Designer Brands Inc NYSE:DBI Historical Prices

Below are the 4419 trading days of historical prices for DBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4419	NYSE	DBI	Wed, Jan 18, 2023	9.62	9.88	9.31	9.31
4418	NYSE	DBI	Tue, Jan 17, 2023	9.65	9.71	9.38	9.58
4417	NYSE	DBI	Fri, Jan 13, 2023	9.55	9.72	9.49	9.63
4416	NYSE	DBI	Thu, Jan 12, 2023	9.72	9.81	9.47	9.72
4415	NYSE	DBI	Wed, Jan 11, 2023	9.30	9.64	9.30	9.59
4414	NYSE	DBI	Tue, Jan 10, 2023	9.15	9.22	8.90	9.22
4413	NYSE	DBI	Mon, Jan 9, 2023	9.50	9.54	9.06	9.09
4412	NYSE	DBI	Fri, Jan 6, 2023	9.30	9.74	9.29	9.57
4411	NYSE	DBI	Thu, Jan 5, 2023	9.45	9.57	9.07	9.22
4410	NYSE	DBI	Wed, Jan 4, 2023	9.30	9.75	9.27	9.47
4409	NYSE	DBI	Tue, Jan 3, 2023	9.78	9.87	9.21	9.23
4408	NYSE	DBI	Fri, Dec 30, 2022	9.71	9.91	9.64	9.78
4407	NYSE	DBI	Thu, Dec 29, 2022	9.34	9.93	9.33	9.85
4406	NYSE	DBI	Wed, Dec 28, 2022	9.51	9.54	9.23	9.28
4405	NYSE	DBI	Tue, Dec 27, 2022	9.77	9.90	9.54	9.55
4404	NYSE	DBI	Fri, Dec 23, 2022	9.68	9.86	9.54	9.82
4403	NYSE	DBI	Thu, Dec 22, 2022	9.67	9.73	9.41	9.68
4402	NYSE	DBI	Wed, Dec 21, 2022	9.77	10.02	9.68	9.84
4401	NYSE	DBI	Tue, Dec 20, 2022	9.53	9.57	9.35	9.53
4400	NYSE	DBI	Mon, Dec 19, 2022	9.85	10.03	9.41	9.54
4399	NYSE	DBI	Fri, Dec 16, 2022	9.80	9.97	9.55	9.76
4398	NYSE	DBI	Thu, Dec 15, 2022	9.90	10.07	9.84	9.88
4397	NYSE	DBI	Wed, Dec 14, 2022	9.90	10.21	9.76	10.06
4396	NYSE	DBI	Tue, Dec 13, 2022	10.30	10.51	9.92	10.01
4395	NYSE	DBI	Mon, Dec 12, 2022	10.26	10.26	9.95	10.01
4394	NYSE	DBI	Fri, Dec 9, 2022	10.43	10.55	10.17	10.12
4393	NYSE	DBI	Thu, Dec 8, 2022	10.62	10.89	10.50	10.64
4392	NYSE	DBI	Wed, Dec 7, 2022	11.02	11.07	10.51	10.56
4391	NYSE	DBI	Tue, Dec 6, 2022	10.44	11.34	10.42	11.12
4390	NYSE	DBI	Mon, Dec 5, 2022	10.90	11.16	10.53	10.59
4389	NYSE	DBI	Fri, Dec 2, 2022	11.46	11.53	10.83	10.97
4388	NYSE	DBI	Thu, Dec 1, 2022	13.34	13.35	11.25	11.44
4387	NYSE	DBI	Wed, Nov 30, 2022	15.75	15.75	14.87	15.30
4386	NYSE	DBI	Tue, Nov 29, 2022	15.16	15.71	15.00	15.65
4385	NYSE	DBI	Mon, Nov 28, 2022	15.07	15.32	14.90	15.16
4384	NYSE	DBI	Fri, Nov 25, 2022	15.49	15.65	15.31	15.34
4383	NYSE	DBI	Wed, Nov 23, 2022	15.80	15.98	15.28	15.49
4382	NYSE	DBI	Tue, Nov 22, 2022	15.98	16.35	15.60	15.95
4381	NYSE	DBI	Mon, Nov 21, 2022	15.86	16.01	15.25	15.52
4380	NYSE	DBI	Fri, Nov 18, 2022	15.46	16.39	15.26	16.00
4379	NYSE	DBI	Thu, Nov 17, 2022	14.16	14.90	14.06	14.89
4378	NYSE	DBI	Wed, Nov 16, 2022	14.86	15.00	14.27	14.43
4377	NYSE	DBI	Tue, Nov 15, 2022	15.24	15.98	15.22	15.34
4376	NYSE	DBI	Mon, Nov 14, 2022	15.56	15.58	14.69	14.72
4375	NYSE	DBI	Fri, Nov 11, 2022	15.43	15.83	15.35	15.67
4374	NYSE	DBI	Thu, Nov 10, 2022	14.61	15.48	14.57	15.38
4373	NYSE	DBI	Wed, Nov 9, 2022	14.68	14.77	13.88	13.93
4372	NYSE	DBI	Tue, Nov 8, 2022	15.33	15.38	14.73	14.92
4371	NYSE	DBI	Mon, Nov 7, 2022	15.45	15.49	14.93	15.17
4370	NYSE	DBI	Fri, Nov 4, 2022	15.08	15.31	14.73	15.28
4369	NYSE	DBI	Thu, Nov 3, 2022	14.44	14.97	14.25	14.78
4368	NYSE	DBI	Wed, Nov 2, 2022	15.30	15.38	14.57	14.60
4367	NYSE	DBI	Tue, Nov 1, 2022	15.45	15.56	15.12	15.45
4366	NYSE	DBI	Mon, Oct 31, 2022	15.38	15.39	15.14	15.23
4365	NYSE	DBI	Fri, Oct 28, 2022	15.26	15.41	14.83	15.32
4364	NYSE	DBI	Thu, Oct 27, 2022	15.24	15.50	15.10	15.27
4363	NYSE	DBI	Wed, Oct 26, 2022	15.02	15.35	14.77	15.13
4362	NYSE	DBI	Tue, Oct 25, 2022	14.35	15.11	14.35	15.10
4361	NYSE	DBI	Mon, Oct 24, 2022	14.50	14.63	14.08	14.35
4360	NYSE	DBI	Fri, Oct 21, 2022	14.39	14.66	14.26	14.46
4359	NYSE	DBI	Thu, Oct 20, 2022	14.53	14.84	14.30	14.34
4358	NYSE	DBI	Wed, Oct 19, 2022	14.91	15.08	14.37	14.49
4357	NYSE	DBI	Tue, Oct 18, 2022	15.34	15.52	14.79	15.04
4356	NYSE	DBI	Mon, Oct 17, 2022	15.08	15.27	14.92	14.95
4355	NYSE	DBI	Fri, Oct 14, 2022	15.63	15.83	14.84	14.84
4354	NYSE	DBI	Thu, Oct 13, 2022	14.50	15.48	14.30	15.37
4353	NYSE	DBI	Wed, Oct 12, 2022	14.85	14.99	14.51	14.82
4352	NYSE	DBI	Tue, Oct 11, 2022	14.79	15.21	14.63	14.93
4351	NYSE	DBI	Mon, Oct 10, 2022	16.04	16.24	14.94	14.95
4350	NYSE	DBI	Fri, Oct 7, 2022	15.83	16.08	15.63	16.05
4349	NYSE	DBI	Thu, Oct 6, 2022	16.37	16.69	16.06	16.08
4348	NYSE	DBI	Wed, Oct 5, 2022	15.98	16.49	15.86	16.40
4347	NYSE	DBI	Tue, Oct 4, 2022	15.64	16.24	15.61	16.23
4346	NYSE	DBI	Mon, Oct 3, 2022	15.50	15.68	14.94	15.25
4345	NYSE	DBI	Fri, Sep 30, 2022	14.83	15.62	14.44	15.31
4344	NYSE	DBI	Thu, Sep 29, 2022	15.44	15.59	15.02	15.24
4343	NYSE	DBI	Wed, Sep 28, 2022	15.06	15.82	15.06	15.75
4342	NYSE	DBI	Tue, Sep 27, 2022	14.95	15.27	14.78	15.00
4341	NYSE	DBI	Mon, Sep 26, 2022	15.41	15.75	14.77	14.78
4340	NYSE	DBI	Fri, Sep 23, 2022	15.23	15.43	15.13	15.39
4339	NYSE	DBI	Thu, Sep 22, 2022	15.95	15.95	15.49	15.59
4338	NYSE	DBI	Wed, Sep 21, 2022	16.35	16.38	15.83	15.85
4337	NYSE	DBI	Tue, Sep 20, 2022	16.11	16.31	15.77	16.08
4336	NYSE	DBI	Mon, Sep 19, 2022	16.10	16.57	16.10	16.36
4335	NYSE	DBI	Fri, Sep 16, 2022	16.03	16.45	15.93	16.33
4334	NYSE	DBI	Thu, Sep 15, 2022	16.06	16.66	15.99	16.28
4333	NYSE	DBI	Wed, Sep 14, 2022	16.56	16.58	15.87	16.10
4332	NYSE	DBI	Tue, Sep 13, 2022	16.76	17.01	16.29	16.37
4331	NYSE	DBI	Mon, Sep 12, 2022	17.60	18.16	17.37	17.50
4330	NYSE	DBI	Fri, Sep 9, 2022	16.85	17.46	16.82	17.38
4329	NYSE	DBI	Thu, Sep 8, 2022	16.30	16.82	15.90	16.79
4328	NYSE	DBI	Wed, Sep 7, 2022	16.41	16.78	16.31	16.75
4327	NYSE	DBI	Tue, Sep 6, 2022	16.34	16.75	16.09	16.52
4326	NYSE	DBI	Fri, Sep 2, 2022	16.86	16.88	16.14	16.29
4325	NYSE	DBI	Thu, Sep 1, 2022	16.59	16.86	15.98	16.62
4324	NYSE	DBI	Wed, Aug 31, 2022	17.09	17.31	16.29	17.06
4323	NYSE	DBI	Tue, Aug 30, 2022	16.94	16.95	16.32	16.50
4322	NYSE	DBI	Mon, Aug 29, 2022	17.13	17.22	16.74	16.79
4321	NYSE	DBI	Fri, Aug 26, 2022	17.44	17.75	17.11	17.22
4320	NYSE	DBI	Thu, Aug 25, 2022	16.57	17.70	16.51	17.48
4319	NYSE	DBI	Wed, Aug 24, 2022	17.47	17.47	16.68	16.72
4318	NYSE	DBI	Tue, Aug 23, 2022	17.82	18.19	17.63	17.63
4317	NYSE	DBI	Mon, Aug 22, 2022	17.65	17.87	17.42	17.61
4316	NYSE	DBI	Fri, Aug 19, 2022	18.42	18.44	17.93	18.05
4315	NYSE	DBI	Thu, Aug 18, 2022	18.35	18.58	17.98	18.53
4314	NYSE	DBI	Wed, Aug 17, 2022	18.44	18.75	18.15	18.53
4313	NYSE	DBI	Tue, Aug 16, 2022	18.14	19.38	18.09	18.83
4312	NYSE	DBI	Mon, Aug 15, 2022	18.01	18.21	17.80	18.20
4311	NYSE	DBI	Fri, Aug 12, 2022	18.30	18.48	18.06	18.21
4310	NYSE	DBI	Thu, Aug 11, 2022	17.18	18.49	17.05	18.49
4309	NYSE	DBI	Wed, Aug 10, 2022	16.49	17.00	16.40	17.00
4308	NYSE	DBI	Tue, Aug 9, 2022	16.40	16.40	15.77	16.24
4307	NYSE	DBI	Mon, Aug 8, 2022	15.19	16.57	15.19	16.45
4306	NYSE	DBI	Fri, Aug 5, 2022	15.02	15.40	15.02	15.19
4305	NYSE	DBI	Thu, Aug 4, 2022	15.24	15.35	15.05	15.15
4304	NYSE	DBI	Wed, Aug 3, 2022	15.04	15.41	14.98	15.30
4303	NYSE	DBI	Tue, Aug 2, 2022	15.10	15.19	14.88	14.92
4302	NYSE	DBI	Mon, Aug 1, 2022	14.33	15.33	14.25	15.17
4301	NYSE	DBI	Fri, Jul 29, 2022	14.36	14.45	14.08	14.43
4300	NYSE	DBI	Thu, Jul 28, 2022	14.29	14.50	13.78	14.25
4299	NYSE	DBI	Wed, Jul 27, 2022	13.98	14.23	13.55	14.15
4298	NYSE	DBI	Tue, Jul 26, 2022	14.51	14.63	13.79	13.83
4297	NYSE	DBI	Mon, Jul 25, 2022	14.55	15.00	14.35	14.96
4296	NYSE	DBI	Fri, Jul 22, 2022	14.69	15.07	14.41	14.54
4295	NYSE	DBI	Thu, Jul 21, 2022	14.46	14.62	14.10	14.58
4294	NYSE	DBI	Wed, Jul 20, 2022	14.44	14.77	14.12	14.66
4293	NYSE	DBI	Tue, Jul 19, 2022	14.10	15.11	14.08	14.65
4292	NYSE	DBI	Mon, Jul 18, 2022	13.41	14.21	13.41	13.92
4291	NYSE	DBI	Fri, Jul 15, 2022	13.17	13.40	12.90	13.27
4290	NYSE	DBI	Thu, Jul 14, 2022	12.80	13.09	12.77	13.04
4289	NYSE	DBI	Wed, Jul 13, 2022	12.76	13.15	12.66	13.02
4288	NYSE	DBI	Tue, Jul 12, 2022	12.81	13.26	12.81	12.90
4287	NYSE	DBI	Mon, Jul 11, 2022	12.84	13.12	12.81	12.93
4286	NYSE	DBI	Fri, Jul 8, 2022	13.00	13.21	12.81	12.95
4285	NYSE	DBI	Thu, Jul 7, 2022	12.67	13.00	12.63	12.88
4284	NYSE	DBI	Wed, Jul 6, 2022	13.18	13.33	12.49	12.54
4283	NYSE	DBI	Tue, Jul 5, 2022	12.45	13.34	12.45	13.29
4282	NYSE	DBI	Fri, Jul 1, 2022	13.04	13.14	12.60	12.74
4281	NYSE	DBI	Thu, Jun 30, 2022	13.01	13.30	12.79	13.06
4280	NYSE	DBI	Wed, Jun 29, 2022	13.94	13.94	13.13	13.34
4279	NYSE	DBI	Tue, Jun 28, 2022	14.49	14.77	13.94	13.94
4278	NYSE	DBI	Mon, Jun 27, 2022	14.77	14.85	14.33	14.46
4277	NYSE	DBI	Fri, Jun 24, 2022	13.75	14.81	13.67	14.60
4276	NYSE	DBI	Thu, Jun 23, 2022	13.76	13.90	13.28	13.53
4275	NYSE	DBI	Wed, Jun 22, 2022	13.70	14.22	13.67	13.80
4274	NYSE	DBI	Tue, Jun 21, 2022	14.34	14.51	13.89	14.02
4273	NYSE	DBI	Fri, Jun 17, 2022	13.76	14.16	13.63	13.93
4272	NYSE	DBI	Thu, Jun 16, 2022	14.15	14.34	13.62	13.79
4271	NYSE	DBI	Wed, Jun 15, 2022	14.57	14.88	14.38	14.54
4270	NYSE	DBI	Tue, Jun 14, 2022	14.23	14.70	14.23	14.48
4269	NYSE	DBI	Mon, Jun 13, 2022	14.57	14.97	14.25	14.29
4268	NYSE	DBI	Fri, Jun 10, 2022	15.33	15.66	15.02	15.04
4267	NYSE	DBI	Thu, Jun 9, 2022	15.59	15.81	15.27	15.68
4266	NYSE	DBI	Wed, Jun 8, 2022	15.59	15.74	15.24	15.56
4265	NYSE	DBI	Tue, Jun 7, 2022	15.00	15.75	14.78	15.60
4264	NYSE	DBI	Mon, Jun 6, 2022	15.67	15.67	15.09	15.45
4263	NYSE	DBI	Fri, Jun 3, 2022	15.49	15.73	14.94	15.71
4262	NYSE	DBI	Thu, Jun 2, 2022	15.86	15.86	14.90	15.35
4261	NYSE	DBI	Wed, Jun 1, 2022	15.71	16.09	15.26	15.52
4260	NYSE	DBI	Tue, May 31, 2022	15.57	15.99	15.35	15.53
4259	NYSE	DBI	Fri, May 27, 2022	15.40	16.04	15.37	15.84
4258	NYSE	DBI	Thu, May 26, 2022	15.15	15.89	15.15	15.64
4257	NYSE	DBI	Wed, May 25, 2022	13.00	14.94	12.86	14.87
4256	NYSE	DBI	Tue, May 24, 2022	13.37	13.38	12.39	13.03
4255	NYSE	DBI	Mon, May 23, 2022	14.18	14.18	13.69	13.78
4254	NYSE	DBI	Fri, May 20, 2022	14.13	14.28	13.45	14.08
4253	NYSE	DBI	Thu, May 19, 2022	13.48	14.11	13.42	13.93
4252	NYSE	DBI	Wed, May 18, 2022	14.08	14.08	13.33	13.80
4251	NYSE	DBI	Tue, May 17, 2022	14.35	14.63	14.06	14.40
4250	NYSE	DBI	Mon, May 16, 2022	13.92	14.36	13.82	14.11
4249	NYSE	DBI	Fri, May 13, 2022	14.03	14.44	13.90	14.06
4248	NYSE	DBI	Thu, May 12, 2022	13.15	13.91	13.04	13.81
4247	NYSE	DBI	Wed, May 11, 2022	13.92	14.07	13.11	13.22
4246	NYSE	DBI	Tue, May 10, 2022	13.82	14.09	13.23	13.77
4245	NYSE	DBI	Mon, May 9, 2022	13.38	13.79	13.22	13.55
4244	NYSE	DBI	Fri, May 6, 2022	14.28	14.45	13.59	13.69
4243	NYSE	DBI	Thu, May 5, 2022	14.52	14.60	13.96	14.47
4242	NYSE	DBI	Wed, May 4, 2022	14.52	14.76	13.93	14.71
4241	NYSE	DBI	Tue, May 3, 2022	14.37	14.58	14.23	14.44
