007	5.30	5.41	5.22	5.26
2479	NYSE	DAN	Wed, Jan 10, 2007	5.29	5.31	5.20	5.28
2478	NYSE	DAN	Tue, Jan 9, 2007	5.43	5.43	5.24	5.34
2477	NYSE	DAN	Mon, Jan 8, 2007	5.47	5.51	5.36	5.45
2476	NYSE	DAN	Fri, Jan 5, 2007	5.57	5.58	5.44	5.55
2475	NYSE	DAN	Thu, Jan 4, 2007	5.55	5.69	5.40	5.62
2474	NYSE	DAN	Wed, Jan 3, 2007	5.58	5.64	5.44	5.52
2473	NYSE	DAN	Fri, Dec 29, 2006	5.53	5.64	5.33	5.51
2472	NYSE	DAN	Thu, Dec 28, 2006	5.67	5.67	5.46	5.55
2471	NYSE	DAN	Wed, Dec 27, 2006	5.63	5.67	5.50	5.55
2470	NYSE	DAN	Tue, Dec 26, 2006	5.53	5.76	5.42	5.49
2469	NYSE	DAN	Fri, Dec 22, 2006	5.20	5.46	5.18	5.41
2468	NYSE	DAN	Thu, Dec 21, 2006	5.19	5.22	5.09	5.17
2467	NYSE	DAN	Wed, Dec 20, 2006	5.13	5.20	5.10	5.15
2466	NYSE	DAN	Tue, Dec 19, 2006	5.10	5.17	4.94	5.15
2465	NYSE	DAN	Mon, Dec 18, 2006	5.23	5.41	5.08	5.11
2464	NYSE	DAN	Fri, Dec 15, 2006	4.94	5.35	4.90	5.16
2463	NYSE	DAN	Thu, Dec 14, 2006	5.00	5.00	4.85	4.93
2462	NYSE	DAN	Wed, Dec 13, 2006	5.07	5.07	4.87	5.00
2461	NYSE	DAN	Tue, Dec 12, 2006	5.07	5.11	4.95	5.00
2460	NYSE	DAN	Mon, Dec 11, 2006	5.08	5.22	4.92	5.04
2459	NYSE	DAN	Fri, Dec 8, 2006	5.02	5.11	5.02	5.07
2458	NYSE	DAN	Thu, Dec 7, 2006	5.05	5.07	4.87	5.00
2457	NYSE	DAN	Wed, Dec 6, 2006	4.74	5.11	4.74	5.08
2456	NYSE	DAN	Tue, Dec 5, 2006	4.72	4.78	4.64	4.76
2455	NYSE	DAN	Mon, Dec 4, 2006	4.56	4.75	4.56	4.69
2454	NYSE	DAN	Fri, Dec 1, 2006	4.55	4.63	4.48	4.54
2453	NYSE	DAN	Thu, Nov 30, 2006	4.53	4.65	4.52	4.56
2452	NYSE	DAN	Wed, Nov 29, 2006	4.35	4.52	4.35	4.50
2451	NYSE	DAN	Tue, Nov 28, 2006	4.33	4.40	4.30	4.35
2450	NYSE	DAN	Mon, Nov 27, 2006	4.31	4.40	4.28	4.33
2449	NYSE	DAN	Fri, Nov 24, 2006	4.29	4.39	4.27	4.33
2448	NYSE	DAN	Wed, Nov 22, 2006	4.35	4.35	4.26	4.32
2447	NYSE	DAN	Tue, Nov 21, 2006	4.37	4.39	4.29	4.34
2446	NYSE	DAN	Mon, Nov 20, 2006	4.29	4.39	4.17	4.36
2445	NYSE	DAN	Fri, Nov 17, 2006	4.25	4.32	4.15	4.28
2444	NYSE	DAN	Thu, Nov 16, 2006	4.38	4.40	4.16	4.25
2443	NYSE	DAN	Wed, Nov 15, 2006	4.31	4.43	4.26	4.32
2442	NYSE	DAN	Tue, Nov 14, 2006	4.23	4.32	4.20	4.30
2441	NYSE	DAN	Mon, Nov 13, 2006	4.03	4.18	4.00	4.16
2440	NYSE	DAN	Fri, Nov 10, 2006	4.18	4.19	3.97	4.03
2439	NYSE	DAN	Thu, Nov 9, 2006	4.23	4.23	4.14	4.19
2438	NYSE	DAN	Wed, Nov 8, 2006	4.12	4.25	4.12	4.20
2437	NYSE	DAN	Tue, Nov 7, 2006	4.17	4.24	4.13	4.16
2436	NYSE	DAN	Mon, Nov 6, 2006	4.20	4.23	4.15	4.19
2435	NYSE	DAN	Fri, Nov 3, 2006	4.17	4.26	4.10	4.14
2434	NYSE	DAN	Thu, Nov 2, 2006	4.04	4.37	4.03	4.15
2433	NYSE	DAN	Wed, Nov 1, 2006	4.29	4.30	3.99	4.09
2432	NYSE	DAN	Tue, Oct 31, 2006	4.37	4.37	4.26	4.28
2431	NYSE	DAN	Mon, Oct 30, 2006	4.15	4.37	4.15	4.33
2430	NYSE	DAN	Fri, Oct 27, 2006	4.31	4.36	4.16	4.16
2429	NYSE	DAN	Thu, Oct 26, 2006	4.30	4.38	4.20	4.31
2428	NYSE	DAN	Wed, Oct 25, 2006	4.20	4.25	4.09	4.21
2427	NYSE	DAN	Tue, Oct 24, 2006	4.31	4.32	4.17	4.19
2426	NYSE	DAN	Mon, Oct 23, 2006	4.35	4.41	4.28	4.31
2425	NYSE	DAN	Fri, Oct 20, 2006	4.45	4.45	4.32	4.35
2424	NYSE	DAN	Thu, Oct 19, 2006	4.25	4.47	4.24	4.38
2423	NYSE	DAN	Wed, Oct 18, 2006	4.25	4.30	4.20	4.25
2422	NYSE	DAN	Tue, Oct 17, 2006	4.34	4.34	4.20	4.22
2421	NYSE	DAN	Mon, Oct 16, 2006	4.27	4.35	4.25	4.35
2420	NYSE	DAN	Fri, Oct 13, 2006	4.25	4.28	4.20	4.24
2419	NYSE	DAN	Thu, Oct 12, 2006	4.20	4.30	4.14	4.23
2418	NYSE	DAN	Wed, Oct 11, 2006	4.10	4.24	4.05	4.15
2417	NYSE	DAN	Tue, Oct 10, 2006	4.12	4.13	4.04	4.10
2416	NYSE	DAN	Mon, Oct 9, 2006	4.22	4.26	4.03	4.11
2415	NYSE	DAN	Fri, Oct 6, 2006	4.17	4.26	4.15	4.21
2414	NYSE	DAN	Thu, Oct 5, 2006	4.18	4.23	4.16	4.20
2413	NYSE	DAN	Wed, Oct 4, 2006	3.97	4.20	3.95	4.18
2412	NYSE	DAN	Tue, Oct 3, 2006	4.01	4.06	3.95	3.97
2411	NYSE	DAN	Mon, Oct 2, 2006	4.15	4.15	3.94	4.03
2410	NYSE	DAN	Fri, Sep 29, 2006	4.16	4.22	4.12	4.19
2409	NYSE	DAN	Thu, Sep 28, 2006	4.10	4.21	4.05	4.17
2408	NYSE	DAN	Wed, Sep 27, 2006	4.02	4.15	4.02	4.08
2407	NYSE	DAN	Tue, Sep 26, 2006	4.26	4.26	4.02	4.03
2406	NYSE	DAN	Mon, Sep 25, 2006	4.11	4.32	4.07	4.24
2405	NYSE	DAN	Fri, Sep 22, 2006	4.10	4.14	4.02	4.11
2404	NYSE	DAN	Thu, Sep 21, 2006	4.17	4.22	4.10	4.13
2403	NYSE	DAN	Wed, Sep 20, 2006	4.30	4.30	4.10	4.14
2402	NYSE	DAN	Tue, Sep 19, 2006	4.01	4.35	3.90	4.30
2401	NYSE	DAN	Mon, Sep 18, 2006	4.08	4.11	4.01	4.01
2400	NYSE	DAN	Fri, Sep 15, 2006	4.14	4.15	4.05	4.10
2399	NYSE	DAN	Thu, Sep 14, 2006	4.07	4.14	4.06	4.10
2398	NYSE	DAN	Wed, Sep 13, 2006	4.10	4.11	4.04	4.10
2397	NYSE	DAN	Tue, Sep 12, 2006	4.00	4.09	3.98	4.07
2396	NYSE	DAN	Mon, Sep 11, 2006	4.01	4.04	3.93	4.01
2395	NYSE	DAN	Fri, Sep 8, 2006	4.05	4.05	3.98	4.02
2394	NYSE	DAN	Thu, Sep 7, 2006	3.92	4.06	3.91	4.05
2393	NYSE	DAN	Wed, Sep 6, 2006	4.05	4.07	3.95	3.95
2392	NYSE	DAN	Tue, Sep 5, 2006	4.16	4.18	4.01	4.09
2391	NYSE	DAN	Fri, Sep 1, 2006	4.14	4.24	4.00	4.16
2390	NYSE	DAN	Thu, Aug 31, 2006	4.44	4.44	3.87	4.13
2389	NYSE	DAN	Wed, Aug 30, 2006	4.44	4.50	4.36	4.39
2388	NYSE	DAN	Tue, Aug 29, 2006	4.24	4.47	4.22	4.45
2387	NYSE	DAN	Mon, Aug 28, 2006	4.20	4.21	4.10	4.19
2386	NYSE	DAN	Fri, Aug 25, 2006	4.12	4.18	4.09	4.17
2385	NYSE	DAN	Thu, Aug 24, 2006	4.21	4.25	4.02	4.14
2384	NYSE	DAN	Wed, Aug 23, 2006	4.03	4.20	3.94	4.18
2383	NYSE	DAN	Tue, Aug 22, 2006	4.00	4.05	3.87	3.99
2382	NYSE	DAN	Mon, Aug 21, 2006	4.04	4.04	3.98	4.01
2381	NYSE	DAN	Fri, Aug 18, 2006	4.10	4.10	3.98	4.07
2380	NYSE	DAN	Thu, Aug 17, 2006	4.05	4.10	4.00	4.06
2379	NYSE	DAN	Wed, Aug 16, 2006	4.14	4.15	4.00	4.09
2378	NYSE	DAN	Tue, Aug 15, 2006	4.15	4.19	4.05	4.10
2377	NYSE	DAN	Mon, Aug 14, 2006	4.12	4.18	4.03	4.06
2376	NYSE	DAN	Fri, Aug 11, 2006	3.79	4.23	3.79	4.10
2375	NYSE	DAN	Thu, Aug 10, 2006	4.04	4.45	3.98	4.41
2374	NYSE	DAN	Wed, Aug 9, 2006	4.26	4.26	4.01	4.07
2373	NYSE	DAN	Tue, Aug 8, 2006	4.37	4.44	4.10	4.16
2372	NYSE	DAN	Mon, Aug 7, 2006	4.37	4.38	4.27	4.35
2371	NYSE	DAN	Fri, Aug 4, 2006	4.50	4.50	4.36	4.44
2370	NYSE	DAN	Thu, Aug 3, 2006	4.42	4.51	4.40	4.48
2369	NYSE	DAN	Wed, Aug 2, 2006	4.43	4.51	4.43	4.47
2368	NYSE	DAN	Tue, Aug 1, 2006	4.52	4.52	4.35	4.41
2367	NYSE	DAN	Mon, Jul 31, 2006	4.47	4.60	4.31	4.59
2366	NYSE	DAN	Fri, Jul 28, 2006	4.40	4.60	4.38	4.55
2365	NYSE	DAN	Thu, Jul 27, 2006	4.38	4.42	4.15	4.37
2364	NYSE	DAN	Wed, Jul 26, 2006	4.40	4.46	4.30	4.33
2363	NYSE	DAN	Tue, Jul 25, 2006	4.45	4.57	4.32	4.49
2362	NYSE	DAN	Mon, Jul 24, 2006	4.28	4.44	4.19	4.43
2361	NYSE	DAN	Fri, Jul 21, 2006	4.22	4.25	4.05	4.22
2360	NYSE	DAN	Thu, Jul 20, 2006	4.55	4.57	4.21	4.28
2359	NYSE	DAN	Wed, Jul 19, 2006	4.53	4.58	4.39	4.49
2358	NYSE	DAN	Tue, Jul 18, 2006	4.40	4.52	4.28	4.50
2357	NYSE	DAN	Mon, Jul 17, 2006	4.12	4.46	4.12	4.34
2356	NYSE	DAN	Fri, Jul 14, 2006	4.05	4.31	4.03	4.19
2355	NYSE	DAN	Thu, Jul 13, 2006	4.30	4.43	4.11	4.15
2354	NYSE	DAN	Wed, Jul 12, 2006	4.55	4.57	4.40	4.41
2353	NYSE	DAN	Tue, Jul 11, 2006	4.37	4.58	4.30	4.58
2352	NYSE	DAN	Mon, Jul 10, 2006	4.29	4.45	4.29	4.42
2351	NYSE	DAN	Fri, Jul 7, 2006	4.33	4.58	4.25	4.29
2350	NYSE	DAN	Thu, Jul 6, 2006	4.47	4.50	4.33	4.50
2349	NYSE	DAN	Wed, Jul 5, 2006	4.40	4.50	4.30	4.48
2348	NYSE	DAN	Mon, Jul 3, 2006	4.42	4.58	4.39	4.56
2347	NYSE	DAN	Fri, Jun 30, 2006	4.53	4.53	4.24	4.53
2346	NYSE	DAN	Thu, Jun 29, 2006	4.34	4.55	4.05	4.55
2345	NYSE	DAN	Wed, Jun 28, 2006	4.30	4.37	4.17	4.29
2344	NYSE	DAN	Tue, Jun 27, 2006	4.30	4.39	4.26	4.30
2343	NYSE	DAN	Mon, Jun 26, 2006	4.17	4.35	4.17	4.29
2342	NYSE	DAN	Fri, Jun 23, 2006	4.25	4.32	4.15	4.16
2341	NYSE	DAN	Thu, Jun 22, 2006	4.48	4.48	4.23	4.33
2340	NYSE	DAN	Wed, Jun 21, 2006	4.42	4.58	4.41	4.53
2339	NYSE	DAN	Tue, Jun 20, 2006	4.23	4.42	4.23	4.40
2338	NYSE	DAN	Mon, Jun 19, 2006	4.18	4.28	4.06	4.23
2337	NYSE	DAN	Fri, Jun 16, 2006	4.44	4.44	4.16	4.21
2336	NYSE	DAN	Thu, Jun 15, 2006	4.28	4.49	4.20	4.45
2335	NYSE	DAN	Wed, Jun 14, 2006	4.01	4.21	4.00	4.20
2334	NYSE	DAN	Tue, Jun 13, 2006	4.00	4.11	3.99	4.03
2333	NYSE	DAN	Mon, Jun 12, 2006	4.01	4.10	3.99	4.00
2332	NYSE	DAN	Fri, Jun 9, 2006	4.25	4.26	4.03	4.03
2331	NYSE	DAN	Thu, Jun 8, 2006	4.05	4.25	4.00	4.20
2330	NYSE	DAN	Wed, Jun 7, 2006	4.11	4.18	4.02	4.06
2329	NYSE	DAN	Tue, Jun 6, 2006	4.15	4.18	4.01	4.06
2328	NYSE	DAN	Mon, Jun 5, 2006	4.29	4.29	4.15	4.15
2327	NYSE	DAN	Fri, Jun 2, 2006	4.35	4.37	4.12	4.33
2326	NYSE	DAN	Thu, Jun 1, 2006	4.04	4.27	4.02	4.27
2325	NYSE	DAN	Wed, May 31, 2006	4.22	4.23	4.00	4.03
2324	NYSE	DAN	Tue, May 30, 2006	4.30	4.30	4.15	4.20
2323	NYSE	DAN	Fri, May 26, 2006	4.31	4.38	4.28	4.35
2322	NYSE	DAN	Thu, May 25, 2006	4.22	4.29	4.16	4.23
2321	NYSE	DAN	Wed, May 24, 2006	4.00	4.24	3.95	4.18
2320	NYSE	DAN	Tue, May 23, 2006	4.15	4.24	4.00	4.01
2319	NYSE	DAN	Mon, May 22, 2006	4.01	4.17	3.96	4.13
2318	NYSE	DAN	Fri, May 19, 2006	4.00	4.10	3.95	4.05
2317	NYSE	DAN	Thu, May 18, 2006	4.06	4.11	4.04	4.04
2316	NYSE	DAN	Wed, May 17, 2006	3.99	4.15	3.93	4.07
2315	NYSE	DAN	Tue, May 16, 2006	3.92	4.12	3.92	4.05
2314	NYSE	DAN	Mon, May 15, 2006	3.17	4.04	3.17	3.92
2313	NYSE	DAN	Fri, May 12, 2006	3.51	4.25	3.51	4.00
2312	NYSE	DAN	Thu, May 11, 2006	3.69	4.25	3.69	4.08
2311	NYSE	DAN	Wed, May 10, 2006	4.29	4.31	4.23	4.24
2310	NYSE	DAN	Tue, May 9, 2006	4.45	4.46	4.28	4.29
2309	NYSE	DAN	Mon, May 8, 2006	4.42	4.50	4.41	4.47
2308	NYSE	DAN	Fri, May 5, 2006	4.50	4.51	4.47	4.49
2307	NYSE	DAN	Thu, May 4, 2006	4.37	4.48	4.32	4.46
2306	NYSE	DAN	Wed, May 3, 2006	4.46	4.48	4.33	4.41
2305	NYSE	DAN	Tue, May 2, 2006	4.47	4.48	4.40	4.45
2304	NYSE	DAN	Mon, May 1, 2006	4.62	4.71	4.44	4.51
2303	NYSE	DAN	Fri, Apr 28, 2006	4.25	4.60	4.25	4.56
2302	NYSE	DAN	Thu, Apr 27, 2006	4.50	4.90	4.45	4.65
2301	NYSE	DAN	Wed, Apr 26, 2006	4.46	4.55	4.42	4.53
2300	NYSE	DAN	Tue, Apr 25, 2006	4.53	4.56	4.42	4.48
2299	NYSE	DAN	Mon, Apr 24, 2006	4.46	4.66	4.43	4.57
2298	NYSE	DAN	Fri, Apr 21, 2006	4.70	4.70	4.42	4.48
2297	NYSE	DAN	Thu, Apr 20, 2006	4.79	4.80	4.58	4.59
2296	NYSE	DAN	Wed, Apr 19, 2006	4.92	4.92	4.72	4.78
2295	NYSE	DAN	Tue, Apr 18, 2006	4.65	4.99	4.65	4.93
2294	NYSE	DAN	Mon, Apr 17, 2006	4.60	4.62	4.52	4.62
2293	NYSE	DAN	Thu, Apr 13, 2006	4.51	4.61	4.49	4.57
2292	NYSE	DAN	Wed, Apr 12, 2006	4.02	4.62	4.02	4.56
2291	NYSE	DAN	Tue, Apr 11, 2006	4.48	4.54	4.35	4.51
2290	NYSE	DAN	Mon, Apr 10, 2006	4.46	4.50	4.36	4.46
2289	NYSE	DAN	Fri, Apr 7, 2006	4.65	4.69	4.40	4.46
2288	NYSE	DAN	Thu, Apr 6, 2006	4.59	4.75	4.51	4.62
2287	NYSE	DAN	Wed, Apr 5, 2006	4.60	4.65	4.50	4.59
2286	NYSE	DAN	Tue, Apr 4, 2006	4.65	4.71	4.59	4.62
2285	NYSE	DAN	Mon, Apr 3, 2006	4.68	4.71	4.53	4.68
2284	NYSE	DAN	Fri, Mar 31, 2006	4.77	4.80	4.68	4.68
2283	NYSE	DAN	Thu, Mar 30, 2006	4.77	4.90	4.71	4.80
2282	NYSE	DAN	Wed, Mar 29, 2006	5.02	5.02	4.55	4.71
2281	NYSE	DAN	Tue, Mar 28, 2006	4.55	4.57	4.49	4.52
2280	NYSE	DAN	Mon, Mar 27, 2006	4.45	4.67	4.34	4.58
2279	NYSE	DAN	Fri, Mar 24, 2006	4.49	4.54	4.40	4.43
2278	NYSE	DAN	Thu, Mar 23, 2006	4.44	4.50	4.35	4.48
2277	NYSE	DAN	Wed, Mar 22, 2006	4.54	4.58	4.34	4.43
2276	NYSE	DAN	Tue, Mar 21, 2006	4.50	4.55	4.44	4.47
2275	NYSE	DAN	Mon, Mar 20, 2006	4.47	4.58	4.41	4.56
2274	NYSE	DAN	Fri, Mar 17, 2006	4.53	4.61	4.45	4.51
2273	NYSE	DAN	Thu, Mar 16, 2006	4.80	4.85	4.47	4.51
2272	NYSE	DAN	Wed, Mar 15, 2006	4.72	4.80	4.63	4.78
2271	NYSE	DAN	Tue, Mar 14, 2006	4.65	4.74	4.58	4.72
2270	NYSE	DAN	Mon, Mar 13, 2006	4.57	4.75	4.57	4.69
2269	NYSE	DAN	Fri, Mar 10, 2006	4.45	4.57	4.41	4.55
2268	NYSE	DAN	Thu, Mar 9, 2006	4.46	4.50	4.34	4.43
2267	NYSE	DAN	Wed, Mar 8, 2006	4.39	4.50	4.30	4.43
2266	NYSE	DAN	Tue, Mar 7, 2006	4.30	4.41	4.30	4.40
2265	NYSE	DAN	Mon, Mar 6, 2006	4.31	4.42	4.28	4.38
2264	NYSE	DAN	Fri, Mar 3, 2006	4.43	4.45	4.35	4.40
2263	NYSE	DAN	Thu, Mar 2, 2006	4.50	4.52	4.39	4.47
2262	NYSE	DAN	Wed, Mar 1, 2006	4.43	4.53	4.38	4.51
2261	NYSE	DAN	Tue, Feb 28, 2006	4.36	4.42	4.27	4.38
2260	NYSE	DAN	Mon, Feb 27, 2006	4.25	4.40	4.22	4.39
2259	NYSE	DAN	Fri, Feb 24, 2006	4.25	4.29	4.15	4.28
2258	NYSE	DAN	Thu, Feb 23, 2006	4.50	4.50	4.25	4.27
2257	NYSE	DAN	Wed, Feb 22, 2006	4.43	4.48	4.35	4.47
2256	NYSE	DAN	Tue, Feb 21, 2006	4.45	4.47	4.25	4.37
2255	NYSE	DAN	Fri, Feb 17, 2006	4.57	4.60	4.46	4.48
2254	NYSE	DAN	Thu, Feb 16, 2006	4.50	4.58	4.50	4.50
2253	NYSE	DAN	Wed, Feb 15, 2006	4.40	4.45	4.37	4.45
2252	NYSE	DAN	Tue, Feb 14, 2006	4.30	4.50	4.25	4.45
2251	NYSE	DAN	Mon, Feb 13, 2006	4.22	4.30	4.15	4.25
2250	NYSE	DAN	Fri, Feb 10, 2006	4.28	4.30	4.23	4.24
2249	NYSE	DAN	Thu, Feb 9, 2006	4.30	4.32	4.24	4.30
2248	NYSE	DAN	Wed, Feb 8, 2006	4.32	4.33	4.20	4.32
2247	NYSE	DAN	Tue, Feb 7, 2006	4.23	4.36	4.20	4.34
2246	NYSE	DAN	Mon, Feb 6, 2006	4.17	4.26	4.07	4.26
2245	NYSE	DAN	Fri, Feb 3, 2006	4.05	4.23	4.01	4.20
2244	NYSE	DAN	Thu, Feb 2, 2006	4.30	4.32	4.05	4.10
2243	NYSE	DAN	Wed, Feb 1, 2006	4.50	4.50	4.33	4.35
2242	NYSE	DAN	Tue, Jan 31, 2006	4.55	4.57	4.40	4.47
2241	NYSE	DAN	Mon, Jan 30, 2006	4.41	4.58	4.35	4.51
2240	NYSE	DAN	Fri, Jan 27, 2006	4.38	4.48	4.35	4.41
2239	NYSE	DAN	Thu, Jan 26, 2006	4.28	4.40	4.27	4.35
2238	NYSE	DAN	Wed, Jan 25, 2006	4.22	4.27	4.20	4.24
2237	NYSE	DAN	Tue, Jan 24, 2006	4.13	4.33	4.12	4.25
2236	NYSE	DAN	Mon, Jan 23, 2006	3.85	4.19	3.85	4.12
2235	NYSE	DAN	Fri, Jan 20, 2006	3.98	3.98	3.84	3.88
2234	NYSE	DAN	Thu, Jan 19, 2006	3.90	3.95	3.88	3.93
2233	NYSE	DAN	Wed, Jan 18, 2006	3.97	3.98	3.90	3.91
2232	NYSE	DAN	Tue, Jan 17, 2006	3.90	4.00	3.90	3.94
2231	NYSE	DAN	Fri, Jan 13, 2006	3.80	3.92	3.79	3.89
2230	NYSE	DAN	Thu, Jan 12, 2006	3.81	3.85	3.79	3.81
2229	NYSE	DAN	Wed, Jan 11, 2006	3.80	3.85	3.79	3.83
2228	NYSE	DAN	Tue, Jan 10, 2006	3.86	3.88	3.80	3.83
2227	NYSE	DAN	Mon, Jan 9, 2006	3.86	3.94	3.82	3.90
2226	NYSE	DAN	Fri, Jan 6, 2006	4.12	4.12	3.84	3.84
2225	NYSE	DAN	Thu, Jan 5, 2006	3.90	3.94	3.84	3.93
2224	NYSE	DAN	Wed, Jan 4, 2006	3.94	3.94	3.88	3.90
2223	NYSE	DAN	Tue, Jan 3, 2006	3.97	3.97	3.89	3.93
2222	NYSE	DAN	Fri, Dec 30, 2005	3.82	3.98	3.80	3.97
2221	NYSE	DAN	Thu, Dec 29, 2005	3.81	3.92	3.81	3.85
2220	NYSE	DAN	Wed, Dec 28, 2005	3.85	3.87	3.79	3.84
2219	NYSE	DAN	Tue, Dec 27, 2005	4.00	4.00	3.84	3.85
2218	NYSE	DAN	Fri, Dec 23, 2005	4.08	4.11	3.97	4.00
2217	NYSE	DAN	Thu, Dec 22, 2005	3.89	4.08	3.89	4.05
2216	NYSE	DAN	Wed, Dec 21, 2005	3.92	4.00	3.86	3.91
2215	NYSE	DAN	Tue, Dec 20, 2005	3.75	4.10	3.73	3.94
2214	NYSE	DAN	Mon, Dec 19, 2005	3.47	3.53	3.42	3.53
2213	NYSE	DAN	Fri, Dec 16, 2005	3.53	3.53	3.47	3.47
2212	NYSE	DAN	Thu, Dec 15, 2005	3.50	3.53	3.45	3.53
2211	NYSE	DAN	Wed, Dec 14, 2005	3.53	3.53	3.50	3.50
2210	NYSE	DAN	Tue, Dec 13, 2005	3.50	3.53	3.49	3.53
2209	NYSE	DAN	Mon, Dec 12, 2005	3.50	3.52	3.45	3.49
2208	NYSE	DAN	Fri, Dec 9, 2005	3.40	3.57	3.40	3.50
2207	NYSE	DAN	Thu, Dec 8, 2005	3.28	3.40	3.26	3.39
2206	NYSE	DAN	Wed, Dec 7, 2005	3.30	3.35	3.20	3.26
2205	NYSE	DAN	Tue, Dec 6, 2005	3.40	3.40	3.31	3.34
2204	NYSE	DAN	Mon, Dec 5, 2005	3.42	3.42	3.35	3.40
2203	NYSE	DAN	Fri, Dec 2, 2005	3.39	3.42	3.35	3.40
2202	NYSE	DAN	Thu, Dec 1, 2005	3.35	3.40	3.21	3.40
2201	NYSE	DAN	Wed, Nov 30, 2005	3.38	3.41	3.31	3.39
2200	NYSE	DAN	Tue, Nov 29, 2005	3.39	3.39	3.30	3.37
2199	NYSE	DAN	Mon, Nov 28, 2005	3.46	3.50	3.30	3.35
2198	NYSE	DAN	Fri, Nov 25, 2005	3.53	3.53	3.48	3.49
2197	NYSE	DAN	Wed, Nov 23, 2005	3.48	3.55	3.46	3.50
2196	NYSE	DAN	Tue, Nov 22, 2005	3.53	3.55	3.48	3.53
2195	NYSE	DAN	Mon, Nov 21, 2005	3.50	3.55	3.47	3.54
2194	NYSE	DAN	Fri, Nov 18, 2005	3.50	3.53	3.45	3.50
2193	NYSE	DAN	Thu, Nov 17, 2005	3.40	3.50	3.35	3.50
2192	NYSE	DAN	Wed, Nov 16, 2005	3.50	3.53	3.21	3.35
2191	NYSE	DAN	Tue, Nov 15, 2005	3.54	3.55	3.44	3.52
2190	NYSE	DAN	Mon, Nov 14, 2005	3.55	3.55	3.47	3.54
2189	NYSE	DAN	Fri, Nov 11, 2005	3.52	3.61	3.50	3.55
2188	NYSE	DAN	Thu, Nov 10, 2005	3.57	3.60	3.53	3.60
2187	NYSE	DAN	Wed, Nov 9, 2005	3.60	3.61	3.55	3.60
2186	NYSE	DAN	Tue, Nov 8, 2005	3.52	3.60	3.52	3.57
2185	NYSE	DAN	Mon, Nov 7, 2005	3.56	3.60	3.52	3.57
2184	NYSE	DAN	Fri, Nov 4, 2005	3.60	3.60	3.52	3.53
2183	NYSE	DAN	Thu, Nov 3, 2005	3.60	3.65	3.56	3.58
2182	NYSE	DAN	Wed, Nov 2, 2005	3.53	3.60	3.53	3.60
2181	NYSE	DAN	Tue, Nov 1, 2005	3.45	3.55	3.41	3.52
2180	NYSE	DAN	Mon, Oct 31, 2005	4.33	4.33	3.28	3.48
2179	NYSE	DAN	Fri, Oct 28, 2005	3.35	3.39	3.25	3.38
2178	NYSE	DAN	Thu, Oct 27, 2005	3.50	3.50	3.36	3.41
2177	NYSE	DAN	Wed, Oct 26, 2005	3.54	3.55	3.48	3.52
2176	NYSE	DAN	Tue, Oct 25, 2005	3.58	3.58	3.49	3.54
2175	NYSE	DAN	Mon, Oct 24, 2005	3.58	3.60	3.55	3.60
2174	NYSE	DAN	Fri, Oct 21, 2005	3.59	3.60	3.54	3.55
2173	NYSE	DAN	Thu, Oct 20, 2005	3.58	3.60	3.52	3.58
2172	NYSE	DAN	Wed, Oct 19, 2005	3.52	3.60	3.50	3.60
2171	NYSE	DAN	Tue, Oct 18, 2005	3.60	3.60	3.50	3.55
2170	NYSE	DAN	Mon, Oct 17, 2005	3.60	3.60	3.53	3.60
2169	NYSE	DAN	Fri, Oct 14, 2005	3.50	3.59	3.49	3.59
2168	NYSE	DAN	Thu, Oct 13, 2005	3.57	3.57	3.38	3.50
2167	NYSE	DAN	Wed, Oct 12, 2005	3.55	3.62	3.50	3.57