4240	NYSE	DBI	Mon, May 2, 2022	13.86	14.49	13.68	14.44
4239	NYSE	DBI	Fri, Apr 29, 2022	14.36	14.43	13.76	13.82
4238	NYSE	DBI	Thu, Apr 28, 2022	14.52	14.78	14.12	14.56
4237	NYSE	DBI	Wed, Apr 27, 2022	14.60	14.94	14.32	14.32
4236	NYSE	DBI	Tue, Apr 26, 2022	14.38	14.89	14.35	14.55
4235	NYSE	DBI	Mon, Apr 25, 2022	14.15	14.69	14.05	14.57
4234	NYSE	DBI	Fri, Apr 22, 2022	14.61	15.00	14.37	14.40
4233	NYSE	DBI	Thu, Apr 21, 2022	15.45	15.58	14.82	15.02
4232	NYSE	DBI	Wed, Apr 20, 2022	15.38	15.57	15.14	15.23
4231	NYSE	DBI	Tue, Apr 19, 2022	14.97	15.54	14.86	15.31
4230	NYSE	DBI	Mon, Apr 18, 2022	14.80	14.99	14.62	14.85
4229	NYSE	DBI	Thu, Apr 14, 2022	14.73	15.10	14.67	14.89
4228	NYSE	DBI	Wed, Apr 13, 2022	14.30	14.81	14.30	14.58
4227	NYSE	DBI	Tue, Apr 12, 2022	14.74	15.13	14.12	14.30
4226	NYSE	DBI	Mon, Apr 11, 2022	14.50	15.03	14.42	14.44
4225	NYSE	DBI	Fri, Apr 8, 2022	14.34	14.97	14.26	14.59
4224	NYSE	DBI	Thu, Apr 7, 2022	13.80	14.03	13.45	13.95
4223	NYSE	DBI	Wed, Apr 6, 2022	13.68	13.96	13.25	13.81
4222	NYSE	DBI	Tue, Apr 5, 2022	13.91	14.10	13.59	13.88
4221	NYSE	DBI	Mon, Apr 4, 2022	13.60	14.02	13.38	13.98
4220	NYSE	DBI	Fri, Apr 1, 2022	13.64	13.77	13.36	13.55
4219	NYSE	DBI	Thu, Mar 31, 2022	13.76	13.77	13.20	13.51
4218	NYSE	DBI	Wed, Mar 30, 2022	14.60	14.60	13.86	13.92
4217	NYSE	DBI	Tue, Mar 29, 2022	14.10	14.87	14.05	14.76
4216	NYSE	DBI	Mon, Mar 28, 2022	13.50	13.95	13.27	13.88
4215	NYSE	DBI	Fri, Mar 25, 2022	13.62	13.70	13.43	13.69
4214	NYSE	DBI	Thu, Mar 24, 2022	13.65	13.83	13.51	13.55
4213	NYSE	DBI	Wed, Mar 23, 2022	13.79	13.81	13.47	13.54
4212	NYSE	DBI	Tue, Mar 22, 2022	13.97	14.22	13.55	13.88
4211	NYSE	DBI	Mon, Mar 21, 2022	13.94	14.02	13.54	13.71
4210	NYSE	DBI	Fri, Mar 18, 2022	14.21	14.43	13.54	13.77
4209	NYSE	DBI	Thu, Mar 17, 2022	12.65	13.89	12.23	13.76
4208	NYSE	DBI	Wed, Mar 16, 2022	12.68	13.40	12.47	12.85
4207	NYSE	DBI	Tue, Mar 15, 2022	12.16	12.57	12.14	12.51
4206	NYSE	DBI	Mon, Mar 14, 2022	12.49	12.70	12.23	12.33
4205	NYSE	DBI	Fri, Mar 11, 2022	12.71	12.82	12.22	12.40
4204	NYSE	DBI	Thu, Mar 10, 2022	12.32	12.85	12.27	12.71
4203	NYSE	DBI	Wed, Mar 9, 2022	12.62	13.00	12.58	12.64
4202	NYSE	DBI	Tue, Mar 8, 2022	11.30	12.65	11.25	12.21
4201	NYSE	DBI	Mon, Mar 7, 2022	12.36	12.46	11.24	11.28
4200	NYSE	DBI	Fri, Mar 4, 2022	12.76	12.83	12.14	12.35
4199	NYSE	DBI	Thu, Mar 3, 2022	13.22	13.25	12.69	12.97
4198	NYSE	DBI	Wed, Mar 2, 2022	12.32	13.48	12.32	13.34
4197	NYSE	DBI	Tue, Mar 1, 2022	13.04	13.21	12.06	12.20
4196	NYSE	DBI	Mon, Feb 28, 2022	13.34	13.51	12.87	13.05
4195	NYSE	DBI	Fri, Feb 25, 2022	13.04	13.47	12.84	13.45
4194	NYSE	DBI	Thu, Feb 24, 2022	12.02	13.43	11.90	13.36
4193	NYSE	DBI	Wed, Feb 23, 2022	12.84	12.84	12.39	12.47
4192	NYSE	DBI	Tue, Feb 22, 2022	13.65	13.83	12.65	12.71
4191	NYSE	DBI	Fri, Feb 18, 2022	13.31	13.89	13.26	13.73
4190	NYSE	DBI	Thu, Feb 17, 2022	13.64	13.83	13.36	13.46
4189	NYSE	DBI	Wed, Feb 16, 2022	13.50	13.81	13.50	13.72
4188	NYSE	DBI	Tue, Feb 15, 2022	12.93	13.62	12.92	13.58
4187	NYSE	DBI	Mon, Feb 14, 2022	12.92	13.15	12.63	12.73
4186	NYSE	DBI	Fri, Feb 11, 2022	12.89	13.18	12.59	12.72
4185	NYSE	DBI	Thu, Feb 10, 2022	12.62	13.36	12.62	12.98
4184	NYSE	DBI	Wed, Feb 9, 2022	12.75	13.00	12.70	12.99
4183	NYSE	DBI	Tue, Feb 8, 2022	12.24	12.93	12.24	12.65
4182	NYSE	DBI	Mon, Feb 7, 2022	12.17	12.64	11.99	12.28
4181	NYSE	DBI	Fri, Feb 4, 2022	12.20	12.42	11.65	12.18
4180	NYSE	DBI	Thu, Feb 3, 2022	12.50	12.82	12.18	12.24
4179	NYSE	DBI	Wed, Feb 2, 2022	13.22	13.40	12.37	12.66
4178	NYSE	DBI	Tue, Feb 1, 2022	13.15	13.40	12.88	13.12
4177	NYSE	DBI	Mon, Jan 31, 2022	12.58	13.18	12.58	13.17
4176	NYSE	DBI	Fri, Jan 28, 2022	12.80	12.93	12.22	12.79
4175	NYSE	DBI	Thu, Jan 27, 2022	13.01	13.63	12.77	12.91
4174	NYSE	DBI	Wed, Jan 26, 2022	13.85	13.88	12.68	12.80
4173	NYSE	DBI	Tue, Jan 25, 2022	13.16	13.74	12.85	13.45
4172	NYSE	DBI	Mon, Jan 24, 2022	11.96	13.64	11.80	13.52
4171	NYSE	DBI	Fri, Jan 21, 2022	12.15	12.83	11.95	12.27
4170	NYSE	DBI	Thu, Jan 20, 2022	13.45	13.72	12.41	12.44
4169	NYSE	DBI	Wed, Jan 19, 2022	13.53	13.76	13.28	13.40
4168	NYSE	DBI	Tue, Jan 18, 2022	12.98	13.52	12.90	13.38
4167	NYSE	DBI	Fri, Jan 14, 2022	13.76	14.18	13.38	13.82
4166	NYSE	DBI	Thu, Jan 13, 2022	14.43	14.63	14.02	14.10
4165	NYSE	DBI	Wed, Jan 12, 2022	14.40	14.66	13.91	14.17
4164	NYSE	DBI	Tue, Jan 11, 2022	13.82	14.48	13.59	14.32
4163	NYSE	DBI	Mon, Jan 10, 2022	13.69	13.69	12.73	13.68
4162	NYSE	DBI	Fri, Jan 7, 2022	14.17	14.22	13.61	13.96
4161	NYSE	DBI	Thu, Jan 6, 2022	14.23	14.77	13.98	14.53
4160	NYSE	DBI	Wed, Jan 5, 2022	14.82	14.89	14.10	14.23
4159	NYSE	DBI	Tue, Jan 4, 2022	14.74	14.99	14.52	14.82
4158	NYSE	DBI	Mon, Jan 3, 2022	14.22	15.12	14.22	14.58
4157	NYSE	DBI	Fri, Dec 31, 2021	14.62	14.80	14.20	14.21
4156	NYSE	DBI	Thu, Dec 30, 2021	14.42	14.79	14.42	14.57
4155	NYSE	DBI	Wed, Dec 29, 2021	14.32	14.74	14.25	14.56
4154	NYSE	DBI	Tue, Dec 28, 2021	14.35	14.76	14.23	14.24
4153	NYSE	DBI	Mon, Dec 27, 2021	14.45	14.68	14.25	14.48
4152	NYSE	DBI	Thu, Dec 23, 2021	14.47	14.64	14.11	14.50
4151	NYSE	DBI	Wed, Dec 22, 2021	14.16	14.40	13.99	14.26
4150	NYSE	DBI	Tue, Dec 21, 2021	13.51	14.25	13.41	14.24
4149	NYSE	DBI	Mon, Dec 20, 2021	13.45	13.48	12.61	13.20
4148	NYSE	DBI	Fri, Dec 17, 2021	13.61	13.93	13.16	13.91
4147	NYSE	DBI	Thu, Dec 16, 2021	14.41	14.44	13.49	13.65
4146	NYSE	DBI	Wed, Dec 15, 2021	14.22	14.22	13.40	14.14
4145	NYSE	DBI	Tue, Dec 14, 2021	13.78	14.40	13.46	14.27
4144	NYSE	DBI	Mon, Dec 13, 2021	14.22	14.52	13.42	13.90
4143	NYSE	DBI	Fri, Dec 10, 2021	15.08	15.20	14.23	14.41
4142	NYSE	DBI	Thu, Dec 9, 2021	14.92	15.48	14.63	14.83
4141	NYSE	DBI	Wed, Dec 8, 2021	15.80	16.06	14.93	15.01
4140	NYSE	DBI	Tue, Dec 7, 2021	13.95	16.20	13.36	15.45
4139	NYSE	DBI	Mon, Dec 6, 2021	13.70	14.03	13.38	13.50
4138	NYSE	DBI	Fri, Dec 3, 2021	14.00	14.19	13.16	13.43
4137	NYSE	DBI	Thu, Dec 2, 2021	13.20	14.11	13.19	13.94
4136	NYSE	DBI	Wed, Dec 1, 2021	14.46	14.80	13.17	13.19
4135	NYSE	DBI	Tue, Nov 30, 2021	14.40	14.61	13.45	13.68
4134	NYSE	DBI	Mon, Nov 29, 2021	15.67	15.85	14.58	14.66
4133	NYSE	DBI	Fri, Nov 26, 2021	15.41	15.78	14.55	15.08
4132	NYSE	DBI	Wed, Nov 24, 2021	16.75	16.97	16.00	16.39
4131	NYSE	DBI	Tue, Nov 23, 2021	16.68	17.42	16.44	17.34
4130	NYSE	DBI	Mon, Nov 22, 2021	15.93	17.12	15.86	16.91
4129	NYSE	DBI	Fri, Nov 19, 2021	16.57	16.77	15.63	15.65
4128	NYSE	DBI	Thu, Nov 18, 2021	16.48	16.98	16.17	16.94
4127	NYSE	DBI	Wed, Nov 17, 2021	16.25	16.59	15.95	16.12
4126	NYSE	DBI	Tue, Nov 16, 2021	15.74	16.31	15.55	16.29
4125	NYSE	DBI	Mon, Nov 15, 2021	15.23	16.10	15.00	15.87
4124	NYSE	DBI	Fri, Nov 12, 2021	15.04	15.18	14.91	14.98
4123	NYSE	DBI	Thu, Nov 11, 2021	14.63	14.98	14.49	14.90
4122	NYSE	DBI	Wed, Nov 10, 2021	14.94	15.02	14.42	14.48
4121	NYSE	DBI	Tue, Nov 9, 2021	14.69	15.13	14.56	15.12
4120	NYSE	DBI	Mon, Nov 8, 2021	15.00	15.07	14.67	14.76
4119	NYSE	DBI	Fri, Nov 5, 2021	15.32	15.81	14.90	14.96
4118	NYSE	DBI	Thu, Nov 4, 2021	14.86	15.00	14.49	14.85
4117	NYSE	DBI	Wed, Nov 3, 2021	14.14	15.28	14.14	14.89
4116	NYSE	DBI	Tue, Nov 2, 2021	13.97	14.07	13.70	14.06
4115	NYSE	DBI	Mon, Nov 1, 2021	13.65	14.21	13.55	13.95
4114	NYSE	DBI	Fri, Oct 29, 2021	13.38	13.59	13.20	13.53
4113	NYSE	DBI	Thu, Oct 28, 2021	13.02	13.44	13.02	13.33
4112	NYSE	DBI	Wed, Oct 27, 2021	13.17	13.19	12.91	12.97
4111	NYSE	DBI	Tue, Oct 26, 2021	13.68	13.74	13.21	13.21
4110	NYSE	DBI	Mon, Oct 25, 2021	13.38	13.82	13.29	13.70
4109	NYSE	DBI	Fri, Oct 22, 2021	13.42	13.42	13.03	13.38
4108	NYSE	DBI	Thu, Oct 21, 2021	13.06	13.50	13.06	13.50
4107	NYSE	DBI	Wed, Oct 20, 2021	12.79	13.36	12.72	13.03
4106	NYSE	DBI	Tue, Oct 19, 2021	13.44	13.47	12.77	12.87
4105	NYSE	DBI	Mon, Oct 18, 2021	13.01	13.47	12.82	13.36
4104	NYSE	DBI	Fri, Oct 15, 2021	13.63	13.78	13.10	13.13
4103	NYSE	DBI	Thu, Oct 14, 2021	13.25	13.46	13.00	13.27
4102	NYSE	DBI	Wed, Oct 13, 2021	13.08	13.13	12.77	12.98
4101	NYSE	DBI	Tue, Oct 12, 2021	12.60	13.04	12.45	13.03
4100	NYSE	DBI	Mon, Oct 11, 2021	13.57	13.71	12.49	12.51
4099	NYSE	DBI	Fri, Oct 8, 2021	13.97	14.07	13.65	13.72
4098	NYSE	DBI	Thu, Oct 7, 2021	13.83	14.23	13.82	14.05
4097	NYSE	DBI	Wed, Oct 6, 2021	14.20	14.53	13.62	13.68
4096	NYSE	DBI	Tue, Oct 5, 2021	14.84	15.17	14.35	14.47
4095	NYSE	DBI	Mon, Oct 4, 2021	14.37	14.64	14.01	14.29
4094	NYSE	DBI	Fri, Oct 1, 2021	14.07	14.55	13.74	14.45
4093	NYSE	DBI	Thu, Sep 30, 2021	15.01	15.01	13.82	13.93
4092	NYSE	DBI	Wed, Sep 29, 2021	15.55	15.62	14.92	15.09
4091	NYSE	DBI	Tue, Sep 28, 2021	15.27	15.64	15.16	15.41
4090	NYSE	DBI	Mon, Sep 27, 2021	13.89	15.51	13.89	15.37
4089	NYSE	DBI	Fri, Sep 24, 2021	14.04	14.08	13.58	13.82
4088	NYSE	DBI	Thu, Sep 23, 2021	14.02	14.47	14.02	14.08
4087	NYSE	DBI	Wed, Sep 22, 2021	13.70	14.24	13.67	13.97
4086	NYSE	DBI	Tue, Sep 21, 2021	13.71	14.54	13.54	13.67
4085	NYSE	DBI	Mon, Sep 20, 2021	13.15	13.39	12.89	13.26
4084	NYSE	DBI	Fri, Sep 17, 2021	12.85	13.07	12.74	12.84
4083	NYSE	DBI	Thu, Sep 16, 2021	12.60	12.88	12.55	12.79
4082	NYSE	DBI	Wed, Sep 15, 2021	11.96	12.70	11.76	12.67
4081	NYSE	DBI	Tue, Sep 14, 2021	12.36	12.36	11.77	11.99
4080	NYSE	DBI	Mon, Sep 13, 2021	12.53	12.66	12.07	12.21
4079	NYSE	DBI	Fri, Sep 10, 2021	12.94	13.10	12.37	12.38
4078	NYSE	DBI	Thu, Sep 9, 2021	12.83	13.22	12.63	12.90
4077	NYSE	DBI	Wed, Sep 8, 2021	13.23	13.26	12.74	12.85
4076	NYSE	DBI	Tue, Sep 7, 2021	13.89	13.96	13.22	13.22
4075	NYSE	DBI	Fri, Sep 3, 2021	13.88	14.05	13.55	13.84
4074	NYSE	DBI	Thu, Sep 2, 2021	14.01	14.20	13.60	13.88
4073	NYSE	DBI	Wed, Sep 1, 2021	14.47	14.71	14.02	14.06
4072	NYSE	DBI	Tue, Aug 31, 2021	16.34	16.34	13.95	14.50
4071	NYSE	DBI	Mon, Aug 30, 2021	16.40	16.48	15.72	15.81
4070	NYSE	DBI	Fri, Aug 27, 2021	15.88	16.32	15.71	16.21
4069	NYSE	DBI	Thu, Aug 26, 2021	15.76	15.89	15.11	15.71
4068	NYSE	DBI	Wed, Aug 25, 2021	16.12	16.27	15.82	15.98
4067	NYSE	DBI	Tue, Aug 24, 2021	15.83	16.24	15.73	16.12
4066	NYSE	DBI	Mon, Aug 23, 2021	15.36	15.71	15.21	15.54
4065	NYSE	DBI	Fri, Aug 20, 2021	14.14	15.13	14.14	15.13
4064	NYSE	DBI	Thu, Aug 19, 2021	13.55	14.32	13.54	14.19
4063	NYSE	DBI	Wed, Aug 18, 2021	13.61	14.37	13.58	13.96
4062	NYSE	DBI	Tue, Aug 17, 2021	14.25	14.39	13.66	13.71
4061	NYSE	DBI	Mon, Aug 16, 2021	14.43	14.77	14.23	14.58
4060	NYSE	DBI	Fri, Aug 13, 2021	14.93	15.12	14.53	14.66