2166	NYSE	DAN	Tue, Oct 11, 2005	3.50	3.55	3.48	3.55
2165	NYSE	DAN	Mon, Oct 10, 2005	3.53	3.55	3.50	3.53
2164	NYSE	DAN	Fri, Oct 7, 2005	3.53	3.55	3.45	3.51
2163	NYSE	DAN	Thu, Oct 6, 2005	3.50	3.55	3.46	3.51
2162	NYSE	DAN	Wed, Oct 5, 2005	3.49	3.52	3.42	3.50
2161	NYSE	DAN	Tue, Oct 4, 2005	3.53	3.56	3.45	3.52
2160	NYSE	DAN	Mon, Oct 3, 2005	3.50	3.55	3.48	3.52
2159	NYSE	DAN	Fri, Sep 30, 2005	3.52	3.55	3.44	3.53
2158	NYSE	DAN	Thu, Sep 29, 2005	3.52	3.55	3.48	3.55
2157	NYSE	DAN	Wed, Sep 28, 2005	3.39	3.54	3.39	3.53
2156	NYSE	DAN	Tue, Sep 27, 2005	3.46	3.48	3.38	3.42
2155	NYSE	DAN	Mon, Sep 26, 2005	3.45	3.55	3.37	3.46
2154	NYSE	DAN	Fri, Sep 23, 2005	3.44	3.47	3.37	3.45
2153	NYSE	DAN	Thu, Sep 22, 2005	3.40	3.45	3.31	3.40
2152	NYSE	DAN	Wed, Sep 21, 2005	3.48	3.54	3.42	3.42
2151	NYSE	DAN	Tue, Sep 20, 2005	3.38	3.50	3.38	3.50
2150	NYSE	DAN	Mon, Sep 19, 2005	3.50	3.52	3.42	3.43
2149	NYSE	DAN	Fri, Sep 16, 2005	3.52	3.55	3.43	3.55
2148	NYSE	DAN	Thu, Sep 15, 2005	3.46	3.49	3.39	3.47
2147	NYSE	DAN	Wed, Sep 14, 2005	3.53	3.56	3.40	3.43
2146	NYSE	DAN	Tue, Sep 13, 2005	3.51	3.56	3.48	3.52
2145	NYSE	DAN	Mon, Sep 12, 2005	3.56	3.56	3.48	3.52
2144	NYSE	DAN	Fri, Sep 9, 2005	3.60	3.60	3.56	3.60
2143	NYSE	DAN	Thu, Sep 8, 2005	3.54	3.62	3.51	3.56
2142	NYSE	DAN	Wed, Sep 7, 2005	3.65	3.65	3.54	3.57
2141	NYSE	DAN	Tue, Sep 6, 2005	3.58	3.75	3.57	3.67
2140	NYSE	DAN	Fri, Sep 2, 2005	3.65	3.66	3.57	3.58
2139	NYSE	DAN	Thu, Sep 1, 2005	3.75	3.77	3.66	3.67
2138	NYSE	DAN	Wed, Aug 31, 2005	3.56	3.78	3.50	3.76
2137	NYSE	DAN	Tue, Aug 30, 2005	3.80	3.80	3.56	3.60
2136	NYSE	DAN	Mon, Aug 29, 2005	3.57	3.83	3.56	3.83
2135	NYSE	DAN	Fri, Aug 26, 2005	3.59	3.61	3.55	3.60
2134	NYSE	DAN	Thu, Aug 25, 2005	3.66	3.67	3.56	3.62
2133	NYSE	DAN	Wed, Aug 24, 2005	3.57	3.69	3.52	3.65
2132	NYSE	DAN	Tue, Aug 23, 2005	3.61	3.65	3.55	3.60
2131	NYSE	DAN	Mon, Aug 22, 2005	3.59	3.62	3.51	3.62
2130	NYSE	DAN	Fri, Aug 19, 2005	3.44	3.68	3.42	3.62
2129	NYSE	DAN	Thu, Aug 18, 2005	3.52	3.52	3.39	3.46
2128	NYSE	DAN	Wed, Aug 17, 2005	3.64	3.64	3.52	3.56
2127	NYSE	DAN	Tue, Aug 16, 2005	3.75	3.75	3.65	3.67
2126	NYSE	DAN	Mon, Aug 15, 2005	3.75	3.80	3.70	3.80
2125	NYSE	DAN	Fri, Aug 12, 2005	3.81	3.83	3.70	3.79
2124	NYSE	DAN	Thu, Aug 11, 2005	3.60	3.86	3.59	3.85
2123	NYSE	DAN	Wed, Aug 10, 2005	3.67	3.72	3.59	3.59
2122	NYSE	DAN	Tue, Aug 9, 2005	3.75	3.77	3.65	3.67
2121	NYSE	DAN	Mon, Aug 8, 2005	3.62	3.85	3.62	3.75
2120	NYSE	DAN	Fri, Aug 5, 2005	3.82	3.82	3.64	3.65
2119	NYSE	DAN	Thu, Aug 4, 2005	3.90	3.91	3.81	3.82
2118	NYSE	DAN	Wed, Aug 3, 2005	3.93	3.94	3.85	3.93
2117	NYSE	DAN	Tue, Aug 2, 2005	3.86	3.95	3.85	3.95
2116	NYSE	DAN	Mon, Aug 1, 2005	3.86	3.95	3.86	3.91
2115	NYSE	DAN	Fri, Jul 29, 2005	3.90	3.95	3.85	3.91
2114	NYSE	DAN	Thu, Jul 28, 2005	3.88	3.95	3.83	3.95
2113	NYSE	DAN	Wed, Jul 27, 2005	3.92	3.92	3.80	3.84
2112	NYSE	DAN	Tue, Jul 26, 2005	3.87	3.95	3.79	3.90
2111	NYSE	DAN	Mon, Jul 25, 2005	3.96	3.96	3.83	3.84
2110	NYSE	DAN	Fri, Jul 22, 2005	3.92	3.96	3.85	3.96
2109	NYSE	DAN	Thu, Jul 21, 2005	3.94	3.95	3.82	3.92
2108	NYSE	DAN	Wed, Jul 20, 2005	3.79	3.98	3.79	3.95
2107	NYSE	DAN	Tue, Jul 19, 2005	3.72	3.83	3.72	3.82
2106	NYSE	DAN	Mon, Jul 18, 2005	3.84	3.85	3.70	3.70
2105	NYSE	DAN	Fri, Jul 15, 2005	3.66	3.95	3.66	3.84
2104	NYSE	DAN	Thu, Jul 14, 2005	3.75	3.80	3.70	3.73
2103	NYSE	DAN	Wed, Jul 13, 2005	3.80	3.80	3.72	3.72
2102	NYSE	DAN	Tue, Jul 12, 2005	3.80	3.90	3.76	3.81
2101	NYSE	DAN	Mon, Jul 11, 2005	3.80	3.86	3.75	3.80
2100	NYSE	DAN	Fri, Jul 8, 2005	3.80	3.84	3.75	3.80
2099	NYSE	DAN	Thu, Jul 7, 2005	3.70	3.80	3.70	3.80
2098	NYSE	DAN	Wed, Jul 6, 2005	3.79	3.85	3.75	3.76
2097	NYSE	DAN	Tue, Jul 5, 2005	3.77	3.80	3.73	3.80
2096	NYSE	DAN	Fri, Jul 1, 2005	3.70	3.75	3.67	3.74
2095	NYSE	DAN	Thu, Jun 30, 2005	3.87	3.89	3.70	3.75
2094	NYSE	DAN	Wed, Jun 29, 2005	3.82	3.86	3.74	3.85
2093	NYSE	DAN	Tue, Jun 28, 2005	3.64	3.86	3.63	3.86
2092	NYSE	DAN	Mon, Jun 27, 2005	3.73	3.74	3.62	3.71
2091	NYSE	DAN	Fri, Jun 24, 2005	3.70	3.73	3.65	3.73
2090	NYSE	DAN	Thu, Jun 23, 2005	3.68	3.73	3.65	3.70
2089	NYSE	DAN	Wed, Jun 22, 2005	3.64	3.71	3.60	3.71
2088	NYSE	DAN	Tue, Jun 21, 2005	3.50	3.62	3.50	3.60
2087	NYSE	DAN	Mon, Jun 20, 2005	3.50	3.61	3.39	3.55
2086	NYSE	DAN	Fri, Jun 17, 2005	3.60	3.65	3.51	3.52
2085	NYSE	DAN	Thu, Jun 16, 2005	3.64	3.64	3.53	3.58
2084	NYSE	DAN	Wed, Jun 15, 2005	3.65	3.66	3.55	3.61
2083	NYSE	DAN	Tue, Jun 14, 2005	3.66	3.70	3.60	3.64
2082	NYSE	DAN	Mon, Jun 13, 2005	3.70	3.70	3.62	3.67
2081	NYSE	DAN	Fri, Jun 10, 2005	3.70	3.70	3.66	3.69
2080	NYSE	DAN	Thu, Jun 9, 2005	3.63	3.70	3.61	3.70
2079	NYSE	DAN	Wed, Jun 8, 2005	3.60	3.69	3.60	3.65
2078	NYSE	DAN	Tue, Jun 7, 2005	3.72	3.72	3.65	3.67
2077	NYSE	DAN	Mon, Jun 6, 2005	3.67	3.75	3.66	3.70
2076	NYSE	DAN	Fri, Jun 3, 2005	3.70	3.74	3.65	3.66
2075	NYSE	DAN	Thu, Jun 2, 2005	3.72	3.74	3.65	3.70
2074	NYSE	DAN	Wed, Jun 1, 2005	3.69	3.76	3.63	3.75
2073	NYSE	DAN	Tue, May 31, 2005	3.75	3.82	3.70	3.72
2072	NYSE	DAN	Fri, May 27, 2005	3.80	3.83	3.74	3.79
2071	NYSE	DAN	Thu, May 26, 2005	3.78	3.84	3.70	3.80
2070	NYSE	DAN	Wed, May 25, 2005	3.70	3.82	3.70	3.75
2069	NYSE	DAN	Tue, May 24, 2005	3.74	3.79	3.74	3.76
2068	NYSE	DAN	Mon, May 23, 2005	3.77	3.80	3.73	3.74
2067	NYSE	DAN	Fri, May 20, 2005	3.75	3.77	3.70	3.76
2066	NYSE	DAN	Thu, May 19, 2005	3.74	3.82	3.74	3.82
2065	NYSE	DAN	Wed, May 18, 2005	3.87	3.88	3.70	3.79
2064	NYSE	DAN	Tue, May 17, 2005	3.76	3.82	3.72	3.82
2063	NYSE	DAN	Mon, May 16, 2005	3.76	3.80	3.71	3.77
2062	NYSE	DAN	Fri, May 13, 2005	3.90	3.90	3.69	3.79
2061	NYSE	DAN	Thu, May 12, 2005	3.94	4.00	3.81	3.97
2060	NYSE	DAN	Wed, May 11, 2005	3.95	3.95	3.89	3.95
2059	NYSE	DAN	Tue, May 10, 2005	3.95	3.98	3.88	3.95
2058	NYSE	DAN	Mon, May 9, 2005	3.94	4.00	3.93	3.98
2057	NYSE	DAN	Fri, May 6, 2005	4.00	4.00	3.94	3.98
2056	NYSE	DAN	Thu, May 5, 2005	3.90	4.08	3.84	4.00
2055	NYSE	DAN	Wed, May 4, 2005	3.88	3.93	3.85	3.93
2054	NYSE	DAN	Tue, May 3, 2005	3.87	3.87	3.76	3.85
2053	NYSE	DAN	Mon, May 2, 2005	3.92	3.92	3.81	3.86
2052	NYSE	DAN	Fri, Apr 29, 2005	3.85	3.93	3.82	3.88
2051	NYSE	DAN	Thu, Apr 28, 2005	3.85	3.90	3.80	3.85
2050	NYSE	DAN	Wed, Apr 27, 2005	3.83	3.90	3.83	3.86
2049	NYSE	DAN	Tue, Apr 26, 2005	3.92	3.92	3.85	3.87
2048	NYSE	DAN	Mon, Apr 25, 2005	3.87	3.95	3.86	3.92
2047	NYSE	DAN	Fri, Apr 22, 2005	3.89	3.93	3.82	3.91
2046	NYSE	DAN	Thu, Apr 21, 2005	3.86	3.96	3.83	3.93
2045	NYSE	DAN	Wed, Apr 20, 2005	3.83	3.87	3.76	3.83
2044	NYSE	DAN	Tue, Apr 19, 2005	3.84	3.89	3.82	3.83
2043	NYSE	DAN	Mon, Apr 18, 2005	3.74	3.87	3.74	3.81
2042	NYSE	DAN	Fri, Apr 15, 2005	3.87	3.87	3.76	3.79
2041	NYSE	DAN	Thu, Apr 14, 2005	3.77	3.84	3.76	3.83
2040	NYSE	DAN	Wed, Apr 13, 2005	3.85	3.86	3.75	3.79
2039	NYSE	DAN	Tue, Apr 12, 2005	3.80	3.90	3.77	3.89
2038	NYSE	DAN	Mon, Apr 11, 2005	3.82	3.88	3.76	3.80
2037	NYSE	DAN	Fri, Apr 8, 2005	3.82	3.90	3.80	3.86
2036	NYSE	DAN	Thu, Apr 7, 2005	3.89	3.93	3.83	3.86
2035	NYSE	DAN	Wed, Apr 6, 2005	3.98	3.99	3.88	3.92
2034	NYSE	DAN	Tue, Apr 5, 2005	3.94	4.00	3.91	3.93
2033	NYSE	DAN	Mon, Apr 4, 2005	3.83	3.95	3.83	3.95
2032	NYSE	DAN	Fri, Apr 1, 2005	3.99	4.00	3.81	3.85
2031	NYSE	DAN	Thu, Mar 31, 2005	3.98	3.99	3.77	3.99
2030	NYSE	DAN	Wed, Mar 30, 2005	4.00	4.02	3.92	3.98
2029	NYSE	DAN	Tue, Mar 29, 2005	3.91	4.00	3.87	4.00
2028	NYSE	DAN	Mon, Mar 28, 2005	3.90	3.92	3.90	3.91
2027	NYSE	DAN	Thu, Mar 24, 2005	3.88	3.93	3.85	3.90
2026	NYSE	DAN	Wed, Mar 23, 2005	3.84	3.89	3.79	3.89
2025	NYSE	DAN	Tue, Mar 22, 2005	3.87	3.95	3.87	3.89
2024	NYSE	DAN	Mon, Mar 21, 2005	3.97	4.00	3.80	3.95
2023	NYSE	DAN	Fri, Mar 18, 2005	3.88	3.94	3.48	3.94
2022	NYSE	DAN	Thu, Mar 17, 2005	4.11	4.20	4.04	4.04
2021	NYSE	DAN	Wed, Mar 16, 2005	4.22	4.22	4.09	4.10
2020	NYSE	DAN	Tue, Mar 15, 2005	4.20	4.25	4.12	4.22
2019	NYSE	DAN	Mon, Mar 14, 2005	4.08	4.18	4.08	4.18
2018	NYSE	DAN	Fri, Mar 11, 2005	4.13	4.15	4.00	4.15
2017	NYSE	DAN	Thu, Mar 10, 2005	4.10	4.15	4.01	4.15
2016	NYSE	DAN	Wed, Mar 9, 2005	4.08	4.17	4.03	4.08
2015	NYSE	DAN	Tue, Mar 8, 2005	4.18	4.20	4.07	4.08
2014	NYSE	DAN	Mon, Mar 7, 2005	4.10	4.11	4.00	4.11
2013	NYSE	DAN	Fri, Mar 4, 2005	4.16	4.16	4.05	4.12
2012	NYSE	DAN	Thu, Mar 3, 2005	4.00	4.15	4.00	4.12
2011	NYSE	DAN	Wed, Mar 2, 2005	4.12	4.12	4.03	4.03
2010	NYSE	DAN	Tue, Mar 1, 2005	4.21	4.23	4.10	4.10
2009	NYSE	DAN	Mon, Feb 28, 2005	4.04	4.23	4.00	4.20
2008	NYSE	DAN	Fri, Feb 25, 2005	4.05	4.06	3.98	4.04
2007	NYSE	DAN	Thu, Feb 24, 2005	3.87	4.03	3.85	4.03
2006	NYSE	DAN	Wed, Feb 23, 2005	3.96	3.97	3.85	3.91
2005	NYSE	DAN	Tue, Feb 22, 2005	4.05	4.10	3.95	4.00
2004	NYSE	DAN	Fri, Feb 18, 2005	4.06	4.07	4.02	4.02
2003	NYSE	DAN	Thu, Feb 17, 2005	4.05	4.10	4.00	4.04
2002	NYSE	DAN	Wed, Feb 16, 2005	4.10	4.10	4.00	4.07
2001	NYSE	DAN	Tue, Feb 15, 2005	4.17	4.17	3.93	4.10
2000	NYSE	DAN	Mon, Feb 14, 2005	4.19	4.19	4.15	4.18
1999	NYSE	DAN	Fri, Feb 11, 2005	4.13	4.20	4.13	4.20
1998	NYSE	DAN	Thu, Feb 10, 2005	4.20	4.20	4.05	4.15
1997	NYSE	DAN	Wed, Feb 9, 2005	4.27	4.27	4.20	4.20
1996	NYSE	DAN	Tue, Feb 8, 2005	4.25	4.28	4.23	4.27
1995	NYSE	DAN	Mon, Feb 7, 2005	4.28	4.30	4.22	4.23
1994	NYSE	DAN	Fri, Feb 4, 2005	4.25	4.31	4.20	4.31
1993	NYSE	DAN	Thu, Feb 3, 2005	4.30	4.30	4.20	4.25
1992	NYSE	DAN	Wed, Feb 2, 2005	4.39	4.39	4.15	4.32
1991	NYSE	DAN	Tue, Feb 1, 2005	4.35	4.40	4.34	4.36
1990	NYSE	DAN	Mon, Jan 31, 2005	4.35	4.44	4.33	4.35
1989	NYSE	DAN	Fri, Jan 28, 2005	4.32	4.36	4.32	4.33
1988	NYSE	DAN	Thu, Jan 27, 2005	4.35	4.35	4.27	4.35
1987	NYSE	DAN	Wed, Jan 26, 2005	4.17	4.32	4.16	4.32
1986	NYSE	DAN	Tue, Jan 25, 2005	4.30	4.33	4.16	4.17
1985	NYSE	DAN	Mon, Jan 24, 2005	4.40	4.40	4.27	4.28
1984	NYSE	DAN	Fri, Jan 21, 2005	4.31	4.35	4.24	4.35
1983	NYSE	DAN	Thu, Jan 20, 2005	4.35	4.35	4.23	4.27
1982	NYSE	DAN	Wed, Jan 19, 2005	4.22	4.35	4.20	4.32
1981	NYSE	DAN	Tue, Jan 18, 2005	4.24	4.28	4.18	4.26
1980	NYSE	DAN	Fri, Jan 14, 2005	4.30	4.32	4.25	4.29
1979	NYSE	DAN	Thu, Jan 13, 2005	4.31	4.33	4.24	4.26
1978	NYSE	DAN	Wed, Jan 12, 2005	4.27	4.33	4.17	4.30
1977	NYSE	DAN	Tue, Jan 11, 2005	4.23	4.33	4.20	4.27
1976	NYSE	DAN	Mon, Jan 10, 2005	4.20	4.33	4.20	4.25
1975	NYSE	DAN	Fri, Jan 7, 2005	4.43	4.45	4.18	4.21
1974	NYSE	DAN	Thu, Jan 6, 2005	4.38	4.55	4.38	4.43
1973	NYSE	DAN	Wed, Jan 5, 2005	4.40	4.49	4.37	4.38
1972	NYSE	DAN	Tue, Jan 4, 2005	4.48	4.50	4.39	4.44
1971	NYSE	DAN	Mon, Jan 3, 2005	4.40	4.50	4.25	4.48
1970	NYSE	DAN	Fri, Dec 31, 2004	4.40	4.40	4.30	4.36
1969	NYSE	DAN	Thu, Dec 30, 2004	4.43	4.45	4.35	4.36
1968	NYSE	DAN	Wed, Dec 29, 2004	4.33	4.50	4.30	4.39
1967	NYSE	DAN	Tue, Dec 28, 2004	4.26	4.34	4.25	4.34
1966	NYSE	DAN	Mon, Dec 27, 2004	4.23	4.30	4.16	4.26
1965	NYSE	DAN	Thu, Dec 23, 2004	4.18	4.22	4.18	4.19
1964	NYSE	DAN	Wed, Dec 22, 2004	4.08	4.25	4.06	4.16
1963	NYSE	DAN	Tue, Dec 21, 2004	4.23	4.25	4.10	4.11
1962	NYSE	DAN	Mon, Dec 20, 2004	4.11	4.17	4.10	4.17
1961	NYSE	DAN	Fri, Dec 17, 2004	4.13	4.15	4.05	4.13
1960	NYSE	DAN	Thu, Dec 16, 2004	4.10	4.20	4.07	4.18
1959	NYSE	DAN	Wed, Dec 15, 2004	4.15	4.20	4.10	4.10
1958	NYSE	DAN	Tue, Dec 14, 2004	4.12	4.15	4.07	4.15
1957	NYSE	DAN	Mon, Dec 13, 2004	4.17	4.19	4.11	4.14
1956	NYSE	DAN	Fri, Dec 10, 2004	4.07	4.15	4.07	4.14
1955	NYSE	DAN	Thu, Dec 9, 2004	4.12	4.18	4.03	4.07
1954	NYSE	DAN	Wed, Dec 8, 2004	4.02	4.18	4.02	4.15
1953	NYSE	DAN	Tue, Dec 7, 2004	4.04	4.13	4.01	4.02
1952	NYSE	DAN	Mon, Dec 6, 2004	4.10	4.15	4.03	4.03
1951	NYSE	DAN	Fri, Dec 3, 2004	4.21	4.23	4.09	4.10
1950	NYSE	DAN	Thu, Dec 2, 2004	4.16	4.22	4.16	4.19
1949	NYSE	DAN	Wed, Dec 1, 2004	4.12	4.18	4.11	4.15
1948	NYSE	DAN	Tue, Nov 30, 2004	4.15	4.18	4.12	4.12
1947	NYSE	DAN	Mon, Nov 29, 2004	4.07	4.14	3.98	4.12
1946	NYSE	DAN	Fri, Nov 26, 2004	4.01	4.08	4.01	4.06
1945	NYSE	DAN	Wed, Nov 24, 2004	4.05	4.06	3.99	4.01
1944	NYSE	DAN	Tue, Nov 23, 2004	4.04	4.08	3.99	4.04
1943	NYSE	DAN	Mon, Nov 22, 2004	3.80	3.95	3.75	3.95
1942	NYSE	DAN	Fri, Nov 19, 2004	3.82	3.99	3.75	3.78
1941	NYSE	DAN	Thu, Nov 18, 2004	3.76	3.82	3.67	3.82
1940	NYSE	DAN	Wed, Nov 17, 2004	3.70	3.78	3.70	3.74
1939	NYSE	DAN	Tue, Nov 16, 2004	3.89	3.89	3.48	3.70
1938	NYSE	DAN	Mon, Nov 15, 2004	3.78	3.90	3.75	3.85
1937	NYSE	DAN	Fri, Nov 12, 2004	3.70	3.80	3.70	3.77
1936	NYSE	DAN	Thu, Nov 11, 2004	3.75	3.85	3.68	3.70
1935	NYSE	DAN	Wed, Nov 10, 2004	3.75	3.79	3.65	3.77
1934	NYSE	DAN	Tue, Nov 9, 2004	3.73	3.75	3.68	3.73
1933	NYSE	DAN	Mon, Nov 8, 2004	3.62	3.75	3.62	3.75
1932	NYSE	DAN	Fri, Nov 5, 2004	3.64	3.69	3.62	3.66
1931	NYSE	DAN	Thu, Nov 4, 2004	3.58	3.65	3.50	3.60
1930	NYSE	DAN	Wed, Nov 3, 2004	3.75	3.75	3.50	3.62
1929	NYSE	DAN	Tue, Nov 2, 2004	3.76	3.80	3.70	3.71
1928	NYSE	DAN	Mon, Nov 1, 2004	3.91	3.91	3.75	3.76
1927	NYSE	DAN	Fri, Oct 29, 2004	3.77	3.96	3.75	3.91
1926	NYSE	DAN	Thu, Oct 28, 2004	3.87	3.90	3.61	3.79
1925	NYSE	DAN	Wed, Oct 27, 2004	3.98	3.98	3.88	3.90
1924	NYSE	DAN	Tue, Oct 26, 2004	3.96	4.00	3.88	3.97
1923	NYSE	DAN	Mon, Oct 25, 2004	3.97	4.01	3.94	3.98
1922	NYSE	DAN	Fri, Oct 22, 2004	3.99	3.99	3.92	3.92
1921	NYSE	DAN	Thu, Oct 21, 2004	3.97	4.00	3.92	4.00
1920	NYSE	DAN	Wed, Oct 20, 2004	3.91	3.98	3.91	3.97
1919	NYSE	DAN	Tue, Oct 19, 2004	3.96	3.99	3.92	3.94
1918	NYSE	DAN	Mon, Oct 18, 2004	4.01	4.01	3.93	3.99
1917	NYSE	DAN	Fri, Oct 15, 2004	4.06	4.06	3.91	4.04
1916	NYSE	DAN	Thu, Oct 14, 2004	4.14	4.18	4.07	4.07
1915	NYSE	DAN	Wed, Oct 13, 2004	4.20	4.23	4.12	4.17
1914	NYSE	DAN	Tue, Oct 12, 2004	4.20	4.25	4.17	4.20
1913	NYSE	DAN	Mon, Oct 11, 2004	4.13	4.25	4.05	4.25
1912	NYSE	DAN	Fri, Oct 8, 2004	4.16	4.25	4.13	4.13
1911	NYSE	DAN	Thu, Oct 7, 2004	4.15	4.22	4.15	4.19
1910	NYSE	DAN	Wed, Oct 6, 2004	4.14	4.26	4.14	4.24
1909	NYSE	DAN	Tue, Oct 5, 2004	4.19	4.25	4.17	4.20
1908	NYSE	DAN	Mon, Oct 4, 2004	4.25	4.29	4.18	4.20
1907	NYSE	DAN	Fri, Oct 1, 2004	4.30	4.31	4.20	4.24
1906	NYSE	DAN	Thu, Sep 30, 2004	4.30	4.33	4.26	4.31
1905	NYSE	DAN	Wed, Sep 29, 2004	4.27	4.35	4.25	4.30
1904	NYSE	DAN	Tue, Sep 28, 2004	4.20	4.30	4.14	4.30
1903	NYSE	DAN	Mon, Sep 27, 2004	4.26	4.26	4.20	4.21
1902	NYSE	DAN	Fri, Sep 24, 2004	4.30	4.33	4.25	4.29
1901	NYSE	DAN	Thu, Sep 23, 2004	4.28	4.35	4.25	4.27
1900	NYSE	DAN	Wed, Sep 22, 2004	4.23	4.30	4.20	4.28
1899	NYSE	DAN	Tue, Sep 21, 2004	4.23	4.35	4.21	4.30
1898	NYSE	DAN	Mon, Sep 20, 2004	4.21	4.35	4.21	4.25
1897	NYSE	DAN	Fri, Sep 17, 2004	4.25	4.30	4.18	4.25
1896	NYSE	DAN	Thu, Sep 16, 2004	4.19	4.34	4.14	4.25
1895	NYSE	DAN	Wed, Sep 15, 2004	4.13	4.19	4.13	4.19
1894	NYSE	DAN	Tue, Sep 14, 2004	4.23	4.27	3.97	4.21
1893	NYSE	DAN	Mon, Sep 13, 2004	4.27	4.40	4.25	4.27
1892	NYSE	DAN	Fri, Sep 10, 2004	4.25	4.40	4.22	4.34
1891	NYSE	DAN	Thu, Sep 9, 2004	4.30	4.40	4.15	4.30
1890	NYSE	DAN	Wed, Sep 8, 2004	4.28	4.35	4.27	4.27
1889	NYSE	DAN	Tue, Sep 7, 2004	4.35	4.40	4.15	4.30
1888	NYSE	DAN	Fri, Sep 3, 2004	4.25	4.40	4.24	4.33
1887	NYSE	DAN	Thu, Sep 2, 2004	4.13	4.27	4.09	4.25
1886	NYSE	DAN	Wed, Sep 1, 2004	4.17	4.30	4.10	4.13
1885	NYSE	DAN	Tue, Aug 31, 2004	4.07	4.22	3.95	4.20
1884	NYSE	DAN	Mon, Aug 30, 2004	3.97	4.05	3.95	4.02
1883	NYSE	DAN	Fri, Aug 27, 2004	3.98	3.99	3.91	3.97
1882	NYSE	DAN	Thu, Aug 26, 2004	3.98	4.02	3.94	3.94
1881	NYSE	DAN	Wed, Aug 25, 2004	3.80	4.00	3.70	4.00
1880	NYSE	DAN	Tue, Aug 24, 2004	3.98	4.00	3.87	3.87
1879	NYSE	DAN	Mon, Aug 23, 2004	4.11	4.11	3.93	3.95
1878	NYSE	DAN	Fri, Aug 20, 2004	4.00	4.11	4.00	4.11
1877	NYSE	DAN	Thu, Aug 19, 2004	3.98	4.00	3.94	3.97
1876	NYSE	DAN	Wed, Aug 18, 2004	4.15	4.15	3.95	3.98
1875	NYSE	DAN	Tue, Aug 17, 2004	4.15	4.20	3.96	4.14
1874	NYSE	DAN	Mon, Aug 16, 2004	4.00	4.41	4.00	4.14
1873	NYSE	DAN	Fri, Aug 13, 2004	4.00	4.05	3.98	4.02
1872	NYSE	DAN	Thu, Aug 12, 2004	4.00	4.10	3.96	4.00
1871	NYSE	DAN	Wed, Aug 11, 2004	3.99	4.05	3.90	4.02
1870	NYSE	DAN	Tue, Aug 10, 2004	3.90	4.06	3.90	4.04
1869	NYSE	DAN	Mon, Aug 9, 2004	4.07	4.10	3.97	4.10
1868	NYSE	DAN	Fri, Aug 6, 2004	4.37	4.39	4.06	4.17
1867	NYSE	DAN	Thu, Aug 5, 2004	4.44	4.52	4.33	4.37
1866	NYSE	DAN	Wed, Aug 4, 2004	4.34	4.50	4.25	4.45
1865	NYSE	DAN	Tue, Aug 3, 2004	4.51	4.53	4.36	4.38
1864	NYSE	DAN	Mon, Aug 2, 2004	4.70	4.70	4.43	4.50
1863	NYSE	DAN	Fri, Jul 30, 2004	4.43	4.89	4.40	4.75
1862	NYSE	DAN	Thu, Jul 29, 2004	4.30	4.48	4.27	4.48
1861	NYSE	DAN	Wed, Jul 28, 2004	4.37	4.39	4.21	4.34
1860	NYSE	DAN	Tue, Jul 27, 2004	4.12	4.42	4.10	4.42
1859	NYSE	DAN	Mon, Jul 26, 2004	4.10	4.15	3.92	4.13
1858	NYSE	DAN	Fri, Jul 23, 2004	4.26	4.28	4.10	4.13
1857	NYSE	DAN	Thu, Jul 22, 2004	4.28	4.35	4.19	4.23
1856	NYSE	DAN	Wed, Jul 21, 2004	4.47	4.52	4.28	4.28
1855	NYSE	DAN	Tue, Jul 20, 2004	4.42	4.55	4.40	4.49
1854	NYSE	DAN	Mon, Jul 19, 2004	4.57	4.64	4.40	4.47