4059	NYSE	DBI	Thu, Aug 12, 2021	15.35	15.59	14.75	15.05
4058	NYSE	DBI	Wed, Aug 11, 2021	15.19	15.35	14.85	15.34
4057	NYSE	DBI	Tue, Aug 10, 2021	14.31	15.41	14.20	15.21
4056	NYSE	DBI	Mon, Aug 9, 2021	14.43	14.43	13.79	14.19
4055	NYSE	DBI	Fri, Aug 6, 2021	14.10	14.52	13.61	14.51
4054	NYSE	DBI	Thu, Aug 5, 2021	13.30	13.96	13.29	13.86
4053	NYSE	DBI	Wed, Aug 4, 2021	14.38	14.57	13.27	13.28
4052	NYSE	DBI	Tue, Aug 3, 2021	14.84	14.95	14.04	14.74
4051	NYSE	DBI	Mon, Aug 2, 2021	14.57	15.09	14.42	14.69
4050	NYSE	DBI	Fri, Jul 30, 2021	13.96	14.70	13.96	14.57
4049	NYSE	DBI	Thu, Jul 29, 2021	14.00	14.60	13.94	14.22
4048	NYSE	DBI	Wed, Jul 28, 2021	14.20	14.52	13.75	13.76
4047	NYSE	DBI	Tue, Jul 27, 2021	14.52	14.55	13.74	14.07
4046	NYSE	DBI	Mon, Jul 26, 2021	14.54	14.93	14.38	14.60
4045	NYSE	DBI	Fri, Jul 23, 2021	14.58	14.61	14.17	14.39
4044	NYSE	DBI	Thu, Jul 22, 2021	14.73	14.83	14.18	14.33
4043	NYSE	DBI	Wed, Jul 21, 2021	14.08	14.84	13.92	14.83
4042	NYSE	DBI	Tue, Jul 20, 2021	13.59	14.09	13.34	13.85
4041	NYSE	DBI	Mon, Jul 19, 2021	13.57	14.16	13.28	13.62
4040	NYSE	DBI	Fri, Jul 16, 2021	15.25	15.35	14.26	14.29
4039	NYSE	DBI	Thu, Jul 15, 2021	15.51	15.53	14.45	14.90
4038	NYSE	DBI	Wed, Jul 14, 2021	16.00	16.40	15.59	15.60
4037	NYSE	DBI	Tue, Jul 13, 2021	16.01	16.22	15.78	15.89
4036	NYSE	DBI	Mon, Jul 12, 2021	15.74	16.32	15.56	16.28
4035	NYSE	DBI	Fri, Jul 9, 2021	15.23	16.09	15.14	16.06
4034	NYSE	DBI	Thu, Jul 8, 2021	14.37	15.05	14.10	14.85
4033	NYSE	DBI	Wed, Jul 7, 2021	15.61	15.81	14.83	15.00
4032	NYSE	DBI	Tue, Jul 6, 2021	16.29	16.30	15.46	15.80
4031	NYSE	DBI	Fri, Jul 2, 2021	17.00	17.00	16.31	16.38
4030	NYSE	DBI	Thu, Jul 1, 2021	16.90	17.31	16.65	17.01
4029	NYSE	DBI	Wed, Jun 30, 2021	16.20	16.75	16.12	16.55
4028	NYSE	DBI	Tue, Jun 29, 2021	16.65	16.84	16.28	16.28
4027	NYSE	DBI	Mon, Jun 28, 2021	17.41	17.47	16.50	16.61
4026	NYSE	DBI	Fri, Jun 25, 2021	17.60	18.30	17.42	17.61
4025	NYSE	DBI	Thu, Jun 24, 2021	17.40	17.56	17.09	17.42
4024	NYSE	DBI	Wed, Jun 23, 2021	17.14	17.36	16.81	17.17
4023	NYSE	DBI	Tue, Jun 22, 2021	16.66	17.04	16.25	16.98
4022	NYSE	DBI	Mon, Jun 21, 2021	15.94	16.68	15.76	16.67
4021	NYSE	DBI	Fri, Jun 18, 2021	15.63	16.22	15.51	15.58
4020	NYSE	DBI	Thu, Jun 17, 2021	16.70	16.82	15.80	16.04
4019	NYSE	DBI	Wed, Jun 16, 2021	16.47	16.74	16.08	16.72
4018	NYSE	DBI	Tue, Jun 15, 2021	16.73	16.74	16.12	16.53
4017	NYSE	DBI	Mon, Jun 14, 2021	17.00	17.25	16.43	16.71
4016	NYSE	DBI	Fri, Jun 11, 2021	16.88	17.19	16.78	16.97
4015	NYSE	DBI	Thu, Jun 10, 2021	17.25	17.45	16.71	16.73
4014	NYSE	DBI	Wed, Jun 9, 2021	17.23	17.36	17.02	17.21
4013	NYSE	DBI	Tue, Jun 8, 2021	16.81	17.49	16.68	17.32
4012	NYSE	DBI	Mon, Jun 7, 2021	16.18	16.80	16.11	16.77
4011	NYSE	DBI	Fri, Jun 4, 2021	16.89	16.91	16.05	16.08
4010	NYSE	DBI	Thu, Jun 3, 2021	17.01	17.19	16.51	16.82
4009	NYSE	DBI	Wed, Jun 2, 2021	17.78	17.86	16.63	17.08
4008	NYSE	DBI	Tue, Jun 1, 2021	17.77	18.00	17.43	17.75
4007	NYSE	DBI	Fri, May 28, 2021	18.83	18.83	17.28	17.49
4006	NYSE	DBI	Thu, May 27, 2021	18.92	19.39	17.76	18.61
4005	NYSE	DBI	Wed, May 26, 2021	18.31	19.49	18.30	19.43
4004	NYSE	DBI	Tue, May 25, 2021	18.64	18.94	17.99	18.09
4003	NYSE	DBI	Mon, May 24, 2021	18.42	18.64	18.03	18.34
4002	NYSE	DBI	Fri, May 21, 2021	18.60	18.60	18.17	18.23
4001	NYSE	DBI	Thu, May 20, 2021	18.69	18.69	17.70	18.19
4000	NYSE	DBI	Wed, May 19, 2021	18.54	18.67	17.75	18.48
3999	NYSE	DBI	Tue, May 18, 2021	20.11	20.48	18.94	19.04
3998	NYSE	DBI	Mon, May 17, 2021	19.69	20.35	19.64	20.09
3997	NYSE	DBI	Fri, May 14, 2021	18.96	20.04	18.82	19.74
3996	NYSE	DBI	Thu, May 13, 2021	17.64	18.90	17.51	18.62
3995	NYSE	DBI	Wed, May 12, 2021	18.31	18.84	17.25	17.39
3994	NYSE	DBI	Tue, May 11, 2021	17.99	18.57	17.45	18.37
3993	NYSE	DBI	Mon, May 10, 2021	19.38	19.93	18.50	18.51
3992	NYSE	DBI	Fri, May 7, 2021	18.92	19.40	18.38	19.35
3991	NYSE	DBI	Thu, May 6, 2021	19.37	19.44	18.59	19.08
3990	NYSE	DBI	Wed, May 5, 2021	18.91	19.69	18.57	19.27
3989	NYSE	DBI	Tue, May 4, 2021	18.50	18.85	17.97	18.78
3988	NYSE	DBI	Mon, May 3, 2021	17.79	18.78	17.75	18.63
3987	NYSE	DBI	Fri, Apr 30, 2021	17.85	18.27	17.52	17.70
3986	NYSE	DBI	Thu, Apr 29, 2021	18.76	18.76	17.92	17.99
3985	NYSE	DBI	Wed, Apr 28, 2021	18.11	18.73	18.00	18.48
3984	NYSE	DBI	Tue, Apr 27, 2021	17.39	18.64	17.30	18.27
3983	NYSE	DBI	Mon, Apr 26, 2021	17.64	18.00	17.05	17.29
3982	NYSE	DBI	Fri, Apr 23, 2021	16.96	17.64	16.80	17.52
3981	NYSE	DBI	Thu, Apr 22, 2021	17.16	17.54	16.64	16.91
3980	NYSE	DBI	Wed, Apr 21, 2021	16.50	16.92	16.20	16.90
3979	NYSE	DBI	Tue, Apr 20, 2021	16.51	16.58	15.71	16.48
3978	NYSE	DBI	Mon, Apr 19, 2021	17.20	17.37	16.59	16.65
3977	NYSE	DBI	Fri, Apr 16, 2021	17.55	17.76	17.16	17.16
3976	NYSE	DBI	Thu, Apr 15, 2021	17.86	18.16	17.18	17.40
3975	NYSE	DBI	Wed, Apr 14, 2021	17.00	17.95	16.99	17.71
3974	NYSE	DBI	Tue, Apr 13, 2021	17.84	18.00	16.72	17.08
3973	NYSE	DBI	Mon, Apr 12, 2021	17.33	18.04	17.01	17.86
3972	NYSE	DBI	Fri, Apr 9, 2021	17.41	17.69	17.15	17.45
3971	NYSE	DBI	Thu, Apr 8, 2021	17.42	17.55	16.92	17.49
3970	NYSE	DBI	Wed, Apr 7, 2021	18.00	18.21	17.58	17.63
3969	NYSE	DBI	Tue, Apr 6, 2021	17.45	18.45	17.29	17.93
3968	NYSE	DBI	Mon, Apr 5, 2021	17.14	17.61	16.93	17.34
3967	NYSE	DBI	Thu, Apr 1, 2021	17.68	17.97	16.87	16.98
3966	NYSE	DBI	Wed, Mar 31, 2021	17.28	17.77	16.92	17.40
3965	NYSE	DBI	Tue, Mar 30, 2021	16.00	17.42	15.96	17.25
3964	NYSE	DBI	Mon, Mar 29, 2021	16.37	17.97	15.96	15.96
3963	NYSE	DBI	Fri, Mar 26, 2021	15.36	15.78	15.09	15.75
3962	NYSE	DBI	Thu, Mar 25, 2021	13.79	15.56	13.03	15.36
3961	NYSE	DBI	Wed, Mar 24, 2021	15.38	15.48	13.42	14.26
3960	NYSE	DBI	Tue, Mar 23, 2021	15.40	15.74	14.95	15.38
3959	NYSE	DBI	Mon, Mar 22, 2021	16.54	16.75	15.48	15.67
3958	NYSE	DBI	Fri, Mar 19, 2021	16.04	16.62	15.67	16.39
3957	NYSE	DBI	Thu, Mar 18, 2021	16.33	17.15	15.86	16.02
3956	NYSE	DBI	Wed, Mar 17, 2021	15.74	16.66	15.20	16.42
3955	NYSE	DBI	Tue, Mar 16, 2021	15.30	15.98	14.50	15.56
3954	NYSE	DBI	Mon, Mar 15, 2021	15.27	16.27	15.27	15.90
3953	NYSE	DBI	Fri, Mar 12, 2021	14.56	15.79	14.44	15.36
3952	NYSE	DBI	Thu, Mar 11, 2021	15.14	15.29	14.21	14.41
3951	NYSE	DBI	Wed, Mar 10, 2021	15.25	15.65	14.74	14.95
3950	NYSE	DBI	Tue, Mar 9, 2021	14.89	15.53	14.40	15.25
3949	NYSE	DBI	Mon, Mar 8, 2021	13.43	14.76	13.26	14.59
3948	NYSE	DBI	Fri, Mar 5, 2021	13.42	13.60	12.19	13.24
3947	NYSE	DBI	Thu, Mar 4, 2021	13.46	14.00	12.31	13.10
3946	NYSE	DBI	Wed, Mar 3, 2021	13.58	13.75	13.12	13.49
3945	NYSE	DBI	Tue, Mar 2, 2021	13.29	13.79	13.11	13.39
3944	NYSE	DBI	Mon, Mar 1, 2021	12.94	13.76	12.83	13.36
3943	NYSE	DBI	Fri, Feb 26, 2021	12.57	12.83	11.77	12.49
3942	NYSE	DBI	Thu, Feb 25, 2021	13.18	13.66	12.65	12.75
3941	NYSE	DBI	Wed, Feb 24, 2021	12.15	12.99	11.99	12.99
3940	NYSE	DBI	Tue, Feb 23, 2021	11.96	12.25	11.40	12.04
3939	NYSE	DBI	Mon, Feb 22, 2021	12.40	12.96	12.21	12.21
3938	NYSE	DBI	Fri, Feb 19, 2021	12.66	12.88	12.24	12.26
3937	NYSE	DBI	Thu, Feb 18, 2021	12.62	12.67	12.17	12.59
3936	NYSE	DBI	Wed, Feb 17, 2021	12.58	13.01	12.18	12.69
3935	NYSE	DBI	Tue, Feb 16, 2021	12.29	12.67	11.88	12.64
3934	NYSE	DBI	Fri, Feb 12, 2021	12.01	12.32	11.92	12.20
3933	NYSE	DBI	Thu, Feb 11, 2021	12.09	12.40	11.69	12.22
3932	NYSE	DBI	Wed, Feb 10, 2021	12.38	12.57	11.96	12.09
3931	NYSE	DBI	Tue, Feb 9, 2021	12.65	12.71	12.17	12.31
3930	NYSE	DBI	Mon, Feb 8, 2021	12.84	13.31	12.50	12.66
3929	NYSE	DBI	Fri, Feb 5, 2021	12.50	12.80	12.08	12.73
3928	NYSE	DBI	Thu, Feb 4, 2021	12.05	12.95	11.97	12.39
3927	NYSE	DBI	Wed, Feb 3, 2021	12.01	12.31	11.65	12.01
3926	NYSE	DBI	Tue, Feb 2, 2021	12.41	12.56	11.94	11.97
3925	NYSE	DBI	Mon, Feb 1, 2021	12.25	12.53	11.64	12.20
3924	NYSE	DBI	Fri, Jan 29, 2021	12.64	13.46	11.80	12.25
3923	NYSE	DBI	Thu, Jan 28, 2021	11.42	12.94	10.57	12.24
3922	NYSE	DBI	Wed, Jan 27, 2021	11.17	11.89	10.27	11.34
3921	NYSE	DBI	Tue, Jan 26, 2021	12.01	12.13	10.90	11.16
3920	NYSE	DBI	Mon, Jan 25, 2021	11.12	14.11	11.12	11.81
3919	NYSE	DBI	Fri, Jan 22, 2021	9.17	9.50	9.01	9.50
3918	NYSE	DBI	Thu, Jan 21, 2021	9.11	9.45	9.01	9.30
3917	NYSE	DBI	Wed, Jan 20, 2021	9.18	9.37	8.98	8.99
3916	NYSE	DBI	Tue, Jan 19, 2021	9.90	10.05	9.15	9.22
3915	NYSE	DBI	Fri, Jan 15, 2021	9.90	10.06	9.25	9.36
3914	NYSE	DBI	Thu, Jan 14, 2021	9.05	10.37	8.93	10.17
3913	NYSE	DBI	Wed, Jan 13, 2021	9.08	9.22	8.78	8.93
3912	NYSE	DBI	Tue, Jan 12, 2021	9.12	9.39	8.89	9.21
3911	NYSE	DBI	Mon, Jan 11, 2021	8.08	9.19	8.03	9.18
3910	NYSE	DBI	Fri, Jan 8, 2021	8.20	8.28	7.93	8.25
3909	NYSE	DBI	Thu, Jan 7, 2021	8.45	8.50	7.93	8.05
3908	NYSE	DBI	Wed, Jan 6, 2021	7.84	8.48	7.79	8.39
3907	NYSE	DBI	Tue, Jan 5, 2021	7.18	7.67	7.18	7.55
3906	NYSE	DBI	Mon, Jan 4, 2021	7.73	7.77	7.09	7.19
3905	NYSE	DBI	Thu, Dec 31, 2020	7.58	7.77	7.46	7.65
3904	NYSE	DBI	Wed, Dec 30, 2020	7.69	7.99	7.65	7.67
3903	NYSE	DBI	Tue, Dec 29, 2020	7.82	7.93	7.56	7.65
3902	NYSE	DBI	Mon, Dec 28, 2020	7.22	8.24	7.13	7.87
3901	NYSE	DBI	Thu, Dec 24, 2020	7.34	7.34	7.08	7.14
3900	NYSE	DBI	Wed, Dec 23, 2020	7.06	7.31	7.01	7.26
3899	NYSE	DBI	Tue, Dec 22, 2020	7.01	7.10	6.87	7.03
3898	NYSE	DBI	Mon, Dec 21, 2020	6.95	7.16	6.87	6.96
3897	NYSE	DBI	Fri, Dec 18, 2020	7.44	7.46	7.06	7.22
3896	NYSE	DBI	Thu, Dec 17, 2020	7.33	7.53	7.21	7.50
3895	NYSE	DBI	Wed, Dec 16, 2020	7.48	7.68	7.15	7.28
3894	NYSE	DBI	Tue, Dec 15, 2020	7.14	7.46	6.94	7.46
3893	NYSE	DBI	Mon, Dec 14, 2020	7.38	7.44	7.03	7.08
3892	NYSE	DBI	Fri, Dec 11, 2020	7.12	7.50	7.04	7.16
3891	NYSE	DBI	Thu, Dec 10, 2020	7.81	7.91	7.20	7.32
3890	NYSE	DBI	Wed, Dec 9, 2020	8.65	8.65	7.72	7.90
3889	NYSE	DBI	Tue, Dec 8, 2020	8.22	8.93	8.15	8.61
3888	NYSE	DBI	Mon, Dec 7, 2020	8.70	8.75	8.20	8.22
3887	NYSE	DBI	Fri, Dec 4, 2020	8.48	8.85	8.40	8.73
3886	NYSE	DBI	Thu, Dec 3, 2020	8.49	8.69	8.33	8.35
3885	NYSE	DBI	Wed, Dec 2, 2020	8.00	8.42	7.83	8.34
3884	NYSE	DBI	Tue, Dec 1, 2020	8.17	8.43	7.92	8.09
3883	NYSE	DBI	Mon, Nov 30, 2020	8.18	8.21	7.81	7.90
3882	NYSE	DBI	Fri, Nov 27, 2020	8.69	8.70	8.14	8.29
3881	NYSE	DBI	Wed, Nov 25, 2020	8.80	8.88	8.45	8.70
3880	NYSE	DBI	Tue, Nov 24, 2020	8.65	9.35	8.55	9.06
3879	NYSE	DBI	Mon, Nov 23, 2020	7.47	8.38	7.40	8.29
3878	NYSE	DBI	Fri, Nov 20, 2020	7.57	7.68	7.25	7.26
3877	NYSE	DBI	Thu, Nov 19, 2020	7.57	7.79	7.25	7.55
3876	NYSE	DBI	Wed, Nov 18, 2020	7.02	7.91	7.00	7.57
3875	NYSE	DBI	Tue, Nov 17, 2020	6.68	7.05	6.68	6.92
3874	NYSE	DBI	Mon, Nov 16, 2020	6.80	6.92	6.50	6.87
3873	NYSE	DBI	Fri, Nov 13, 2020	6.37	6.53	6.23	6.36
3872	NYSE	DBI	Thu, Nov 12, 2020	6.43	6.45	6.09	6.27
3871	NYSE	DBI	Wed, Nov 11, 2020	6.94	6.94	6.39	6.55
3870	NYSE	DBI	Tue, Nov 10, 2020	6.73	6.91	6.59	6.86
3869	NYSE	DBI	Mon, Nov 9, 2020	6.05	7.15	5.87	6.68
3868	NYSE	DBI	Fri, Nov 6, 2020	5.56	5.56	5.15	5.25
3867	NYSE	DBI	Thu, Nov 5, 2020	5.41	5.68	5.40	5.53
3866	NYSE	DBI	Wed, Nov 4, 2020	5.20	5.46	5.13	5.29
3865	NYSE	DBI	Tue, Nov 3, 2020	4.90	5.36	4.83	5.36
3864	NYSE	DBI	Mon, Nov 2, 2020	4.47	4.77	4.35	4.63
3863	NYSE	DBI	Fri, Oct 30, 2020	4.54	4.60	4.31	4.33
3862	NYSE	DBI	Thu, Oct 29, 2020	4.69	4.74	4.51	4.56
3861	NYSE	DBI	Wed, Oct 28, 2020	4.89	5.02	4.65	4.65
3860	NYSE	DBI	Tue, Oct 27, 2020	5.16	5.19	5.01	5.04
3859	NYSE	DBI	Mon, Oct 26, 2020	5.17	5.22	4.95	5.19
3858	NYSE	DBI	Fri, Oct 23, 2020	5.42	5.49	5.20	5.32
3857	NYSE	DBI	Thu, Oct 22, 2020	5.15	5.38	5.07	5.33
3856	NYSE	DBI	Wed, Oct 21, 2020	5.25	5.29	5.11	5.13
3855	NYSE	DBI	Tue, Oct 20, 2020	5.44	5.57	5.26	5.29
3854	NYSE	DBI	Mon, Oct 19, 2020	5.53	5.57	5.33	5.33
3853	NYSE	DBI	Fri, Oct 16, 2020	5.57	5.57	5.34	5.44
3852	NYSE	DBI	Thu, Oct 15, 2020	5.40	5.67	5.34	5.57
3851	NYSE	DBI	Wed, Oct 14, 2020	5.63	5.69	5.44	5.50
3850	NYSE	DBI	Tue, Oct 13, 2020	5.66	5.80	5.56	5.60
3849	NYSE	DBI	Mon, Oct 12, 2020	5.80	6.09	5.67	5.71
3848	NYSE	DBI	Fri, Oct 9, 2020	6.28	6.35	6.04	6.14
3847	NYSE	DBI	Thu, Oct 8, 2020	6.27	6.30	6.08	6.22
3846	NYSE	DBI	Wed, Oct 7, 2020	5.89	6.21	5.82	6.15
3845	NYSE	DBI	Tue, Oct 6, 2020	6.33	6.38	5.74	5.76
3844	NYSE	DBI	Mon, Oct 5, 2020	6.04	6.28	5.94	6.28
3843	NYSE	DBI	Fri, Oct 2, 2020	5.40	5.97	5.30	5.94
3842	NYSE	DBI	Thu, Oct 1, 2020	5.46	5.64	5.40	5.62
3841	NYSE	DBI	Wed, Sep 30, 2020	5.46	5.65	5.38	5.43
3840	NYSE	DBI	Tue, Sep 29, 2020	5.50	5.50	5.16	5.42
3839	NYSE	DBI	Mon, Sep 28, 2020	5.52	5.69	5.48	5.49
3838	NYSE	DBI	Fri, Sep 25, 2020	5.52	5.59	5.31	5.41
3837	NYSE	DBI	Thu, Sep 24, 2020	5.66	5.79	5.43	5.53
3836	NYSE	DBI	Wed, Sep 23, 2020	6.22	6.45	5.64	5.69
3835	NYSE	DBI	Tue, Sep 22, 2020	5.77	6.16	5.73	6.15
3834	NYSE	DBI	Mon, Sep 21, 2020	6.02	6.09	5.61	5.73
3833	NYSE	DBI	Fri, Sep 18, 2020	6.70	6.70	6.18	6.18
3832	NYSE	DBI	Thu, Sep 17, 2020	7.00	7.08	6.56	6.72
3831	NYSE	DBI	Wed, Sep 16, 2020	6.97	7.23	6.84	7.12
3830	NYSE	DBI	Tue, Sep 15, 2020	6.56	6.95	6.48	6.91
3829	NYSE	DBI	Mon, Sep 14, 2020	6.00	6.54	5.97	6.51
3828	NYSE	DBI	Fri, Sep 11, 2020	6.06	6.07	5.81	5.92
3827	NYSE	DBI	Thu, Sep 10, 2020	6.23	6.40	5.98	5.98
3826	NYSE	DBI	Wed, Sep 9, 2020	6.39	6.39	6.00	6.19
3825	NYSE	DBI	Tue, Sep 8, 2020	6.82	6.93	6.25	6.26
3824	NYSE	DBI	Fri, Sep 4, 2020	6.79	7.32	6.60	7.01
3823	NYSE	DBI	Thu, Sep 3, 2020	6.92	6.93	6.11	6.69
3822	NYSE	DBI	Wed, Sep 2, 2020	7.79	8.30	7.79	8.26
3821	NYSE	DBI	Tue, Sep 1, 2020	6.97	7.88	6.89	7.79
3820	NYSE	DBI	Mon, Aug 31, 2020	7.30	7.38	7.03	7.05
3819	NYSE	DBI	Fri, Aug 28, 2020	7.31	7.43	7.05	7.43
3818	NYSE	DBI	Thu, Aug 27, 2020	7.04	7.42	6.93	7.19
3817	NYSE	DBI	Wed, Aug 26, 2020	7.11	7.27	6.90	6.90
3816	NYSE	DBI	Tue, Aug 25, 2020	6.97	7.11	6.88	7.03
3815	NYSE	DBI	Mon, Aug 24, 2020	6.53	7.08	6.53	6.97
3814	NYSE	DBI	Fri, Aug 21, 2020	6.60	6.62	6.33	6.46
3813	NYSE	DBI	Thu, Aug 20, 2020	6.70	6.78	6.50	6.54
3812	NYSE	DBI	Wed, Aug 19, 2020	6.84	6.94	6.70	6.83
3811	NYSE	DBI	Tue, Aug 18, 2020	7.13	7.14	6.51	6.95
3810	NYSE	DBI	Mon, Aug 17, 2020	7.30	7.39	7.08	7.25
3809	NYSE	DBI	Fri, Aug 14, 2020	6.88	7.37	6.78	7.30
3808	NYSE	DBI	Thu, Aug 13, 2020	6.94	7.05	6.71	6.92
3807	NYSE	DBI	Wed, Aug 12, 2020	7.39	7.39	6.87	7.06
3806	NYSE	DBI	Tue, Aug 11, 2020	7.51	7.65	7.21	7.22
3805	NYSE	DBI	Mon, Aug 10, 2020	7.07	7.42	6.91	7.30
3804	NYSE	DBI	Fri, Aug 7, 2020	6.15	7.06	6.05	7.01
3803	NYSE	DBI	Thu, Aug 6, 2020	6.52	6.55	6.15	6.26
3802	NYSE	DBI	Wed, Aug 5, 2020	6.58	6.69	6.37	6.61
3801	NYSE	DBI	Tue, Aug 4, 2020	6.18	6.49	6.15	6.45
3800	NYSE	DBI	Mon, Aug 3, 2020	5.89	6.29	5.76	6.13
3799	NYSE	DBI	Fri, Jul 31, 2020	6.25	6.36	5.82	5.91
3798	NYSE	DBI	Thu, Jul 30, 2020	6.39	6.56	6.25	6.31
3797	NYSE	DBI	Wed, Jul 29, 2020	6.25	6.66	6.25	6.57
3796	NYSE	DBI	Tue, Jul 28, 2020	5.97	6.30	5.96	6.17
3795	NYSE	DBI	Mon, Jul 27, 2020	6.37	6.37	5.81	6.00
3794	NYSE	DBI	Fri, Jul 24, 2020	6.60	6.79	6.36	6.40
3793	NYSE	DBI	Thu, Jul 23, 2020	6.36	6.73	6.33	6.68
3792	NYSE	DBI	Wed, Jul 22, 2020	6.20	6.46	6.12	6.43
3791	NYSE	DBI	Tue, Jul 21, 2020	5.93	6.40	5.87	6.34
3790	NYSE	DBI	Mon, Jul 20, 2020	6.12	6.12	5.58	5.77
3789	NYSE	DBI	Fri, Jul 17, 2020	6.55	6.55	6.15	6.20
3788	NYSE	DBI	Thu, Jul 16, 2020	6.48	6.71	6.38	6.57
3787	NYSE	DBI	Wed, Jul 15, 2020	6.20	6.64	6.14	6.62
3786	NYSE	DBI	Tue, Jul 14, 2020	5.76	5.92	5.58	5.86
3785	NYSE	DBI	Mon, Jul 13, 2020	5.95	6.05	5.52	5.82
3784	NYSE	DBI	Fri, Jul 10, 2020	5.77	5.98	5.64	5.95
3783	NYSE	DBI	Thu, Jul 9, 2020	6.02	6.12	5.71	5.80
3782	NYSE	DBI	Wed, Jul 8, 2020	5.92	6.25	5.77	6.12
3781	NYSE	DBI	Tue, Jul 7, 2020	6.28	6.29	5.86	5.88
3780	NYSE	DBI	Mon, Jul 6, 2020	6.91	7.06	6.08	6.40
3779	NYSE	DBI	Thu, Jul 2, 2020	6.83	6.96	6.58	6.72
3778	NYSE	DBI	Wed, Jul 1, 2020	6.82	7.12	6.48	6.54
3777	NYSE	DBI	Tue, Jun 30, 2020	6.41	6.79	6.36	6.77
3776	NYSE	DBI	Mon, Jun 29, 2020	6.15	6.62	5.96	6.52
3775	NYSE	DBI	Fri, Jun 26, 2020	6.28	6.47	5.77	5.97
3774	NYSE	DBI	Thu, Jun 25, 2020	6.06	6.43	5.99	6.37
3773	NYSE	DBI	Wed, Jun 24, 2020	6.66	6.73	6.05	6.28
3772	NYSE	DBI	Tue, Jun 23, 2020	6.91	7.03	6.59	6.94
3771	NYSE	DBI	Mon, Jun 22, 2020	6.53	6.92	6.21	6.81
3770	NYSE	DBI	Fri, Jun 19, 2020	7.30	7.39	6.63	6.66
3769	NYSE	DBI	Thu, Jun 18, 2020	6.89	7.63	6.56	7.27
3768	NYSE	DBI	Wed, Jun 17, 2020	7.90	7.91	7.28	7.33
3767	NYSE	DBI	Tue, Jun 16, 2020	7.87	8.20	7.50	8.02
3766	NYSE	DBI	Mon, Jun 15, 2020	6.55	7.27	6.35	7.13
3765	NYSE	DBI	Fri, Jun 12, 2020	7.33	7.35	6.57	6.98
3764	NYSE	DBI	Thu, Jun 11, 2020	6.98	7.26	6.50	6.71
3763	NYSE	DBI	Wed, Jun 10, 2020	8.52	8.57	7.68	7.91
3762	NYSE	DBI	Tue, Jun 9, 2020	8.86	9.02	8.22	8.64
3761	NYSE	DBI	Mon, Jun 8, 2020	9.47	9.60	8.70	9.20
3760	NYSE	DBI	Fri, Jun 5, 2020	8.94	9.50	8.68	8.82
3759	NYSE	DBI	Thu, Jun 4, 2020	7.72	8.37	7.55	8.13
3758	NYSE	DBI	Wed, Jun 3, 2020	6.84	7.94	6.84	7.78
3757	NYSE	DBI	Tue, Jun 2, 2020	6.56	6.78	6.38	6.66
3756	NYSE	DBI	Mon, Jun 1, 2020	6.10	6.89	6.04	6.45
3755	NYSE	DBI	Fri, May 29, 2020	6.74	6.81	6.02	6.13
3754	NYSE	DBI	Thu, May 28, 2020	7.59	7.63	6.95	7.01
3753	NYSE	DBI	Wed, May 27, 2020	6.80	7.43	6.58	7.38
3752	NYSE	DBI	Tue, May 26, 2020	5.95	6.34	5.85	6.32
3751	NYSE	DBI	Fri, May 22, 2020	5.81	5.91	5.42	5.57
3750	NYSE	DBI	Thu, May 21, 2020	5.32	5.85	5.32	5.82
3749	NYSE	DBI	Wed, May 20, 2020	5.53	5.53	5.26	5.32
3748	NYSE	DBI	Tue, May 19, 2020	5.44	5.63	5.10	5.32
3747	NYSE	DBI	Mon, May 18, 2020	5.28	5.60	5.25	5.47
3746	NYSE	DBI	Fri, May 15, 2020	4.63	5.10	4.53	4.95
3745	NYSE	DBI	Thu, May 14, 2020	4.52	4.90	4.17	4.89
3744	NYSE	DBI	Wed, May 13, 2020	5.11	5.13	4.53	4.59
3743	NYSE	DBI	Tue, May 12, 2020	5.43	5.68	5.20	5.21
3742	NYSE	DBI	Mon, May 11, 2020	5.82	5.82	5.29	5.39
3741	NYSE	DBI	Fri, May 8, 2020	5.62	6.08	5.57	6.00
3740	NYSE	DBI	Thu, May 7, 2020	5.40	5.76	5.40	5.44
3739	NYSE	DBI	Wed, May 6, 2020	5.80	5.88	5.18	5.27
3738	NYSE	DBI	Tue, May 5, 2020	6.06	6.55	5.70	5.77
3737	NYSE	DBI	Mon, May 4, 2020	5.93	6.32	5.73	5.91
3736	NYSE	DBI	Fri, May 1, 2020	6.01	6.19	5.83	6.13
3735	NYSE	DBI	Thu, Apr 30, 2020	7.06	7.06	6.32	6.35
3734	NYSE	DBI	Wed, Apr 29, 2020	6.53	6.91	6.46	6.83
3733	NYSE	DBI	Tue, Apr 28, 2020	6.13	6.32	5.67	6.11
3732	NYSE	DBI	Mon, Apr 27, 2020	4.80	5.76	4.73	5.63
3731	NYSE	DBI	Fri, Apr 24, 2020	4.85	4.95	4.59	4.75
3730	NYSE	DBI	Thu, Apr 23, 2020	4.60	4.87	4.52	4.68
3729	NYSE	DBI	Wed, Apr 22, 2020	5.20	5.22	4.66	4.66
3728	NYSE	DBI	Tue, Apr 21, 2020	4.95	5.29	4.90	5.10
3727	NYSE	DBI	Mon, Apr 20, 2020	5.21	5.25	4.94	5.20
3726	NYSE	DBI	Fri, Apr 17, 2020	5.25	5.83	5.19	5.44
3725	NYSE	DBI	Thu, Apr 16, 2020	5.20	5.34	4.77	4.79
3724	NYSE	DBI	Wed, Apr 15, 2020	5.34	5.34	4.86	5.04
3723	NYSE	DBI	Tue, Apr 14, 2020	5.70	5.90	5.24	5.40
3722	NYSE	DBI	Mon, Apr 13, 2020	5.60	5.70	5.24	5.49
3721	NYSE	DBI	Thu, Apr 9, 2020	5.48	5.88	5.25	5.49
3720	NYSE	DBI	Wed, Apr 8, 2020	4.78	5.56	4.63	5.25
3719	NYSE	DBI	Tue, Apr 7, 2020	4.53	5.17	4.50	4.59
3718	NYSE	DBI	Mon, Apr 6, 2020	4.07	4.72	4.01	4.23
3717	NYSE	DBI	Fri, Apr 3, 2020	4.04	4.12	3.61	3.82
3716	NYSE	DBI	Thu, Apr 2, 2020	4.07	4.50	4.02	4.10
3715	NYSE	DBI	Wed, Apr 1, 2020	4.68	4.68	4.07	4.08
3714	NYSE	DBI	Tue, Mar 31, 2020	5.27	5.66	4.88	4.98
3713	NYSE	DBI	Mon, Mar 30, 2020	5.97	6.00	4.99	5.40
3712	NYSE	DBI	Fri, Mar 27, 2020	6.12	6.47	5.81	6.13
3711	NYSE	DBI	Thu, Mar 26, 2020	7.05	7.16	6.41	6.46
3710	NYSE	DBI	Wed, Mar 25, 2020	7.02	7.77	6.55	7.05
3709	NYSE	DBI	Tue, Mar 24, 2020	5.50	6.83	5.44	6.81
3708	NYSE	DBI	Mon, Mar 23, 2020	5.54	5.66	4.77	5.10
3707	NYSE	DBI	Fri, Mar 20, 2020	6.43	6.43	4.86	5.54
3706	NYSE	DBI	Thu, Mar 19, 2020	3.20	5.95	2.89	5.87
3705	NYSE	DBI	Wed, Mar 18, 2020	3.81	3.81	2.60	3.17
3704	NYSE	DBI	Tue, Mar 17, 2020	5.88	5.92	3.70	4.08
3703	NYSE	DBI	Mon, Mar 16, 2020	8.53	8.61	4.79	5.95
3702	NYSE	DBI	Fri, Mar 13, 2020	10.03	10.32	8.88	9.90
3701	NYSE	DBI	Thu, Mar 12, 2020	9.79	10.19	9.00	9.44
3700	NYSE	DBI	Wed, Mar 11, 2020	11.85	11.98	11.00	11.10
3699	NYSE	DBI	Tue, Mar 10, 2020	12.97	13.10	11.94	12.26
3698	NYSE	DBI	Mon, Mar 9, 2020	12.36	12.77	12.07	12.45
3697	NYSE	DBI	Fri, Mar 6, 2020	13.01	13.68	13.00	13.24
3696	NYSE	DBI	Thu, Mar 5, 2020	13.97	14.10	13.35	13.65
3695	NYSE	DBI	Wed, Mar 4, 2020	13.10	14.55	12.95	14.53
3694	NYSE	DBI	Tue, Mar 3, 2020	13.31	13.64	12.57	13.00
3693	NYSE	DBI	Mon, Mar 2, 2020	13.52	13.67	12.77	13.33
3692	NYSE	DBI	Fri, Feb 28, 2020	12.56	13.68	12.44	13.51
3691	NYSE	DBI	Thu, Feb 27, 2020	13.52	13.88	12.47	13.13
3690	NYSE	DBI	Wed, Feb 26, 2020	14.09	14.28	13.54	13.61
3689	NYSE	DBI	Tue, Feb 25, 2020	14.50	14.63	13.72	13.85
3688	NYSE	DBI	Mon, Feb 24, 2020	15.00	15.00	14.31	14.46
3687	NYSE	DBI	Fri, Feb 21, 2020	15.71	16.01	15.52	15.73
3686	NYSE	DBI	Thu, Feb 20, 2020	15.48	15.95	15.31	15.87
3685	NYSE	DBI	Wed, Feb 19, 2020	14.69	15.63	14.49	15.47
3684	NYSE	DBI	Tue, Feb 18, 2020	15.19	15.20	14.13	14.30
3683	NYSE	DBI	Fri, Feb 14, 2020	15.66	15.68	15.16	15.26