1853	NYSE	DAN	Fri, Jul 16, 2004	4.45	4.69	4.42	4.55
1852	NYSE	DAN	Thu, Jul 15, 2004	4.33	4.45	4.31	4.42
1851	NYSE	DAN	Wed, Jul 14, 2004	4.20	4.39	4.19	4.33
1850	NYSE	DAN	Tue, Jul 13, 2004	4.17	4.24	4.17	4.22
1849	NYSE	DAN	Mon, Jul 12, 2004	4.26	4.28	4.11	4.20
1848	NYSE	DAN	Fri, Jul 9, 2004	4.27	4.36	4.25	4.26
1847	NYSE	DAN	Thu, Jul 8, 2004	4.15	4.29	4.15	4.24
1846	NYSE	DAN	Wed, Jul 7, 2004	4.20	4.25	4.17	4.20
1845	NYSE	DAN	Tue, Jul 6, 2004	4.20	4.27	4.15	4.23
1844	NYSE	DAN	Fri, Jul 2, 2004	4.05	4.25	3.90	4.24
1843	NYSE	DAN	Thu, Jul 1, 2004	4.20	4.24	4.07	4.07
1842	NYSE	DAN	Wed, Jun 30, 2004	4.28	4.29	4.16	4.20
1841	NYSE	DAN	Tue, Jun 29, 2004	4.27	4.39	4.21	4.26
1840	NYSE	DAN	Mon, Jun 28, 2004	4.40	4.41	4.15	4.27
1839	NYSE	DAN	Fri, Jun 25, 2004	4.27	4.50	4.19	4.50
1838	NYSE	DAN	Thu, Jun 24, 2004	4.21	4.27	4.09	4.27
1837	NYSE	DAN	Wed, Jun 23, 2004	4.02	4.24	4.01	4.19
1836	NYSE	DAN	Tue, Jun 22, 2004	3.98	4.02	3.95	4.02
1835	NYSE	DAN	Mon, Jun 21, 2004	4.00	4.01	3.93	3.99
1834	NYSE	DAN	Fri, Jun 18, 2004	4.01	4.01	3.92	3.98
1833	NYSE	DAN	Thu, Jun 17, 2004	3.92	4.02	3.87	4.00
1832	NYSE	DAN	Wed, Jun 16, 2004	3.90	3.94	3.81	3.92
1831	NYSE	DAN	Tue, Jun 15, 2004	3.70	3.94	3.70	3.90
1830	NYSE	DAN	Mon, Jun 14, 2004	3.65	3.78	3.58	3.70
1829	NYSE	DAN	Thu, Jun 10, 2004	3.27	3.65	3.26	3.57
1828	NYSE	DAN	Wed, Jun 9, 2004	3.30	3.39	3.25	3.26
1827	NYSE	DAN	Tue, Jun 8, 2004	3.35	3.40	3.27	3.30
1826	NYSE	DAN	Mon, Jun 7, 2004	3.35	3.40	3.34	3.35
1825	NYSE	DAN	Fri, Jun 4, 2004	3.42	3.42	3.34	3.35
1824	NYSE	DAN	Thu, Jun 3, 2004	3.40	3.44	3.35	3.37
1823	NYSE	DAN	Wed, Jun 2, 2004	3.40	3.44	3.38	3.40
1822	NYSE	DAN	Tue, Jun 1, 2004	3.60	3.61	3.39	3.40
1821	NYSE	DAN	Fri, May 28, 2004	3.42	3.56	3.39	3.45
1820	NYSE	DAN	Thu, May 27, 2004	3.49	3.49	3.26	3.37
1819	NYSE	DAN	Wed, May 26, 2004	3.40	3.45	3.38	3.41
1818	NYSE	DAN	Tue, May 25, 2004	3.50	3.50	3.36	3.38
1817	NYSE	DAN	Mon, May 24, 2004	3.53	3.55	3.43	3.46
1816	NYSE	DAN	Fri, May 21, 2004	3.26	3.44	3.20	3.43
1815	NYSE	DAN	Thu, May 20, 2004	3.49	3.50	3.17	3.26
1814	NYSE	DAN	Wed, May 19, 2004	3.65	3.70	3.42	3.47
1813	NYSE	DAN	Tue, May 18, 2004	3.75	3.80	3.51	3.65
1812	NYSE	DAN	Mon, May 17, 2004	3.75	3.75	3.60	3.70
1811	NYSE	DAN	Fri, May 14, 2004	3.90	3.97	3.74	3.74
1810	NYSE	DAN	Thu, May 13, 2004	3.86	4.05	3.86	3.90
1809	NYSE	DAN	Wed, May 12, 2004	3.84	3.87	3.66	3.84
1808	NYSE	DAN	Tue, May 11, 2004	3.85	3.99	3.76	3.80
1807	NYSE	DAN	Mon, May 10, 2004	3.95	4.13	3.86	3.95
1806	NYSE	DAN	Fri, May 7, 2004	4.13	4.18	3.92	4.00
1805	NYSE	DAN	Thu, May 6, 2004	4.18	4.25	4.06	4.20
1804	NYSE	DAN	Wed, May 5, 2004	4.13	4.22	4.12	4.20
1803	NYSE	DAN	Tue, May 4, 2004	4.15	4.24	4.00	4.13
1802	NYSE	DAN	Mon, May 3, 2004	3.80	4.15	3.78	4.10
1801	NYSE	DAN	Fri, Apr 30, 2004	3.90	3.90	3.50	3.80
1800	NYSE	DAN	Thu, Apr 29, 2004	3.95	4.05	3.85	3.85
1799	NYSE	DAN	Wed, Apr 28, 2004	4.10	4.11	3.99	4.05
1798	NYSE	DAN	Tue, Apr 27, 2004	4.30	4.30	4.05	4.16
1797	NYSE	DAN	Mon, Apr 26, 2004	4.20	4.35	4.09	4.22
1796	NYSE	DAN	Fri, Apr 23, 2004	4.13	4.20	4.09	4.19
1795	NYSE	DAN	Thu, Apr 22, 2004	4.15	4.15	3.98	4.10
1794	NYSE	DAN	Wed, Apr 21, 2004	4.10	4.20	4.01	4.10
1793	NYSE	DAN	Tue, Apr 20, 2004	3.90	4.24	3.85	4.00
1792	NYSE	DAN	Mon, Apr 19, 2004	3.80	4.00	3.68	3.80
1791	NYSE	DAN	Fri, Apr 16, 2004	3.24	3.41	3.17	3.41
1790	NYSE	DAN	Thu, Apr 15, 2004	3.38	3.38	3.20	3.25
1789	NYSE	DAN	Wed, Apr 14, 2004	3.37	3.48	3.14	3.38
1788	NYSE	DAN	Tue, Apr 13, 2004	3.75	3.75	3.45	3.47
1787	NYSE	DAN	Mon, Apr 12, 2004	3.70	3.82	3.65	3.81
1786	NYSE	DAN	Thu, Apr 8, 2004	3.25	3.73	3.20	3.64
1785	NYSE	DAN	Wed, Apr 7, 2004	3.27	3.39	3.21	3.25
1784	NYSE	DAN	Tue, Apr 6, 2004	3.39	3.40	3.26	3.27
1783	NYSE	DAN	Mon, Apr 5, 2004	3.49	3.50	3.35	3.39
1782	NYSE	DAN	Fri, Apr 2, 2004	3.45	3.55	3.45	3.49
1781	NYSE	DAN	Thu, Apr 1, 2004	3.45	3.55	3.25	3.35
1780	NYSE	DAN	Wed, Mar 31, 2004	3.58	3.67	3.28	3.40
1779	NYSE	DAN	Tue, Mar 30, 2004	3.50	3.79	3.50	3.53
1778	NYSE	DAN	Mon, Mar 29, 2004	2.95	3.45	2.93	3.45
1777	NYSE	DAN	Fri, Mar 26, 2004	2.93	2.93	2.86	2.86
1776	NYSE	DAN	Thu, Mar 25, 2004	2.83	2.90	2.83	2.90
1775	NYSE	DAN	Wed, Mar 24, 2004	2.92	2.92	2.80	2.82
1774	NYSE	DAN	Tue, Mar 23, 2004	2.84	2.90	2.76	2.90
1773	NYSE	DAN	Mon, Mar 22, 2004	2.80	2.88	2.75	2.84
1772	NYSE	DAN	Fri, Mar 19, 2004	2.79	2.85	2.73	2.80
1771	NYSE	DAN	Thu, Mar 18, 2004	2.79	2.80	2.73	2.76
1770	NYSE	DAN	Wed, Mar 17, 2004	2.77	2.80	2.76	2.79
1769	NYSE	DAN	Tue, Mar 16, 2004	2.74	2.78	2.72	2.76
1768	NYSE	DAN	Mon, Mar 15, 2004	2.80	2.80	2.73	2.73
1767	NYSE	DAN	Fri, Mar 12, 2004	2.73	2.80	2.72	2.77
1766	NYSE	DAN	Thu, Mar 11, 2004	2.72	2.80	2.72	2.72
1765	NYSE	DAN	Wed, Mar 10, 2004	2.75	2.79	2.71	2.72
1764	NYSE	DAN	Tue, Mar 9, 2004	2.71	2.75	2.71	2.73
1763	NYSE	DAN	Mon, Mar 8, 2004	2.70	2.75	2.70	2.72
1762	NYSE	DAN	Fri, Mar 5, 2004	2.65	2.74	2.65	2.69
1761	NYSE	DAN	Thu, Mar 4, 2004	2.64	2.70	2.64	2.69
1760	NYSE	DAN	Wed, Mar 3, 2004	2.65	2.70	2.60	2.64
1759	NYSE	DAN	Tue, Mar 2, 2004	2.66	2.67	2.63	2.65
1758	NYSE	DAN	Mon, Mar 1, 2004	2.68	2.69	2.65	2.66
1757	NYSE	DAN	Fri, Feb 27, 2004	2.66	2.70	2.66	2.68
1756	NYSE	DAN	Thu, Feb 26, 2004	2.66	2.70	2.65	2.68
1755	NYSE	DAN	Wed, Feb 25, 2004	2.70	2.70	2.64	2.68
1754	NYSE	DAN	Tue, Feb 24, 2004	2.66	2.71	2.64	2.70
1753	NYSE	DAN	Mon, Feb 23, 2004	2.63	2.67	2.60	2.66
1752	NYSE	DAN	Fri, Feb 20, 2004	2.62	2.63	2.56	2.60
1751	NYSE	DAN	Thu, Feb 19, 2004	2.63	2.65	2.60	2.62
1750	NYSE	DAN	Wed, Feb 18, 2004	2.73	2.73	2.60	2.62
1749	NYSE	DAN	Tue, Feb 17, 2004	2.70	2.73	2.65	2.71
1748	NYSE	DAN	Fri, Feb 13, 2004	2.65	2.74	2.60	2.65
1747	NYSE	DAN	Thu, Feb 12, 2004	2.70	2.72	2.65	2.65
1746	NYSE	DAN	Wed, Feb 11, 2004	2.70	2.74	2.68	2.70
1745	NYSE	DAN	Tue, Feb 10, 2004	2.69	2.76	2.65	2.72
1744	NYSE	DAN	Mon, Feb 9, 2004	2.71	2.73	2.66	2.72
1743	NYSE	DAN	Fri, Feb 6, 2004	2.61	2.70	2.60	2.70
1742	NYSE	DAN	Thu, Feb 5, 2004	2.60	2.64	2.54	2.60
1741	NYSE	DAN	Wed, Feb 4, 2004	2.63	2.70	2.56	2.56
1740	NYSE	DAN	Tue, Feb 3, 2004	2.62	2.70	2.61	2.65
1739	NYSE	DAN	Mon, Feb 2, 2004	2.68	2.68	2.61	2.61
1738	NYSE	DAN	Fri, Jan 30, 2004	2.70	2.74	2.65	2.65
1737	NYSE	DAN	Thu, Jan 29, 2004	2.70	2.74	2.67	2.70
1736	NYSE	DAN	Wed, Jan 28, 2004	2.74	2.79	2.65	2.66
1735	NYSE	DAN	Tue, Jan 27, 2004	2.75	2.80	2.72	2.73
1734	NYSE	DAN	Mon, Jan 26, 2004	2.85	2.87	2.71	2.75
1733	NYSE	DAN	Fri, Jan 23, 2004	2.87	2.90	2.84	2.87
1732	NYSE	DAN	Thu, Jan 22, 2004	2.90	2.94	2.84	2.85
1731	NYSE	DAN	Wed, Jan 21, 2004	2.95	2.95	2.85	2.88
1730	NYSE	DAN	Tue, Jan 20, 2004	2.90	2.94	2.87	2.94
1729	NYSE	DAN	Fri, Jan 16, 2004	2.93	2.93	2.85	2.90
1728	NYSE	DAN	Thu, Jan 15, 2004	2.95	2.97	2.82	2.91
1727	NYSE	DAN	Wed, Jan 14, 2004	2.93	2.98	2.90	2.97
1726	NYSE	DAN	Tue, Jan 13, 2004	2.91	2.98	2.82	2.98
1725	NYSE	DAN	Mon, Jan 12, 2004	2.96	3.00	2.92	2.94
1724	NYSE	DAN	Fri, Jan 9, 2004	2.98	3.00	2.96	2.96
1723	NYSE	DAN	Thu, Jan 8, 2004	2.93	2.99	2.92	2.98
1722	NYSE	DAN	Wed, Jan 7, 2004	3.01	3.01	2.92	2.94
1721	NYSE	DAN	Tue, Jan 6, 2004	2.99	3.03	2.95	3.01
1720	NYSE	DAN	Mon, Jan 5, 2004	2.85	2.94	2.80	2.93
1719	NYSE	DAN	Fri, Jan 2, 2004	2.76	2.86	2.72	2.82
1718	NYSE	DAN	Wed, Dec 31, 2003	2.70	2.80	2.67	2.76
1717	NYSE	DAN	Tue, Dec 30, 2003	2.73	2.73	2.62	2.69
1716	NYSE	DAN	Mon, Dec 29, 2003	2.60	2.70	2.50	2.70
1715	NYSE	DAN	Fri, Dec 26, 2003	2.79	2.80	2.63	2.68
1714	NYSE	DAN	Wed, Dec 24, 2003	2.40	2.83	2.40	2.81
1713	NYSE	DAN	Tue, Dec 23, 2003	3.00	3.02	2.92	2.97
1712	NYSE	DAN	Mon, Dec 22, 2003	2.92	2.99	2.92	2.98
1711	NYSE	DAN	Fri, Dec 19, 2003	2.94	2.96	2.91	2.95
1710	NYSE	DAN	Thu, Dec 18, 2003	2.92	2.97	2.90	2.96
1709	NYSE	DAN	Wed, Dec 17, 2003	2.96	2.96	2.89	2.89
1708	NYSE	DAN	Tue, Dec 16, 2003	2.95	2.96	2.90	2.96
1707	NYSE	DAN	Mon, Dec 15, 2003	3.06	3.10	2.90	2.92
1706	NYSE	DAN	Fri, Dec 12, 2003	3.05	3.05	3.01	3.05
1705	NYSE	DAN	Thu, Dec 11, 2003	2.99	3.05	2.98	3.03
1704	NYSE	DAN	Wed, Dec 10, 2003	2.95	3.03	2.93	2.97
1703	NYSE	DAN	Tue, Dec 9, 2003	2.95	2.98	2.90	2.95
1702	NYSE	DAN	Mon, Dec 8, 2003	2.92	2.96	2.89	2.95
1701	NYSE	DAN	Fri, Dec 5, 2003	2.94	2.94	2.88	2.91
1700	NYSE	DAN	Thu, Dec 4, 2003	2.94	2.96	2.87	2.92
1699	NYSE	DAN	Wed, Dec 3, 2003	2.90	2.96	2.82	2.94
1698	NYSE	DAN	Tue, Dec 2, 2003	2.82	2.87	2.76	2.85
1697	NYSE	DAN	Mon, Dec 1, 2003	2.80	2.83	2.76	2.82
1696	NYSE	DAN	Fri, Nov 28, 2003	2.70	2.79	2.70	2.78
1695	NYSE	DAN	Wed, Nov 26, 2003	2.77	2.79	2.70	2.79
1694	NYSE	DAN	Tue, Nov 25, 2003	2.75	2.78	2.70	2.76
1693	NYSE	DAN	Mon, Nov 24, 2003	2.74	2.75	2.69	2.75
1692	NYSE	DAN	Fri, Nov 21, 2003	2.70	2.74	2.65	2.74
1691	NYSE	DAN	Thu, Nov 20, 2003	2.70	2.75	2.55	2.67
1690	NYSE	DAN	Wed, Nov 19, 2003	2.52	2.67	2.52	2.67
1689	NYSE	DAN	Tue, Nov 18, 2003	2.50	2.60	2.46	2.51
1688	NYSE	DAN	Mon, Nov 17, 2003	2.61	2.70	2.25	2.52
1687	NYSE	DAN	Fri, Nov 14, 2003	2.67	2.75	2.63	2.65
1686	NYSE	DAN	Thu, Nov 13, 2003	2.86	2.89	2.72	2.77
1685	NYSE	DAN	Wed, Nov 12, 2003	2.89	2.91	2.85	2.90
1684	NYSE	DAN	Tue, Nov 11, 2003	2.86	2.92	2.84	2.88
1683	NYSE	DAN	Mon, Nov 10, 2003	2.90	2.97	2.85	2.86
1682	NYSE	DAN	Fri, Nov 7, 2003	2.94	2.94	2.85	2.89
1681	NYSE	DAN	Thu, Nov 6, 2003	2.94	2.95	2.90	2.92
1680	NYSE	DAN	Wed, Nov 5, 2003	2.90	2.95	2.88	2.94
1679	NYSE	DAN	Tue, Nov 4, 2003	2.85	2.92	2.85	2.90
1678	NYSE	DAN	Mon, Nov 3, 2003	2.92	2.95	2.85	2.89
1677	NYSE	DAN	Fri, Oct 31, 2003	2.91	2.92	2.82	2.82
1676	NYSE	DAN	Thu, Oct 30, 2003	2.90	2.92	2.85	2.91
1675	NYSE	DAN	Wed, Oct 29, 2003	2.79	2.89	2.77	2.89
1674	NYSE	DAN	Tue, Oct 28, 2003	2.77	2.79	2.71	2.79
1673	NYSE	DAN	Mon, Oct 27, 2003	2.73	2.77	2.73	2.77
1672	NYSE	DAN	Fri, Oct 24, 2003	2.68	2.75	2.68	2.71
1671	NYSE	DAN	Thu, Oct 23, 2003	2.70	2.74	2.65	2.70
1670	NYSE	DAN	Wed, Oct 22, 2003	2.72	2.72	2.65	2.65
1669	NYSE	DAN	Tue, Oct 21, 2003	2.72	2.76	2.60	2.72
1668	NYSE	DAN	Mon, Oct 20, 2003	2.65	2.72	2.65	2.72
1667	NYSE	DAN	Fri, Oct 17, 2003	2.73	2.75	2.70	2.70
1666	NYSE	DAN	Thu, Oct 16, 2003	2.75	2.75	2.70	2.73
1665	NYSE	DAN	Wed, Oct 15, 2003	2.77	2.81	2.70	2.71
1664	NYSE	DAN	Tue, Oct 14, 2003	2.73	2.77	2.70	2.76
1663	NYSE	DAN	Mon, Oct 13, 2003	2.67	2.74	2.65	2.74
1662	NYSE	DAN	Fri, Oct 10, 2003	2.75	2.75	2.65	2.67
1661	NYSE	DAN	Thu, Oct 9, 2003	2.70	2.77	2.69	2.76
1660	NYSE	DAN	Wed, Oct 8, 2003	2.72	2.72	2.60	2.69
1659	NYSE	DAN	Tue, Oct 7, 2003	2.73	2.73	2.60	2.73
1658	NYSE	DAN	Mon, Oct 6, 2003	2.70	2.73	2.65	2.73
1657	NYSE	DAN	Fri, Oct 3, 2003	2.65	2.77	2.65	2.76
1656	NYSE	DAN	Thu, Oct 2, 2003	2.65	2.72	2.65	2.70
1655	NYSE	DAN	Wed, Oct 1, 2003	2.65	2.72	2.64	2.71
1654	NYSE	DAN	Tue, Sep 30, 2003	2.60	2.74	2.52	2.65
1653	NYSE	DAN	Mon, Sep 29, 2003	2.37	2.57	2.35	2.57
1652	NYSE	DAN	Fri, Sep 26, 2003	2.50	2.53	2.41	2.42
1651	NYSE	DAN	Thu, Sep 25, 2003	2.70	2.70	2.54	2.54
1650	NYSE	DAN	Wed, Sep 24, 2003	2.73	2.80	2.60	2.60
1649	NYSE	DAN	Tue, Sep 23, 2003	2.90	2.95	2.50	2.63
1648	NYSE	DAN	Mon, Sep 22, 2003	2.91	2.91	2.81	2.88
1647	NYSE	DAN	Fri, Sep 19, 2003	2.98	2.98	2.80	2.91
1646	NYSE	DAN	Thu, Sep 18, 2003	3.00	3.15	2.90	2.98
1645	NYSE	DAN	Wed, Sep 17, 2003	2.59	2.73	2.57	2.70
1644	NYSE	DAN	Tue, Sep 16, 2003	2.55	2.59	2.54	2.59
1643	NYSE	DAN	Mon, Sep 15, 2003	2.59	2.60	2.51	2.53
1642	NYSE	DAN	Fri, Sep 12, 2003	2.54	2.60	2.48	2.58
1641	NYSE	DAN	Thu, Sep 11, 2003	2.47	2.54	2.43	2.54
1640	NYSE	DAN	Wed, Sep 10, 2003	2.41	2.51	2.41	2.42
1639	NYSE	DAN	Tue, Sep 9, 2003	2.55	2.55	2.37	2.43
1638	NYSE	DAN	Mon, Sep 8, 2003	2.46	2.56	2.46	2.53
1637	NYSE	DAN	Fri, Sep 5, 2003	2.47	2.48	2.40	2.41
1636	NYSE	DAN	Thu, Sep 4, 2003	2.47	2.48	2.46	2.48
1635	NYSE	DAN	Wed, Sep 3, 2003	2.43	2.49	2.43	2.49
1634	NYSE	DAN	Tue, Sep 2, 2003	2.22	2.50	2.21	2.45
1633	NYSE	DAN	Fri, Aug 29, 2003	2.36	2.38	2.27	2.27
1632	NYSE	DAN	Thu, Aug 28, 2003	2.38	2.39	2.32	2.37
1631	NYSE	DAN	Wed, Aug 27, 2003	2.37	2.40	2.25	2.40
1630	NYSE	DAN	Tue, Aug 26, 2003	2.38	2.38	2.23	2.37
1629	NYSE	DAN	Mon, Aug 25, 2003	2.23	2.40	2.20	2.35
1628	NYSE	DAN	Fri, Aug 22, 2003	2.40	2.40	2.27	2.27
1627	NYSE	DAN	Thu, Aug 21, 2003	2.39	2.40	2.35	2.39
1626	NYSE	DAN	Wed, Aug 20, 2003	2.39	2.39	2.32	2.37
1625	NYSE	DAN	Tue, Aug 19, 2003	2.42	2.42	2.35	2.39
1624	NYSE	DAN	Mon, Aug 18, 2003	2.37	2.42	2.31	2.38
1623	NYSE	DAN	Fri, Aug 15, 2003	2.37	2.37	2.37	2.37
1622	NYSE	DAN	Thu, Aug 14, 2003	2.35	2.37	2.30	2.37
1621	NYSE	DAN	Wed, Aug 13, 2003	2.45	2.45	2.31	2.33
1620	NYSE	DAN	Tue, Aug 12, 2003	2.47	2.49	2.25	2.41
1619	NYSE	DAN	Mon, Aug 11, 2003	2.35	2.47	2.35	2.45
1618	NYSE	DAN	Fri, Aug 8, 2003	2.48	2.48	2.35	2.35
1617	NYSE	DAN	Thu, Aug 7, 2003	2.43	2.47	2.40	2.46
1616	NYSE	DAN	Wed, Aug 6, 2003	2.45	2.48	2.36	2.43
1615	NYSE	DAN	Tue, Aug 5, 2003	2.50	2.53	2.41	2.42
1614	NYSE	DAN	Mon, Aug 4, 2003	2.57	2.58	2.44	2.44
1613	NYSE	DAN	Fri, Aug 1, 2003	2.35	2.55	2.18	2.52
1612	NYSE	DAN	Thu, Jul 31, 2003	2.50	2.50	2.39	2.40
1611	NYSE	DAN	Wed, Jul 30, 2003	2.67	2.67	2.40	2.44
1610	NYSE	DAN	Tue, Jul 29, 2003	2.35	2.57	2.35	2.57
1609	NYSE	DAN	Mon, Jul 28, 2003	2.22	2.35	2.22	2.34
1608	NYSE	DAN	Fri, Jul 25, 2003	2.27	2.29	2.22	2.25
1607	NYSE	DAN	Thu, Jul 24, 2003	2.29	2.30	2.24	2.25
1606	NYSE	DAN	Wed, Jul 23, 2003	2.23	2.30	2.23	2.29
1605	NYSE	DAN	Tue, Jul 22, 2003	2.25	2.29	2.21	2.27
1604	NYSE	DAN	Mon, Jul 21, 2003	2.29	2.29	2.20	2.21
1603	NYSE	DAN	Fri, Jul 18, 2003	2.25	2.29	2.20	2.26
1602	NYSE	DAN	Thu, Jul 17, 2003	2.20	2.29	2.17	2.20
1601	NYSE	DAN	Wed, Jul 16, 2003	2.29	2.29	2.20	2.29
1600	NYSE	DAN	Tue, Jul 15, 2003	2.29	2.30	2.24	2.29
1599	NYSE	DAN	Mon, Jul 14, 2003	2.24	2.30	2.17	2.29
1598	NYSE	DAN	Fri, Jul 11, 2003	2.18	2.28	2.15	2.24
1597	NYSE	DAN	Thu, Jul 10, 2003	2.25	2.29	2.20	2.20
1596	NYSE	DAN	Wed, Jul 9, 2003	2.30	2.34	2.23	2.26
1595	NYSE	DAN	Tue, Jul 8, 2003	2.35	2.35	2.24	2.30
1594	NYSE	DAN	Mon, Jul 7, 2003	2.33	2.33	2.28	2.32
1593	NYSE	DAN	Thu, Jul 3, 2003	2.30	2.30	2.23	2.27
1592	NYSE	DAN	Wed, Jul 2, 2003	2.30	2.30	2.20	2.29
1591	NYSE	DAN	Tue, Jul 1, 2003	2.35	2.35	2.22	2.30
1590	NYSE	DAN	Mon, Jun 30, 2003	2.25	2.40	2.09	2.40
1589	NYSE	DAN	Fri, Jun 27, 2003	2.25	2.25	2.09	2.19
1588	NYSE	DAN	Thu, Jun 26, 2003	2.40	2.40	2.25	2.25
1587	NYSE	DAN	Wed, Jun 25, 2003	2.35	2.37	2.30	2.34
1586	NYSE	DAN	Tue, Jun 24, 2003	2.36	2.37	2.32	2.37
1585	NYSE	DAN	Mon, Jun 23, 2003	2.35	2.39	2.33	2.36
1584	NYSE	DAN	Fri, Jun 20, 2003	2.45	2.45	2.20	2.35
1583	NYSE	DAN	Thu, Jun 19, 2003	2.11	2.45	2.05	2.45
1582	NYSE	DAN	Wed, Jun 18, 2003	2.09	2.11	2.09	2.11
1581	NYSE	DAN	Tue, Jun 17, 2003	2.10	2.12	2.08	2.09
1580	NYSE	DAN	Mon, Jun 16, 2003	2.08	2.10	2.05	2.09
1579	NYSE	DAN	Fri, Jun 13, 2003	2.10	2.10	2.02	2.03
1578	NYSE	DAN	Thu, Jun 12, 2003	2.06	2.08	2.00	2.04
1577	NYSE	DAN	Wed, Jun 11, 2003	2.09	2.09	2.06	2.06
1576	NYSE	DAN	Tue, Jun 10, 2003	2.10	2.12	2.06	2.10
1575	NYSE	DAN	Mon, Jun 9, 2003	2.10	2.12	2.06	2.12
1574	NYSE	DAN	Fri, Jun 6, 2003	2.09	2.11	2.08	2.10
1573	NYSE	DAN	Thu, Jun 5, 2003	2.06	2.14	2.06	2.10
1572	NYSE	DAN	Wed, Jun 4, 2003	2.10	2.10	2.06	2.09
1571	NYSE	DAN	Tue, Jun 3, 2003	2.08	2.14	2.03	2.10
1570	NYSE	DAN	Mon, Jun 2, 2003	2.10	2.15	2.04	2.10
1569	NYSE	DAN	Fri, May 30, 2003	2.05	2.09	2.00	2.08
1568	NYSE	DAN	Thu, May 29, 2003	2.10	2.12	2.00	2.00
1567	NYSE	DAN	Wed, May 28, 2003	2.12	2.12	2.05	2.10
1566	NYSE	DAN	Tue, May 27, 2003	2.09	2.15	2.05	2.10
1565	NYSE	DAN	Fri, May 23, 2003	2.09	2.10	2.04	2.06
1564	NYSE	DAN	Thu, May 22, 2003	2.06	2.10	2.02	2.06
1563	NYSE	DAN	Wed, May 21, 2003	2.10	2.10	1.98	2.06
1562	NYSE	DAN	Tue, May 20, 2003	2.19	2.19	2.10	2.15
1561	NYSE	DAN	Mon, May 19, 2003	2.19	2.20	2.19	2.20
1560	NYSE	DAN	Fri, May 16, 2003	2.20	2.20	2.19	2.19
1559	NYSE	DAN	Thu, May 15, 2003	2.17	2.20	2.16	2.20
1558	NYSE	DAN	Wed, May 14, 2003	2.17	2.18	2.14	2.15
1557	NYSE	DAN	Tue, May 13, 2003	2.15	2.30	2.08	2.15
1556	NYSE	DAN	Mon, May 12, 2003	2.14	2.15	2.13	2.15
1555	NYSE	DAN	Fri, May 9, 2003	2.15	2.15	2.13	2.15
1554	NYSE	DAN	Thu, May 8, 2003	2.15	2.15	2.15	2.15
1553	NYSE	DAN	Wed, May 7, 2003	2.14	2.15	2.13	2.15
1552	NYSE	DAN	Tue, May 6, 2003	2.15	2.15	2.13	2.15
1551	NYSE	DAN	Mon, May 5, 2003	2.08	2.17	2.08	2.15
1550	NYSE	DAN	Fri, May 2, 2003	2.08	2.10	2.07	2.08
1549	NYSE	DAN	Thu, May 1, 2003	2.10	2.10	2.07	2.10
1548	NYSE	DAN	Wed, Apr 30, 2003	2.09	2.10	2.04	2.06
1547	NYSE	DAN	Tue, Apr 29, 2003	2.00	2.08	1.99	2.08
1546	NYSE	DAN	Mon, Apr 28, 2003	1.98	2.00	1.97	2.00
1545	NYSE	DAN	Fri, Apr 25, 2003	2.00	2.00	1.96	2.00
1544	NYSE	DAN	Thu, Apr 24, 2003	2.00	2.00	1.96	2.00
1543	NYSE	DAN	Wed, Apr 23, 2003	1.99	2.00	1.98	2.00
1542	NYSE	DAN	Tue, Apr 22, 2003	1.95	1.98	1.93	1.98
1541	NYSE	DAN	Mon, Apr 21, 2003	1.71	1.92	1.71	1.89
1540	NYSE	DAN	Thu, Apr 17, 2003	1.70	1.72	1.66	1.72
1539	NYSE	DAN	Wed, Apr 16, 2003	1.90	1.92	1.64	1.73
1538	NYSE	DAN	Tue, Apr 15, 2003	1.80	1.93	1.79	1.92
1537	NYSE	DAN	Mon, Apr 14, 2003	2.00	2.00	1.96	1.98
1536	NYSE	DAN	Fri, Apr 11, 2003	1.99	2.00	1.99	2.00
1535	NYSE	DAN	Thu, Apr 10, 2003	1.87	2.00	1.81	2.00
1534	NYSE	DAN	Wed, Apr 9, 2003	1.96	1.97	1.90	1.92
1533	NYSE	DAN	Tue, Apr 8, 2003	2.00	2.00	1.96	1.96
1532	NYSE	DAN	Mon, Apr 7, 2003	2.00	2.00	1.99	2.00
1531	NYSE	DAN	Fri, Apr 4, 2003	2.00	2.00	1.97	2.00
1530	NYSE	DAN	Thu, Apr 3, 2003	2.00	2.00	1.98	2.00
1529	NYSE	DAN	Wed, Apr 2, 2003	1.99	2.00	1.98	1.99
1528	NYSE	DAN	Tue, Apr 1, 2003	2.00	2.00	1.96	1.96
1527	NYSE	DAN	Mon, Mar 31, 2003	1.90	2.05	1.90	1.98
1526	NYSE	DAN	Fri, Mar 28, 2003	1.96	2.00	1.90	1.90
1525	NYSE	DAN	Thu, Mar 27, 2003	2.00	2.00	1.95	2.00
1524	NYSE	DAN	Wed, Mar 26, 2003	1.95	2.00	1.95	1.99
1523	NYSE	DAN	Tue, Mar 25, 2003	2.00	2.00	1.97	1.97
1522	NYSE	DAN	Mon, Mar 24, 2003	1.96	1.99	1.96	1.98
1521	NYSE	DAN	Fri, Mar 21, 2003	2.00	2.00	1.96	1.97
1520	NYSE	DAN	Thu, Mar 20, 2003	1.98	2.00	1.98	2.00
1519	NYSE	DAN	Wed, Mar 19, 2003	1.98	1.99	1.96	1.99
1518	NYSE	DAN	Tue, Mar 18, 2003	1.97	1.99	1.97	1.99
1517	NYSE	DAN	Mon, Mar 17, 2003	1.90	1.97	1.85	1.97
1516	NYSE	DAN	Fri, Mar 14, 2003	1.98	1.98	1.88	1.95
1515	NYSE	DAN	Thu, Mar 13, 2003	1.97	1.98	1.92	1.98
1514	NYSE	DAN	Wed, Mar 12, 2003	2.10	2.10	1.96	1.96
1513	NYSE	DAN	Tue, Mar 11, 2003	2.05	2.06	2.05	2.06
1512	NYSE	DAN	Mon, Mar 10, 2003	2.08	2.14	2.08	2.12
1511	NYSE	DAN	Fri, Mar 7, 2003	2.08	2.08	2.08	2.08
1510	NYSE	DAN	Thu, Mar 6, 2003	2.10	2.10	2.05	2.05
1509	NYSE	DAN	Wed, Mar 5, 2003	2.10	2.10	2.09	2.10
1508	NYSE	DAN	Tue, Mar 4, 2003	2.10	2.10	2.04	2.09
1507	NYSE	DAN	Mon, Mar 3, 2003	2.05	2.10	2.01	2.10
1506	NYSE	DAN	Fri, Feb 28, 2003	2.05	2.08	2.00	2.08
1505	NYSE	DAN	Thu, Feb 27, 2003	2.05	2.08	1.99	2.08
1504	NYSE	DAN	Wed, Feb 26, 2003	1.96	2.05	1.96	2.05
1503	NYSE	DAN	Tue, Feb 25, 2003	2.09	2.09	2.00	2.04
1502	NYSE	DAN	Mon, Feb 24, 2003	2.11	2.11	2.02	2.10
1501	NYSE	DAN	Fri, Feb 21, 2003	2.00	2.14	2.00	2.10
1500	NYSE	DAN	Thu, Feb 20, 2003	1.90	2.00	1.90	2.00
1499	NYSE	DAN	Wed, Feb 19, 2003	2.00	2.00	1.90	1.95
1498	NYSE	DAN	Tue, Feb 18, 2003	2.00	2.05	2.00	2.02
1497	NYSE	DAN	Fri, Feb 14, 2003	2.08	2.08	2.02	2.07
1496	NYSE	DAN	Thu, Feb 13, 2003	2.08	2.08	2.00	2.05
1495	NYSE	DAN	Wed, Feb 12, 2003	2.01	2.08	2.01	2.08
1494	NYSE	DAN	Tue, Feb 11, 2003	2.14	2.14	2.00	2.01
1493	NYSE	DAN	Mon, Feb 10, 2003	2.15	2.15	2.12	2.12
1492	NYSE	DAN	Fri, Feb 7, 2003	2.08	2.19	2.08	2.15
1491	NYSE	DAN	Thu, Feb 6, 2003	2.02	2.08	2.01	2.08
1490	NYSE	DAN	Wed, Feb 5, 2003	2.02	2.02	2.01	2.02
1489	NYSE	DAN	Tue, Feb 4, 2003	1.99	2.02	1.99	2.02
1488	NYSE	DAN	Mon, Feb 3, 2003	1.95	2.05	1.85	1.96
1487	NYSE	DAN	Fri, Jan 31, 2003	1.72	1.80	1.70	1.80
1486	NYSE	DAN	Thu, Jan 30, 2003	1.71	1.74	1.71	1.72
1485	NYSE	DAN	Wed, Jan 29, 2003	1.74	1.74	1.72	1.74
1484	NYSE	DAN	Tue, Jan 28, 2003	1.70	1.85	1.60	1.74
1483	NYSE	DAN	Mon, Jan 27, 2003	2.00	2.00	1.94	1.94
1482	NYSE	DAN	Fri, Jan 24, 2003	2.05	2.05	1.95	2.05
1481	NYSE	DAN	Thu, Jan 23, 2003	2.00	2.09	1.97	2.09
1480	NYSE	DAN	Wed, Jan 22, 2003	2.08	2.10	2.06	2.10
1479	NYSE	DAN	Tue, Jan 21, 2003	2.10	2.14	2.00	2.07
1478	NYSE	DAN	Fri, Jan 17, 2003	2.10	2.10	2.07	2.08
1477	NYSE	DAN	Thu, Jan 16, 2003	2.07	2.10	2.00	2.10
1476	NYSE	DAN	Wed, Jan 15, 2003	2.30	2.34	2.00	2.10
1475	NYSE	DAN	Tue, Jan 14, 2003	2.33	2.45	2.20	2.25
1474	NYSE	DAN	Mon, Jan 13, 2003	2.09	2.40	2.09	2.23
1473	NYSE	DAN	Fri, Jan 10, 2003	1.93	2.20	1.93	1.99
1472	NYSE	DAN	Thu, Jan 9, 2003	1.89	1.94	1.80	1.93
1471	NYSE	DAN	Wed, Jan 8, 2003	1.89	1.89	1.89	1.89
1470	NYSE	DAN	Tue, Jan 7, 2003	1.89	1.89	1.85	1.89
1469	NYSE	DAN	Mon, Jan 6, 2003	1.84	1.89	1.82	1.82
1468	NYSE	DAN	Fri, Jan 3, 2003	1.83	1.85	1.80	1.84
1467	NYSE	DAN	Thu, Jan 2, 2003	1.83	1.85	1.74	1.83
1466	NYSE	DAN	Tue, Dec 31, 2002	1.75	1.85	1.75	1.79
1465	NYSE	DAN	Mon, Dec 30, 2002	1.73	1.81	1.72	1.75
1464	NYSE	DAN	Fri, Dec 27, 2002	1.67	1.75	1.67	1.75
1463	NYSE	DAN	Thu, Dec 26, 2002	1.67	1.67	1.65	1.67
1462	NYSE	DAN	Tue, Dec 24, 2002	1.65	1.67	1.64	1.64
1461	NYSE	DAN	Mon, Dec 23, 2002	1.65	1.67	1.65	1.65
1460	NYSE	DAN	Fri, Dec 20, 2002	1.65	1.69	1.60	1.60
1459	NYSE	DAN	Thu, Dec 19, 2002	1.64	1.65	1.58	1.65
1458	NYSE	DAN	Wed, Dec 18, 2002	1.60	1.62	1.56	1.58
1457	NYSE	DAN	Tue, Dec 17, 2002	1.60	1.60	1.50	1.55
1456	NYSE	DAN	Mon, Dec 16, 2002	1.70	1.70	1.58	1.60
1455	NYSE	DAN	Fri, Dec 13, 2002	1.55	1.60	1.55	1.60
1454	NYSE	DAN	Thu, Dec 12, 2002	1.58	1.59	1.50	1.50
1453	NYSE	DAN	Wed, Dec 11, 2002	1.61	1.65	1.55	1.58
1452	NYSE	DAN	Tue, Dec 10, 2002	1.75	1.83	1.65	1.68
1451	NYSE	DAN	Mon, Dec 9, 2002	1.50	1.90	1.50	1.70
1450	NYSE	DAN	Fri, Dec 6, 2002	1.15	1.49	1.10	1.45
1449	NYSE	DAN	Wed, Dec 4, 2002	1.15	1.15	1.15	1.15
1448	NYSE	DAN	Tue, Dec 3, 2002	1.15	1.15	1.14	1.14
1447	NYSE	DAN	Mon, Dec 2, 2002	1.19	1.20	1.19	1.20
1446	NYSE	DAN	Wed, Nov 27, 2002	1.18	1.19	1.18	1.19
1445	NYSE	DAN	Tue, Nov 26, 2002	1.18	1.18	1.18	1.18
1444	NYSE	DAN	Mon, Nov 25, 2002	1.00	1.15	1.00	1.15
1443	NYSE	DAN	Fri, Nov 22, 2002	1.15	1.15	1.05	1.10
1442	NYSE	DAN	Thu, Nov 21, 2002	1.10	1.12	1.10	1.10
1441	NYSE	DAN	Wed, Nov 20, 2002	1.14	1.20	1.14	1.20
1440	NYSE	DAN	Tue, Nov 19, 2002	1.10	1.10	1.00	1.10
1439	NYSE	DAN	Mon, Nov 18, 2002	1.10	1.15	1.10	1.15
1438	NYSE	DAN	Fri, Nov 15, 2002	1.10	1.10	1.10	1.10
1437	NYSE	DAN	Thu, Nov 14, 2002	1.08	1.15	1.08	1.10
1436	NYSE	DAN	Wed, Nov 13, 2002	1.01	1.15	1.01	1.12
1435	NYSE	DAN	Tue, Nov 12, 2002	0.90	1.40	0.90	1.10
1434	NYSE	DAN	Mon, Nov 11, 2002	0.94	0.94	0.94	0.94
1433	NYSE	DAN	Fri, Nov 8, 2002	0.86	0.86	0.86	0.86
1432	NYSE	DAN	Thu, Nov 7, 2002	0.88	0.89	0.88	0.88
1431	NYSE	DAN	Wed, Nov 6, 2002	0.87	0.87	0.85	0.85
1430	NYSE	DAN	Tue, Nov 5, 2002	0.90	0.90	0.85	0.85
1429	NYSE	DAN	Mon, Nov 4, 2002	0.86	0.90	0.86	0.90
1428	NYSE	DAN	Fri, Nov 1, 2002	0.95	0.95	0.95	0.95
1427	NYSE	DAN	Thu, Oct 31, 2002	0.86	0.90	0.86	0.88
1426	NYSE	DAN	Tue, Oct 29, 2002	0.90	0.90	0.90	0.90
1425	NYSE	DAN	Fri, Oct 25, 2002	0.91	0.92	0.90	0.92
1424	NYSE	DAN	Thu, Oct 24, 2002	0.90	0.90	0.90	0.90
1423	NYSE	DAN	Wed, Oct 23, 2002	1.00	1.10	1.00	1.00
1422	NYSE	DAN	Tue, Oct 22, 2002	1.05	1.12	1.00	1.00
1421	NYSE	DAN	Thu, Oct 17, 2002	0.98	0.98	0.98	0.98
1420	NYSE	DAN	Mon, Oct 14, 2002	1.00	1.00	0.95	0.95
1419	NYSE	DAN	Fri, Oct 11, 2002	0.95	0.95	0.95	0.95
1418	NYSE	DAN	Wed, Oct 9, 2002	0.92	0.92	0.92	0.92
1417	NYSE	DAN	Mon, Oct 7, 2002	1.00	1.00	0.90	0.93
1416	NYSE	DAN	Wed, Oct 2, 2002	1.01	1.01	1.01	1.01
1415	NYSE	DAN	Tue, Oct 1, 2002	0.98	0.98	0.98	0.98
1414	NYSE	DAN	Mon, Sep 30, 2002	1.05	1.05	0.95	0.95
1413	NYSE	DAN	Fri, Sep 27, 2002	1.15	1.30	1.15	1.15
1412	NYSE	DAN	Tue, Sep 24, 2002	1.06	1.10	1.06	1.10
1411	NYSE	DAN	Mon, Sep 23, 2002	1.00	1.04	1.00	1.04
1410	NYSE	DAN	Fri, Sep 20, 2002	0.99	0.99	0.99	0.99
1409	NYSE	DAN	Wed, Sep 18, 2002	1.03	1.03	0.95	0.97
1408	NYSE	DAN	Tue, Sep 17, 2002	1.06	1.06	1.06	1.06
1407	NYSE	DAN	Fri, Sep 13, 2002	1.10	1.10	1.10	1.10
1406	NYSE	DAN	Thu, Sep 12, 2002	1.19	1.19	1.19	1.19
1405	NYSE	DAN	Wed, Sep 11, 2002	1.20	1.20	1.10	1.10
1404	NYSE	DAN	Tue, Sep 10, 2002	1.10	1.25	1.05	1.20
1403	NYSE	DAN	Mon, Sep 9, 2002	1.00	1.05	1.00	1.05
1402	NYSE	DAN	Thu, Sep 5, 2002	0.94	0.99	0.92	0.99
1401	NYSE	DAN	Wed, Sep 4, 2002	0.94	0.94	0.94	0.94
1400	NYSE	DAN	Tue, Sep 3, 2002	1.00	1.00	0.92	0.94
1399	NYSE	DAN	Fri, Aug 30, 2002	1.03	1.03	1.00	1.00
1398	NYSE	DAN	Thu, Aug 29, 2002	1.01	1.03	1.01	1.02
1397	NYSE	DAN	Wed, Aug 28, 2002	1.15	1.16	1.00	1.00
1396	NYSE	DAN	Tue, Aug 27, 2002	1.20	1.20	1.15	1.15
1395	NYSE	DAN	Mon, Aug 26, 2002	1.30	1.30	1.20	1.21
1394	NYSE	DAN	Fri, Aug 23, 2002	1.50	1.50	1.40	1.40
1393	NYSE	DAN	Thu, Aug 22, 2002	1.48	1.50	1.40	1.50
1392	NYSE	DAN	Wed, Aug 21, 2002	1.30	1.49	1.25	1.40
1391	NYSE	DAN	Tue, Aug 20, 2002	1.00	1.30	1.00	1.15
1390	NYSE	DAN	Mon, Aug 19, 2002	1.00	1.00	1.00	1.00
1389	NYSE	DAN	Fri, Aug 16, 2002	1.00	1.00	1.00	1.00
1388	NYSE	DAN	Thu, Aug 15, 2002	0.95	0.95	0.95	0.95
1387	NYSE	DAN	Wed, Aug 14, 2002	0.90	0.91	0.90	0.91
1386	NYSE	DAN	Mon, Aug 12, 2002	0.85	0.90	0.85	0.90
1385	NYSE	DAN	Thu, Aug 8, 2002	0.84	0.84	0.84	0.84
1384	NYSE	DAN	Wed, Aug 7, 2002	0.77	0.77	0.77	0.77
1383	NYSE	DAN	Tue, Aug 6, 2002	0.83	0.83	0.83	0.83
1382	NYSE	DAN	Wed, Jul 31, 2002	0.83	0.83	0.83	0.83
1381	NYSE	DAN	Tue, Jul 30, 2002	0.85	0.85	0.83	0.83
1380	NYSE	DAN	Fri, Jul 26, 2002	0.83	0.83	0.83	0.83
1379	NYSE	DAN	Thu, Jul 25, 2002	0.78	0.82	0.78	0.82
1378	NYSE	DAN	Wed, Jul 24, 2002	0.77	0.77	0.77	0.77
1377	NYSE	DAN	Thu, Jul 18, 2002	0.79	0.82	0.79	0.82
1376	NYSE	DAN	Wed, Jul 17, 2002	0.82	0.82	0.82	0.82
1375	NYSE	DAN	Fri, Jul 12, 2002	0.80	0.82	0.80	0.82
1374	NYSE	DAN	Thu, Jul 11, 2002	0.80	0.83	0.80	0.83
1373	NYSE	DAN	Wed, Jul 10, 2002	0.80	0.80	0.80	0.80
1372	NYSE	DAN	Tue, Jul 9, 2002	0.80	0.80	0.80	0.80
1371	NYSE	DAN	Wed, Jul 3, 2002	0.67	0.77	0.67	0.77
1370	NYSE	DAN	Mon, Jul 1, 2002	0.76	0.78	0.76	0.78
1369	NYSE	DAN	Fri, Jun 28, 2002	0.82	0.82	0.82	0.82
1368	NYSE	DAN	Thu, Jun 27, 2002	0.83	0.83	0.80	0.80
1367	NYSE	DAN	Wed, Jun 26, 2002	0.80	0.80	0.80	0.80
1366	NYSE	DAN	Tue, Jun 25, 2002	0.82	0.82	0.82	0.82
1365	NYSE	DAN	Mon, Jun 24, 2002	0.76	0.82	0.76	0.82
1364	NYSE	DAN	Fri, Jun 21, 2002	0.78	0.80	0.78	0.78
1363	NYSE	DAN	Thu, Jun 20, 2002	0.80	0.80	0.79	0.79
1362	NYSE	DAN	Wed, Jun 19, 2002	0.82	0.82	0.82	0.82
1361	NYSE	DAN	Tue, Jun 18, 2002	0.82	0.82	0.82	0.82
1360	NYSE	DAN	Mon, Jun 17, 2002	0.80	0.83	0.78	0.80
1359	NYSE	DAN	Fri, Jun 14, 2002	0.83	0.83	0.83	0.83
1358	NYSE	DAN	Thu, Jun 13, 2002	0.83	0.83	0.83	0.83
1357	NYSE	DAN	Wed, Jun 12, 2002	0.84	0.84	0.73	0.82
1356	NYSE	DAN	Tue, Jun 11, 2002	0.77	0.80	0.73	0.80
1355	NYSE	DAN	Mon, Jun 10, 2002	0.71	0.74	0.71	0.74
1354	NYSE	DAN	Fri, Jun 7, 2002	0.65	0.72	0.65	0.71
1353	NYSE	DAN	Thu, Jun 6, 2002	0.68	0.72	0.68	0.72
1352	NYSE	DAN	Wed, Jun 5, 2002	0.70	0.73	0.70	0.73
1351	NYSE	DAN	Tue, Jun 4, 2002	0.79	0.79	0.75	0.75
1350	NYSE	DAN	Fri, May 31, 2002	0.75	0.80	0.70	0.70
1349	NYSE	DAN	Thu, May 30, 2002	0.78	0.78	0.72	0.72
1348	NYSE	DAN	Wed, May 29, 2002	0.80	0.80	0.72	0.72
1347	NYSE	DAN	Fri, May 24, 2002	0.75	0.76	0.75	0.75
1346	NYSE	DAN	Thu, May 23, 2002	0.90	0.90	0.80	0.80
1345	NYSE	DAN	Wed, May 22, 2002	0.89	0.90	0.89	0.90
1344	NYSE	DAN	Tue, May 21, 2002	0.85	0.85	0.85	0.85
1343	NYSE	DAN	Fri, May 17, 2002	0.85	0.88	0.80	0.88
1342	NYSE	DAN	Thu, May 16, 2002	0.89	0.89	0.85	0.85
1341	NYSE	DAN	Wed, May 15, 2002	0.88	0.88	0.85	0.85
1340	NYSE	DAN	Tue, May 14, 2002	0.88	0.90	0.80	0.88
1339	NYSE	DAN	Mon, May 13, 2002	0.84	0.88	0.83	0.88
1338	NYSE	DAN	Fri, May 10, 2002	0.85	0.85	0.79	0.80
1337	NYSE	DAN	Thu, May 9, 2002	0.89	0.89	0.80	0.80
1336	NYSE	DAN	Wed, May 8, 2002	0.70	0.85	0.70	0.85
1335	NYSE	DAN	Tue, May 7, 2002	0.70	0.70	0.65	0.65
1334	NYSE	DAN	Fri, May 3, 2002	0.70	0.70	0.70	0.70
1333	NYSE	DAN	Thu, May 2, 2002	0.70	0.70	0.70	0.70
1332	NYSE	DAN	Wed, May 1, 2002	0.70	0.70	0.65	0.65
1331	NYSE	DAN	Tue, Apr 30, 2002	0.67	0.67	0.65	0.65
1330	NYSE	DAN	Mon, Apr 29, 2002	0.73	0.76	0.70	0.70
1329	NYSE	DAN	Thu, Apr 25, 2002	0.70	0.72	0.68	0.68
1328	NYSE	DAN	Wed, Apr 24, 2002	0.80	0.80	0.70	0.70
1327	NYSE	DAN	Tue, Apr 23, 2002	0.80	0.80	0.70	0.74
1326	NYSE	DAN	Mon, Apr 22, 2002	0.88	0.89	0.70	0.80
1325	NYSE	DAN	Fri, Apr 19, 2002	0.69	0.69	0.61	0.61
1324	NYSE	DAN	Thu, Apr 18, 2002	0.62	0.62	0.60	0.60
1323	NYSE	DAN	Wed, Apr 17, 2002	0.65	0.65	0.65	0.65
1322	NYSE	DAN	Tue, Apr 16, 2002	0.65	0.65	0.55	0.65
1321	NYSE	DAN	Mon, Apr 15, 2002	0.70	0.70	0.66	0.66
1320	NYSE	DAN	Fri, Apr 12, 2002	0.80	0.80	0.68	0.69
1319	NYSE	DAN	Thu, Apr 11, 2002	0.79	0.79	0.79	0.79
1318	NYSE	DAN	Tue, Apr 9, 2002	0.80	0.80	0.76	0.77
1317	NYSE	DAN	Mon, Apr 8, 2002	0.90	0.90	0.80	0.80
1316	NYSE	DAN	Fri, Apr 5, 2002	0.75	0.85	0.75	0.85
1315	NYSE	DAN	Mon, Apr 1, 2002	0.71	0.75	0.70	0.75
1314	NYSE	DAN	Thu, Mar 28, 2002	0.76	0.81	0.76	0.81
1313	NYSE	DAN	Wed, Mar 27, 2002	0.80	0.80	0.68	0.80
1312	NYSE	DAN	Tue, Mar 26, 2002	0.77	0.80	0.75	0.79
1311	NYSE	DAN	Mon, Mar 25, 2002	0.85	0.85	0.77	0.77
1310	NYSE	DAN	Fri, Mar 22, 2002	0.89	0.90	0.75	0.79
1309	NYSE	DAN	Thu, Mar 21, 2002	0.98	0.99	0.76	0.85
1308	NYSE	DAN	Wed, Mar 20, 2002	0.79	1.30	0.79	0.80
1307	NYSE	DAN	Tue, Mar 19, 2002	0.76	0.80	0.76	0.79
1306	NYSE	DAN	Mon, Mar 18, 2002	0.69	0.75	0.69	0.75
1305	NYSE	DAN	Fri, Mar 15, 2002	0.56	0.56	0.56	0.56
1304	NYSE	DAN	Thu, Mar 14, 2002	0.55	0.65	0.55	0.60
1303	NYSE	DAN	Tue, Mar 12, 2002	0.50	0.54	0.50	0.54
1302	NYSE	DAN	Wed, Mar 6, 2002	0.55	0.55	0.55	0.55
1301	NYSE	DAN	Tue, Mar 5, 2002	0.65	0.65	0.61	0.61
1300	NYSE	DAN	Mon, Mar 4, 2002	0.66	0.74	0.65	0.65
1299	NYSE	DAN	Fri, Mar 1, 2002	0.64	0.64	0.64	0.64
1298	NYSE	DAN	Wed, Feb 27, 2002	0.60	0.62	0.55	0.60
1297	NYSE	DAN	Tue, Feb 26, 2002	0.60	0.65	0.60	0.65
1296	NYSE	DAN	Mon, Feb 25, 2002	0.56	0.65	0.56	0.65
1295	NYSE	DAN	Fri, Feb 22, 2002	0.62	0.62	0.55	0.60
1294	NYSE	DAN	Thu, Feb 21, 2002	0.56	0.56	0.56	0.56
1293	NYSE	DAN	Wed, Feb 20, 2002	0.64	0.64	0.64	0.64
1292	NYSE	DAN	Tue, Feb 19, 2002	0.56	0.59	0.55	0.55
1291	NYSE	DAN	Thu, Feb 14, 2002	0.60	0.60	0.45	0.45
1290	NYSE	DAN	Wed, Feb 13, 2002	0.70	0.70	0.70	0.70
1289	NYSE	DAN	Tue, Feb 5, 2002	0.70	0.70	0.55	0.64
1288	NYSE	DAN	Mon, Feb 4, 2002	0.70	0.70	0.70	0.70
1287	NYSE	DAN	Thu, Jan 31, 2002	0.70	0.70	0.70	0.70
1286	NYSE	DAN	Tue, Jan 29, 2002	0.73	0.75	0.73	0.75
1285	NYSE	DAN	Fri, Jan 25, 2002	0.55	0.55	0.55	0.55
1284	NYSE	DAN	Thu, Jan 24, 2002	0.60	0.60	0.60	0.60
1283	NYSE	DAN	Wed, Jan 23, 2002	0.60	0.60	0.60	0.60
1282	NYSE	DAN	Tue, Jan 22, 2002	0.55	0.60	0.55	0.60
1281	NYSE	DAN	Fri, Jan 18, 2002	0.40	0.60	0.40	0.55
1280	NYSE	DAN	Thu, Jan 17, 2002	0.55	0.55	0.40	0.43
1279	NYSE	DAN	Wed, Jan 16, 2002	0.51	0.55	0.51	0.55
1278	NYSE	DAN	Tue, Jan 15, 2002	0.40	0.50	0.40	0.50
1277	NYSE	DAN	Mon, Jan 14, 2002	0.66	0.66	0.30	0.32
1276	NYSE	DAN	Thu, Jan 3, 2002	0.70	0.70	0.70	0.70
1275	NYSE	DAN	Mon, Dec 31, 2001	0.66	0.70	0.66	0.70
1274	NYSE	DAN	Fri, Dec 28, 2001	0.65	0.65	0.65	0.65
1273	NYSE	DAN	Wed, Dec 26, 2001	0.65	0.70	0.65	0.70
1272	NYSE	DAN	Mon, Dec 24, 2001	0.71	0.75	0.70	0.70
1271	NYSE	DAN	Thu, Dec 20, 2001	0.75	0.75	0.75	0.75
1270	NYSE	DAN	Thu, Dec 13, 2001	0.80	0.80	0.75	0.75
1269	NYSE	DAN	Wed, Dec 12, 2001	0.71	0.71	0.71	0.71
1268	NYSE	DAN	Tue, Dec 11, 2001	0.75	0.75	0.75	0.75
1267	NYSE	DAN	Fri, Dec 7, 2001	0.70	0.70	0.70	0.70
1266	NYSE	DAN	Thu, Dec 6, 2001	0.70	0.70	0.70	0.70
1265	NYSE	DAN	Wed, Dec 5, 2001	0.70	0.70	0.70	0.70
1264	NYSE	DAN	Tue, Dec 4, 2001	0.70	0.70	0.66	0.66
1263	NYSE	DAN	Thu, Nov 29, 2001	0.65	0.70	0.65	0.70
1262	NYSE	DAN	Mon, Nov 26, 2001	0.70	0.70	0.70	0.70
1261	NYSE	DAN	Fri, Nov 23, 2001	0.65	0.65	0.65	0.65
1260	NYSE	DAN	Tue, Nov 20, 2001	0.60	0.60	0.60	0.60
1259	NYSE	DAN	Wed, Nov 14, 2001	0.65	0.65	0.60	0.65
1258	NYSE	DAN	Fri, Nov 9, 2001	0.75	0.75	0.75	0.75
1257	NYSE	DAN	Wed, Nov 7, 2001	0.75	0.75	0.75	0.75
1256	NYSE	DAN	Mon, Nov 5, 2001	0.70	0.75	0.70	0.75
1255	NYSE	DAN	Fri, Nov 2, 2001	0.72	0.80	0.72	0.80
1254	NYSE	DAN	Thu, Nov 1, 2001	0.70	0.80	0.70	0.80
1253	NYSE	DAN	Wed, Oct 31, 2001	0.70	0.70	0.50	0.60
1252	NYSE	DAN	Thu, Oct 25, 2001	0.72	0.74	0.72	0.74
1251	NYSE	DAN	Wed, Oct 24, 2001	0.72	0.72	0.72	0.72
1250	NYSE	DAN	Fri, Oct 19, 2001	0.80	0.80	0.80	0.80
1249	NYSE	DAN	Thu, Oct 18, 2001	0.85	0.85	0.85	0.85
1248	NYSE	DAN	Wed, Oct 17, 2001	0.85	0.91	0.85	0.91
1247	NYSE	DAN	Tue, Oct 9, 2001	0.90	0.90	0.88	0.88
1246	NYSE	DAN	Mon, Oct 8, 2001	0.85	0.85	0.85	0.85
1245	NYSE	DAN	Thu, Oct 4, 2001	0.90	0.90	0.90	0.90
1244	NYSE	DAN	Wed, Oct 3, 2001	0.90	0.90	0.90	0.90
1243	NYSE	DAN	Tue, Sep 18, 2001	0.80	0.90	0.80	0.90
1242	NYSE	DAN	Mon, Sep 17, 2001	0.75	0.75	0.75	0.75
1241	NYSE	DAN	Mon, Sep 10, 2001	0.70	0.70	0.70	0.70
1240	NYSE	DAN	Fri, Sep 7, 2001	0.75	0.75	0.75	0.75
1239	NYSE	DAN	Fri, Aug 31, 2001	0.80	0.80	0.80	0.80
1238	NYSE	DAN	Tue, Aug 28, 2001	0.75	0.75	0.75	0.75
1237	NYSE	DAN	Fri, Aug 24, 2001	0.80	0.80	0.70	0.75
1236	NYSE	DAN	Thu, Aug 23, 2001	0.80	0.80	0.80	0.80
1235	NYSE	DAN	Tue, Aug 14, 2001	0.85	0.85	0.85	0.85
1234	NYSE	DAN	Mon, Aug 13, 2001	0.90	0.90	0.90	0.90
1233	NYSE	DAN	Tue, Aug 7, 2001	1.00	1.00	0.90	0.90
1232	NYSE	DAN	Fri, Aug 3, 2001	0.95	1.00	0.95	1.00
1231	NYSE	DAN	Wed, Aug 1, 2001	0.95	0.95	0.92	0.92
1230	NYSE	DAN	Tue, Jul 31, 2001	0.85	0.90	0.85	0.90
1229	NYSE	DAN	Mon, Jul 30, 2001	0.85	0.85	0.80	0.80
1228	NYSE	DAN	Thu, Jul 26, 2001	0.67	0.80	0.67	0.80
1227	NYSE	DAN	Mon, Jul 23, 2001	0.75	0.75	0.75	0.75