3682	NYSE	DBI	Thu, Feb 13, 2020	15.42	15.66	15.20	15.63
3681	NYSE	DBI	Wed, Feb 12, 2020	15.20	15.53	15.14	15.42
3680	NYSE	DBI	Tue, Feb 11, 2020	14.87	15.26	14.71	15.04
3679	NYSE	DBI	Mon, Feb 10, 2020	14.82	14.87	14.45	14.71
3678	NYSE	DBI	Fri, Feb 7, 2020	15.30	15.30	14.71	14.83
3677	NYSE	DBI	Thu, Feb 6, 2020	15.63	15.67	15.29	15.35
3676	NYSE	DBI	Wed, Feb 5, 2020	15.14	15.61	15.00	15.50
3675	NYSE	DBI	Tue, Feb 4, 2020	14.80	14.98	14.67	14.88
3674	NYSE	DBI	Mon, Feb 3, 2020	14.32	14.74	14.26	14.49
3673	NYSE	DBI	Fri, Jan 31, 2020	14.80	14.83	14.13	14.24
3672	NYSE	DBI	Thu, Jan 30, 2020	15.14	15.34	14.85	14.90
3671	NYSE	DBI	Wed, Jan 29, 2020	15.53	15.73	15.21	15.23
3670	NYSE	DBI	Tue, Jan 28, 2020	15.59	15.71	15.17	15.46
3669	NYSE	DBI	Mon, Jan 27, 2020	15.10	15.59	15.07	15.44
3668	NYSE	DBI	Fri, Jan 24, 2020	16.15	16.15	15.35	15.57
3667	NYSE	DBI	Thu, Jan 23, 2020	16.40	16.42	15.88	16.07
3666	NYSE	DBI	Wed, Jan 22, 2020	15.92	16.42	15.85	16.41
3665	NYSE	DBI	Tue, Jan 21, 2020	15.82	15.93	15.21	15.77
3664	NYSE	DBI	Fri, Jan 17, 2020	15.82	15.89	15.56	15.78
3663	NYSE	DBI	Thu, Jan 16, 2020	15.49	16.09	15.45	15.75
3662	NYSE	DBI	Wed, Jan 15, 2020	15.89	16.01	15.30	15.32
3661	NYSE	DBI	Tue, Jan 14, 2020	15.93	16.18	15.77	15.96
3660	NYSE	DBI	Mon, Jan 13, 2020	16.14	16.22	15.86	15.87
3659	NYSE	DBI	Fri, Jan 10, 2020	16.35	16.50	16.06	16.21
3658	NYSE	DBI	Thu, Jan 9, 2020	16.62	16.66	16.08	16.35
3657	NYSE	DBI	Wed, Jan 8, 2020	16.74	16.98	16.49	16.60
3656	NYSE	DBI	Tue, Jan 7, 2020	16.38	16.68	16.28	16.61
3655	NYSE	DBI	Mon, Jan 6, 2020	16.03	16.50	15.99	16.38
3654	NYSE	DBI	Fri, Jan 3, 2020	15.78	16.24	15.77	16.20
3653	NYSE	DBI	Thu, Jan 2, 2020	16.25	16.36	15.69	16.05
3652	NYSE	DBI	Tue, Dec 31, 2019	15.73	15.86	15.51	15.74
3651	NYSE	DBI	Mon, Dec 30, 2019	15.57	15.99	15.37	15.79
3650	NYSE	DBI	Fri, Dec 27, 2019	15.55	15.76	15.36	15.56
3649	NYSE	DBI	Thu, Dec 26, 2019	15.41	15.58	15.36	15.53
3648	NYSE	DBI	Tue, Dec 24, 2019	15.64	15.72	15.35	15.38
3647	NYSE	DBI	Mon, Dec 23, 2019	15.90	15.94	15.44	15.60
3646	NYSE	DBI	Fri, Dec 20, 2019	15.93	16.09	15.81	15.83
3645	NYSE	DBI	Thu, Dec 19, 2019	15.50	15.98	15.42	15.90
3644	NYSE	DBI	Wed, Dec 18, 2019	15.11	15.83	15.09	15.56
3643	NYSE	DBI	Tue, Dec 17, 2019	14.69	15.12	14.58	15.08
3642	NYSE	DBI	Mon, Dec 16, 2019	15.15	15.36	14.63	14.64
3641	NYSE	DBI	Fri, Dec 13, 2019	15.17	15.21	14.75	15.04
3640	NYSE	DBI	Thu, Dec 12, 2019	14.80	15.25	14.57	15.15
3639	NYSE	DBI	Wed, Dec 11, 2019	14.35	15.04	14.33	14.80
3638	NYSE	DBI	Tue, Dec 10, 2019	14.05	15.45	13.88	14.23
3637	NYSE	DBI	Mon, Dec 9, 2019	16.71	17.50	16.70	17.00
3636	NYSE	DBI	Fri, Dec 6, 2019	16.56	16.86	16.50	16.63
3635	NYSE	DBI	Thu, Dec 5, 2019	16.36	16.59	16.10	16.37
3634	NYSE	DBI	Wed, Dec 4, 2019	15.97	16.45	15.90	16.28
3633	NYSE	DBI	Tue, Dec 3, 2019	15.87	15.97	15.66	15.88
3632	NYSE	DBI	Mon, Dec 2, 2019	16.52	16.62	16.01	16.08
3631	NYSE	DBI	Fri, Nov 29, 2019	16.85	16.85	16.49	16.50
3630	NYSE	DBI	Wed, Nov 27, 2019	17.08	17.18	16.83	16.91
3629	NYSE	DBI	Tue, Nov 26, 2019	16.74	17.28	16.47	16.97
3628	NYSE	DBI	Mon, Nov 25, 2019	16.59	16.82	16.38	16.74
3627	NYSE	DBI	Fri, Nov 22, 2019	16.26	16.55	16.12	16.44
3626	NYSE	DBI	Thu, Nov 21, 2019	16.44	16.45	15.88	16.07
3625	NYSE	DBI	Wed, Nov 20, 2019	16.47	16.72	16.17	16.36
3624	NYSE	DBI	Tue, Nov 19, 2019	17.26	17.47	16.41	16.56
3623	NYSE	DBI	Mon, Nov 18, 2019	17.82	17.83	17.26	17.69
3622	NYSE	DBI	Fri, Nov 15, 2019	17.53	17.87	17.22	17.82
3621	NYSE	DBI	Thu, Nov 14, 2019	17.30	17.69	17.11	17.41
3620	NYSE	DBI	Wed, Nov 13, 2019	17.39	17.57	16.96	17.29
3619	NYSE	DBI	Tue, Nov 12, 2019	17.68	17.97	17.41	17.55
3618	NYSE	DBI	Mon, Nov 11, 2019	18.00	18.20	17.56	17.62
3617	NYSE	DBI	Fri, Nov 8, 2019	18.50	18.60	18.06	18.19
3616	NYSE	DBI	Thu, Nov 7, 2019	18.98	19.08	18.58	18.61
3615	NYSE	DBI	Wed, Nov 6, 2019	18.49	18.79	18.16	18.72
3614	NYSE	DBI	Tue, Nov 5, 2019	17.59	18.53	17.53	18.44
3613	NYSE	DBI	Mon, Nov 4, 2019	17.08	17.59	16.86	17.43
3612	NYSE	DBI	Fri, Nov 1, 2019	16.71	16.96	16.45	16.86
3611	NYSE	DBI	Thu, Oct 31, 2019	16.80	16.80	15.94	16.50
3610	NYSE	DBI	Wed, Oct 30, 2019	17.00	17.12	16.74	16.90
3609	NYSE	DBI	Tue, Oct 29, 2019	17.50	17.61	16.91	17.01
3608	NYSE	DBI	Mon, Oct 28, 2019	17.40	17.70	17.23	17.51
3607	NYSE	DBI	Fri, Oct 25, 2019	16.99	17.32	16.87	17.31
3606	NYSE	DBI	Thu, Oct 24, 2019	17.66	17.66	16.99	17.07
3605	NYSE	DBI	Wed, Oct 23, 2019	17.15	17.63	16.94	17.61
3604	NYSE	DBI	Tue, Oct 22, 2019	16.72	17.31	16.60	17.23
3603	NYSE	DBI	Mon, Oct 21, 2019	16.62	16.92	16.32	16.70
3602	NYSE	DBI	Fri, Oct 18, 2019	16.63	16.85	16.16	16.37
3601	NYSE	DBI	Thu, Oct 17, 2019	16.95	17.38	16.86	16.95
3600	NYSE	DBI	Wed, Oct 16, 2019	16.67	17.02	16.57	16.80
3599	NYSE	DBI	Tue, Oct 15, 2019	16.49	16.98	16.42	16.68
3598	NYSE	DBI	Mon, Oct 14, 2019	16.85	17.05	16.35	16.46
3597	NYSE	DBI	Fri, Oct 11, 2019	17.13	17.42	16.83	16.86
3596	NYSE	DBI	Thu, Oct 10, 2019	16.38	16.89	16.17	16.81
3595	NYSE	DBI	Wed, Oct 9, 2019	16.27	16.50	16.04	16.26
3594	NYSE	DBI	Tue, Oct 8, 2019	15.99	16.32	15.65	16.08
3593	NYSE	DBI	Mon, Oct 7, 2019	16.48	16.65	16.28	16.30
3592	NYSE	DBI	Fri, Oct 4, 2019	16.54	16.72	16.22	16.51
3591	NYSE	DBI	Thu, Oct 3, 2019	16.32	16.54	15.72	16.54
3590	NYSE	DBI	Wed, Oct 2, 2019	16.94	17.03	16.32	16.45
3589	NYSE	DBI	Tue, Oct 1, 2019	17.21	17.60	17.08	17.14
3588	NYSE	DBI	Mon, Sep 30, 2019	17.10	17.39	16.98	17.12
3587	NYSE	DBI	Fri, Sep 27, 2019	17.15	17.31	16.64	16.88
3586	NYSE	DBI	Thu, Sep 26, 2019	17.49	17.54	16.75	17.01
3585	NYSE	DBI	Wed, Sep 25, 2019	17.15	17.72	17.14	17.49
3584	NYSE	DBI	Tue, Sep 24, 2019	17.47	17.59	16.94	17.11
3583	NYSE	DBI	Mon, Sep 23, 2019	16.73	17.49	16.64	17.30
3582	NYSE	DBI	Fri, Sep 20, 2019	17.11	17.35	16.86	16.94
3581	NYSE	DBI	Thu, Sep 19, 2019	17.09	17.11	16.79	17.08
3580	NYSE	DBI	Wed, Sep 18, 2019	17.12	17.56	16.91	17.05
3579	NYSE	DBI	Tue, Sep 17, 2019	16.78	17.14	16.45	17.08
3578	NYSE	DBI	Mon, Sep 16, 2019	17.60	17.75	16.92	16.94
3577	NYSE	DBI	Fri, Sep 13, 2019	17.17	17.63	16.66	16.82
3576	NYSE	DBI	Thu, Sep 12, 2019	16.75	17.11	16.37	16.92
3575	NYSE	DBI	Wed, Sep 11, 2019	17.16	17.18	16.63	17.08
3574	NYSE	DBI	Tue, Sep 10, 2019	16.20	17.19	16.15	17.05
3573	NYSE	DBI	Mon, Sep 9, 2019	16.39	16.61	16.16	16.20
3572	NYSE	DBI	Fri, Sep 6, 2019	16.55	16.83	16.21	16.31
3571	NYSE	DBI	Thu, Sep 5, 2019	15.60	16.54	15.47	16.38
3570	NYSE	DBI	Wed, Sep 4, 2019	15.50	15.62	14.86	15.23
3569	NYSE	DBI	Tue, Sep 3, 2019	16.34	16.38	15.38	15.40
3568	NYSE	DBI	Fri, Aug 30, 2019	15.65	16.90	15.65	16.49
3567	NYSE	DBI	Thu, Aug 29, 2019	15.82	15.82	15.00	15.50
3566	NYSE	DBI	Wed, Aug 28, 2019	14.29	15.08	14.22	14.96
3565	NYSE	DBI	Tue, Aug 27, 2019	14.66	14.87	14.23	14.32
3564	NYSE	DBI	Mon, Aug 26, 2019	14.37	14.52	14.20	14.33
3563	NYSE	DBI	Fri, Aug 23, 2019	14.74	14.84	14.08	14.17
3562	NYSE	DBI	Thu, Aug 22, 2019	14.75	15.08	14.57	15.00
3561	NYSE	DBI	Wed, Aug 21, 2019	14.63	14.98	14.23	14.60
3560	NYSE	DBI	Tue, Aug 20, 2019	14.85	14.85	14.25	14.50
3559	NYSE	DBI	Mon, Aug 19, 2019	15.25	15.33	14.88	14.92
3558	NYSE	DBI	Fri, Aug 16, 2019	14.49	15.00	14.38	14.93
3557	NYSE	DBI	Thu, Aug 15, 2019	15.12	15.19	14.09	14.35
3556	NYSE	DBI	Wed, Aug 14, 2019	15.31	15.63	14.80	15.05
3555	NYSE	DBI	Tue, Aug 13, 2019	15.27	16.61	15.06	15.90
3554	NYSE	DBI	Mon, Aug 12, 2019	16.25	16.38	15.19	15.26
3553	NYSE	DBI	Fri, Aug 9, 2019	17.24	17.32	16.46	16.47
3552	NYSE	DBI	Thu, Aug 8, 2019	17.27	17.33	16.84	17.23
3551	NYSE	DBI	Wed, Aug 7, 2019	17.25	17.47	16.92	17.11
3550	NYSE	DBI	Tue, Aug 6, 2019	16.91	17.57	16.88	17.49
3549	NYSE	DBI	Mon, Aug 5, 2019	16.62	16.91	16.37	16.75
3548	NYSE	DBI	Fri, Aug 2, 2019	17.11	17.39	16.62	16.99
3547	NYSE	DBI	Thu, Aug 1, 2019	18.32	18.59	16.88	17.06
3546	NYSE	DBI	Wed, Jul 31, 2019	18.70	18.88	18.36	18.38
3545	NYSE	DBI	Tue, Jul 30, 2019	18.25	18.65	17.95	18.62
3544	NYSE	DBI	Mon, Jul 29, 2019	18.10	18.31	17.82	18.25
3543	NYSE	DBI	Fri, Jul 26, 2019	17.68	18.07	17.44	18.04
3542	NYSE	DBI	Thu, Jul 25, 2019	18.25	18.48	17.52	17.66
3541	NYSE	DBI	Wed, Jul 24, 2019	18.33	18.76	18.21	18.25
3540	NYSE	DBI	Tue, Jul 23, 2019	18.20	18.52	18.03	18.22
3539	NYSE	DBI	Mon, Jul 22, 2019	18.82	19.06	17.97	18.11
3538	NYSE	DBI	Fri, Jul 19, 2019	18.22	19.01	18.22	18.81
3537	NYSE	DBI	Thu, Jul 18, 2019	17.87	18.43	17.78	18.13
3536	NYSE	DBI	Wed, Jul 17, 2019	18.17	18.31	17.89	17.93
3535	NYSE	DBI	Tue, Jul 16, 2019	18.06	18.41	18.01	18.25
3534	NYSE	DBI	Mon, Jul 15, 2019	18.99	19.24	17.92	18.13
3533	NYSE	DBI	Fri, Jul 12, 2019	18.56	19.08	18.52	19.00
3532	NYSE	DBI	Thu, Jul 11, 2019	18.94	18.98	18.51	18.56
3531	NYSE	DBI	Wed, Jul 10, 2019	18.93	18.93	18.43	18.82
3530	NYSE	DBI	Tue, Jul 9, 2019	19.15	19.24	18.63	18.73
3529	NYSE	DBI	Mon, Jul 8, 2019	19.09	19.35	18.83	19.14
3528	NYSE	DBI	Fri, Jul 5, 2019	18.76	19.27	18.64	19.22
3527	NYSE	DBI	Wed, Jul 3, 2019	18.40	18.86	18.37	18.76
3526	NYSE	DBI	Tue, Jul 2, 2019	19.09	19.14	18.27	18.40
3525	NYSE	DBI	Mon, Jul 1, 2019	19.52	19.93	18.99	19.01
3524	NYSE	DBI	Fri, Jun 28, 2019	18.98	19.26	18.86	19.17
3523	NYSE	DBI	Thu, Jun 27, 2019	18.65	18.93	18.39	18.90
3522	NYSE	DBI	Wed, Jun 26, 2019	18.13	18.79	18.00	18.60
3521	NYSE	DBI	Tue, Jun 25, 2019	17.99	18.25	17.75	18.09
3520	NYSE	DBI	Mon, Jun 24, 2019	18.47	18.62	17.88	17.98
3519	NYSE	DBI	Fri, Jun 21, 2019	18.10	18.87	17.92	18.59
3518	NYSE	DBI	Thu, Jun 20, 2019	17.85	18.16	17.60	18.16
3517	NYSE	DBI	Wed, Jun 19, 2019	18.18	18.18	17.67	17.76
3516	NYSE	DBI	Tue, Jun 18, 2019	17.62	18.41	17.55	18.16
3515	NYSE	DBI	Mon, Jun 17, 2019	18.19	18.26	17.77	17.53
3514	NYSE	DBI	Fri, Jun 14, 2019	17.83	18.14	17.72	18.13
3513	NYSE	DBI	Thu, Jun 13, 2019	17.98	18.15	17.60	17.91
3512	NYSE	DBI	Wed, Jun 12, 2019	18.59	18.62	17.85	17.94
3511	NYSE	DBI	Tue, Jun 11, 2019	18.70	19.16	18.48	18.63
3510	NYSE	DBI	Mon, Jun 10, 2019	19.04	19.33	18.53	18.59
3509	NYSE	DBI	Fri, Jun 7, 2019	18.40	19.00	18.40	18.92
3508	NYSE	DBI	Thu, Jun 6, 2019	18.60	18.79	18.13	18.44
3507	NYSE	DBI	Wed, Jun 5, 2019	19.17	19.39	18.54	18.64
3506	NYSE	DBI	Tue, Jun 4, 2019	19.07	19.58	18.76	19.00
3505	NYSE	DBI	Mon, Jun 3, 2019	18.03	19.17	18.01	18.79
3504	NYSE	DBI	Fri, May 31, 2019	18.52	18.69	18.01	18.09
3503	NYSE	DBI	Thu, May 30, 2019	19.41	20.58	18.92	19.06