1226	NYSE	DAN	Thu, Jul 19, 2001	0.70	0.70	0.70	0.70
1225	NYSE	DAN	Tue, Jul 17, 2001	0.60	0.60	0.60	0.60
1224	NYSE	DAN	Wed, Jul 11, 2001	0.60	0.60	0.60	0.60
1223	NYSE	DAN	Tue, Jul 10, 2001	0.60	0.60	0.60	0.60
1222	NYSE	DAN	Mon, Jul 9, 2001	0.55	0.55	0.50	0.55
1221	NYSE	DAN	Tue, Jul 3, 2001	0.55	0.55	0.55	0.55
1220	NYSE	DAN	Tue, Jun 26, 2001	0.50	0.50	0.50	0.50
1219	NYSE	DAN	Mon, Jun 25, 2001	0.50	0.50	0.50	0.50
1218	NYSE	DAN	Mon, Jun 11, 2001	0.50	0.50	0.50	0.50
1217	NYSE	DAN	Fri, Jun 1, 2001	0.50	0.50	0.50	0.50
1216	NYSE	DAN	Tue, May 29, 2001	0.55	0.55	0.55	0.55
1215	NYSE	DAN	Wed, May 23, 2001	0.60	0.60	0.60	0.60
1214	NYSE	DAN	Tue, May 22, 2001	0.60	0.62	0.60	0.62
1213	NYSE	DAN	Wed, May 9, 2001	0.68	0.68	0.68	0.68
1212	NYSE	DAN	Mon, May 7, 2001	0.70	0.70	0.65	0.65
1211	NYSE	DAN	Fri, Apr 20, 2001	0.70	0.70	0.70	0.70
1210	NYSE	DAN	Thu, Apr 19, 2001	0.75	0.75	0.75	0.75
1209	NYSE	DAN	Wed, Apr 18, 2001	0.70	0.70	0.70	0.70
1208	NYSE	DAN	Tue, Apr 10, 2001	0.75	0.75	0.75	0.75
1207	NYSE	DAN	Fri, Apr 6, 2001	0.84	0.84	0.70	0.70
1206	NYSE	DAN	Fri, Mar 30, 2001	0.85	0.88	0.85	0.88
1205	NYSE	DAN	Tue, Mar 27, 2001	0.70	0.80	0.65	0.70
1204	NYSE	DAN	Fri, Mar 23, 2001	0.75	0.75	0.75	0.75
1203	NYSE	DAN	Thu, Mar 22, 2001	0.70	0.75	0.70	0.75
1202	NYSE	DAN	Thu, Mar 15, 2001	0.75	0.80	0.75	0.80
1201	NYSE	DAN	Tue, Mar 13, 2001	0.70	0.70	0.70	0.70
1200	NYSE	DAN	Mon, Mar 12, 2001	0.75	0.75	0.72	0.72
1199	NYSE	DAN	Thu, Mar 8, 2001	0.80	0.80	0.75	0.75
1198	NYSE	DAN	Fri, Mar 2, 2001	0.75	0.80	0.75	0.80
1197	NYSE	DAN	Wed, Feb 28, 2001	0.75	0.75	0.75	0.75
1196	NYSE	DAN	Tue, Feb 27, 2001	0.81	0.81	0.81	0.81
1195	NYSE	DAN	Mon, Feb 26, 2001	0.81	0.81	0.81	0.81
1194	NYSE	DAN	Fri, Feb 23, 2001	0.82	0.82	0.82	0.82
1193	NYSE	DAN	Thu, Feb 22, 2001	0.85	0.85	0.85	0.85
1192	NYSE	DAN	Wed, Feb 21, 2001	0.91	0.91	0.91	0.91
1191	NYSE	DAN	Tue, Feb 20, 2001	0.93	0.93	0.92	0.92
1190	NYSE	DAN	Fri, Feb 16, 2001	0.95	0.95	0.95	0.95
1189	NYSE	DAN	Tue, Feb 13, 2001	0.90	0.90	0.90	0.90
1188	NYSE	DAN	Mon, Feb 12, 2001	0.85	0.85	0.85	0.85
1187	NYSE	DAN	Thu, Feb 8, 2001	0.90	0.90	0.90	0.90
1186	NYSE	DAN	Wed, Feb 7, 2001	0.85	0.85	0.85	0.85
1185	NYSE	DAN	Tue, Feb 6, 2001	0.94	0.94	0.87	0.87
1184	NYSE	DAN	Tue, Jan 30, 2001	0.99	0.99	0.99	0.99
1183	NYSE	DAN	Mon, Jan 29, 2001	1.00	1.06	1.00	1.06
1182	NYSE	DAN	Fri, Jan 26, 2001	1.13	1.13	1.06	1.06
1181	NYSE	DAN	Wed, Jan 24, 2001	1.13	1.25	1.00	1.13
1180	NYSE	DAN	Tue, Jan 23, 2001	1.19	1.19	1.00	1.19
1179	NYSE	DAN	Mon, Jan 22, 2001	0.94	1.00	0.94	1.00
1178	NYSE	DAN	Fri, Jan 19, 2001	0.94	0.94	0.94	0.94
1177	NYSE	DAN	Thu, Jan 18, 2001	0.81	0.94	0.81	0.94
1176	NYSE	DAN	Wed, Jan 17, 2001	0.75	0.75	0.75	0.75
1175	NYSE	DAN	Fri, Jan 12, 2001	0.69	0.69	0.69	0.69
1174	NYSE	DAN	Thu, Jan 11, 2001	0.69	0.69	0.69	0.69
1173	NYSE	DAN	Mon, Jan 8, 2001	0.63	0.63	0.63	0.63
1172	NYSE	DAN	Fri, Jan 5, 2001	0.56	0.56	0.56	0.56
1171	NYSE	DAN	Thu, Jan 4, 2001	0.50	0.50	0.50	0.50
1170	NYSE	DAN	Wed, Jan 3, 2001	0.50	0.50	0.50	0.50
1169	NYSE	DAN	Tue, Jan 2, 2001	0.44	0.44	0.44	0.44
1168	NYSE	DAN	Fri, Dec 29, 2000	0.31	0.44	0.31	0.38
1167	NYSE	DAN	Thu, Dec 28, 2000	0.38	0.38	0.31	0.31
1166	NYSE	DAN	Wed, Dec 27, 2000	0.38	0.38	0.25	0.31
1165	NYSE	DAN	Tue, Dec 26, 2000	0.31	0.31	0.31	0.31
1164	NYSE	DAN	Fri, Dec 22, 2000	0.38	0.44	0.38	0.44
1163	NYSE	DAN	Thu, Dec 21, 2000	0.38	0.50	0.38	0.38
1162	NYSE	DAN	Wed, Dec 20, 2000	0.38	0.44	0.38	0.44
1161	NYSE	DAN	Tue, Dec 19, 2000	0.50	0.50	0.44	0.44
1160	NYSE	DAN	Mon, Dec 18, 2000	0.50	0.50	0.50	0.50
1159	NYSE	DAN	Fri, Dec 15, 2000	0.50	0.50	0.44	0.44
1158	NYSE	DAN	Wed, Dec 13, 2000	0.50	0.50	0.50	0.50
1157	NYSE	DAN	Mon, Dec 11, 2000	0.50	0.50	0.50	0.50
1156	NYSE	DAN	Thu, Dec 7, 2000	0.38	0.38	0.38	0.38
1155	NYSE	DAN	Wed, Dec 6, 2000	0.38	0.44	0.38	0.44
1154	NYSE	DAN	Mon, Dec 4, 2000	0.50	0.50	0.50	0.50
1153	NYSE	DAN	Fri, Dec 1, 2000	0.38	0.44	0.38	0.44
1152	NYSE	DAN	Thu, Nov 30, 2000	0.38	0.38	0.38	0.38
1151	NYSE	DAN	Wed, Nov 29, 2000	0.44	0.44	0.38	0.38
1150	NYSE	DAN	Tue, Nov 28, 2000	0.38	0.44	0.38	0.38
1149	NYSE	DAN	Mon, Nov 27, 2000	0.38	0.44	0.31	0.31
1148	NYSE	DAN	Tue, Nov 21, 2000	0.44	0.44	0.38	0.44
1147	NYSE	DAN	Fri, Nov 10, 2000	0.50	0.50	0.50	0.50
1146	NYSE	DAN	Thu, Nov 9, 2000	0.56	0.56	0.50	0.50
1145	NYSE	DAN	Wed, Nov 8, 2000	0.56	0.56	0.56	0.56
1144	NYSE	DAN	Tue, Nov 7, 2000	0.50	0.56	0.50	0.56
1143	NYSE	DAN	Mon, Nov 6, 2000	0.56	0.56	0.56	0.56
1142	NYSE	DAN	Thu, Nov 2, 2000	0.50	0.56	0.50	0.50
1141	NYSE	DAN	Wed, Nov 1, 2000	0.50	0.56	0.50	0.56
1140	NYSE	DAN	Tue, Oct 31, 2000	0.50	0.50	0.50	0.50
1139	NYSE	DAN	Mon, Oct 30, 2000	0.63	0.63	0.63	0.63
1138	NYSE	DAN	Fri, Oct 27, 2000	0.69	0.69	0.69	0.69
1137	NYSE	DAN	Mon, Oct 23, 2000	0.75	0.75	0.69	0.69
1136	NYSE	DAN	Fri, Oct 20, 2000	0.81	0.81	0.81	0.81
1135	NYSE	DAN	Mon, Oct 16, 2000	0.88	0.88	0.88	0.88
1134	NYSE	DAN	Wed, Oct 11, 2000	0.75	0.75	0.75	0.75
1133	NYSE	DAN	Thu, Oct 5, 2000	0.81	0.81	0.81	0.81
1132	NYSE	DAN	Tue, Oct 3, 2000	0.81	0.81	0.75	0.75
1131	NYSE	DAN	Fri, Sep 29, 2000	0.81	0.81	0.75	0.75
1130	NYSE	DAN	Tue, Sep 26, 2000	0.63	0.81	0.63	0.81
1129	NYSE	DAN	Mon, Sep 25, 2000	0.56	0.69	0.56	0.69
1128	NYSE	DAN	Fri, Sep 22, 2000	0.75	0.75	0.63	0.63
1127	NYSE	DAN	Thu, Sep 21, 2000	0.38	0.69	0.38	0.69
1126	NYSE	DAN	Wed, Sep 20, 2000	0.69	0.69	0.25	0.25
1125	NYSE	DAN	Mon, Sep 18, 2000	0.50	0.63	0.50	0.56
1124	NYSE	DAN	Thu, Sep 14, 2000	0.63	0.63	0.63	0.63
1123	NYSE	DAN	Tue, Sep 12, 2000	0.63	0.63	0.50	0.50
1122	NYSE	DAN	Mon, Sep 11, 2000	0.75	0.75	0.50	0.63
1121	NYSE	DAN	Fri, Sep 8, 2000	0.75	0.75	0.75	0.75
1120	NYSE	DAN	Wed, Sep 6, 2000	0.75	0.75	0.75	0.75
1119	NYSE	DAN	Tue, Sep 5, 2000	0.88	0.88	0.75	0.75
1118	NYSE	DAN	Thu, Aug 31, 2000	0.88	1.00	0.75	1.00
1117	NYSE	DAN	Thu, Aug 24, 2000	1.00	1.00	1.00	1.00
1116	NYSE	DAN	Wed, Aug 23, 2000	1.00	1.00	1.00	1.00
1115	NYSE	DAN	Mon, Aug 21, 2000	1.13	1.13	1.13	1.13
1114	NYSE	DAN	Mon, Aug 14, 2000	1.06	1.06	1.00	1.00
1113	NYSE	DAN	Fri, Aug 11, 2000	1.06	1.06	1.06	1.06
1112	NYSE	DAN	Thu, Aug 10, 2000	1.19	1.19	1.00	1.00
1111	NYSE	DAN	Wed, Aug 9, 2000	1.13	1.13	1.13	1.13
1110	NYSE	DAN	Tue, Aug 8, 2000	1.13	1.13	1.13	1.13
1109	NYSE	DAN	Mon, Aug 7, 2000	1.13	1.13	1.13	1.13
1108	NYSE	DAN	Fri, Aug 4, 2000	1.13	1.13	1.13	1.13
1107	NYSE	DAN	Tue, Aug 1, 2000	1.06	1.06	1.06	1.06
1106	NYSE	DAN	Mon, Jul 31, 2000	1.25	1.25	1.19	1.19
1105	NYSE	DAN	Wed, Jul 19, 2000	1.38	1.38	1.38	1.38
1104	NYSE	DAN	Tue, Jul 18, 2000	1.38	1.38	1.38	1.38
1103	NYSE	DAN	Mon, Jul 17, 2000	1.38	1.38	1.38	1.38
1102	NYSE	DAN	Fri, Jul 14, 2000	1.13	1.25	1.13	1.25
1101	NYSE	DAN	Fri, Jul 7, 2000	1.25	1.25	1.25	1.25
1100	NYSE	DAN	Wed, Jul 5, 2000	1.13	1.13	1.13	1.13
1099	NYSE	DAN	Mon, Jul 3, 2000	1.13	1.13	1.13	1.13
1098	NYSE	DAN	Thu, Jun 29, 2000	1.25	1.25	1.25	1.25
1097	NYSE	DAN	Mon, Jun 26, 2000	1.19	1.19	1.19	1.19
1096	NYSE	DAN	Fri, Jun 23, 2000	1.31	1.31	1.31	1.31
1095	NYSE	DAN	Thu, Jun 22, 2000	1.19	1.25	1.19	1.25
1094	NYSE	DAN	Wed, Jun 21, 2000	1.06	1.06	1.06	1.06
1093	NYSE	DAN	Tue, Jun 20, 2000	1.13	1.13	1.13	1.13
1092	NYSE	DAN	Thu, Jun 8, 2000	1.25	1.25	1.25	1.25
1091	NYSE	DAN	Tue, Jun 6, 2000	1.25	1.38	1.25	1.38
1090	NYSE	DAN	Fri, Jun 2, 2000	1.13	1.13	1.13	1.13
1089	NYSE	DAN	Tue, May 30, 2000	1.13	1.13	1.13	1.13
1088	NYSE	DAN	Fri, May 26, 2000	1.19	1.19	1.19	1.19
1087	NYSE	DAN	Thu, May 25, 2000	1.25	1.25	1.25	1.25
1086	NYSE	DAN	Mon, May 22, 2000	1.19	1.19	1.13	1.13
1085	NYSE	DAN	Mon, May 15, 2000	1.44	1.44	1.44	1.44
1084	NYSE	DAN	Fri, May 12, 2000	1.31	1.31	1.31	1.31
1083	NYSE	DAN	Fri, May 5, 2000	1.31	1.38	1.25	1.38
1082	NYSE	DAN	Thu, May 4, 2000	1.25	1.44	1.25	1.44
1081	NYSE	DAN	Wed, May 3, 2000	1.25	1.25	1.25	1.25
1080	NYSE	DAN	Mon, May 1, 2000	1.31	1.31	1.31	1.31
1079	NYSE	DAN	Fri, Apr 28, 2000	1.38	1.38	1.38	1.38
1078	NYSE	DAN	Thu, Apr 27, 2000	1.25	1.25	1.25	1.25
1077	NYSE	DAN	Wed, Apr 26, 2000	1.25	1.25	1.19	1.19
1076	NYSE	DAN	Thu, Apr 20, 2000	1.50	1.50	1.25	1.25
1075	NYSE	DAN	Wed, Apr 19, 2000	1.56	1.56	1.50	1.50
1074	NYSE	DAN	Thu, Apr 13, 2000	1.56	1.56	1.56	1.56
1073	NYSE	DAN	Wed, Apr 12, 2000	1.56	1.56	1.56	1.56
1072	NYSE	DAN	Thu, Apr 6, 2000	1.63	1.63	1.63	1.63
1071	NYSE	DAN	Tue, Apr 4, 2000	1.69	1.75	1.69	1.75
1070	NYSE	DAN	Mon, Apr 3, 2000	1.56	1.56	1.56	1.56
1069	NYSE	DAN	Wed, Mar 29, 2000	1.63	1.63	1.63	1.63
1068	NYSE	DAN	Mon, Mar 27, 2000	1.69	1.69	1.69	1.69
1067	NYSE	DAN	Fri, Mar 24, 2000	1.69	1.69	1.69	1.69
1066	NYSE	DAN	Wed, Mar 22, 2000	1.75	1.75	1.75	1.75
1065	NYSE	DAN	Mon, Mar 20, 2000	1.69	1.69	1.69	1.69
1064	NYSE	DAN	Fri, Mar 10, 2000	1.75	1.75	1.75	1.75
1063	NYSE	DAN	Thu, Mar 9, 2000	1.75	1.75	1.75	1.75
1062	NYSE	DAN	Wed, Mar 8, 2000	1.75	1.75	1.75	1.75
1061	NYSE	DAN	Tue, Mar 7, 2000	1.75	1.75	1.75	1.75
1060	NYSE	DAN	Mon, Mar 6, 2000	1.88	1.88	1.75	1.81
1059	NYSE	DAN	Fri, Mar 3, 2000	1.69	1.75	1.69	1.75
1058	NYSE	DAN	Thu, Mar 2, 2000	1.69	1.69	1.69	1.69
1057	NYSE	DAN	Wed, Mar 1, 2000	1.75	1.75	1.75	1.75
1056	NYSE	DAN	Tue, Feb 29, 2000	1.75	1.75	1.75	1.75
1055	NYSE	DAN	Mon, Feb 28, 2000	1.75	1.88	1.75	1.75
1054	NYSE	DAN	Fri, Feb 25, 2000	1.56	1.81	1.56	1.75
1053	NYSE	DAN	Tue, Feb 22, 2000	1.56	1.56	1.56	1.56
1052	NYSE	DAN	Fri, Feb 18, 2000	1.56	1.56	1.50	1.56
1051	NYSE	DAN	Wed, Feb 16, 2000	1.50	1.56	1.50	1.56
1050	NYSE	DAN	Tue, Feb 15, 2000	1.63	1.63	1.63	1.63
1049	NYSE	DAN	Fri, Feb 11, 2000	1.75	1.75	1.75	1.75
1048	NYSE	DAN	Thu, Feb 10, 2000	1.63	1.63	1.63	1.63
1047	NYSE	DAN	Tue, Feb 8, 2000	1.50	1.50	1.50	1.50
1046	NYSE	DAN	Mon, Feb 7, 2000	1.50	1.56	1.50	1.56
1045	NYSE	DAN	Fri, Feb 4, 2000	1.50	1.75	1.50	1.50
1044	NYSE	DAN	Thu, Feb 3, 2000	1.50	1.75	1.50	1.50
1043	NYSE	DAN	Wed, Feb 2, 2000	1.69	1.69	1.63	1.69
1042	NYSE	DAN	Tue, Feb 1, 2000	1.81	1.81	1.81	1.81
1041	NYSE	DAN	Mon, Jan 31, 2000	1.94	1.94	1.81	1.81
1040	NYSE	DAN	Fri, Jan 28, 2000	2.00	2.00	2.00	2.00
1039	NYSE	DAN	Thu, Jan 27, 2000	2.00	2.00	2.00	2.00
1038	NYSE	DAN	Tue, Jan 25, 2000	2.00	2.00	1.94	1.94
1037	NYSE	DAN	Mon, Jan 24, 2000	1.94	1.94	1.94	1.94
1036	NYSE	DAN	Thu, Jan 20, 2000	2.00	2.00	2.00	2.00
1035	NYSE	DAN	Tue, Jan 18, 2000	1.81	1.94	1.81	1.94
1034	NYSE	DAN	Wed, Jan 12, 2000	1.69	1.94	1.69	1.94
1033	NYSE	DAN	Tue, Jan 11, 2000	1.94	1.94	1.81	1.81
1032	NYSE	DAN	Mon, Jan 10, 2000	1.88	1.88	1.88	1.88
1031	NYSE	DAN	Thu, Jan 6, 2000	2.00	2.00	1.88	1.88
1030	NYSE	DAN	Wed, Jan 5, 2000	2.00	2.00	2.00	2.00
1029	NYSE	DAN	Tue, Jan 4, 2000	2.13	2.13	2.00	2.00
1028	NYSE	DAN	Mon, Jan 3, 2000	2.00	2.00	2.00	2.00
1027	NYSE	DAN	Fri, Dec 31, 1999	2.00	2.13	2.00	2.13
1026	NYSE	DAN	Thu, Dec 30, 1999	2.00	2.00	2.00	2.00
1025	NYSE	DAN	Wed, Dec 29, 1999	2.00	2.00	2.00	2.00
1024	NYSE	DAN	Tue, Dec 28, 1999	2.00	2.00	2.00	2.00
1023	NYSE	DAN	Mon, Dec 27, 1999	1.88	1.88	1.88	1.88
1022	NYSE	DAN	Wed, Dec 22, 1999	1.88	1.94	1.88	1.88
1021	NYSE	DAN	Tue, Dec 21, 1999	1.88	1.88	1.88	1.88
1020	NYSE	DAN	Mon, Dec 20, 1999	1.88	1.88	1.88	1.88
1019	NYSE	DAN	Thu, Dec 16, 1999	1.94	1.94	1.94	1.94
1018	NYSE	DAN	Wed, Dec 15, 1999	1.88	1.88	1.88	1.88
1017	NYSE	DAN	Tue, Dec 14, 1999	2.00	2.00	1.88	1.88
1016	NYSE	DAN	Mon, Dec 13, 1999	2.13	2.13	2.00	2.00
1015	NYSE	DAN	Fri, Dec 10, 1999	2.00	2.13	2.00	2.13
1014	NYSE	DAN	Thu, Dec 9, 1999	2.00	2.13	2.00	2.00
1013	NYSE	DAN	Mon, Dec 6, 1999	2.13	2.13	2.13	2.13
1012	NYSE	DAN	Fri, Dec 3, 1999	2.13	2.13	2.00	2.06
1011	NYSE	DAN	Thu, Dec 2, 1999	2.00	2.06	2.00	2.00
1010	NYSE	DAN	Wed, Dec 1, 1999	2.06	2.13	2.06	2.13
1009	NYSE	DAN	Tue, Nov 30, 1999	2.19	2.19	2.06	2.06
1008	NYSE	DAN	Mon, Nov 29, 1999	2.00	2.13	1.88	2.13
1007	NYSE	DAN	Fri, Nov 26, 1999	1.88	1.88	1.88	1.88
1006	NYSE	DAN	Fri, Nov 19, 1999	2.06	2.13	1.88	2.00
1005	NYSE	DAN	Wed, Nov 17, 1999	2.13	2.19	2.13	2.19
1004	NYSE	DAN	Tue, Nov 16, 1999	2.38	2.38	2.19	2.19
1003	NYSE	DAN	Mon, Nov 15, 1999	2.25	2.38	2.25	2.25
1002	NYSE	DAN	Fri, Nov 12, 1999	2.38	2.50	2.38	2.38
1001	NYSE	DAN	Thu, Nov 11, 1999	2.25	2.38	2.13	2.13
1000	NYSE	DAN	Wed, Nov 10, 1999	3.00	3.00	2.13	2.38
999	NYSE	DAN	Tue, Nov 9, 1999	2.31	3.00	2.31	3.00
998	NYSE	DAN	Mon, Nov 8, 1999	1.38	2.13	1.38	2.13
997	NYSE	DAN	Fri, Nov 5, 1999	1.25	1.25	1.19	1.25
996	NYSE	DAN	Thu, Nov 4, 1999	1.19	1.19	1.19	1.19
995	NYSE	DAN	Wed, Nov 3, 1999	1.06	1.19	1.06	1.19
994	NYSE	DAN	Tue, Nov 2, 1999	1.00	1.06	1.00	1.06
993	NYSE	DAN	Mon, Nov 1, 1999	1.25	1.25	1.06	1.13
992	NYSE	DAN	Fri, Oct 29, 1999	0.88	0.88	0.88	0.88
991	NYSE	DAN	Thu, Oct 28, 1999	1.19	1.25	1.13	1.13
990	NYSE	DAN	Wed, Oct 27, 1999	1.19	1.19	1.19	1.19
989	NYSE	DAN	Tue, Oct 26, 1999	1.25	1.25	1.13	1.13
988	NYSE	DAN	Mon, Oct 25, 1999	1.25	1.25	1.25	1.25
987	NYSE	DAN	Fri, Oct 22, 1999	1.38	1.38	1.25	1.25
986	NYSE	DAN	Thu, Oct 21, 1999	1.25	1.25	1.25	1.25
985	NYSE	DAN	Wed, Oct 20, 1999	1.25	1.25	1.25	1.25
984	NYSE	DAN	Tue, Oct 19, 1999	1.31	1.31	1.25	1.25
983	NYSE	DAN	Mon, Oct 18, 1999	1.50	1.50	1.31	1.38
982	NYSE	DAN	Fri, Oct 15, 1999	1.50	1.50	1.50	1.50
981	NYSE	DAN	Thu, Oct 14, 1999	1.56	1.56	1.50	1.50
980	NYSE	DAN	Wed, Oct 13, 1999	1.50	1.50	1.38	1.50
979	NYSE	DAN	Tue, Oct 12, 1999	1.50	1.56	1.50	1.50
978	NYSE	DAN	Mon, Oct 11, 1999	1.56	1.56	1.56	1.56
977	NYSE	DAN	Fri, Oct 8, 1999	1.56	1.69	1.56	1.69
976	NYSE	DAN	Thu, Oct 7, 1999	1.56	1.69	1.56	1.69
975	NYSE	DAN	Wed, Oct 6, 1999	1.50	1.63	1.50	1.50
974	NYSE	DAN	Tue, Oct 5, 1999	1.63	1.63	1.50	1.50
973	NYSE	DAN	Mon, Oct 4, 1999	1.50	1.63	1.50	1.63
972	NYSE	DAN	Fri, Oct 1, 1999	1.44	1.50	1.38	1.50
971	NYSE	DAN	Thu, Sep 30, 1999	1.63	1.63	1.38	1.38
970	NYSE	DAN	Wed, Sep 29, 1999	1.25	1.50	1.25	1.50
969	NYSE	DAN	Tue, Sep 28, 1999	1.31	1.31	1.31	1.31
968	NYSE	DAN	Mon, Sep 27, 1999	1.31	1.31	1.25	1.31
967	NYSE	DAN	Fri, Sep 24, 1999	1.31	1.38	1.25	1.31
966	NYSE	DAN	Thu, Sep 23, 1999	1.25	1.38	1.13	1.38
965	NYSE	DAN	Wed, Sep 22, 1999	1.38	1.38	1.25	1.25
964	NYSE	DAN	Tue, Sep 21, 1999	1.50	1.50	1.38	1.38
963	NYSE	DAN	Fri, Sep 17, 1999	1.50	1.63	1.25	1.25
962	NYSE	DAN	Thu, Sep 16, 1999	1.06	1.50	1.06	1.38
961	NYSE	DAN	Wed, Sep 15, 1999	1.13	1.13	1.06	1.06
960	NYSE	DAN	Tue, Sep 14, 1999	1.25	1.25	1.25	1.25
959	NYSE	DAN	Mon, Sep 13, 1999	1.25	1.25	1.25	1.25
958	NYSE	DAN	Fri, Sep 10, 1999	1.25	1.25	1.25	1.25
957	NYSE	DAN	Thu, Sep 9, 1999	1.25	1.25	1.25	1.25
956	NYSE	DAN	Tue, Sep 7, 1999	1.56	1.56	1.38	1.50
955	NYSE	DAN	Wed, Sep 1, 1999	1.56	1.56	1.56	1.56
954	NYSE	DAN	Tue, Aug 31, 1999	1.50	1.56	1.50	1.50
953	NYSE	DAN	Mon, Aug 30, 1999	1.56	1.56	1.56	1.56
952	NYSE	DAN	Fri, Aug 27, 1999	1.56	1.56	1.56	1.56
951	NYSE	DAN	Thu, Aug 26, 1999	1.56	1.56	1.56	1.56
950	NYSE	DAN	Wed, Aug 25, 1999	1.69	1.69	1.69	1.69
949	NYSE	DAN	Thu, Aug 19, 1999	1.81	1.81	1.81	1.81
948	NYSE	DAN	Wed, Aug 18, 1999	1.63	1.75	1.63	1.75
947	NYSE	DAN	Tue, Aug 17, 1999	1.63	1.63	1.63	1.63
946	NYSE	DAN	Mon, Aug 16, 1999	1.75	1.75	1.63	1.63
945	NYSE	DAN	Fri, Aug 13, 1999	1.69	1.69	1.69	1.69
944	NYSE	DAN	Thu, Aug 12, 1999	1.75	1.75	1.69	1.69
943	NYSE	DAN	Wed, Aug 11, 1999	1.75	1.75	1.75	1.75
942	NYSE	DAN	Mon, Aug 9, 1999	1.75	1.81	1.63	1.81
941	NYSE	DAN	Thu, Aug 5, 1999	1.88	1.88	1.88	1.88
940	NYSE	DAN	Tue, Aug 3, 1999	1.88	1.88	1.88	1.88
939	NYSE	DAN	Wed, Jul 28, 1999	1.94	1.94	1.94	1.94
938	NYSE	DAN	Tue, Jul 27, 1999	2.00	2.00	2.00	2.00
937	NYSE	DAN	Thu, Jul 22, 1999	1.88	1.88	1.88	1.88
936	NYSE	DAN	Wed, Jul 21, 1999	1.75	1.75	1.75	1.75
935	NYSE	DAN	Tue, Jul 20, 1999	1.63	1.75	1.63	1.75
934	NYSE	DAN	Fri, Jul 16, 1999	1.75	1.75	1.75	1.75
933	NYSE	DAN	Thu, Jul 15, 1999	1.88	1.88	1.75	1.75
932	NYSE	DAN	Tue, Jul 13, 1999	1.94	2.06	1.94	1.94
931	NYSE	DAN	Mon, Jul 12, 1999	1.81	1.81	1.81	1.81
930	NYSE	DAN	Thu, Jul 8, 1999	1.81	1.94	1.81	1.94
929	NYSE	DAN	Tue, Jul 6, 1999	1.81	1.81	1.69	1.69
928	NYSE	DAN	Wed, Jun 30, 1999	1.69	1.94	1.69	1.94
927	NYSE	DAN	Tue, Jun 29, 1999	1.69	1.69	1.69	1.69
926	NYSE	DAN	Mon, Jun 28, 1999	1.56	1.56	1.56	1.56
925	NYSE	DAN	Fri, Jun 25, 1999	1.69	1.69	1.69	1.69
924	NYSE	DAN	Thu, Jun 24, 1999	1.69	1.81	1.69	1.81
923	NYSE	DAN	Tue, Jun 22, 1999	1.56	1.81	1.56	1.69
922	NYSE	DAN	Thu, Jun 17, 1999	1.56	1.56	1.50	1.50
921	NYSE	DAN	Tue, Jun 15, 1999	1.69	1.69	1.56	1.56
920	NYSE	DAN	Mon, Jun 14, 1999	1.56	1.56	1.56	1.56
919	NYSE	DAN	Wed, Jun 9, 1999	1.69	1.69	1.69	1.69
918	NYSE	DAN	Tue, Jun 8, 1999	1.81	1.81	1.81	1.81
917	NYSE	DAN	Mon, Jun 7, 1999	2.00	2.00	2.00	2.00
916	NYSE	DAN	Fri, Jun 4, 1999	1.88	1.88	1.88	1.88
915	NYSE	DAN	Wed, Jun 2, 1999	1.88	1.88	1.88	1.88
914	NYSE	DAN	Tue, Jun 1, 1999	1.88	2.00	1.88	2.00
913	NYSE	DAN	Fri, May 28, 1999	1.88	1.88	1.88	1.88
912	NYSE	DAN	Thu, May 27, 1999	1.88	2.00	1.88	2.00
911	NYSE	DAN	Wed, May 26, 1999	1.88	2.00	1.88	2.00
910	NYSE	DAN	Mon, May 24, 1999	1.94	1.94	1.88	1.88
909	NYSE	DAN	Fri, May 21, 1999	1.88	1.94	1.88	1.94
908	NYSE	DAN	Thu, May 20, 1999	2.00	2.00	2.00	2.00
907	NYSE	DAN	Wed, May 19, 1999	1.94	2.13	1.94	2.13
906	NYSE	DAN	Mon, May 17, 1999	1.81	1.81	1.81	1.81
905	NYSE	DAN	Fri, May 14, 1999	1.75	1.75	1.63	1.69
904	NYSE	DAN	Thu, May 13, 1999	1.63	1.63	1.63	1.63
903	NYSE	DAN	Wed, May 12, 1999	1.63	1.63	1.38	1.50
902	NYSE	DAN	Tue, May 11, 1999	1.75	1.75	1.63	1.63
901	NYSE	DAN	Mon, May 10, 1999	1.63	1.63	1.50	1.50
900	NYSE	DAN	Fri, May 7, 1999	1.50	1.50	1.50	1.50
899	NYSE	DAN	Thu, May 6, 1999	1.63	1.63	1.50	1.50
898	NYSE	DAN	Wed, May 5, 1999	1.50	1.56	1.50	1.50
897	NYSE	DAN	Tue, May 4, 1999	1.94	1.94	1.56	1.56
896	NYSE	DAN	Mon, May 3, 1999	1.75	1.88	1.75	1.88
895	NYSE	DAN	Fri, Apr 30, 1999	1.88	1.88	1.88	1.88
894	NYSE	DAN	Thu, Apr 29, 1999	2.00	2.00	1.75	1.75
893	NYSE	DAN	Wed, Apr 28, 1999	1.88	1.88	1.88	1.88
892	NYSE	DAN	Tue, Apr 27, 1999	1.75	1.88	1.75	1.88
891	NYSE	DAN	Mon, Apr 26, 1999	1.88	1.88	1.88	1.88
890	NYSE	DAN	Thu, Apr 22, 1999	1.88	1.88	1.88	1.88
889	NYSE	DAN	Wed, Apr 21, 1999	2.00	2.00	2.00	2.00
888	NYSE	DAN	Tue, Apr 20, 1999	1.94	1.94	1.94	1.94
887	NYSE	DAN	Mon, Apr 19, 1999	1.88	2.13	1.88	1.94
886	NYSE	DAN	Fri, Apr 16, 1999	1.75	1.88	1.75	1.88
885	NYSE	DAN	Thu, Apr 15, 1999	1.75	1.75	1.63	1.75
884	NYSE	DAN	Wed, Apr 14, 1999	1.75	1.75	1.75	1.75
883	NYSE	DAN	Tue, Apr 13, 1999	1.75	1.88	1.75	1.88
882	NYSE	DAN	Fri, Apr 9, 1999	1.88	1.88	1.88	1.88
881	NYSE	DAN	Thu, Apr 8, 1999	1.88	1.88	1.88	1.88
880	NYSE	DAN	Tue, Apr 6, 1999	1.88	1.88	1.63	1.75
879	NYSE	DAN	Mon, Apr 5, 1999	1.88	1.88	1.88	1.88
878	NYSE	DAN	Thu, Apr 1, 1999	1.88	1.88	1.81	1.81
877	NYSE	DAN	Wed, Mar 31, 1999	2.06	2.06	1.81	1.81
876	NYSE	DAN	Tue, Mar 30, 1999	2.00	2.00	1.81	1.94
875	NYSE	DAN	Mon, Mar 29, 1999	2.00	2.00	1.88	1.88
874	NYSE	DAN	Fri, Mar 26, 1999	1.88	2.13	1.88	2.13
873	NYSE	DAN	Thu, Mar 25, 1999	1.75	1.75	1.75	1.75
872	NYSE	DAN	Wed, Mar 24, 1999	1.88	1.88	1.75	1.75
871	NYSE	DAN	Tue, Mar 23, 1999	2.00	2.06	1.75	1.75
870	NYSE	DAN	Thu, Mar 18, 1999	2.06	2.06	2.06	2.06
869	NYSE	DAN	Wed, Mar 17, 1999	2.25	2.25	2.13	2.13
868	NYSE	DAN	Mon, Mar 15, 1999	2.44	2.44	2.38	2.38
867	NYSE	DAN	Thu, Mar 11, 1999	2.44	2.44	2.44	2.44
866	NYSE	DAN	Tue, Mar 9, 1999	2.50	2.50	2.44	2.44
865	NYSE	DAN	Mon, Mar 8, 1999	2.63	2.63	2.50	2.63
864	NYSE	DAN	Thu, Mar 4, 1999	2.75	2.75	2.75	2.75
863	NYSE	DAN	Wed, Mar 3, 1999	2.63	2.63	2.63	2.63
862	NYSE	DAN	Tue, Mar 2, 1999	2.50	2.50	2.50	2.50
861	NYSE	DAN	Mon, Mar 1, 1999	2.63	2.63	2.50	2.63
860	NYSE	DAN	Thu, Feb 25, 1999	2.63	2.63	2.63	2.63
859	NYSE	DAN	Mon, Feb 22, 1999	2.63	2.63	2.63	2.63
858	NYSE	DAN	Thu, Feb 18, 1999	2.50	2.50	2.38	2.50
857	NYSE	DAN	Wed, Feb 17, 1999	2.56	2.56	2.56	2.56
856	NYSE	DAN	Tue, Feb 16, 1999	2.69	2.69	2.50	2.50
855	NYSE	DAN	Fri, Feb 12, 1999	2.75	2.75	2.75	2.75
854	NYSE	DAN	Thu, Feb 11, 1999	2.81	2.81	2.75	2.75
853	NYSE	DAN	Wed, Feb 10, 1999	2.81	2.81	2.81	2.81
852	NYSE	DAN	Tue, Feb 9, 1999	2.81	2.81	2.81	2.81
851	NYSE	DAN	Mon, Feb 8, 1999	2.75	2.75	2.75	2.75
850	NYSE	DAN	Fri, Feb 5, 1999	2.94	2.94	2.75	2.75
849	NYSE	DAN	Thu, Feb 4, 1999	2.94	3.00	2.94	3.00
848	NYSE	DAN	Wed, Feb 3, 1999	2.94	2.94	2.94	2.94
847	NYSE	DAN	Tue, Feb 2, 1999	2.63	3.00	2.63	2.88
846	NYSE	DAN	Fri, Jan 29, 1999	2.50	2.63	2.44	2.56
845	NYSE	DAN	Thu, Jan 28, 1999	2.63	2.63	2.38	2.50
844	NYSE	DAN	Wed, Jan 27, 1999	2.75	2.75	2.75	2.75
843	NYSE	DAN	Tue, Jan 26, 1999	2.88	2.88	2.75	2.75
842	NYSE	DAN	Mon, Jan 25, 1999	2.75	2.75	2.75	2.75
841	NYSE	DAN	Fri, Jan 22, 1999	2.88	2.88	2.88	2.88
840	NYSE	DAN	Wed, Jan 20, 1999	2.75	2.75	2.75	2.75
839	NYSE	DAN	Tue, Jan 19, 1999	2.88	2.88	2.88	2.88
838	NYSE	DAN	Thu, Jan 14, 1999	3.00	3.13	3.00	3.00
837	NYSE	DAN	Wed, Jan 13, 1999	3.06	3.06	3.00	3.00
836	NYSE	DAN	Tue, Jan 12, 1999	3.13	3.25	3.00	3.00
835	NYSE	DAN	Mon, Jan 11, 1999	3.38	3.38	3.25	3.25
834	NYSE	DAN	Fri, Jan 8, 1999	3.25	3.50	3.25	3.50
833	NYSE	DAN	Wed, Jan 6, 1999	3.13	3.13	3.13	3.13
832	NYSE	DAN	Mon, Jan 4, 1999	3.13	3.13	3.00	3.00
831	NYSE	DAN	Thu, Dec 31, 1998	2.88	3.31	2.81	3.06
830	NYSE	DAN	Wed, Dec 30, 1998	2.88	2.88	2.88	2.88
829	NYSE	DAN	Tue, Dec 29, 1998	2.88	2.88	2.88	2.88
828	NYSE	DAN	Mon, Dec 28, 1998	2.88	2.94	2.81	2.94
827	NYSE	DAN	Thu, Dec 24, 1998	2.75	2.75	2.75	2.75
826	NYSE	DAN	Wed, Dec 23, 1998	2.81	2.88	2.75	2.88
825	NYSE	DAN	Tue, Dec 22, 1998	2.75	2.94	2.69	2.69
824	NYSE	DAN	Mon, Dec 21, 1998	2.81	2.81	2.75	2.81
823	NYSE	DAN	Fri, Dec 18, 1998	2.81	2.94	2.81	2.94
822	NYSE	DAN	Thu, Dec 17, 1998	2.69	2.69	2.69	2.69
821	NYSE	DAN	Wed, Dec 16, 1998	2.63	2.63	2.56	2.56
820	NYSE	DAN	Tue, Dec 15, 1998	2.63	2.63	2.63	2.63
819	NYSE	DAN	Mon, Dec 14, 1998	2.63	2.63	2.50	2.50
818	NYSE	DAN	Fri, Dec 11, 1998	2.75	2.75	2.75	2.75
817	NYSE	DAN	Wed, Dec 9, 1998	3.00	3.00	2.75	2.75
816	NYSE	DAN	Mon, Dec 7, 1998	3.13	3.13	3.13	3.13
815	NYSE	DAN	Fri, Dec 4, 1998	3.25	3.25	3.25	3.25
814	NYSE	DAN	Thu, Dec 3, 1998	3.25	3.25	3.25	3.25
813	NYSE	DAN	Mon, Nov 30, 1998	3.50	3.63	3.31	3.31
812	NYSE	DAN	Wed, Nov 25, 1998	3.25	3.50	3.25	3.38
811	NYSE	DAN	Tue, Nov 24, 1998	3.00	3.25	3.00	3.13
810	NYSE	DAN	Mon, Nov 23, 1998	2.81	3.19	2.69	2.94
809	NYSE	DAN	Fri, Nov 20, 1998	2.63	2.94	2.56	2.56
808	NYSE	DAN	Thu, Nov 19, 1998	3.00	3.00	2.50	2.50
807	NYSE	DAN	Tue, Nov 17, 1998	3.31	3.31	3.25	3.25
806	NYSE	DAN	Mon, Nov 16, 1998	3.38	3.56	3.38	3.44
805	NYSE	DAN	Fri, Nov 13, 1998	3.50	3.50	3.50	3.50
804	NYSE	DAN	Thu, Nov 12, 1998	3.25	3.44	3.13	3.44
803	NYSE	DAN	Mon, Nov 9, 1998	3.38	3.38	3.25	3.38
802	NYSE	DAN	Thu, Nov 5, 1998	3.50	3.50	3.50	3.50
801	NYSE	DAN	Wed, Nov 4, 1998	3.38	3.38	3.38	3.38
800	NYSE	DAN	Tue, Nov 3, 1998	3.50	3.50	3.50	3.50
799	NYSE	DAN	Thu, Oct 29, 1998	3.38	3.38	3.38	3.38
798	NYSE	DAN	Tue, Oct 27, 1998	3.38	3.50	3.38	3.50
797	NYSE	DAN	Mon, Oct 26, 1998	3.31	3.31	3.31	3.31
796	NYSE	DAN	Fri, Oct 23, 1998	3.38	3.50	3.25	3.25
795	NYSE	DAN	Thu, Oct 22, 1998	3.13	3.13	3.13	3.13
794	NYSE	DAN	Wed, Oct 21, 1998	3.13	3.13	3.13	3.13
793	NYSE	DAN	Tue, Oct 20, 1998	3.13	3.25	3.06	3.25
792	NYSE	DAN	Mon, Oct 19, 1998	3.38	3.38	3.13	3.13
791	NYSE	DAN	Fri, Oct 16, 1998	3.25	3.25	3.25	3.25
790	NYSE	DAN	Thu, Oct 15, 1998	3.44	3.44	3.25	3.25
789	NYSE	DAN	Wed, Oct 14, 1998	3.44	3.50	3.38	3.38
788	NYSE	DAN	Tue, Oct 13, 1998	3.31	3.31	3.31	3.31
787	NYSE	DAN	Mon, Oct 12, 1998	3.31	3.31	3.31	3.31
786	NYSE	DAN	Fri, Oct 9, 1998	3.31	3.31	3.25	3.25
785	NYSE	DAN	Thu, Oct 8, 1998	3.31	3.31	3.31	3.31
784	NYSE	DAN	Wed, Oct 7, 1998	3.50	3.50	3.38	3.38
783	NYSE	DAN	Tue, Oct 6, 1998	3.44	3.44	3.44	3.44
782	NYSE	DAN	Mon, Oct 5, 1998	3.44	3.44	3.38	3.44
781	NYSE	DAN	Fri, Oct 2, 1998	3.50	3.50	3.38	3.38
780	NYSE	DAN	Thu, Oct 1, 1998	3.63	3.75	3.44	3.50
779	NYSE	DAN	Wed, Sep 30, 1998	3.50	3.50	3.50	3.50
778	NYSE	DAN	Tue, Sep 29, 1998	3.38	3.38	3.38	3.38
777	NYSE	DAN	Wed, Sep 23, 1998	3.50	3.50	3.50	3.50
776	NYSE	DAN	Thu, Sep 17, 1998	3.63	3.63	3.50	3.50
775	NYSE	DAN	Wed, Sep 16, 1998	3.75	3.75	3.63	3.63
774	NYSE	DAN	Tue, Sep 15, 1998	3.88	3.88	3.75	3.75
773	NYSE	DAN	Mon, Sep 14, 1998	3.75	3.75	3.75	3.75
772	NYSE	DAN	Fri, Sep 11, 1998	3.75	3.75	3.75	3.75
771	NYSE	DAN	Thu, Sep 10, 1998	3.75	3.75	3.75	3.75
770	NYSE	DAN	Wed, Sep 9, 1998	3.75	3.75	3.75	3.75
769	NYSE	DAN	Tue, Sep 8, 1998	3.94	3.94	3.75	3.81
768	NYSE	DAN	Fri, Sep 4, 1998	4.13	4.19	4.06	4.13
767	NYSE	DAN	Thu, Sep 3, 1998	4.63	4.63	4.06	4.13
766	NYSE	DAN	Wed, Sep 2, 1998	4.88	4.88	4.75	4.75
765	NYSE	DAN	Tue, Sep 1, 1998	4.88	5.00	4.81	5.00
764	NYSE	DAN	Mon, Aug 31, 1998	5.13	5.13	4.88	5.00
763	NYSE	DAN	Fri, Aug 28, 1998	5.38	5.38	5.25	5.25
762	NYSE	DAN	Thu, Aug 27, 1998	5.75	5.75	5.50	5.50
761	NYSE	DAN	Wed, Aug 26, 1998	5.88	5.88	5.88	5.88
760	NYSE	DAN	Mon, Aug 17, 1998	6.13	6.13	6.00	6.00
759	NYSE	DAN	Fri, Aug 14, 1998	6.13	6.13	6.13	6.13
758	NYSE	DAN	Thu, Aug 13, 1998	6.38	6.38	6.25	6.25
757	NYSE	DAN	Wed, Aug 12, 1998	6.75	6.75	6.50	6.50
756	NYSE	DAN	Tue, Aug 11, 1998	6.63	6.63	6.63	6.63
755	NYSE	DAN	Fri, Aug 7, 1998	6.50	6.75	6.50	6.75
754	NYSE	DAN	Thu, Aug 6, 1998	6.38	6.38	6.38	6.38
753	NYSE	DAN	Wed, Aug 5, 1998	6.25	6.25	6.25	6.25
752	NYSE	DAN	Tue, Aug 4, 1998	6.50	6.50	6.50	6.50
751	NYSE	DAN	Mon, Aug 3, 1998	6.50	6.63	6.50	6.63
750	NYSE	DAN	Fri, Jul 31, 1998	6.50	6.50	6.50	6.50
749	NYSE	DAN	Thu, Jul 30, 1998	7.00	7.00	7.00	7.00
748	NYSE	DAN	Wed, Jul 29, 1998	6.88	6.88	6.88	6.88
747	NYSE	DAN	Tue, Jul 28, 1998	6.63	6.63	6.63	6.63
746	NYSE	DAN	Mon, Jul 27, 1998	6.75	6.75	6.75	6.75
745	NYSE	DAN	Fri, Jul 24, 1998	6.88	6.88	6.88	6.88
744	NYSE	DAN	Thu, Jul 23, 1998	6.88	6.88	6.88	6.88
743	NYSE	DAN	Wed, Jul 22, 1998	7.00	7.00	7.00	7.00
742	NYSE	DAN	Tue, Jul 21, 1998	7.25	7.25	7.25	7.25
741	NYSE	DAN	Mon, Jul 20, 1998	7.38	7.38	7.38	7.38
740	NYSE	DAN	Thu, Jul 16, 1998	7.25	7.25	7.25	7.25
739	NYSE	DAN	Wed, Jul 15, 1998	7.38	7.38	7.38	7.38
738	NYSE	DAN	Tue, Jul 14, 1998	7.13	7.25	7.13	7.25
737	NYSE	DAN	Fri, Jul 10, 1998	7.25	7.25	7.13	7.25
736	NYSE	DAN	Thu, Jul 9, 1998	7.25	7.25	7.25	7.25
735	NYSE	DAN	Wed, Jul 8, 1998	7.13	7.13	7.13	7.13
734	NYSE	DAN	Wed, Jul 1, 1998	7.25	7.25	7.25	7.25
733	NYSE	DAN	Tue, Jun 30, 1998	7.38	7.38	7.38	7.38
732	NYSE	DAN	Wed, Jun 24, 1998	7.25	7.50	7.25	7.50
731	NYSE	DAN	Fri, Jun 12, 1998	7.38	7.50	7.13	7.13
730	NYSE	DAN	Wed, Jun 10, 1998	7.50	7.50	7.50	7.50
729	NYSE	DAN	Tue, Jun 9, 1998	7.44	7.44	7.44	7.44
728	NYSE	DAN	Mon, Jun 8, 1998	7.38	7.38	7.31	7.31
727	NYSE	DAN	Fri, Jun 5, 1998	7.38	7.38	7.38	7.38
726	NYSE	DAN	Thu, Jun 4, 1998	7.25	7.25	7.25	7.25
725	NYSE	DAN	Wed, Jun 3, 1998	7.38	7.50	7.25	7.38
724	NYSE	DAN	Tue, Jun 2, 1998	7.50	7.50	7.50	7.50
723	NYSE	DAN	Fri, May 29, 1998	7.50	7.50	7.25	7.25
722	NYSE	DAN	Thu, May 28, 1998	7.50	7.50	7.38	7.38
721	NYSE	DAN	Wed, May 27, 1998	7.75	7.75	7.38	7.38
720	NYSE	DAN	Tue, May 26, 1998	8.00	8.00	7.88	7.88
719	NYSE	DAN	Fri, May 22, 1998	8.00	8.13	8.00	8.13
718	NYSE	DAN	Thu, May 21, 1998	7.81	8.00	7.81	8.00
717	NYSE	DAN	Wed, May 20, 1998	7.69	7.69	7.69	7.69
716	NYSE	DAN	Tue, May 19, 1998	7.75	7.75	7.50	7.75
715	NYSE	DAN	Mon, May 18, 1998	7.88	7.88	7.88	7.88
714	NYSE	DAN	Fri, May 15, 1998	7.88	7.88	7.75	7.88
713	NYSE	DAN	Thu, May 14, 1998	8.00	8.00	8.00	8.00
712	NYSE	DAN	Wed, May 13, 1998	8.00	8.06	8.00	8.00
711	NYSE	DAN	Tue, May 12, 1998	7.75	7.88	7.75	7.88
710	NYSE	DAN	Mon, May 11, 1998	8.06	8.06	8.00	8.00
709	NYSE	DAN	Fri, May 8, 1998	8.13	8.13	8.06	8.06
708	NYSE	DAN	Thu, May 7, 1998	8.13	8.13	8.13	8.13
707	NYSE	DAN	Mon, May 4, 1998	8.00	8.13	8.00	8.13
706	NYSE	DAN	Fri, May 1, 1998	8.00	8.13	8.00	8.13
705	NYSE	DAN	Thu, Apr 30, 1998	8.00	8.00	8.00	8.00
704	NYSE	DAN	Wed, Apr 29, 1998	8.00	8.13	8.00	8.00
703	NYSE	DAN	Mon, Apr 27, 1998	8.00	8.00	7.88	7.88
702	NYSE	DAN	Fri, Apr 24, 1998	8.00	8.00	8.00	8.00
701	NYSE	DAN	Thu, Apr 23, 1998	8.13	8.13	8.00	8.13
700	NYSE	DAN	Wed, Apr 22, 1998	7.88	8.00	7.88	8.00
699	NYSE	DAN	Tue, Apr 21, 1998	8.00	8.00	7.88	7.88
698	NYSE	DAN	Mon, Apr 20, 1998	8.00	8.00	8.00	8.00
697	NYSE	DAN	Thu, Apr 16, 1998	8.00	8.00	7.88	7.88
696	NYSE	DAN	Wed, Apr 15, 1998	8.13	8.13	8.13	8.13
695	NYSE	DAN	Tue, Apr 14, 1998	8.19	8.25	8.00	8.00
694	NYSE	DAN	Mon, Apr 13, 1998	8.25	8.25	8.25	8.25
693	NYSE	DAN	Thu, Apr 9, 1998	8.38	8.38	8.38	8.38
692	NYSE	DAN	Wed, Apr 8, 1998	8.38	8.38	8.38	8.38
691	NYSE	DAN	Tue, Apr 7, 1998	8.38	8.50	8.38	8.38
690	NYSE	DAN	Mon, Apr 6, 1998	8.63	8.63	8.50	8.50
689	NYSE	DAN	Fri, Apr 3, 1998	8.75	8.75	8.75	8.75
688	NYSE	DAN	Thu, Apr 2, 1998	8.63	8.63	8.63	8.63
687	NYSE	DAN	Wed, Apr 1, 1998	8.63	8.63	8.63	8.63
686	NYSE	DAN	Tue, Mar 31, 1998	8.56	8.63	8.50	8.63
685	NYSE	DAN	Fri, Mar 27, 1998	8.63	8.63	8.63	8.63
684	NYSE	DAN	Wed, Mar 25, 1998	8.44	8.63	8.44	8.63
683	NYSE	DAN	Mon, Mar 23, 1998	8.50	8.50	8.50	8.50
682	NYSE	DAN	Fri, Mar 20, 1998	8.63	8.63	8.50	8.63
681	NYSE	DAN	Wed, Mar 18, 1998	8.63	8.63	8.50	8.50
680	NYSE	DAN	Mon, Mar 16, 1998	8.50	8.50	8.38	8.38
679	NYSE	DAN	Thu, Mar 12, 1998	8.63	8.63	8.63	8.63
678	NYSE	DAN	Wed, Mar 11, 1998	8.50	8.63	8.50	8.63
677	NYSE	DAN	Tue, Mar 10, 1998	8.38	8.50	8.38	8.50
676	NYSE	DAN	Mon, Mar 9, 1998	8.38	8.38	8.38	8.38
675	NYSE	DAN	Fri, Mar 6, 1998	8.25	8.25	8.25	8.25
674	NYSE	DAN	Thu, Mar 5, 1998	8.25	8.25	8.13	8.13
673	NYSE	DAN	Wed, Mar 4, 1998	8.25	8.31	8.19	8.31
672	NYSE	DAN	Tue, Mar 3, 1998	8.25	8.25	8.25	8.25
671	NYSE	DAN	Mon, Mar 2, 1998	8.13	8.13	8.13	8.13
670	NYSE	DAN	Fri, Feb 27, 1998	8.13	8.13	8.13	8.13
669	NYSE	DAN	Thu, Feb 26, 1998	8.13	8.13	8.13	8.13
668	NYSE	DAN	Wed, Feb 25, 1998	8.38	8.38	8.06	8.06
667	NYSE	DAN	Tue, Feb 24, 1998	8.13	8.13	8.13	8.13
666	NYSE	DAN	Fri, Feb 20, 1998	8.25	8.25	8.13	8.13
665	NYSE	DAN	Thu, Feb 19, 1998	8.00	8.13	8.00	8.13
664	NYSE	DAN	Wed, Feb 18, 1998	8.13	8.13	8.13	8.13
663	NYSE	DAN	Tue, Feb 17, 1998	8.13	8.13	8.00	8.00
662	NYSE	DAN	Fri, Feb 13, 1998	8.00	8.00	7.88	8.00
661	NYSE	DAN	Thu, Feb 12, 1998	8.25	8.25	8.13	8.13
660	NYSE	DAN	Wed, Feb 11, 1998	8.13	8.25	8.13	8.25
659	NYSE	DAN	Tue, Feb 10, 1998	8.06	8.06	8.00	8.00
658	NYSE	DAN	Mon, Feb 9, 1998	8.00	8.00	7.88	7.94
657	NYSE	DAN	Fri, Feb 6, 1998	8.38	8.38	8.38	8.38
656	NYSE	DAN	Thu, Feb 5, 1998	8.13	8.25	8.13	8.13
655	NYSE	DAN	Wed, Feb 4, 1998	8.25	8.25	8.00	8.00
654	NYSE	DAN	Tue, Feb 3, 1998	8.25	8.38	8.25	8.25
653	NYSE	DAN	Mon, Feb 2, 1998	8.25	8.25	8.00	8.13
652	NYSE	DAN	Fri, Jan 30, 1998	8.56	8.56	8.38	8.38
651	NYSE	DAN	Thu, Jan 29, 1998	8.50	8.50	8.44	8.44
650	NYSE	DAN	Wed, Jan 28, 1998	8.63	8.88	8.50	8.50
649	NYSE	DAN	Tue, Jan 27, 1998	8.69	8.69	8.50	8.50
648	NYSE	DAN	Mon, Jan 26, 1998	8.38	8.50	8.38	8.38
647	NYSE	DAN	Thu, Jan 22, 1998	8.13	8.25	8.00	8.25
646	NYSE	DAN	Wed, Jan 21, 1998	8.63	8.63	8.13	8.13
645	NYSE	DAN	Tue, Jan 20, 1998	9.00	9.00	8.69	8.69
644	NYSE	DAN	Fri, Jan 16, 1998	9.06	9.06	9.00	9.00
643	NYSE	DAN	Wed, Jan 14, 1998	9.06	9.06	9.06	9.06
642	NYSE	DAN	Tue, Jan 13, 1998	9.06	9.06	9.06	9.06
641	NYSE	DAN	Thu, Jan 8, 1998	9.13	9.13	9.13	9.13
640	NYSE	DAN	Wed, Jan 7, 1998	9.00	9.00	9.00	9.00
639	NYSE	DAN	Tue, Jan 6, 1998	8.81	9.00	8.81	9.00
638	NYSE	DAN	Mon, Jan 5, 1998	8.63	8.69	8.63	8.69
637	NYSE	DAN	Fri, Jan 2, 1998	8.38	8.50	8.38	8.50
636	NYSE	DAN	Wed, Dec 31, 1997	8.50	8.50	8.38	8.50
635	NYSE	DAN	Tue, Dec 30, 1997	8.63	8.63	8.63	8.63
634	NYSE	DAN	Mon, Dec 29, 1997	8.75	8.75	8.63	8.75
633	NYSE	DAN	Fri, Dec 26, 1997	9.00	9.00	8.88	8.88
632	NYSE	DAN	Wed, Dec 24, 1997	8.75	8.75	8.75	8.75
631	NYSE	DAN	Tue, Dec 23, 1997	8.88	8.88	8.88	8.88
630	NYSE	DAN	Mon, Dec 22, 1997	8.63	8.75	8.63	8.75
629	NYSE	DAN	Fri, Dec 19, 1997	8.75	8.75	8.50	8.50
628	NYSE	DAN	Thu, Dec 18, 1997	8.75	8.75	8.75	8.75
627	NYSE	DAN	Wed, Dec 17, 1997	8.63	8.63	8.63	8.63
626	NYSE	DAN	Tue, Dec 16, 1997	8.75	8.75	8.75	8.75
625	NYSE	DAN	Mon, Dec 15, 1997	8.75	8.88	8.75	8.75
624	NYSE	DAN	Fri, Dec 12, 1997	8.75	8.88	8.75	8.75
623	NYSE	DAN	Thu, Dec 11, 1997	8.88	8.88	8.75	8.88
622	NYSE	DAN	Wed, Dec 10, 1997	9.00	9.00	9.00	9.00
621	NYSE	DAN	Tue, Dec 9, 1997	9.00	9.13	9.00	9.13
620	NYSE	DAN	Mon, Dec 8, 1997	9.00	9.00	9.00	9.00
619	NYSE	DAN	Fri, Dec 5, 1997	9.13	9.13	9.00	9.00
618	NYSE	DAN	Thu, Dec 4, 1997	9.38	9.38	9.13	9.13
617	NYSE	DAN	Wed, Dec 3, 1997	9.44	9.50	9.44	9.50
616	NYSE	DAN	Tue, Dec 2, 1997	9.31	9.38	9.31	9.31
615	NYSE	DAN	Mon, Dec 1, 1997	9.75	9.75	9.31	9.31
614	NYSE	DAN	Fri, Nov 28, 1997	9.63	9.63	9.63	9.63
613	NYSE	DAN	Tue, Nov 25, 1997	9.63	9.75	9.63	9.63
612	NYSE	DAN	Mon, Nov 24, 1997	9.50	9.63	9.50	9.63
611	NYSE	DAN	Fri, Nov 21, 1997	9.38	9.50	9.38	9.50
610	NYSE	DAN	Thu, Nov 20, 1997	9.38	9.38	9.38	9.38
609	NYSE	DAN	Wed, Nov 19, 1997	9.56	9.56	9.38	9.38
608	NYSE	DAN	Tue, Nov 18, 1997	9.44	9.44	9.44	9.44
607	NYSE	DAN	Mon, Nov 17, 1997	9.38	9.50	9.38	9.50
606	NYSE	DAN	Fri, Nov 14, 1997	9.44	9.81	9.44	9.50
605	NYSE	DAN	Thu, Nov 13, 1997	9.63	9.63	9.25	9.50
604	NYSE	DAN	Wed, Nov 12, 1997	10.31	10.31	9.63	9.63
603	NYSE	DAN	Tue, Nov 11, 1997	10.63	10.63	10.38	10.44
602	NYSE	DAN	Mon, Nov 10, 1997	10.81	10.81	10.50	10.50
601	NYSE	DAN	Fri, Nov 7, 1997	33.00	33.50	32.62	32.87
600	NYSE	DAN	Thu, Nov 6, 1997	32.50	32.87	32.50	32.87
599	NYSE	DAN	Wed, Nov 5, 1997	33.00	33.12	32.50	32.50
598	NYSE	DAN	Tue, Nov 4, 1997	32.37	32.75	32.37	32.75
597	NYSE	DAN	Mon, Nov 3, 1997	32.37	32.62	32.00	32.00
596	NYSE	DAN	Fri, Oct 31, 1997	32.50	32.50	32.25	32.37
595	NYSE	DAN	Thu, Oct 30, 1997	32.12	32.50	32.00	32.25
594	NYSE	DAN	Wed, Oct 29, 1997	31.25	33.62	31.25	32.37
593	NYSE	DAN	Tue, Oct 28, 1997	31.50	31.50	30.75	31.00