3502	NYSE	DBI	Wed, May 29, 2019	18.61	18.72	17.97	17.99
3501	NYSE	DBI	Tue, May 28, 2019	19.15	19.37	18.69	18.72
3500	NYSE	DBI	Fri, May 24, 2019	19.05	19.28	18.60	19.09
3499	NYSE	DBI	Thu, May 23, 2019	19.04	19.18	18.71	18.98
3498	NYSE	DBI	Wed, May 22, 2019	20.03	20.13	19.25	19.27
3497	NYSE	DBI	Tue, May 21, 2019	20.14	20.29	19.80	20.15
3496	NYSE	DBI	Mon, May 20, 2019	20.15	20.38	19.96	20.07
3495	NYSE	DBI	Fri, May 17, 2019	20.32	20.83	20.20	20.27
3494	NYSE	DBI	Thu, May 16, 2019	20.39	20.87	20.33	20.43
3493	NYSE	DBI	Wed, May 15, 2019	20.35	20.60	20.15	20.44
3492	NYSE	DBI	Tue, May 14, 2019	20.37	20.71	19.87	20.55
3491	NYSE	DBI	Mon, May 13, 2019	21.36	21.40	20.24	20.32
3490	NYSE	DBI	Fri, May 10, 2019	21.71	21.89	21.11	21.80
3489	NYSE	DBI	Thu, May 9, 2019	21.44	21.78	21.33	21.69
3488	NYSE	DBI	Wed, May 8, 2019	21.73	21.92	21.45	21.68
3487	NYSE	DBI	Tue, May 7, 2019	22.21	22.63	21.68	21.78
3486	NYSE	DBI	Mon, May 6, 2019	22.92	22.96	22.24	22.27
3485	NYSE	DBI	Fri, May 3, 2019	22.97	23.39	22.95	23.24
3484	NYSE	DBI	Thu, May 2, 2019	22.55	23.08	22.48	22.75
3483	NYSE	DBI	Wed, May 1, 2019	22.33	22.62	22.14	22.56
3482	NYSE	DBI	Tue, Apr 30, 2019	22.11	22.43	22.00	22.25
3481	NYSE	DBI	Mon, Apr 29, 2019	21.43	22.34	21.32	22.19
3480	NYSE	DBI	Fri, Apr 26, 2019	21.36	21.76	21.01	21.51
3479	NYSE	DBI	Thu, Apr 25, 2019	21.73	22.14	21.34	21.39
3478	NYSE	DBI	Wed, Apr 24, 2019	21.65	21.88	21.42	21.70
3477	NYSE	DBI	Tue, Apr 23, 2019	21.19	21.43	20.87	21.39
3476	NYSE	DBI	Mon, Apr 22, 2019	22.55	22.64	20.96	21.10
3475	NYSE	DBI	Thu, Apr 18, 2019	22.61	22.96	22.41	22.50
3474	NYSE	DBI	Wed, Apr 17, 2019	23.18	23.35	22.70	22.79
3473	NYSE	DBI	Tue, Apr 16, 2019	23.05	23.25	22.91	23.10
3472	NYSE	DBI	Mon, Apr 15, 2019	23.01	23.22	22.89	23.09
3471	NYSE	DBI	Fri, Apr 12, 2019	23.23	23.25	22.66	23.07
3470	NYSE	DBI	Thu, Apr 11, 2019	22.65	22.80	22.30	22.66
3469	NYSE	DBI	Wed, Apr 10, 2019	22.30	22.78	22.24	22.66
3468	NYSE	DBI	Tue, Apr 9, 2019	22.03	22.51	21.94	22.22
3467	NYSE	DBI	Mon, Apr 8, 2019	22.14	22.29	21.92	21.99
3466	NYSE	DBI	Fri, Apr 5, 2019	22.51	22.69	22.04	22.20
3465	NYSE	DBI	Thu, Apr 4, 2019	22.17	22.51	21.99	22.39
3464	NYSE	DBI	Wed, Apr 3, 2019	23.16	23.19	22.16	22.18
3463	NYSE	DBI	Tue, Apr 2, 2019	22.66	23.30	22.04	23.18
3462	NYSE	DBI	Mon, Apr 1, 2019	22.24	22.70	21.82	22.51
3461	NYSE	DBI	Fri, Mar 29, 2019	22.78	22.92	22.04	22.22
3460	NYSE	DBI	Thu, Mar 28, 2019	22.84	23.41	22.77	22.74
3459	NYSE	DBI	Wed, Mar 27, 2019	21.94	22.91	21.94	22.69
3458	NYSE	DBI	Tue, Mar 26, 2019	21.95	22.81	21.88	21.94
3457	NYSE	DBI	Mon, Mar 25, 2019	20.35	22.29	20.21	21.89
3456	NYSE	DBI	Fri, Mar 22, 2019	20.89	21.14	20.23	20.32
3455	NYSE	DBI	Thu, Mar 21, 2019	21.02	21.25	20.30	21.08
3454	NYSE	DBI	Wed, Mar 20, 2019	22.04	22.04	20.83	21.26
3453	NYSE	DBI	Tue, Mar 19, 2019	23.11	23.21	21.32	22.09
3452	NYSE	DBI	Mon, Mar 18, 2019	25.37	25.59	24.91	25.36
3451	NYSE	DBI	Fri, Mar 15, 2019	25.71	25.71	25.28	25.40
3450	NYSE	DBI	Thu, Mar 14, 2019	26.18	26.18	25.67	25.77
3449	NYSE	DBI	Wed, Mar 13, 2019	25.95	26.49	25.78	26.18
3448	NYSE	DBI	Tue, Mar 12, 2019	26.33	26.56	25.76	26.01
3447	NYSE	DBI	Mon, Mar 11, 2019	26.87	26.94	26.22	26.42
3446	NYSE	DBI	Fri, Mar 8, 2019	27.47	27.47	26.72	26.90
3445	NYSE	DBI	Thu, Mar 7, 2019	28.05	28.21	27.68	27.71
3444	NYSE	DBI	Wed, Mar 6, 2019	28.31	28.75	28.18	28.20
3443	NYSE	DBI	Tue, Mar 5, 2019	28.69	28.83	28.24	28.28
3442	NYSE	DBI	Mon, Mar 4, 2019	29.81	29.81	28.47	28.57
3441	NYSE	DBI	Fri, Mar 1, 2019	30.24	30.73	29.64	29.75
3440	NYSE	DBI	Thu, Feb 28, 2019	29.50	29.77	29.02	29.61
3439	NYSE	DBI	Wed, Feb 27, 2019	28.76	29.78	28.69	29.75
3438	NYSE	DBI	Tue, Feb 26, 2019	28.71	28.83	28.39	28.64
3437	NYSE	DBI	Mon, Feb 25, 2019	28.50	28.92	28.41	28.74
3436	NYSE	DBI	Fri, Feb 22, 2019	28.02	28.35	27.91	28.32
3435	NYSE	DBI	Thu, Feb 21, 2019	27.81	28.43	27.66	27.94
3434	NYSE	DBI	Wed, Feb 20, 2019	27.47	27.93	27.47	27.87
3433	NYSE	DBI	Tue, Feb 19, 2019	27.37	27.75	26.97	27.57
3432	NYSE	DBI	Fri, Feb 15, 2019	27.48	27.64	27.20	27.47
3431	NYSE	DBI	Thu, Feb 14, 2019	27.24	27.46	26.90	27.39
3430	NYSE	DBI	Wed, Feb 13, 2019	27.55	27.76	26.92	27.43
3429	NYSE	DBI	Tue, Feb 12, 2019	27.08	27.54	26.93	27.49
3428	NYSE	DBI	Mon, Feb 11, 2019	26.30	27.13	26.05	27.07
3427	NYSE	DBI	Fri, Feb 8, 2019	26.13	26.60	25.98	26.15
3426	NYSE	DBI	Thu, Feb 7, 2019	26.27	26.50	25.82	26.14
3425	NYSE	DBI	Wed, Feb 6, 2019	26.31	26.56	25.94	26.54
3424	NYSE	DBI	Tue, Feb 5, 2019	26.82	26.98	26.30	26.37
3423	NYSE	DBI	Mon, Feb 4, 2019	26.72	26.93	26.40	26.69
3422	NYSE	DBI	Fri, Feb 1, 2019	27.42	27.47	26.76	26.77
3421	NYSE	DBI	Thu, Jan 31, 2019	27.21	27.29	26.91	27.25
3420	NYSE	DBI	Wed, Jan 30, 2019	27.09	27.32	26.76	27.19
3419	NYSE	DBI	Tue, Jan 29, 2019	26.86	26.97	26.55	26.87
3418	NYSE	DBI	Mon, Jan 28, 2019	26.52	26.92	26.38	26.78
3417	NYSE	DBI	Fri, Jan 25, 2019	26.47	26.85	26.35	26.78
3416	NYSE	DBI	Thu, Jan 24, 2019	26.21	26.33	25.97	26.24
3415	NYSE	DBI	Wed, Jan 23, 2019	26.32	26.34	25.81	26.15
3414	NYSE	DBI	Tue, Jan 22, 2019	26.86	26.90	26.07	26.18
3413	NYSE	DBI	Fri, Jan 18, 2019	26.92	27.28	26.48	27.15
3412	NYSE	DBI	Thu, Jan 17, 2019	26.32	26.96	26.25	26.82
3411	NYSE	DBI	Wed, Jan 16, 2019	26.45	26.76	26.28	26.45
3410	NYSE	DBI	Tue, Jan 15, 2019	26.11	26.52	25.81	26.49
3409	NYSE	DBI	Mon, Jan 14, 2019	25.49	26.51	25.36	26.16
3408	NYSE	DBI	Fri, Jan 11, 2019	25.78	26.02	25.33	25.62
3407	NYSE	DBI	Thu, Jan 10, 2019	25.28	26.18	24.86	26.03
3406	NYSE	DBI	Wed, Jan 9, 2019	26.62	26.89	26.37	26.50
3405	NYSE	DBI	Tue, Jan 8, 2019	27.02	27.02	25.97	26.56
3404	NYSE	DBI	Mon, Jan 7, 2019	25.48	27.17	25.38	26.64
3403	NYSE	DBI	Fri, Jan 4, 2019	24.74	25.98	24.58	25.70
3402	NYSE	DBI	Thu, Jan 3, 2019	24.82	24.97	23.95	24.48
3401	NYSE	DBI	Wed, Jan 2, 2019	24.29	25.25	24.26	24.95
3400	NYSE	DBI	Mon, Dec 31, 2018	25.00	25.21	24.22	24.70
3399	NYSE	DBI	Fri, Dec 28, 2018	24.82	25.30	24.52	24.91
3398	NYSE	DBI	Thu, Dec 27, 2018	24.21	24.87	23.70	24.87
3397	NYSE	DBI	Wed, Dec 26, 2018	23.55	24.72	23.40	24.68
3396	NYSE	DBI	Mon, Dec 24, 2018	23.18	23.94	23.05	23.38
3395	NYSE	DBI	Fri, Dec 21, 2018	23.78	24.56	23.29	23.34
3394	NYSE	DBI	Thu, Dec 20, 2018	23.59	24.16	23.36	23.90
3393	NYSE	DBI	Wed, Dec 19, 2018	24.33	24.69	23.99	23.79
3392	NYSE	DBI	Tue, Dec 18, 2018	23.22	24.38	23.22	24.18
3391	NYSE	DBI	Mon, Dec 17, 2018	23.18	23.52	22.84	23.22
3390	NYSE	DBI	Fri, Dec 14, 2018	23.31	24.03	23.24	23.32
3389	NYSE	DBI	Thu, Dec 13, 2018	24.66	24.76	23.49	23.57
3388	NYSE	DBI	Wed, Dec 12, 2018	25.18	25.62	24.77	24.81
3387	NYSE	DBI	Tue, Dec 11, 2018	26.76	26.94	24.18	25.01
3386	NYSE	DBI	Mon, Dec 10, 2018	24.20	24.23	22.74	23.13
3385	NYSE	DBI	Fri, Dec 7, 2018	25.38	25.86	24.15	24.21
3384	NYSE	DBI	Thu, Dec 6, 2018	25.95	26.03	24.81	25.41
3383	NYSE	DBI	Tue, Dec 4, 2018	28.46	28.53	26.16	26.36
3382	NYSE	DBI	Mon, Dec 3, 2018	28.02	28.57	27.29	28.46
3381	NYSE	DBI	Fri, Nov 30, 2018	27.60	27.90	27.40	27.74
3380	NYSE	DBI	Thu, Nov 29, 2018	27.57	27.95	27.37	27.56
3379	NYSE	DBI	Wed, Nov 28, 2018	26.66	27.73	26.17	27.58
3378	NYSE	DBI	Tue, Nov 27, 2018	26.62	26.71	25.99	26.66
3377	NYSE	DBI	Mon, Nov 26, 2018	26.60	27.12	26.29	26.89
3376	NYSE	DBI	Fri, Nov 23, 2018	26.32	26.62	26.09	26.32
3375	NYSE	DBI	Wed, Nov 21, 2018	26.16	26.99	26.05	26.51
3374	NYSE	DBI	Tue, Nov 20, 2018	25.15	26.48	24.65	25.89
3373	NYSE	DBI	Mon, Nov 19, 2018	25.80	26.55	25.60	26.03
3372	NYSE	DBI	Fri, Nov 16, 2018	25.71	26.41	25.39	25.95
3371	NYSE	DBI	Thu, Nov 15, 2018	25.31	25.42	24.75	25.41
3370	NYSE	DBI	Wed, Nov 14, 2018	26.42	26.82	25.62	25.80
3369	NYSE	DBI	Tue, Nov 13, 2018	26.90	26.90	26.06	26.13
3368	NYSE	DBI	Mon, Nov 12, 2018	27.45	27.82	26.86	26.90
3367	NYSE	DBI	Fri, Nov 9, 2018	28.49	28.49	27.14	27.41
3366	NYSE	DBI	Thu, Nov 8, 2018	28.30	28.83	28.00	28.54
3365	NYSE	DBI	Wed, Nov 7, 2018	27.79	28.35	27.41	28.21
3364	NYSE	DBI	Tue, Nov 6, 2018	28.11	28.11	27.37	27.99
3363	NYSE	DBI	Mon, Nov 5, 2018	27.69	27.98	27.16	27.88
3362	NYSE	DBI	Fri, Nov 2, 2018	27.91	28.10	27.21	27.74
3361	NYSE	DBI	Thu, Nov 1, 2018	26.57	27.68	26.30	27.61
3360	NYSE	DBI	Wed, Oct 31, 2018	27.35	27.69	26.52	26.55
3359	NYSE	DBI	Tue, Oct 30, 2018	26.33	27.38	26.16	27.28
3358	NYSE	DBI	Mon, Oct 29, 2018	25.85	27.01	25.78	26.28
3357	NYSE	DBI	Fri, Oct 26, 2018	25.97	26.31	25.27	25.46
3356	NYSE	DBI	Thu, Oct 25, 2018	25.49	26.45	25.37	26.24
3355	NYSE	DBI	Wed, Oct 24, 2018	25.83	26.31	25.45	25.45
3354	NYSE	DBI	Tue, Oct 23, 2018	25.37	26.00	25.01	25.87
3353	NYSE	DBI	Mon, Oct 22, 2018	25.30	25.95	25.25	25.71
3352	NYSE	DBI	Fri, Oct 19, 2018	26.49	26.55	25.08	25.16
3351	NYSE	DBI	Thu, Oct 18, 2018	27.09	27.35	26.24	26.38
3350	NYSE	DBI	Wed, Oct 17, 2018	28.60	28.72	26.91	27.35
3349	NYSE	DBI	Tue, Oct 16, 2018	28.44	28.72	27.80	28.68
3348	NYSE	DBI	Mon, Oct 15, 2018	28.10	28.66	28.00	28.37
3347	NYSE	DBI	Fri, Oct 12, 2018	27.84	28.31	27.24	27.95
3346	NYSE	DBI	Thu, Oct 11, 2018	28.22	28.73	27.45	27.55
3345	NYSE	DBI	Wed, Oct 10, 2018	32.34	32.34	27.96	28.51
3344	NYSE	DBI	Tue, Oct 9, 2018	32.50	32.89	32.27	32.68
3343	NYSE	DBI	Mon, Oct 8, 2018	32.01	32.47	31.71	32.35
3342	NYSE	DBI	Fri, Oct 5, 2018	32.61	32.67	31.35	31.94
3341	NYSE	DBI	Thu, Oct 4, 2018	33.30	33.37	32.51	32.75
3340	NYSE	DBI	Wed, Oct 3, 2018	32.45	33.44	32.24	33.30
3339	NYSE	DBI	Tue, Oct 2, 2018	33.96	33.99	32.20	32.31
3338	NYSE	DBI	Mon, Oct 1, 2018	33.92	34.50	33.51	33.88
3337	NYSE	DBI	Fri, Sep 28, 2018	34.00	34.63	33.81	33.88
3336	NYSE	DBI	Thu, Sep 27, 2018	33.86	34.15	33.70	34.10
3335	NYSE	DBI	Wed, Sep 26, 2018	32.85	34.06	32.77	33.84
3334	NYSE	DBI	Tue, Sep 25, 2018	32.77	33.02	32.39	32.77
3333	NYSE	DBI	Mon, Sep 24, 2018	31.91	32.98	31.66	32.66
3332	NYSE	DBI	Fri, Sep 21, 2018	32.12	32.39	31.86	32.00
3331	NYSE	DBI	Thu, Sep 20, 2018	31.70	32.31	31.21	31.87
3330	NYSE	DBI	Wed, Sep 19, 2018	31.07	31.99	31.07	31.72
3329	NYSE	DBI	Tue, Sep 18, 2018	30.75	31.42	30.75	31.15
3328	NYSE	DBI	Mon, Sep 17, 2018	31.43	31.54	30.65	30.78
3327	NYSE	DBI	Fri, Sep 14, 2018	31.26	31.28	30.41	31.21
3326	NYSE	DBI	Thu, Sep 13, 2018	31.34	31.51	31.06	31.32
3325	NYSE	DBI	Wed, Sep 12, 2018	32.07	32.08	31.11	31.30
3324	NYSE	DBI	Tue, Sep 11, 2018	31.95	32.27	31.66	32.08
3323	NYSE	DBI	Mon, Sep 10, 2018	32.47	32.62	31.71	32.07
3322	NYSE	DBI	Fri, Sep 7, 2018	32.40	32.78	32.12	32.25