592	NYSE	DAN	Mon, Oct 27, 1997	33.25	33.25	31.62	32.62
591	NYSE	DAN	Fri, Oct 24, 1997	32.93	33.37	32.93	33.00
590	NYSE	DAN	Thu, Oct 23, 1997	32.87	33.12	32.87	32.93
589	NYSE	DAN	Wed, Oct 22, 1997	33.37	33.37	32.87	32.87
588	NYSE	DAN	Tue, Oct 21, 1997	33.18	33.37	33.12	33.37
587	NYSE	DAN	Mon, Oct 20, 1997	33.56	33.56	33.31	33.31
586	NYSE	DAN	Fri, Oct 17, 1997	33.87	33.87	33.43	33.43
585	NYSE	DAN	Thu, Oct 16, 1997	34.50	34.50	33.75	33.75
584	NYSE	DAN	Wed, Oct 15, 1997	34.62	34.62	34.50	34.50
583	NYSE	DAN	Tue, Oct 14, 1997	34.75	34.75	34.62	34.62
582	NYSE	DAN	Mon, Oct 13, 1997	34.93	35.06	34.56	34.81
581	NYSE	DAN	Fri, Oct 10, 1997	35.50	35.50	34.50	34.81
580	NYSE	DAN	Thu, Oct 9, 1997	34.50	35.50	34.50	35.50
579	NYSE	DAN	Wed, Oct 8, 1997	31.25	34.50	31.25	34.00
578	NYSE	DAN	Tue, Oct 7, 1997	29.50	30.50	29.50	30.50
577	NYSE	DAN	Fri, Oct 3, 1997	29.25	29.62	29.25	29.56
576	NYSE	DAN	Thu, Oct 2, 1997	29.37	29.37	29.37	29.37
575	NYSE	DAN	Wed, Oct 1, 1997	28.75	29.25	28.75	29.12
574	NYSE	DAN	Tue, Sep 30, 1997	28.75	28.75	28.75	28.75
573	NYSE	DAN	Mon, Sep 29, 1997	28.75	28.75	28.75	28.75
572	NYSE	DAN	Thu, Sep 25, 1997	28.62	28.62	28.62	28.62
571	NYSE	DAN	Wed, Sep 24, 1997	28.50	28.50	28.50	28.50
570	NYSE	DAN	Tue, Sep 23, 1997	28.87	28.87	28.75	28.75
569	NYSE	DAN	Mon, Sep 22, 1997	28.75	28.87	28.75	28.87
568	NYSE	DAN	Fri, Sep 19, 1997	29.00	29.00	29.00	29.00
567	NYSE	DAN	Thu, Sep 18, 1997	29.12	29.25	29.00	29.25
566	NYSE	DAN	Wed, Sep 17, 1997	29.37	29.37	29.12	29.12
565	NYSE	DAN	Tue, Sep 16, 1997	29.62	29.62	29.25	29.25
564	NYSE	DAN	Mon, Sep 15, 1997	29.62	29.62	29.62	29.62
563	NYSE	DAN	Fri, Sep 12, 1997	29.50	29.50	29.37	29.37
562	NYSE	DAN	Thu, Sep 11, 1997	30.00	30.00	30.00	30.00
561	NYSE	DAN	Wed, Sep 10, 1997	28.75	30.12	28.75	29.50
560	NYSE	DAN	Tue, Sep 9, 1997	30.00	30.00	28.75	29.50
559	NYSE	DAN	Mon, Sep 8, 1997	30.12	30.12	29.00	29.00
558	NYSE	DAN	Thu, Sep 4, 1997	28.00	30.12	28.00	30.00
557	NYSE	DAN	Wed, Sep 3, 1997	27.75	27.75	27.75	27.75
556	NYSE	DAN	Tue, Sep 2, 1997	28.00	28.00	27.87	28.00
555	NYSE	DAN	Fri, Aug 29, 1997	28.00	28.00	28.00	28.00
554	NYSE	DAN	Wed, Aug 27, 1997	27.37	28.50	27.37	28.50
553	NYSE	DAN	Mon, Aug 25, 1997	27.25	27.25	26.75	26.75
552	NYSE	DAN	Fri, Aug 22, 1997	26.50	26.50	26.50	26.50
551	NYSE	DAN	Thu, Aug 21, 1997	27.37	27.37	27.00	27.00
550	NYSE	DAN	Wed, Aug 20, 1997	26.25	26.25	25.50	26.00
549	NYSE	DAN	Tue, Aug 19, 1997	25.37	25.37	25.37	25.37
548	NYSE	DAN	Mon, Aug 18, 1997	25.25	25.75	25.25	25.75
547	NYSE	DAN	Fri, Aug 15, 1997	25.12	25.12	25.12	25.12
546	NYSE	DAN	Thu, Aug 14, 1997	25.06	25.06	25.06	25.06
545	NYSE	DAN	Wed, Aug 13, 1997	25.00	25.75	25.00	25.75
544	NYSE	DAN	Fri, Aug 8, 1997	25.75	25.75	25.75	25.75
543	NYSE	DAN	Thu, Aug 7, 1997	25.00	25.75	25.00	25.75
542	NYSE	DAN	Wed, Aug 6, 1997	25.12	25.12	25.12	25.12
541	NYSE	DAN	Tue, Aug 5, 1997	25.75	25.75	25.00	25.37
540	NYSE	DAN	Mon, Aug 4, 1997	25.00	25.00	25.00	25.00
539	NYSE	DAN	Wed, Jul 30, 1997	24.00	25.00	23.00	25.00
538	NYSE	DAN	Tue, Jul 29, 1997	24.00	25.00	24.00	25.00
537	NYSE	DAN	Wed, Jul 23, 1997	24.00	24.00	24.00	24.00
536	NYSE	DAN	Tue, Jul 22, 1997	25.00	25.00	24.00	24.25
535	NYSE	DAN	Fri, Jul 18, 1997	25.25	25.25	25.25	25.25
534	NYSE	DAN	Wed, Jul 16, 1997	25.12	25.12	25.12	25.12
533	NYSE	DAN	Mon, Jul 14, 1997	27.00	27.00	26.00	26.00
532	NYSE	DAN	Fri, Jul 11, 1997	25.12	25.12	25.12	25.12
531	NYSE	DAN	Thu, Jul 10, 1997	25.12	25.12	25.12	25.12
530	NYSE	DAN	Wed, Jul 9, 1997	25.12	25.25	25.00	25.25
529	NYSE	DAN	Tue, Jul 8, 1997	25.50	25.50	25.00	25.50
528	NYSE	DAN	Tue, Jul 1, 1997	25.00	25.50	25.00	25.50
527	NYSE	DAN	Fri, Jun 20, 1997	24.50	24.75	24.25	24.75
526	NYSE	DAN	Wed, Jun 18, 1997	24.00	24.00	24.00	24.00
525	NYSE	DAN	Mon, Jun 16, 1997	24.50	24.50	24.50	24.50
524	NYSE	DAN	Thu, Jun 12, 1997	24.00	24.50	24.00	24.50
523	NYSE	DAN	Fri, Jun 6, 1997	20.75	24.00	20.75	24.00
522	NYSE	DAN	Tue, May 27, 1997	20.75	22.00	20.75	22.00
521	NYSE	DAN	Thu, May 22, 1997	20.75	22.12	20.75	22.12
520	NYSE	DAN	Mon, May 19, 1997	21.00	21.00	20.75	20.75
519	NYSE	DAN	Wed, May 7, 1997	25.00	25.00	25.00	25.00
518	NYSE	DAN	Mon, May 5, 1997	23.50	24.00	23.50	24.00
517	NYSE	DAN	Fri, May 2, 1997	30.00	30.00	30.00	30.00
516	NYSE	DAN	Wed, Apr 30, 1997	22.00	22.00	22.00	22.00
515	NYSE	DAN	Tue, Apr 29, 1997	22.00	23.00	22.00	23.00
514	NYSE	DAN	Mon, Apr 28, 1997	22.00	22.12	22.00	22.00
513	NYSE	DAN	Wed, Apr 23, 1997	23.00	23.12	23.00	23.12
512	NYSE	DAN	Tue, Apr 22, 1997	23.00	23.00	23.00	23.00
511	NYSE	DAN	Thu, Apr 17, 1997	23.00	23.00	23.00	23.00
510	NYSE	DAN	Fri, Apr 11, 1997	23.00	23.00	23.00	23.00
509	NYSE	DAN	Mon, Apr 7, 1997	23.00	23.00	23.00	23.00
508	NYSE	DAN	Thu, Apr 3, 1997	23.00	23.00	23.00	23.00
507	NYSE	DAN	Wed, Apr 2, 1997	24.50	24.50	24.50	24.50
506	NYSE	DAN	Mon, Mar 31, 1997	26.00	26.00	26.00	26.00
505	NYSE	DAN	Thu, Mar 27, 1997	23.00	23.12	23.00	23.12
504	NYSE	DAN	Wed, Mar 26, 1997	22.50	22.50	22.50	22.50
503	NYSE	DAN	Fri, Mar 21, 1997	22.00	22.00	22.00	22.00
502	NYSE	DAN	Wed, Mar 19, 1997	24.00	24.00	22.00	22.00
501	NYSE	DAN	Fri, Mar 14, 1997	24.00	24.75	22.00	22.00
500	NYSE	DAN	Thu, Mar 13, 1997	22.00	23.00	22.00	23.00
499	NYSE	DAN	Fri, Mar 7, 1997	23.00	24.00	22.00	22.00
498	NYSE	DAN	Wed, Mar 5, 1997	23.62	23.62	23.00	23.00
497	NYSE	DAN	Tue, Mar 4, 1997	24.62	24.62	24.62	24.62
496	NYSE	DAN	Mon, Mar 3, 1997	24.37	25.00	24.37	24.75
495	NYSE	DAN	Fri, Feb 28, 1997	24.37	25.00	24.00	24.37
494	NYSE	DAN	Wed, Feb 26, 1997	25.25	25.37	25.25	25.37
493	NYSE	DAN	Tue, Feb 25, 1997	24.37	25.00	24.37	25.00
492	NYSE	DAN	Mon, Feb 24, 1997	24.50	24.50	24.37	24.50
491	NYSE	DAN	Fri, Feb 21, 1997	24.37	24.62	24.37	24.37
490	NYSE	DAN	Thu, Feb 20, 1997	24.37	24.37	24.37	24.37
489	NYSE	DAN	Wed, Feb 19, 1997	25.75	25.87	24.37	24.37
488	NYSE	DAN	Fri, Feb 14, 1997	26.62	26.62	25.62	25.62
487	NYSE	DAN	Thu, Feb 13, 1997	25.37	26.00	25.37	26.00
486	NYSE	DAN	Wed, Feb 12, 1997	25.37	26.00	25.37	26.00
485	NYSE	DAN	Tue, Feb 11, 1997	25.37	26.00	25.37	26.00
484	NYSE	DAN	Mon, Feb 10, 1997	25.93	25.93	25.93	25.93
483	NYSE	DAN	Fri, Feb 7, 1997	25.93	25.93	25.93	25.93
482	NYSE	DAN	Thu, Feb 6, 1997	25.25	26.00	25.25	25.87
481	NYSE	DAN	Wed, Feb 5, 1997	26.18	26.62	25.50	26.62
480	NYSE	DAN	Tue, Feb 4, 1997	26.00	26.00	26.00	26.00
479	NYSE	DAN	Mon, Feb 3, 1997	26.00	26.00	26.00	26.00
478	NYSE	DAN	Fri, Jan 31, 1997	26.87	26.87	26.87	26.87
477	NYSE	DAN	Thu, Jan 30, 1997	25.50	25.50	25.50	25.50
476	NYSE	DAN	Wed, Jan 29, 1997	25.50	26.00	25.50	25.75
475	NYSE	DAN	Fri, Jan 24, 1997	26.00	26.87	25.50	26.87
474	NYSE	DAN	Thu, Jan 23, 1997	26.00	26.50	26.00	26.00
473	NYSE	DAN	Wed, Jan 22, 1997	25.00	26.25	25.00	26.00
472	NYSE	DAN	Tue, Jan 21, 1997	25.00	25.00	25.00	25.00
471	NYSE	DAN	Wed, Jan 15, 1997	26.00	26.00	26.00	26.00
470	NYSE	DAN	Tue, Jan 14, 1997	26.75	26.75	26.75	26.75
469	NYSE	DAN	Mon, Jan 13, 1997	28.00	28.00	28.00	28.00
468	NYSE	DAN	Fri, Jan 10, 1997	25.87	27.62	25.87	27.62
467	NYSE	DAN	Wed, Jan 8, 1997	27.62	27.62	27.62	27.62
466	NYSE	DAN	Mon, Jan 6, 1997	25.62	26.00	25.62	26.00
465	NYSE	DAN	Fri, Jan 3, 1997	25.62	26.25	25.62	26.25
464	NYSE	DAN	Thu, Jan 2, 1997	28.87	28.87	25.25	26.75
463	NYSE	DAN	Tue, Dec 31, 1996	30.12	30.12	28.50	29.50
462	NYSE	DAN	Mon, Dec 30, 1996	28.50	28.50	28.50	28.50
461	NYSE	DAN	Mon, Dec 23, 1996	29.00	29.00	29.00	29.00
460	NYSE	DAN	Fri, Dec 20, 1996	30.12	30.12	29.00	29.00
459	NYSE	DAN	Thu, Dec 19, 1996	29.00	29.00	29.00	29.00
458	NYSE	DAN	Wed, Dec 18, 1996	29.50	29.50	29.50	29.50
457	NYSE	DAN	Tue, Dec 17, 1996	30.25	30.50	30.12	30.12
456	NYSE	DAN	Mon, Dec 16, 1996	30.50	30.50	29.00	30.50
455	NYSE	DAN	Fri, Dec 13, 1996	29.00	29.00	29.00	29.00
454	NYSE	DAN	Thu, Dec 12, 1996	29.00	29.00	29.00	29.00
453	NYSE	DAN	Wed, Dec 11, 1996	30.87	30.87	30.00	30.00
452	NYSE	DAN	Mon, Dec 9, 1996	30.87	31.00	30.75	30.87
451	NYSE	DAN	Fri, Dec 6, 1996	30.87	30.87	30.87	30.87
450	NYSE	DAN	Thu, Dec 5, 1996	31.25	31.25	31.25	31.25
449	NYSE	DAN	Mon, Dec 2, 1996	31.25	31.25	31.25	31.25
448	NYSE	DAN	Tue, Nov 26, 1996	32.12	32.12	32.12	32.12
447	NYSE	DAN	Fri, Nov 22, 1996	31.75	31.75	31.75	31.75
446	NYSE	DAN	Thu, Nov 21, 1996	30.00	31.50	30.00	31.50
445	NYSE	DAN	Wed, Nov 20, 1996	30.87	31.50	30.87	31.50
444	NYSE	DAN	Fri, Nov 15, 1996	31.62	31.62	29.37	30.87
443	NYSE	DAN	Thu, Nov 14, 1996	31.12	32.12	31.12	31.62
442	NYSE	DAN	Wed, Nov 13, 1996	31.00	31.37	31.00	31.12
441	NYSE	DAN	Tue, Nov 12, 1996	30.50	30.50	30.50	30.50
440	NYSE	DAN	Mon, Nov 11, 1996	30.50	30.50	30.50	30.50
439	NYSE	DAN	Thu, Nov 7, 1996	30.50	30.50	30.50	30.50
438	NYSE	DAN	Mon, Nov 4, 1996	31.00	31.50	30.50	30.50
437	NYSE	DAN	Wed, Oct 30, 1996	30.75	30.75	30.75	30.75
436	NYSE	DAN	Tue, Oct 29, 1996	30.75	30.75	30.75	30.75
435	NYSE	DAN	Mon, Oct 28, 1996	30.75	30.75	30.75	30.75
434	NYSE	DAN	Wed, Oct 23, 1996	30.75	31.87	30.75	30.75
433	NYSE	DAN	Tue, Oct 22, 1996	31.87	31.87	30.75	30.75
432	NYSE	DAN	Mon, Oct 21, 1996	30.75	30.75	30.75	30.75
431	NYSE	DAN	Fri, Oct 18, 1996	31.87	31.87	30.75	30.75
430	NYSE	DAN	Thu, Oct 17, 1996	30.75	31.87	30.75	31.87
429	NYSE	DAN	Wed, Oct 16, 1996	30.00	31.50	30.00	31.50
428	NYSE	DAN	Tue, Oct 15, 1996	30.00	30.00	30.00	30.00
427	NYSE	DAN	Mon, Oct 14, 1996	30.00	30.00	30.00	30.00
426	NYSE	DAN	Fri, Oct 11, 1996	27.62	30.75	27.62	30.00
425	NYSE	DAN	Wed, Oct 9, 1996	27.62	27.62	27.25	27.25
424	NYSE	DAN	Tue, Oct 8, 1996	27.62	27.62	27.62	27.62
423	NYSE	DAN	Mon, Oct 7, 1996	27.25	27.25	27.25	27.25
422	NYSE	DAN	Fri, Oct 4, 1996	27.62	27.62	27.62	27.62
421	NYSE	DAN	Wed, Oct 2, 1996	27.50	27.50	27.50	27.50
420	NYSE	DAN	Tue, Oct 1, 1996	27.62	27.62	27.25	27.25
419	NYSE	DAN	Mon, Sep 30, 1996	27.25	27.25	27.25	27.25
418	NYSE	DAN	Fri, Sep 27, 1996	27.37	27.37	27.37	27.37
417	NYSE	DAN	Thu, Sep 26, 1996	27.25	27.62	27.25	27.62
416	NYSE	DAN	Wed, Sep 25, 1996	27.50	27.50	27.50	27.50
415	NYSE	DAN	Tue, Sep 24, 1996	27.87	27.87	27.75	27.75
414	NYSE	DAN	Mon, Sep 23, 1996	27.87	27.87	27.87	27.87
413	NYSE	DAN	Fri, Sep 20, 1996	28.25	28.25	28.25	28.25
412	NYSE	DAN	Thu, Sep 19, 1996	27.87	27.87	27.87	27.87
411	NYSE	DAN	Wed, Sep 18, 1996	27.87	27.87	27.87	27.87
410	NYSE	DAN	Tue, Sep 17, 1996	27.25	28.25	27.25	28.12
409	NYSE	DAN	Mon, Sep 16, 1996	28.25	28.25	28.00	28.00
408	NYSE	DAN	Fri, Sep 13, 1996	28.25	28.25	27.75	27.75
407	NYSE	DAN	Wed, Sep 11, 1996	28.12	28.12	27.50	28.12
406	NYSE	DAN	Fri, Sep 6, 1996	26.75	27.00	26.75	27.00
405	NYSE	DAN	Thu, Sep 5, 1996	26.87	26.87	26.62	26.75
404	NYSE	DAN	Wed, Sep 4, 1996	26.87	26.87	26.87	26.87
403	NYSE	DAN	Tue, Sep 3, 1996	26.50	26.50	26.50	26.50
402	NYSE	DAN	Fri, Aug 30, 1996	26.87	26.87	26.50	26.50
401	NYSE	DAN	Wed, Aug 28, 1996	26.87	26.87	26.56	26.87
400	NYSE	DAN	Tue, Aug 27, 1996	26.87	26.87	26.62	26.62
399	NYSE	DAN	Mon, Aug 26, 1996	27.00	27.00	26.62	26.62
398	NYSE	DAN	Thu, Aug 22, 1996	26.00	26.00	26.00	26.00
397	NYSE	DAN	Mon, Aug 19, 1996	26.37	26.37	26.37	26.37
396	NYSE	DAN	Wed, Aug 14, 1996	27.00	27.00	27.00	27.00
395	NYSE	DAN	Mon, Aug 12, 1996	27.00	27.00	27.00	27.00
394	NYSE	DAN	Fri, Aug 9, 1996	27.00	27.00	27.00	27.00
393	NYSE	DAN	Thu, Aug 8, 1996	27.00	27.00	27.00	27.00
392	NYSE	DAN	Tue, Aug 6, 1996	27.00	27.37	27.00	27.37
391	NYSE	DAN	Mon, Aug 5, 1996	27.25	27.25	27.00	27.00
390	NYSE	DAN	Fri, Aug 2, 1996	27.00	27.00	27.00	27.00
389	NYSE	DAN	Thu, Aug 1, 1996	27.00	27.00	27.00	27.00
388	NYSE	DAN	Wed, Jul 31, 1996	27.50	27.62	27.50	27.50
387	NYSE	DAN	Tue, Jul 30, 1996	27.50	28.25	27.50	28.25
386	NYSE	DAN	Fri, Jul 26, 1996	27.50	27.50	27.50	27.50
385	NYSE	DAN	Thu, Jul 25, 1996	27.25	27.25	27.25	27.25
384	NYSE	DAN	Wed, Jul 24, 1996	27.25	27.25	27.25	27.25
383	NYSE	DAN	Tue, Jul 23, 1996	27.25	27.25	27.25	27.25
382	NYSE	DAN	Wed, Jul 17, 1996	27.50	27.50	26.12	26.12
381	NYSE	DAN	Tue, Jul 16, 1996	27.12	27.12	24.75	25.62
380	NYSE	DAN	Mon, Jul 15, 1996	27.12	27.12	27.12	27.12
379	NYSE	DAN	Fri, Jul 12, 1996	27.25	27.25	27.12	27.12
378	NYSE	DAN	Thu, Jul 11, 1996	27.18	27.18	26.87	27.00
377	NYSE	DAN	Wed, Jul 10, 1996	25.50	27.00	25.50	26.87
376	NYSE	DAN	Tue, Jul 9, 1996	25.12	25.50	25.12	25.50
375	NYSE	DAN	Fri, Jul 5, 1996	25.12	25.75	25.12	25.75
374	NYSE	DAN	Wed, Jul 3, 1996	26.00	26.00	26.00	26.00
373	NYSE	DAN	Tue, Jul 2, 1996	25.25	25.25	25.25	25.25
372	NYSE	DAN	Mon, Jul 1, 1996	25.50	25.50	25.25	25.25
371	NYSE	DAN	Wed, Jun 26, 1996	25.37	25.50	25.37	25.50
370	NYSE	DAN	Tue, Jun 25, 1996	26.00	26.00	25.93	25.93
369	NYSE	DAN	Mon, Jun 24, 1996	25.62	25.68	25.62	25.68
368	NYSE	DAN	Fri, Jun 21, 1996	25.50	25.50	25.50	25.50
367	NYSE	DAN	Thu, Jun 20, 1996	26.25	27.12	25.62	26.00
366	NYSE	DAN	Tue, Jun 18, 1996	26.00	26.37	26.00	26.37
365	NYSE	DAN	Wed, Jun 12, 1996	25.37	25.37	25.37	25.37
364	NYSE	DAN	Tue, Jun 11, 1996	25.87	26.06	25.87	26.06
363	NYSE	DAN	Mon, Jun 10, 1996	26.37	26.75	26.37	26.75
362	NYSE	DAN	Fri, Jun 7, 1996	25.50	25.50	25.25	25.25
361	NYSE	DAN	Tue, Jun 4, 1996	25.87	26.62	25.87	26.00
360	NYSE	DAN	Fri, May 31, 1996	26.87	26.87	26.50	26.50
359	NYSE	DAN	Thu, May 30, 1996	27.50	27.50	26.25	27.00
358	NYSE	DAN	Wed, May 29, 1996	27.75	27.75	27.75	27.75
357	NYSE	DAN	Thu, May 23, 1996	28.75	28.75	28.00	28.50
356	NYSE	DAN	Tue, May 21, 1996	28.00	28.00	28.00	28.00
355	NYSE	DAN	Mon, May 20, 1996	27.50	29.00	27.00	28.00
354	NYSE	DAN	Fri, May 17, 1996	27.00	27.25	26.62	26.87
353	NYSE	DAN	Thu, May 16, 1996	25.25	27.25	25.12	27.25
352	NYSE	DAN	Wed, May 15, 1996	25.25	25.25	25.25	25.25
351	NYSE	DAN	Tue, May 14, 1996	25.25	25.25	25.25	25.25
350	NYSE	DAN	Mon, May 13, 1996	24.75	25.25	24.75	25.25
349	NYSE	DAN	Fri, May 10, 1996	24.50	24.50	24.50	24.50
348	NYSE	DAN	Thu, May 9, 1996	24.50	24.50	24.50	24.50
347	NYSE	DAN	Wed, May 8, 1996	24.62	24.62	24.62	24.62
346	NYSE	DAN	Tue, May 7, 1996	25.00	25.00	24.75	24.75
345	NYSE	DAN	Mon, May 6, 1996	24.87	24.87	24.75	24.75
344	NYSE	DAN	Fri, May 3, 1996	24.87	24.87	24.87	24.87
343	NYSE	DAN	Thu, May 2, 1996	24.87	25.25	24.87	24.87
342	NYSE	DAN	Wed, May 1, 1996	23.00	24.75	23.00	24.75
341	NYSE	DAN	Tue, Apr 30, 1996	23.12	25.50	23.00	23.00
340	NYSE	DAN	Mon, Apr 29, 1996	23.50	23.50	23.12	23.12
339	NYSE	DAN	Fri, Apr 26, 1996	24.25	24.50	24.00	24.00
338	NYSE	DAN	Thu, Apr 25, 1996	24.25	24.25	24.25	24.25
337	NYSE	DAN	Wed, Apr 24, 1996	24.25	24.25	24.25	24.25
336	NYSE	DAN	Tue, Apr 23, 1996	24.50	24.50	24.25	24.25
335	NYSE	DAN	Mon, Apr 22, 1996	24.37	24.37	24.37	24.37
334	NYSE	DAN	Fri, Apr 19, 1996	24.25	24.25	24.25	24.25
333	NYSE	DAN	Thu, Apr 18, 1996	24.12	24.12	24.12	24.12
332	NYSE	DAN	Wed, Apr 17, 1996	24.12	24.12	24.12	24.12
331	NYSE	DAN	Tue, Apr 16, 1996	23.75	24.62	23.75	24.62
330	NYSE	DAN	Mon, Apr 15, 1996	24.37	24.37	23.75	23.87
329	NYSE	DAN	Fri, Apr 12, 1996	25.00	25.37	23.75	24.75
328	NYSE	DAN	Thu, Apr 11, 1996	26.75	26.75	26.25	26.25
327	NYSE	DAN	Wed, Apr 10, 1996	26.37	26.75	26.37	26.75
326	NYSE	DAN	Tue, Apr 9, 1996	25.75	26.75	25.75	26.37
325	NYSE	DAN	Mon, Apr 8, 1996	25.75	25.87	25.50	25.50
324	NYSE	DAN	Thu, Apr 4, 1996	24.87	25.50	24.87	25.50
323	NYSE	DAN	Wed, Apr 3, 1996	25.00	25.00	25.00	25.00
322	NYSE	DAN	Tue, Apr 2, 1996	24.62	25.00	24.25	24.87
321	NYSE	DAN	Mon, Apr 1, 1996	27.12	27.12	21.75	23.75
320	NYSE	DAN	Fri, Mar 29, 1996	27.62	27.62	26.87	27.62
319	NYSE	DAN	Thu, Mar 28, 1996	27.87	28.37	27.62	27.62
318	NYSE	DAN	Wed, Mar 27, 1996	28.25	28.25	27.87	27.87
317	NYSE	DAN	Tue, Mar 26, 1996	28.25	28.25	28.25	28.25
316	NYSE	DAN	Mon, Mar 25, 1996	28.25	28.25	28.25	28.25
315	NYSE	DAN	Fri, Mar 22, 1996	28.62	28.62	28.62	28.62
314	NYSE	DAN	Thu, Mar 21, 1996	28.62	29.37	28.62	28.62
313	NYSE	DAN	Wed, Mar 20, 1996	29.62	29.62	28.62	28.62
312	NYSE	DAN	Tue, Mar 19, 1996	29.25	29.25	29.25	29.25
311	NYSE	DAN	Mon, Mar 18, 1996	30.00	30.00	29.25	29.25
310	NYSE	DAN	Fri, Mar 15, 1996	30.00	30.00	29.25	29.25
309	NYSE	DAN	Thu, Mar 14, 1996	29.25	29.25	29.25	29.25
308	NYSE	DAN	Wed, Mar 13, 1996	29.25	30.00	29.25	29.25
307	NYSE	DAN	Mon, Mar 11, 1996	29.25	29.25	29.25	29.25
306	NYSE	DAN	Fri, Mar 8, 1996	29.37	29.37	29.37	29.37
305	NYSE	DAN	Thu, Mar 7, 1996	29.37	29.50	29.37	29.37
304	NYSE	DAN	Wed, Mar 6, 1996	29.37	29.37	29.37	29.37
303	NYSE	DAN	Tue, Mar 5, 1996	29.37	29.37	29.37	29.37
302	NYSE	DAN	Mon, Mar 4, 1996	29.37	29.37	29.37	29.37
301	NYSE	DAN	Fri, Mar 1, 1996	29.50	29.50	29.37	29.37
300	NYSE	DAN	Thu, Feb 29, 1996	29.50	29.75	29.50	29.50
299	NYSE	DAN	Wed, Feb 28, 1996	29.75	30.00	29.62	29.75
298	NYSE	DAN	Tue, Feb 27, 1996	30.00	31.25	29.62	29.62
297	NYSE	DAN	Mon, Feb 26, 1996	30.25	30.50	29.93	30.00