3321	NYSE	DBI	Thu, Sep 6, 2018	32.65	32.65	32.06	32.08
3320	NYSE	DBI	Wed, Sep 5, 2018	32.86	32.91	32.19	32.67
3319	NYSE	DBI	Tue, Sep 4, 2018	33.33	33.61	32.72	32.98
3318	NYSE	DBI	Fri, Aug 31, 2018	32.16	33.51	32.16	33.26
3317	NYSE	DBI	Thu, Aug 30, 2018	32.56	32.79	32.07	32.28
3316	NYSE	DBI	Wed, Aug 29, 2018	32.73	33.44	32.05	32.66
3315	NYSE	DBI	Tue, Aug 28, 2018	33.60	34.02	31.62	32.70
3314	NYSE	DBI	Mon, Aug 27, 2018	27.46	27.59	26.95	27.20
3313	NYSE	DBI	Fri, Aug 24, 2018	27.60	27.72	27.14	27.36
3312	NYSE	DBI	Thu, Aug 23, 2018	27.59	27.92	27.38	27.83
3311	NYSE	DBI	Wed, Aug 22, 2018	27.65	28.19	27.57	27.59
3310	NYSE	DBI	Tue, Aug 21, 2018	27.21	27.62	27.10	27.61
3309	NYSE	DBI	Mon, Aug 20, 2018	26.56	27.20	26.50	26.92
3308	NYSE	DBI	Fri, Aug 17, 2018	26.50	26.73	25.56	26.49
3307	NYSE	DBI	Thu, Aug 16, 2018	28.37	28.37	27.82	27.84
3306	NYSE	DBI	Wed, Aug 15, 2018	29.18	29.18	28.14	28.16
3305	NYSE	DBI	Tue, Aug 14, 2018	28.44	29.27	28.12	29.22
3304	NYSE	DBI	Mon, Aug 13, 2018	27.94	28.50	27.67	28.35
3303	NYSE	DBI	Fri, Aug 10, 2018	27.47	28.16	27.47	27.68
3302	NYSE	DBI	Thu, Aug 9, 2018	27.41	28.00	27.34	27.60
3301	NYSE	DBI	Wed, Aug 8, 2018	27.43	27.58	27.01	27.38
3300	NYSE	DBI	Tue, Aug 7, 2018	27.52	27.64	27.22	27.37
3299	NYSE	DBI	Mon, Aug 6, 2018	27.83	27.87	27.38	27.48
3298	NYSE	DBI	Fri, Aug 3, 2018	27.84	28.31	27.55	27.78
3297	NYSE	DBI	Thu, Aug 2, 2018	27.30	27.77	27.14	27.74
3296	NYSE	DBI	Wed, Aug 1, 2018	27.34	27.58	27.19	27.43
3295	NYSE	DBI	Tue, Jul 31, 2018	27.20	27.58	27.07	27.44
3294	NYSE	DBI	Mon, Jul 30, 2018	26.81	27.36	26.81	27.10
3293	NYSE	DBI	Fri, Jul 27, 2018	27.47	27.63	26.67	26.81
3292	NYSE	DBI	Thu, Jul 26, 2018	27.45	28.06	27.17	27.55
3291	NYSE	DBI	Wed, Jul 25, 2018	26.92	27.38	26.87	27.36
3290	NYSE	DBI	Tue, Jul 24, 2018	27.67	27.96	26.81	26.98
3289	NYSE	DBI	Mon, Jul 23, 2018	27.53	27.90	27.49	27.59
3288	NYSE	DBI	Fri, Jul 20, 2018	27.99	28.02	27.48	27.51
3287	NYSE	DBI	Thu, Jul 19, 2018	27.70	28.34	27.55	28.18
3286	NYSE	DBI	Wed, Jul 18, 2018	27.12	27.76	27.02	27.73
3285	NYSE	DBI	Tue, Jul 17, 2018	26.72	27.08	26.55	27.07
3284	NYSE	DBI	Mon, Jul 16, 2018	26.95	27.20	26.68	26.70
3283	NYSE	DBI	Fri, Jul 13, 2018	26.96	27.25	26.86	26.92
3282	NYSE	DBI	Thu, Jul 12, 2018	27.18	27.18	26.61	27.00
3281	NYSE	DBI	Wed, Jul 11, 2018	26.83	27.51	26.79	27.35
3280	NYSE	DBI	Tue, Jul 10, 2018	26.93	27.14	26.77	26.92
3279	NYSE	DBI	Mon, Jul 9, 2018	27.74	27.86	26.93	27.01
3278	NYSE	DBI	Fri, Jul 6, 2018	27.48	27.85	27.35	27.61
3277	NYSE	DBI	Thu, Jul 5, 2018	27.17	27.60	27.05	27.44
3276	NYSE	DBI	Tue, Jul 3, 2018	26.68	27.21	26.37	27.12
3275	NYSE	DBI	Mon, Jul 2, 2018	25.80	26.56	25.55	26.51
3274	NYSE	DBI	Fri, Jun 29, 2018	26.34	26.42	25.80	25.82
3273	NYSE	DBI	Thu, Jun 28, 2018	26.00	26.28	25.79	26.11
3272	NYSE	DBI	Wed, Jun 27, 2018	26.21	26.59	25.91	25.98
3271	NYSE	DBI	Tue, Jun 26, 2018	25.74	26.32	25.70	26.21
3270	NYSE	DBI	Mon, Jun 25, 2018	25.75	25.94	25.49	25.74
3269	NYSE	DBI	Fri, Jun 22, 2018	26.40	26.40	25.59	25.80
3268	NYSE	DBI	Thu, Jun 21, 2018	26.01	26.40	25.97	25.99
3267	NYSE	DBI	Wed, Jun 20, 2018	25.65	26.12	25.30	26.06
3266	NYSE	DBI	Tue, Jun 19, 2018	25.61	25.85	25.43	25.46
3265	NYSE	DBI	Mon, Jun 18, 2018	25.44	26.18	25.44	25.81
3264	NYSE	DBI	Fri, Jun 15, 2018	25.18	25.69	25.18	25.60
3263	NYSE	DBI	Thu, Jun 14, 2018	25.08	25.29	24.69	25.22
3262	NYSE	DBI	Wed, Jun 13, 2018	25.44	25.56	25.13	25.20
3261	NYSE	DBI	Tue, Jun 12, 2018	25.48	25.53	25.14	25.44
3260	NYSE	DBI	Mon, Jun 11, 2018	24.91	25.40	24.86	25.36
3259	NYSE	DBI	Fri, Jun 8, 2018	24.70	24.90	24.66	24.84
3258	NYSE	DBI	Thu, Jun 7, 2018	24.89	25.12	24.63	24.73
3257	NYSE	DBI	Wed, Jun 6, 2018	24.90	25.06	24.56	24.78
3256	NYSE	DBI	Tue, Jun 5, 2018	24.31	24.93	24.17	24.75
3255	NYSE	DBI	Mon, Jun 4, 2018	24.18	24.51	23.96	24.36
3254	NYSE	DBI	Fri, Jun 1, 2018	23.86	24.20	23.82	23.99
3253	NYSE	DBI	Thu, May 31, 2018	24.46	24.77	23.83	23.88
3252	NYSE	DBI	Wed, May 30, 2018	24.01	24.77	22.96	24.61
3251	NYSE	DBI	Tue, May 29, 2018	25.72	26.45	25.57	26.07
3250	NYSE	DBI	Fri, May 25, 2018	25.09	25.92	24.95	25.82
3249	NYSE	DBI	Thu, May 24, 2018	24.96	25.44	24.90	25.30
3248	NYSE	DBI	Wed, May 23, 2018	24.48	25.25	24.36	25.01
3247	NYSE	DBI	Tue, May 22, 2018	25.83	25.93	25.59	25.64
3246	NYSE	DBI	Mon, May 21, 2018	25.75	26.11	25.41	25.59
3245	NYSE	DBI	Fri, May 18, 2018	25.30	25.79	25.30	25.65
3244	NYSE	DBI	Thu, May 17, 2018	25.15	25.71	25.11	25.31
3243	NYSE	DBI	Wed, May 16, 2018	24.95	25.71	24.95	25.27
3242	NYSE	DBI	Tue, May 15, 2018	24.57	24.82	24.33	24.66
3241	NYSE	DBI	Mon, May 14, 2018	24.10	24.70	24.08	24.56
3240	NYSE	DBI	Fri, May 11, 2018	23.76	24.18	23.61	23.98
3239	NYSE	DBI	Thu, May 10, 2018	24.21	24.26	23.44	23.72
3238	NYSE	DBI	Wed, May 9, 2018	23.88	24.32	23.64	24.28
3237	NYSE	DBI	Tue, May 8, 2018	23.46	23.89	23.35	23.86
3236	NYSE	DBI	Mon, May 7, 2018	23.28	23.50	22.73	23.48
3235	NYSE	DBI	Fri, May 4, 2018	22.43	23.13	22.30	23.07
3234	NYSE	DBI	Thu, May 3, 2018	22.77	22.85	22.52	22.59
3233	NYSE	DBI	Wed, May 2, 2018	22.33	22.81	21.97	22.77
3232	NYSE	DBI	Tue, May 1, 2018	21.97	22.44	21.87	22.42
3231	NYSE	DBI	Mon, Apr 30, 2018	22.58	22.66	22.26	22.30
3230	NYSE	DBI	Fri, Apr 27, 2018	22.07	22.61	22.05	22.54
3229	NYSE	DBI	Thu, Apr 26, 2018	21.40	22.15	21.29	22.14
3228	NYSE	DBI	Wed, Apr 25, 2018	21.40	21.57	21.19	21.37
3227	NYSE	DBI	Tue, Apr 24, 2018	21.50	21.72	21.16	21.46
3226	NYSE	DBI	Mon, Apr 23, 2018	21.04	21.45	21.02	21.39
3225	NYSE	DBI	Fri, Apr 20, 2018	21.18	21.52	20.99	21.04
3224	NYSE	DBI	Thu, Apr 19, 2018	21.50	21.67	21.19	21.48
3223	NYSE	DBI	Wed, Apr 18, 2018	21.33	21.75	21.33	21.55
3222	NYSE	DBI	Tue, Apr 17, 2018	21.70	21.83	21.24	21.26
3221	NYSE	DBI	Mon, Apr 16, 2018	21.88	21.94	21.50	21.53
3220	NYSE	DBI	Fri, Apr 13, 2018	22.10	22.22	21.58	21.71
3219	NYSE	DBI	Thu, Apr 12, 2018	22.17	22.26	22.03	22.05
3218	NYSE	DBI	Wed, Apr 11, 2018	22.19	22.35	21.99	22.07
3217	NYSE	DBI	Tue, Apr 10, 2018	21.88	22.58	21.69	22.46
3216	NYSE	DBI	Mon, Apr 9, 2018	21.99	22.15	21.54	21.55
3215	NYSE	DBI	Fri, Apr 6, 2018	22.23	22.43	21.77	21.90
3214	NYSE	DBI	Thu, Apr 5, 2018	22.55	22.60	22.12	22.37
3213	NYSE	DBI	Wed, Apr 4, 2018	21.91	22.56	21.91	22.50
3212	NYSE	DBI	Tue, Apr 3, 2018	21.97	22.22	21.90	22.09
3211	NYSE	DBI	Mon, Apr 2, 2018	22.47	22.58	21.54	21.88
3210	NYSE	DBI	Thu, Mar 29, 2018	22.42	22.78	22.27	22.46
3209	NYSE	DBI	Wed, Mar 28, 2018	22.10	22.77	21.94	22.31
3208	NYSE	DBI	Tue, Mar 27, 2018	22.33	22.49	21.94	22.08
3207	NYSE	DBI	Mon, Mar 26, 2018	21.87	22.37	21.73	22.30
3206	NYSE	DBI	Fri, Mar 23, 2018	21.54	21.99	21.44	21.58
3205	NYSE	DBI	Thu, Mar 22, 2018	21.37	21.85	21.33	21.38
3204	NYSE	DBI	Wed, Mar 21, 2018	21.82	22.15	21.70	21.63
3203	NYSE	DBI	Tue, Mar 20, 2018	21.63	21.93	21.36	21.79
3202	NYSE	DBI	Mon, Mar 19, 2018	21.97	22.20	21.55	21.73
3201	NYSE	DBI	Fri, Mar 16, 2018	21.53	22.02	21.43	21.95
3200	NYSE	DBI	Thu, Mar 15, 2018	21.47	21.94	21.41	21.52
3199	NYSE	DBI	Wed, Mar 14, 2018	21.75	21.76	20.80	21.30
3198	NYSE	DBI	Tue, Mar 13, 2018	20.79	21.90	20.36	21.70
3197	NYSE	DBI	Mon, Mar 12, 2018	19.08	19.80	19.02	19.60
3196	NYSE	DBI	Fri, Mar 9, 2018	19.06	19.17	18.81	19.08
3195	NYSE	DBI	Thu, Mar 8, 2018	19.17	19.32	18.85	18.92
3194	NYSE	DBI	Wed, Mar 7, 2018	19.01	19.33	18.79	19.11
3193	NYSE	DBI	Tue, Mar 6, 2018	19.41	19.63	19.04	19.29
3192	NYSE	DBI	Mon, Mar 5, 2018	19.51	19.77	19.14	19.42
3191	NYSE	DBI	Fri, Mar 2, 2018	19.05	19.66	18.97	19.60
3190	NYSE	DBI	Thu, Mar 1, 2018	19.55	19.77	19.16	19.34
3189	NYSE	DBI	Wed, Feb 28, 2018	19.75	20.11	19.53	19.61
3188	NYSE	DBI	Tue, Feb 27, 2018	20.18	20.61	19.38	19.38
3187	NYSE	DBI	Mon, Feb 26, 2018	19.78	20.10	19.66	19.85
3186	NYSE	DBI	Fri, Feb 23, 2018	19.71	19.95	19.47	19.70
3185	NYSE	DBI	Thu, Feb 22, 2018	19.59	20.17	19.56	19.70
3184	NYSE	DBI	Wed, Feb 21, 2018	19.58	20.03	19.41	19.56
3183	NYSE	DBI	Tue, Feb 20, 2018	19.69	19.86	19.39	19.48
3182	NYSE	DBI	Fri, Feb 16, 2018	20.14	20.63	19.99	19.99
3181	NYSE	DBI	Thu, Feb 15, 2018	20.17	20.24	19.61	20.17
3180	NYSE	DBI	Wed, Feb 14, 2018	19.28	20.13	19.27	20.04
3179	NYSE	DBI	Tue, Feb 13, 2018	19.41	19.61	19.26	19.50
3178	NYSE	DBI	Mon, Feb 12, 2018	19.55	19.55	18.79	19.41
3177	NYSE	DBI	Fri, Feb 9, 2018	19.01	19.78	18.61	19.53
3176	NYSE	DBI	Thu, Feb 8, 2018	19.81	19.97	18.78	18.79
3175	NYSE	DBI	Wed, Feb 7, 2018	19.31	19.97	19.15	19.75
3174	NYSE	DBI	Tue, Feb 6, 2018	18.42	19.60	18.01	19.29
3173	NYSE	DBI	Mon, Feb 5, 2018	19.33	19.87	18.70	18.79
3172	NYSE	DBI	Fri, Feb 2, 2018	20.30	20.31	19.52	19.60
3171	NYSE	DBI	Thu, Feb 1, 2018	19.83	20.42	19.64	20.38
3170	NYSE	DBI	Wed, Jan 31, 2018	20.30	20.30	19.77	20.03
3169	NYSE	DBI	Tue, Jan 30, 2018	20.74	20.81	20.13	20.14
3168	NYSE	DBI	Mon, Jan 29, 2018	20.99	21.08	20.60	20.85
3167	NYSE	DBI	Fri, Jan 26, 2018	21.64	21.64	20.72	21.00
3166	NYSE	DBI	Thu, Jan 25, 2018	21.97	21.97	21.24	21.58
3165	NYSE	DBI	Wed, Jan 24, 2018	21.74	22.12	21.55	21.86
3164	NYSE	DBI	Tue, Jan 23, 2018	22.00	22.02	21.39	21.86
3163	NYSE	DBI	Mon, Jan 22, 2018	21.89	22.05	21.50	22.00
3162	NYSE	DBI	Fri, Jan 19, 2018	21.13	21.82	20.73	21.76
3161	NYSE	DBI	Thu, Jan 18, 2018	21.09	21.28	20.85	21.11
3160	NYSE	DBI	Wed, Jan 17, 2018	20.75	21.18	20.62	21.07
3159	NYSE	DBI	Tue, Jan 16, 2018	21.29	21.30	20.50	20.63
3158	NYSE	DBI	Fri, Jan 12, 2018	21.12	21.66	21.04	21.15
3157	NYSE	DBI	Thu, Jan 11, 2018	20.52	21.21	20.37	21.07
3156	NYSE	DBI	Wed, Jan 10, 2018	20.18	20.64	19.98	20.43
3155	NYSE	DBI	Tue, Jan 9, 2018	20.46	20.60	20.09	20.15
3154	NYSE	DBI	Mon, Jan 8, 2018	21.19	21.46	20.31	20.47
3153	NYSE	DBI	Fri, Jan 5, 2018	20.98	21.17	20.60	20.95
3152	NYSE	DBI	Thu, Jan 4, 2018	21.13	21.30	20.48	21.16
3151	NYSE	DBI	Wed, Jan 3, 2018	21.84	21.84	20.93	21.14
3150	NYSE	DBI	Tue, Jan 2, 2018	21.61	21.91	21.51	21.80
3149	NYSE	DBI	Fri, Dec 29, 2017	21.49	21.79	21.40	21.41
3148	NYSE	DBI	Thu, Dec 28, 2017	21.50	21.83	21.31	21.39
3147	NYSE	DBI	Wed, Dec 27, 2017	21.78	21.83	21.38	21.50
3146	NYSE	DBI	Tue, Dec 26, 2017	21.66	22.37	21.66	21.86
3145	NYSE	DBI	Fri, Dec 22, 2017	21.56	21.63	21.30	21.59
3144	NYSE	DBI	Thu, Dec 21, 2017	21.60	21.69	21.32	21.60
3143	NYSE	DBI	Wed, Dec 20, 2017	21.50	21.61	21.25	21.47
3142	NYSE	DBI	Tue, Dec 19, 2017	21.70	21.78	21.30	21.33
3141	NYSE	DBI	Mon, Dec 18, 2017	21.20	21.67	21.10	21.31