296	NYSE	DAN	Fri, Feb 23, 1996	29.37	30.12	29.37	29.75
295	NYSE	DAN	Thu, Feb 22, 1996	28.87	29.62	28.87	29.62
294	NYSE	DAN	Wed, Feb 21, 1996	28.87	29.00	28.87	28.87
293	NYSE	DAN	Tue, Feb 20, 1996	28.87	29.37	28.87	29.00
292	NYSE	DAN	Fri, Feb 16, 1996	29.25	29.25	28.87	28.87
291	NYSE	DAN	Thu, Feb 15, 1996	28.87	28.87	28.87	28.87
290	NYSE	DAN	Tue, Feb 13, 1996	28.87	29.12	28.87	28.87
289	NYSE	DAN	Mon, Feb 12, 1996	29.12	29.37	29.12	29.37
288	NYSE	DAN	Fri, Feb 9, 1996	28.93	29.37	28.87	29.37
287	NYSE	DAN	Thu, Feb 8, 1996	28.87	28.87	28.87	28.87
286	NYSE	DAN	Wed, Feb 7, 1996	29.37	29.37	28.87	28.87
285	NYSE	DAN	Tue, Feb 6, 1996	29.50	29.62	28.75	29.12
284	NYSE	DAN	Mon, Feb 5, 1996	29.87	29.87	29.87	29.87
283	NYSE	DAN	Fri, Feb 2, 1996	29.62	29.62	29.37	29.37
282	NYSE	DAN	Thu, Feb 1, 1996	29.62	29.62	29.62	29.62
281	NYSE	DAN	Wed, Jan 31, 1996	29.75	30.00	29.37	30.00
280	NYSE	DAN	Tue, Jan 30, 1996	30.00	30.00	29.75	29.75
279	NYSE	DAN	Mon, Jan 29, 1996	30.50	30.62	30.00	30.00
278	NYSE	DAN	Fri, Jan 26, 1996	29.87	30.50	29.87	30.50
277	NYSE	DAN	Thu, Jan 25, 1996	30.12	30.12	29.87	29.87
276	NYSE	DAN	Wed, Jan 24, 1996	29.75	30.12	29.62	29.62
275	NYSE	DAN	Tue, Jan 23, 1996	29.25	29.50	29.25	29.50
274	NYSE	DAN	Mon, Jan 22, 1996	28.75	29.00	28.75	28.87
273	NYSE	DAN	Fri, Jan 19, 1996	28.75	29.00	28.75	29.00
272	NYSE	DAN	Thu, Jan 18, 1996	29.00	29.00	29.00	29.00
271	NYSE	DAN	Wed, Jan 17, 1996	28.50	28.50	28.43	28.50
270	NYSE	DAN	Tue, Jan 16, 1996	28.37	28.50	28.37	28.50
269	NYSE	DAN	Mon, Jan 15, 1996	28.37	28.37	28.37	28.37
268	NYSE	DAN	Thu, Jan 11, 1996	28.25	28.25	28.18	28.25
267	NYSE	DAN	Wed, Jan 10, 1996	28.25	28.25	28.12	28.12
266	NYSE	DAN	Tue, Jan 9, 1996	28.37	28.37	28.25	28.25
265	NYSE	DAN	Mon, Jan 8, 1996	27.75	28.25	27.75	28.25
264	NYSE	DAN	Fri, Jan 5, 1996	27.25	27.25	27.25	27.25
263	NYSE	DAN	Thu, Jan 4, 1996	27.25	27.75	27.25	27.75
262	NYSE	DAN	Wed, Jan 3, 1996	26.87	27.75	26.62	27.37
261	NYSE	DAN	Tue, Jan 2, 1996	26.62	26.62	26.62	26.62
260	NYSE	DAN	Fri, Dec 29, 1995	26.50	26.87	26.50	26.87
259	NYSE	DAN	Tue, Dec 26, 1995	26.87	26.87	26.50	26.87
258	NYSE	DAN	Wed, Dec 20, 1995	27.62	27.62	26.37	27.00
257	NYSE	DAN	Tue, Dec 19, 1995	27.37	27.37	27.00	27.00
256	NYSE	DAN	Mon, Dec 18, 1995	27.62	27.62	27.25	27.25
255	NYSE	DAN	Fri, Dec 15, 1995	27.62	27.62	27.62	27.62
254	NYSE	DAN	Wed, Dec 13, 1995	28.12	28.12	27.62	27.62
253	NYSE	DAN	Tue, Dec 12, 1995	28.12	28.37	27.75	27.75
252	NYSE	DAN	Mon, Dec 11, 1995	29.00	29.00	27.37	28.12
251	NYSE	DAN	Fri, Dec 8, 1995	27.25	28.50	26.75	28.12
250	NYSE	DAN	Thu, Dec 7, 1995	24.75	28.25	24.25	28.25
249	NYSE	DAN	Wed, Dec 6, 1995	24.25	24.75	23.75	24.75
248	NYSE	DAN	Tue, Dec 5, 1995	24.25	24.25	24.25	24.25
247	NYSE	DAN	Mon, Dec 4, 1995	24.25	24.25	24.25	24.25
246	NYSE	DAN	Fri, Dec 1, 1995	24.00	24.25	23.50	24.25
245	NYSE	DAN	Thu, Nov 30, 1995	24.00	24.00	23.25	24.00
244	NYSE	DAN	Wed, Nov 29, 1995	24.00	24.00	23.25	23.25
243	NYSE	DAN	Tue, Nov 28, 1995	23.75	24.25	23.25	23.75
242	NYSE	DAN	Mon, Nov 27, 1995	23.75	24.25	23.75	24.00
241	NYSE	DAN	Wed, Nov 22, 1995	24.00	24.00	23.37	23.37
240	NYSE	DAN	Tue, Nov 21, 1995	23.37	24.00	23.25	23.25
239	NYSE	DAN	Fri, Nov 17, 1995	24.37	24.37	23.37	23.87
238	NYSE	DAN	Thu, Nov 16, 1995	24.37	24.37	24.37	24.37
237	NYSE	DAN	Wed, Nov 15, 1995	24.37	24.37	24.37	24.37
236	NYSE	DAN	Tue, Nov 14, 1995	23.37	23.75	23.37	23.75
235	NYSE	DAN	Mon, Nov 13, 1995	24.25	24.25	23.37	23.37
234	NYSE	DAN	Fri, Nov 10, 1995	23.37	24.25	23.37	23.37
233	NYSE	DAN	Thu, Nov 9, 1995	23.87	24.37	23.37	23.37
232	NYSE	DAN	Wed, Nov 8, 1995	24.37	24.37	24.37	24.37
231	NYSE	DAN	Tue, Nov 7, 1995	23.50	23.50	23.37	23.50
230	NYSE	DAN	Mon, Nov 6, 1995	23.62	24.37	23.50	24.37
229	NYSE	DAN	Fri, Nov 3, 1995	23.50	23.50	23.50	23.50
228	NYSE	DAN	Wed, Nov 1, 1995	24.00	24.12	23.37	23.50
227	NYSE	DAN	Tue, Oct 31, 1995	24.00	24.00	24.00	24.00
226	NYSE	DAN	Fri, Oct 27, 1995	23.50	24.00	23.50	23.50
225	NYSE	DAN	Thu, Oct 26, 1995	24.00	24.37	23.75	24.37
224	NYSE	DAN	Wed, Oct 25, 1995	24.25	24.50	23.75	24.50
223	NYSE	DAN	Tue, Oct 24, 1995	25.37	25.50	21.75	23.62
222	NYSE	DAN	Mon, Oct 23, 1995	25.75	25.75	25.75	25.75
221	NYSE	DAN	Fri, Oct 20, 1995	26.50	26.50	26.50	26.50
220	NYSE	DAN	Thu, Oct 19, 1995	26.00	26.00	26.00	26.00
219	NYSE	DAN	Wed, Oct 18, 1995	26.00	26.25	26.00	26.25
218	NYSE	DAN	Tue, Oct 17, 1995	26.50	26.50	26.50	26.50
217	NYSE	DAN	Mon, Oct 16, 1995	26.50	26.50	26.00	26.25
216	NYSE	DAN	Fri, Oct 13, 1995	26.62	26.62	26.12	26.25
215	NYSE	DAN	Thu, Oct 12, 1995	26.00	26.00	25.87	25.87
214	NYSE	DAN	Wed, Oct 11, 1995	26.00	26.50	26.00	26.00
213	NYSE	DAN	Tue, Oct 10, 1995	26.25	26.25	26.00	26.12
212	NYSE	DAN	Mon, Oct 9, 1995	26.50	26.50	26.25	26.25
211	NYSE	DAN	Fri, Oct 6, 1995	27.00	27.00	26.62	26.62
210	NYSE	DAN	Thu, Oct 5, 1995	27.37	27.37	27.00	27.31
209	NYSE	DAN	Wed, Oct 4, 1995	26.62	26.62	26.62	26.62
208	NYSE	DAN	Tue, Oct 3, 1995	26.75	26.75	26.75	26.75
207	NYSE	DAN	Mon, Oct 2, 1995	26.62	26.87	26.62	26.87
206	NYSE	DAN	Fri, Sep 29, 1995	26.75	26.87	26.75	26.87
205	NYSE	DAN	Thu, Sep 28, 1995	26.00	26.00	26.00	26.00
204	NYSE	DAN	Wed, Sep 27, 1995	26.00	26.00	26.00	26.00
203	NYSE	DAN	Tue, Sep 26, 1995	26.06	26.06	26.06	26.06
202	NYSE	DAN	Mon, Sep 25, 1995	26.00	26.25	26.00	26.18
201	NYSE	DAN	Fri, Sep 22, 1995	27.25	27.25	26.25	26.25
200	NYSE	DAN	Thu, Sep 21, 1995	27.50	28.00	26.87	26.87
199	NYSE	DAN	Wed, Sep 20, 1995	28.00	28.12	28.00	28.00
198	NYSE	DAN	Tue, Sep 19, 1995	28.25	28.25	28.25	28.25
197	NYSE	DAN	Mon, Sep 18, 1995	28.25	28.75	28.25	28.25
196	NYSE	DAN	Fri, Sep 15, 1995	28.25	28.25	28.25	28.25
195	NYSE	DAN	Thu, Sep 14, 1995	28.87	28.87	28.50	28.50
194	NYSE	DAN	Tue, Sep 12, 1995	28.93	28.93	28.93	28.93
193	NYSE	DAN	Mon, Sep 11, 1995	28.87	29.25	28.87	29.25
192	NYSE	DAN	Fri, Sep 8, 1995	29.25	29.25	29.25	29.25
191	NYSE	DAN	Thu, Sep 7, 1995	28.87	29.25	28.87	29.25
190	NYSE	DAN	Wed, Sep 6, 1995	28.87	29.25	28.87	29.25
189	NYSE	DAN	Tue, Sep 5, 1995	29.25	29.25	29.25	29.25
188	NYSE	DAN	Fri, Sep 1, 1995	29.25	29.25	29.25	29.25
187	NYSE	DAN	Thu, Aug 31, 1995	28.75	29.00	28.75	28.75
186	NYSE	DAN	Wed, Aug 30, 1995	28.75	29.25	28.75	28.75
185	NYSE	DAN	Tue, Aug 29, 1995	29.25	29.37	28.75	29.12
184	NYSE	DAN	Mon, Aug 28, 1995	29.25	29.37	29.25	29.25
183	NYSE	DAN	Fri, Aug 25, 1995	29.25	29.50	29.25	29.50
182	NYSE	DAN	Thu, Aug 24, 1995	29.25	29.75	29.25	29.25
181	NYSE	DAN	Wed, Aug 23, 1995	29.37	29.50	29.37	29.37
180	NYSE	DAN	Tue, Aug 22, 1995	30.00	30.00	29.25	29.87
179	NYSE	DAN	Mon, Aug 21, 1995	29.00	30.00	29.00	30.00
178	NYSE	DAN	Fri, Aug 18, 1995	27.62	30.00	27.37	30.00
177	NYSE	DAN	Thu, Aug 17, 1995	27.25	27.25	27.25	27.25
176	NYSE	DAN	Wed, Aug 16, 1995	27.25	27.25	27.25	27.25
175	NYSE	DAN	Tue, Aug 15, 1995	27.75	27.75	26.75	26.75
174	NYSE	DAN	Mon, Aug 14, 1995	27.75	27.75	27.25	27.25
173	NYSE	DAN	Fri, Aug 11, 1995	27.62	27.87	27.25	27.25
172	NYSE	DAN	Thu, Aug 10, 1995	28.62	28.62	28.25	28.25
171	NYSE	DAN	Wed, Aug 9, 1995	28.62	28.62	28.62	28.62
170	NYSE	DAN	Tue, Aug 8, 1995	28.62	29.12	28.62	29.12
169	NYSE	DAN	Mon, Aug 7, 1995	29.12	29.12	29.12	29.12
168	NYSE	DAN	Fri, Aug 4, 1995	28.50	28.50	28.50	28.50
167	NYSE	DAN	Thu, Aug 3, 1995	29.00	29.00	28.50	28.50
166	NYSE	DAN	Wed, Aug 2, 1995	29.00	29.00	28.12	28.12
165	NYSE	DAN	Tue, Aug 1, 1995	28.12	29.00	28.12	28.12
164	NYSE	DAN	Mon, Jul 31, 1995	29.12	29.12	28.12	29.00
163	NYSE	DAN	Fri, Jul 28, 1995	28.50	29.00	28.12	28.25
162	NYSE	DAN	Thu, Jul 27, 1995	26.75	29.12	26.75	28.50
161	NYSE	DAN	Wed, Jul 26, 1995	27.12	27.12	26.75	26.75
160	NYSE	DAN	Tue, Jul 25, 1995	26.50	27.12	26.50	27.12
159	NYSE	DAN	Mon, Jul 24, 1995	25.62	26.50	25.62	26.12
158	NYSE	DAN	Fri, Jul 21, 1995	25.25	25.50	24.75	25.00
157	NYSE	DAN	Thu, Jul 20, 1995	24.50	25.50	24.50	25.50
156	NYSE	DAN	Wed, Jul 19, 1995	25.75	25.75	24.50	25.50
155	NYSE	DAN	Tue, Jul 18, 1995	25.75	26.62	25.00	25.75
154	NYSE	DAN	Mon, Jul 17, 1995	24.00	27.12	23.50	26.50
153	NYSE	DAN	Fri, Jul 14, 1995	24.00	24.00	23.75	24.00
152	NYSE	DAN	Thu, Jul 13, 1995	24.00	24.00	23.50	23.50
151	NYSE	DAN	Wed, Jul 12, 1995	24.00	24.00	23.50	23.50
150	NYSE	DAN	Tue, Jul 11, 1995	24.00	24.00	23.87	24.00
149	NYSE	DAN	Mon, Jul 10, 1995	22.50	23.87	22.50	23.50
148	NYSE	DAN	Fri, Jul 7, 1995	22.50	23.25	22.50	23.25
147	NYSE	DAN	Thu, Jul 6, 1995	22.25	22.50	22.25	22.37
146	NYSE	DAN	Wed, Jul 5, 1995	23.00	23.00	23.00	23.00
145	NYSE	DAN	Mon, Jul 3, 1995	22.50	22.87	22.50	22.87
144	NYSE	DAN	Fri, Jun 30, 1995	21.00	23.37	20.75	23.00
143	NYSE	DAN	Thu, Jun 29, 1995	20.12	20.50	20.12	20.50
142	NYSE	DAN	Wed, Jun 28, 1995	20.00	20.00	20.00	20.00
141	NYSE	DAN	Tue, Jun 27, 1995	20.00	20.12	20.00	20.00
140	NYSE	DAN	Mon, Jun 26, 1995	20.25	20.25	20.00	20.00
139	NYSE	DAN	Fri, Jun 23, 1995	18.25	20.62	18.25	20.00
138	NYSE	DAN	Thu, Jun 22, 1995	17.37	18.12	17.37	18.00
137	NYSE	DAN	Wed, Jun 21, 1995	17.37	17.37	17.00	17.37
136	NYSE	DAN	Tue, Jun 20, 1995	17.37	17.37	17.25	17.37
135	NYSE	DAN	Mon, Jun 19, 1995	17.25	17.50	17.25	17.37
134	NYSE	DAN	Fri, Jun 16, 1995	17.75	17.75	17.50	17.50
133	NYSE	DAN	Thu, Jun 15, 1995	17.25	17.75	17.00	17.62
132	NYSE	DAN	Wed, Jun 14, 1995	17.75	17.75	17.75	17.75
131	NYSE	DAN	Tue, Jun 13, 1995	17.37	17.37	17.25	17.25
130	NYSE	DAN	Mon, Jun 12, 1995	17.75	17.75	17.50	17.50
129	NYSE	DAN	Fri, Jun 9, 1995	17.75	17.75	17.75	17.75
128	NYSE	DAN	Thu, Jun 8, 1995	17.75	17.75	17.25	17.25
127	NYSE	DAN	Wed, Jun 7, 1995	17.37	17.75	17.37	17.50
126	NYSE	DAN	Tue, Jun 6, 1995	17.75	17.75	17.25	17.25
125	NYSE	DAN	Mon, Jun 5, 1995	18.00	18.00	17.62	17.75
124	NYSE	DAN	Fri, Jun 2, 1995	18.00	18.00	17.44	17.44
123	NYSE	DAN	Thu, Jun 1, 1995	18.00	18.00	17.75	17.75
122	NYSE	DAN	Wed, May 31, 1995	17.25	18.00	17.25	18.00
121	NYSE	DAN	Tue, May 30, 1995	17.75	18.00	17.50	17.87
120	NYSE	DAN	Fri, May 26, 1995	17.50	17.50	17.50	17.50
119	NYSE	DAN	Thu, May 25, 1995	17.50	17.50	17.25	17.25
118	NYSE	DAN	Wed, May 24, 1995	17.25	17.50	17.25	17.50
117	NYSE	DAN	Tue, May 23, 1995	17.25	17.50	17.25	17.25
116	NYSE	DAN	Mon, May 22, 1995	17.75	17.75	17.75	17.75
115	NYSE	DAN	Fri, May 19, 1995	18.00	18.00	17.50	17.75
114	NYSE	DAN	Thu, May 18, 1995	17.75	18.25	17.75	18.12
113	NYSE	DAN	Wed, May 17, 1995	18.25	18.25	17.62	17.62
112	NYSE	DAN	Mon, May 15, 1995	17.62	18.25	17.62	18.00
111	NYSE	DAN	Fri, May 12, 1995	17.62	17.75	17.62	17.75
110	NYSE	DAN	Thu, May 11, 1995	18.00	18.00	17.62	17.62
109	NYSE	DAN	Wed, May 10, 1995	18.00	18.00	17.62	17.75
108	NYSE	DAN	Tue, May 9, 1995	17.75	17.87	17.75	17.87
107	NYSE	DAN	Mon, May 8, 1995	17.62	18.00	17.62	17.62
106	NYSE	DAN	Fri, May 5, 1995	18.00	18.00	17.62	18.00
105	NYSE	DAN	Thu, May 4, 1995	17.75	18.00	17.62	17.75
104	NYSE	DAN	Wed, May 3, 1995	17.75	18.00	17.62	17.75
103	NYSE	DAN	Tue, May 2, 1995	18.00	18.00	17.62	17.62
102	NYSE	DAN	Mon, May 1, 1995	18.00	18.00	17.75	18.00
101	NYSE	DAN	Fri, Apr 28, 1995	17.75	18.00	17.75	17.87
100	NYSE	DAN	Thu, Apr 27, 1995	18.00	18.00	17.62	17.62
99	NYSE	DAN	Wed, Apr 26, 1995	18.00	18.00	17.62	17.75
98	NYSE	DAN	Tue, Apr 25, 1995	17.62	18.00	17.62	17.81
97	NYSE	DAN	Mon, Apr 24, 1995	17.87	17.87	17.62	17.75
96	NYSE	DAN	Fri, Apr 21, 1995	18.25	18.25	17.62	18.00
95	NYSE	DAN	Thu, Apr 20, 1995	16.12	18.37	16.12	18.25
94	NYSE	DAN	Wed, Apr 19, 1995	15.00	16.25	15.00	16.00
93	NYSE	DAN	Tue, Apr 18, 1995	14.12	15.00	14.00	15.00
92	NYSE	DAN	Mon, Apr 17, 1995	14.12	14.12	14.12	14.12
91	NYSE	DAN	Thu, Apr 13, 1995	13.75	13.75	13.75	13.75
90	NYSE	DAN	Wed, Apr 12, 1995	14.12	14.12	14.12	14.12
89	NYSE	DAN	Tue, Apr 11, 1995	14.12	14.12	13.94	13.94
88	NYSE	DAN	Mon, Apr 10, 1995	14.12	14.12	13.94	13.94
87	NYSE	DAN	Tue, Apr 4, 1995	13.75	14.00	13.75	13.75
86	NYSE	DAN	Fri, Mar 31, 1995	13.75	14.12	13.75	14.12
85	NYSE	DAN	Thu, Mar 30, 1995	13.75	13.75	13.62	13.75
84	NYSE	DAN	Fri, Mar 24, 1995	13.75	14.12	13.75	14.12
83	NYSE	DAN	Tue, Mar 21, 1995	13.62	13.62	13.62	13.62
82	NYSE	DAN	Mon, Mar 20, 1995	13.37	13.56	13.37	13.56
81	NYSE	DAN	Fri, Mar 17, 1995	13.50	13.50	13.50	13.50
80	NYSE	DAN	Thu, Mar 16, 1995	14.12	14.12	13.87	13.87
79	NYSE	DAN	Tue, Mar 14, 1995	14.00	14.00	14.00	14.00
78	NYSE	DAN	Mon, Mar 13, 1995	13.87	13.87	13.87	13.87
77	NYSE	DAN	Thu, Mar 9, 1995	13.75	13.75	13.75	13.75
76	NYSE	DAN	Tue, Mar 7, 1995	14.00	14.00	14.00	14.00
75	NYSE	DAN	Fri, Mar 3, 1995	14.00	14.00	13.75	13.87
74	NYSE	DAN	Thu, Mar 2, 1995	13.87	14.00	13.87	14.00
73	NYSE	DAN	Wed, Mar 1, 1995	14.12	14.12	13.75	13.75
72	NYSE	DAN	Tue, Feb 28, 1995	13.87	14.12	13.87	14.12
71	NYSE	DAN	Fri, Feb 24, 1995	13.87	14.00	13.87	14.00
70	NYSE	DAN	Thu, Feb 23, 1995	13.87	13.87	13.87	13.87
69	NYSE	DAN	Wed, Feb 22, 1995	13.75	13.75	13.75	13.75
68	NYSE	DAN	Tue, Feb 21, 1995	14.00	14.00	14.00	14.00
67	NYSE	DAN	Fri, Feb 17, 1995	13.87	14.00	13.87	14.00
66	NYSE	DAN	Thu, Feb 16, 1995	13.75	14.12	13.75	14.00
65	NYSE	DAN	Wed, Feb 15, 1995	14.00	14.12	13.87	14.12
64	NYSE	DAN	Tue, Feb 14, 1995	13.75	14.00	13.50	14.00
63	NYSE	DAN	Mon, Feb 13, 1995	14.00	14.00	13.75	13.75
62	NYSE	DAN	Fri, Feb 10, 1995	13.75	14.00	13.75	14.00
61	NYSE	DAN	Wed, Feb 8, 1995	13.75	13.75	13.75	13.75
60	NYSE	DAN	Tue, Feb 7, 1995	13.75	13.75	13.75	13.75
59	NYSE	DAN	Mon, Jan 23, 1995	13.75	13.75	13.75	13.75
58	NYSE	DAN	Thu, Jan 19, 1995	13.50	13.50	13.50	13.50
57	NYSE	DAN	Wed, Jan 18, 1995	13.50	13.50	13.50	13.50
56	NYSE	DAN	Tue, Jan 17, 1995	13.25	13.50	13.25	13.50
55	NYSE	DAN	Fri, Jan 13, 1995	13.50	13.50	13.50	13.50
54	NYSE	DAN	Thu, Jan 12, 1995	13.50	13.50	13.50	13.50
53	NYSE	DAN	Wed, Jan 11, 1995	13.50	13.50	13.50	13.50
52	NYSE	DAN	Mon, Jan 9, 1995	13.50	13.50	13.50	13.50
51	NYSE	DAN	Fri, Jan 6, 1995	13.00	13.00	13.00	13.00
50	NYSE	DAN	Tue, Jan 3, 1995	13.00	13.00	13.00	13.00
49	NYSE	DAN	Thu, Dec 29, 1994	13.25	13.25	13.25	13.25
48	NYSE	DAN	Mon, Dec 19, 1994	12.50	12.50	12.50	12.50
47	NYSE	DAN	Fri, Dec 16, 1994	12.50	12.75	12.50	12.75
46	NYSE	DAN	Wed, Dec 14, 1994	12.62	12.62	12.62	12.62
45	NYSE	DAN	Thu, Dec 1, 1994	12.37	12.37	12.37	12.37
44	NYSE	DAN	Wed, Nov 30, 1994	12.50	12.50	12.25	12.25
43	NYSE	DAN	Tue, Nov 29, 1994	12.50	12.50	12.50	12.50
42	NYSE	DAN	Mon, Nov 28, 1994	12.25	12.25	12.25	12.25
41	NYSE	DAN	Fri, Nov 25, 1994	12.50	12.50	12.50	12.50
40	NYSE	DAN	Fri, Nov 18, 1994	12.25	12.25	12.25	12.25
39	NYSE	DAN	Tue, Nov 15, 1994	12.25	12.25	12.00	12.00
38	NYSE	DAN	Mon, Nov 14, 1994	12.25	12.25	12.00	12.25
37	NYSE	DAN	Thu, Nov 10, 1994	12.25	12.25	12.25	12.25
36	NYSE	DAN	Mon, Nov 7, 1994	12.25	12.25	12.25	12.25
35	NYSE	DAN	Fri, Nov 4, 1994	11.87	11.94	11.87	11.94
34	NYSE	DAN	Thu, Nov 3, 1994	12.25	12.25	11.75	12.12
33	NYSE	DAN	Wed, Nov 2, 1994	12.50	12.50	10.75	12.12
32	NYSE	DAN	Tue, Nov 1, 1994	12.50	12.50	12.50	12.50
31	NYSE	DAN	Mon, Oct 31, 1994	12.50	12.50	12.50	12.50
30	NYSE	DAN	Fri, Oct 28, 1994	12.62	12.75	12.62	12.75
29	NYSE	DAN	Thu, Oct 27, 1994	12.87	12.87	12.75	12.87
28	NYSE	DAN	Tue, Oct 25, 1994	12.75	13.12	12.75	13.00
27	NYSE	DAN	Mon, Oct 24, 1994	13.12	13.12	13.12	13.12
26	NYSE	DAN	Fri, Oct 21, 1994	12.75	12.87	12.75	12.87
25	NYSE	DAN	Thu, Oct 20, 1994	13.12	13.12	13.12	13.12
24	NYSE	DAN	Wed, Oct 19, 1994	13.12	13.12	13.12	13.12
23	NYSE	DAN	Tue, Oct 18, 1994	12.75	13.12	12.75	13.12
22	NYSE	DAN	Mon, Oct 17, 1994	13.12	13.25	13.00	13.00
21	NYSE	DAN	Fri, Oct 14, 1994	13.12	13.12	13.00	13.00
20	NYSE	DAN	Mon, Oct 10, 1994	13.12	13.12	13.12	13.12
19	NYSE	DAN	Fri, Oct 7, 1994	13.12	13.12	13.12	13.12
18	NYSE	DAN	Thu, Oct 6, 1994	12.87	13.00	12.75	12.75
17	NYSE	DAN	Wed, Oct 5, 1994	13.00	13.12	12.87	13.06
16	NYSE	DAN	Tue, Oct 4, 1994	12.87	13.00	12.87	13.00
15	NYSE	DAN	Mon, Oct 3, 1994	13.00	13.00	13.00	13.00
14	NYSE	DAN	Fri, Sep 30, 1994	13.00	13.00	12.87	12.87
13	NYSE	DAN	Thu, Sep 29, 1994	13.00	13.00	13.00	13.00
12	NYSE	DAN	Wed, Sep 28, 1994	13.00	13.00	12.75	13.00
11	NYSE	DAN	Tue, Sep 27, 1994	13.00	13.00	12.75	12.75
10	NYSE	DAN	Mon, Sep 26, 1994	13.00	13.00	13.00	13.00
9	NYSE	DAN	Fri, Sep 23, 1994	13.00	13.00	13.00	13.00
8	NYSE	DAN	Thu, Sep 22, 1994	13.00	13.00	13.00	13.00
7	NYSE	DAN	Wed, Sep 21, 1994	12.62	13.00	12.12	13.00
6	NYSE	DAN	Tue, Sep 20, 1994	11.62	11.75	11.62	11.75
5	NYSE	DAN	Mon, Sep 19, 1994	11.75	11.75	11.25	11.62
4	NYSE	DAN	Fri, Sep 16, 1994	11.00	11.50	11.00	11.12
3	NYSE	DAN	Thu, Sep 15, 1994	11.12	12.00	11.12	12.00
2	NYSE	DAN	Wed, Sep 14, 1994	11.12	12.00	11.12	12.00
1	NYSE	DAN	Fri, Sep 9, 1994	10.50	10.50	10.50	10.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Dana Inc NYSE:DAN 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