3140	NYSE	DBI	Fri, Dec 15, 2017	20.51	21.19	20.51	20.80
3139	NYSE	DBI	Thu, Dec 14, 2017	21.25	21.39	20.03	20.36
3138	NYSE	DBI	Wed, Dec 13, 2017	21.11	21.52	21.06	21.06
3137	NYSE	DBI	Tue, Dec 12, 2017	22.16	22.26	20.97	21.06
3136	NYSE	DBI	Mon, Dec 11, 2017	22.18	22.40	21.97	22.10
3135	NYSE	DBI	Fri, Dec 8, 2017	21.63	22.24	21.47	22.20
3134	NYSE	DBI	Thu, Dec 7, 2017	21.71	22.00	21.37	21.54
3133	NYSE	DBI	Wed, Dec 6, 2017	21.52	21.89	21.40	21.54
3132	NYSE	DBI	Tue, Dec 5, 2017	21.57	21.68	20.89	21.12
3131	NYSE	DBI	Mon, Dec 4, 2017	21.05	22.18	20.95	21.48
3130	NYSE	DBI	Fri, Dec 1, 2017	20.93	21.29	20.09	20.69
3129	NYSE	DBI	Thu, Nov 30, 2017	21.51	22.28	21.31	21.33
3128	NYSE	DBI	Wed, Nov 29, 2017	20.74	21.69	20.65	21.51
3127	NYSE	DBI	Tue, Nov 28, 2017	20.22	20.78	19.72	20.71
3126	NYSE	DBI	Mon, Nov 27, 2017	20.62	21.09	19.91	20.16
3125	NYSE	DBI	Fri, Nov 24, 2017	20.49	20.86	20.29	20.59
3124	NYSE	DBI	Wed, Nov 22, 2017	19.35	20.38	19.26	20.33
3123	NYSE	DBI	Tue, Nov 21, 2017	19.21	20.43	19.20	19.55
3122	NYSE	DBI	Mon, Nov 20, 2017	22.18	22.72	21.92	22.53
3121	NYSE	DBI	Fri, Nov 17, 2017	21.00	22.22	21.00	22.15
3120	NYSE	DBI	Thu, Nov 16, 2017	20.70	20.74	19.65	20.20
3119	NYSE	DBI	Wed, Nov 15, 2017	19.25	19.85	19.04	19.63
3118	NYSE	DBI	Tue, Nov 14, 2017	19.34	19.56	19.08	19.36
3117	NYSE	DBI	Mon, Nov 13, 2017	19.72	19.93	19.40	19.62
3116	NYSE	DBI	Fri, Nov 10, 2017	19.36	20.37	19.36	19.71
3115	NYSE	DBI	Thu, Nov 9, 2017	18.78	19.68	18.78	19.40
3114	NYSE	DBI	Wed, Nov 8, 2017	18.44	18.90	18.26	18.86
3113	NYSE	DBI	Tue, Nov 7, 2017	18.80	18.98	18.37	18.60
3112	NYSE	DBI	Mon, Nov 6, 2017	19.00	19.17	18.69	18.74
3111	NYSE	DBI	Fri, Nov 3, 2017	18.85	18.98	18.39	18.89
3110	NYSE	DBI	Thu, Nov 2, 2017	17.90	18.97	17.89	18.87
3109	NYSE	DBI	Wed, Nov 1, 2017	18.61	18.85	17.75	18.60
3108	NYSE	DBI	Tue, Oct 31, 2017	19.89	20.23	19.12	19.15
3107	NYSE	DBI	Mon, Oct 30, 2017	20.95	20.95	19.93	20.16
3106	NYSE	DBI	Fri, Oct 27, 2017	21.14	21.26	20.77	21.05
3105	NYSE	DBI	Thu, Oct 26, 2017	20.96	21.43	20.90	21.29
3104	NYSE	DBI	Wed, Oct 25, 2017	21.05	21.07	20.66	20.97
3103	NYSE	DBI	Tue, Oct 24, 2017	20.74	21.13	20.72	20.95
3102	NYSE	DBI	Mon, Oct 23, 2017	20.57	20.97	20.45	20.70
3101	NYSE	DBI	Fri, Oct 20, 2017	20.00	20.98	19.92	20.40
3100	NYSE	DBI	Thu, Oct 19, 2017	19.50	19.82	19.34	19.72
3099	NYSE	DBI	Wed, Oct 18, 2017	19.09	19.67	19.09	19.61
3098	NYSE	DBI	Tue, Oct 17, 2017	18.81	19.09	18.68	18.81
3097	NYSE	DBI	Mon, Oct 16, 2017	18.75	18.82	18.44	18.77
3096	NYSE	DBI	Fri, Oct 13, 2017	19.32	19.36	18.82	18.86
3095	NYSE	DBI	Thu, Oct 12, 2017	19.92	19.93	19.07	19.22
3094	NYSE	DBI	Wed, Oct 11, 2017	20.76	20.82	19.78	19.96
3093	NYSE	DBI	Tue, Oct 10, 2017	20.59	21.01	20.41	20.75
3092	NYSE	DBI	Mon, Oct 9, 2017	21.00	21.15	20.18	20.39
3091	NYSE	DBI	Fri, Oct 6, 2017	21.06	21.24	20.97	21.00
3090	NYSE	DBI	Thu, Oct 5, 2017	21.07	21.34	20.86	21.26
3089	NYSE	DBI	Wed, Oct 4, 2017	21.31	21.66	20.97	21.08
3088	NYSE	DBI	Tue, Oct 3, 2017	21.77	21.84	21.16	21.32
3087	NYSE	DBI	Mon, Oct 2, 2017	21.60	21.83	21.09	21.77
3086	NYSE	DBI	Fri, Sep 29, 2017	21.42	21.55	21.23	21.48
3085	NYSE	DBI	Thu, Sep 28, 2017	21.50	21.71	21.13	21.38
3084	NYSE	DBI	Wed, Sep 27, 2017	21.45	21.58	20.93	21.50
3083	NYSE	DBI	Tue, Sep 26, 2017	21.26	21.27	20.69	21.19
3082	NYSE	DBI	Mon, Sep 25, 2017	20.42	21.33	20.40	21.08
3081	NYSE	DBI	Fri, Sep 22, 2017	19.71	20.57	19.54	20.50
3080	NYSE	DBI	Thu, Sep 21, 2017	20.23	20.30	19.83	19.83
3079	NYSE	DBI	Wed, Sep 20, 2017	20.05	20.25	19.85	20.17
3078	NYSE	DBI	Tue, Sep 19, 2017	20.25	20.54	20.14	20.19
3077	NYSE	DBI	Mon, Sep 18, 2017	20.18	20.33	20.03	20.19
3076	NYSE	DBI	Fri, Sep 15, 2017	20.04	20.50	19.99	20.35
3075	NYSE	DBI	Thu, Sep 14, 2017	19.70	20.10	19.49	20.01
3074	NYSE	DBI	Wed, Sep 13, 2017	19.67	20.09	19.55	19.72
3073	NYSE	DBI	Tue, Sep 12, 2017	19.19	19.74	19.19	19.47
3072	NYSE	DBI	Mon, Sep 11, 2017	19.07	19.31	18.86	19.11
3071	NYSE	DBI	Fri, Sep 8, 2017	18.91	19.20	18.66	18.98
3070	NYSE	DBI	Thu, Sep 7, 2017	18.60	18.96	18.39	18.80
3069	NYSE	DBI	Wed, Sep 6, 2017	18.48	18.84	18.39	18.51
3068	NYSE	DBI	Tue, Sep 5, 2017	18.77	19.05	18.25	18.43
3067	NYSE	DBI	Fri, Sep 1, 2017	18.68	18.92	18.43	18.72
3066	NYSE	DBI	Thu, Aug 31, 2017	18.75	19.11	18.52	18.53
3065	NYSE	DBI	Wed, Aug 30, 2017	18.88	19.04	18.45	18.80
3064	NYSE	DBI	Tue, Aug 29, 2017	18.78	19.06	18.68	18.93
3063	NYSE	DBI	Mon, Aug 28, 2017	20.06	20.06	18.85	19.04
3062	NYSE	DBI	Fri, Aug 25, 2017	19.15	20.25	19.15	20.05
3061	NYSE	DBI	Thu, Aug 24, 2017	19.48	19.87	19.04	19.12
3060	NYSE	DBI	Wed, Aug 23, 2017	18.70	19.20	18.32	18.99
3059	NYSE	DBI	Tue, Aug 22, 2017	18.85	19.39	18.11	18.43
3058	NYSE	DBI	Mon, Aug 21, 2017	15.86	15.88	15.14	15.69
3057	NYSE	DBI	Fri, Aug 18, 2017	16.11	16.27	15.66	15.84
3056	NYSE	DBI	Thu, Aug 17, 2017	16.25	16.69	15.97	16.41
3055	NYSE	DBI	Wed, Aug 16, 2017	16.36	16.67	16.33	16.37
3054	NYSE	DBI	Tue, Aug 15, 2017	16.75	16.75	15.90	16.08
3053	NYSE	DBI	Mon, Aug 14, 2017	17.41	17.41	16.80	16.96
3052	NYSE	DBI	Fri, Aug 11, 2017	16.83	17.33	16.76	17.27
3051	NYSE	DBI	Thu, Aug 10, 2017	18.02	18.06	16.94	16.97
3050	NYSE	DBI	Wed, Aug 9, 2017	18.75	18.81	17.94	18.20
3049	NYSE	DBI	Tue, Aug 8, 2017	18.64	19.40	18.64	18.96
3048	NYSE	DBI	Mon, Aug 7, 2017	18.32	18.68	18.07	18.45
3047	NYSE	DBI	Fri, Aug 4, 2017	17.99	18.46	17.99	18.39
3046	NYSE	DBI	Thu, Aug 3, 2017	17.98	18.49	17.81	17.92
3045	NYSE	DBI	Wed, Aug 2, 2017	18.39	18.45	18.00	18.11
3044	NYSE	DBI	Tue, Aug 1, 2017	18.12	18.45	17.78	18.38
3043	NYSE	DBI	Mon, Jul 31, 2017	18.16	18.32	17.87	18.04
3042	NYSE	DBI	Fri, Jul 28, 2017	18.73	18.73	18.02	18.23
3041	NYSE	DBI	Thu, Jul 27, 2017	17.95	18.78	17.77	18.72
3040	NYSE	DBI	Wed, Jul 26, 2017	18.20	18.24	17.47	17.84
3039	NYSE	DBI	Tue, Jul 25, 2017	17.03	17.88	16.91	17.66
3038	NYSE	DBI	Mon, Jul 24, 2017	16.90	17.01	16.38	16.48
3037	NYSE	DBI	Fri, Jul 21, 2017	17.28	17.30	16.85	17.06
3036	NYSE	DBI	Thu, Jul 20, 2017	16.89	17.29	16.80	17.12
3035	NYSE	DBI	Wed, Jul 19, 2017	16.77	17.00	16.67	16.88
3034	NYSE	DBI	Tue, Jul 18, 2017	17.29	17.35	16.69	16.72
3033	NYSE	DBI	Mon, Jul 17, 2017	17.09	17.51	17.01	17.34
3032	NYSE	DBI	Fri, Jul 14, 2017	17.45	17.54	17.00	17.02
3031	NYSE	DBI	Thu, Jul 13, 2017	16.86	17.49	16.80	17.34
3030	NYSE	DBI	Wed, Jul 12, 2017	16.69	16.97	16.69	16.74
3029	NYSE	DBI	Tue, Jul 11, 2017	16.86	16.96	16.60	16.70
3028	NYSE	DBI	Mon, Jul 10, 2017	17.37	17.37	16.84	16.86
3027	NYSE	DBI	Fri, Jul 7, 2017	17.37	17.56	17.15	17.49
3026	NYSE	DBI	Thu, Jul 6, 2017	17.71	17.75	17.18	17.32
3025	NYSE	DBI	Wed, Jul 5, 2017	18.10	18.14	17.74	17.78
3024	NYSE	DBI	Mon, Jul 3, 2017	17.83	18.32	17.78	18.18
3023	NYSE	DBI	Fri, Jun 30, 2017	18.23	18.31	17.66	17.70
3022	NYSE	DBI	Thu, Jun 29, 2017	17.85	18.39	17.85	18.16
3021	NYSE	DBI	Wed, Jun 28, 2017	17.76	18.16	17.68	17.76
3020	NYSE	DBI	Tue, Jun 27, 2017	17.39	17.92	17.39	17.67
3019	NYSE	DBI	Mon, Jun 26, 2017	17.23	17.67	17.16	17.41
3018	NYSE	DBI	Fri, Jun 23, 2017	16.55	17.16	16.52	17.14
3017	NYSE	DBI	Thu, Jun 22, 2017	16.58	16.75	16.24	16.59
3016	NYSE	DBI	Wed, Jun 21, 2017	16.72	17.07	16.42	16.53
3015	NYSE	DBI	Tue, Jun 20, 2017	17.29	17.29	16.75	16.90
3014	NYSE	DBI	Mon, Jun 19, 2017	17.44	17.47	17.05	17.30
3013	NYSE	DBI	Fri, Jun 16, 2017	17.32	17.39	17.00	17.38
3012	NYSE	DBI	Thu, Jun 15, 2017	17.35	17.64	17.23	17.52
3011	NYSE	DBI	Wed, Jun 14, 2017	17.44	17.63	17.16	17.58
3010	NYSE	DBI	Tue, Jun 13, 2017	17.52	17.72	17.15	17.45
3009	NYSE	DBI	Mon, Jun 12, 2017	17.51	18.13	17.50	17.55
3008	NYSE	DBI	Fri, Jun 9, 2017	16.95	17.58	16.75	17.52
3007	NYSE	DBI	Thu, Jun 8, 2017	16.89	17.23	16.55	16.89
3006	NYSE	DBI	Wed, Jun 7, 2017	16.57	16.70	16.40	16.64
3005	NYSE	DBI	Tue, Jun 6, 2017	16.70	16.78	16.39	16.48
3004	NYSE	DBI	Mon, Jun 5, 2017	16.85	16.93	16.69	16.79
3003	NYSE	DBI	Fri, Jun 2, 2017	17.12	17.27	16.79	16.80
3002	NYSE	DBI	Thu, Jun 1, 2017	16.92	17.20	16.62	17.11
3001	NYSE	DBI	Wed, May 31, 2017	16.69	16.84	16.50	16.83
3000	NYSE	DBI	Tue, May 30, 2017	16.74	16.84	16.54	16.71
2999	NYSE	DBI	Fri, May 26, 2017	16.82	16.82	16.46	16.73
2998	NYSE	DBI	Thu, May 25, 2017	16.65	16.90	16.52	16.79
2997	NYSE	DBI	Wed, May 24, 2017	16.35	16.80	16.01	16.59
2996	NYSE	DBI	Tue, May 23, 2017	18.21	18.29	15.98	16.21
2995	NYSE	DBI	Mon, May 22, 2017	17.44	17.71	17.24	17.65
2994	NYSE	DBI	Fri, May 19, 2017	17.70	17.95	17.27	17.48
2993	NYSE	DBI	Thu, May 18, 2017	18.12	18.25	17.67	17.68
2992	NYSE	DBI	Wed, May 17, 2017	18.31	18.44	17.96	18.03
2991	NYSE	DBI	Tue, May 16, 2017	18.75	18.83	18.33	18.65
2990	NYSE	DBI	Mon, May 15, 2017	19.18	19.30	18.81	18.86
2989	NYSE	DBI	Fri, May 12, 2017	19.75	19.77	19.17	19.20
2988	NYSE	DBI	Thu, May 11, 2017	21.32	21.32	19.52	19.90
2987	NYSE	DBI	Wed, May 10, 2017	21.01	21.72	20.92	21.62
2986	NYSE	DBI	Tue, May 9, 2017	20.35	21.23	20.35	20.92
2985	NYSE	DBI	Mon, May 8, 2017	21.05	21.21	20.90	20.91
2984	NYSE	DBI	Fri, May 5, 2017	20.42	21.00	20.34	21.00
2983	NYSE	DBI	Thu, May 4, 2017	20.85	20.97	20.23	20.27
2982	NYSE	DBI	Wed, May 3, 2017	20.87	20.87	20.38	20.73
2981	NYSE	DBI	Tue, May 2, 2017	20.22	21.00	20.22	20.89
2980	NYSE	DBI	Mon, May 1, 2017	20.65	20.65	20.11	20.25
2979	NYSE	DBI	Fri, Apr 28, 2017	20.92	21.00	20.34	20.62
2978	NYSE	DBI	Thu, Apr 27, 2017	20.96	21.01	20.74	20.93
2977	NYSE	DBI	Wed, Apr 26, 2017	20.99	21.20	20.86	20.96
2976	NYSE	DBI	Tue, Apr 25, 2017	20.90	21.12	20.63	20.87
2975	NYSE	DBI	Mon, Apr 24, 2017	21.13	21.15	20.58	20.82
2974	NYSE	DBI	Fri, Apr 21, 2017	20.90	21.05	20.69	20.79
2973	NYSE	DBI	Thu, Apr 20, 2017	20.24	20.99	20.24	20.93
2972	NYSE	DBI	Wed, Apr 19, 2017	20.09	20.28	20.03	20.05
2971	NYSE	DBI	Tue, Apr 18, 2017	19.84	20.09	19.61	20.07
2970	NYSE	DBI	Mon, Apr 17, 2017	19.68	19.74	19.50	19.73
2969	NYSE	DBI	Thu, Apr 13, 2017	19.78	19.83	19.52	19.58
2968	NYSE	DBI	Wed, Apr 12, 2017	19.83	19.97	19.69	19.81
2967	NYSE	DBI	Tue, Apr 11, 2017	19.69	19.99	19.50	19.95
2966	NYSE	DBI	Mon, Apr 10, 2017	19.37	19.95	19.37	19.69
2965	NYSE	DBI	Fri, Apr 7, 2017	19.16	19.47	19.05	19.35
2964	NYSE	DBI	Thu, Apr 6, 2017	19.27	19.68	19.17	19.19
2963	NYSE	DBI	Wed, Apr 5, 2017	19.48	19.56	18.99	19.09
2962	NYSE	DBI	Tue, Apr 4, 2017	19.99	20.09	19.35	19.44
2961	NYSE	DBI	Mon, Apr 3, 2017	20.65	20.66	20.02	20.13
2960	NYSE	DBI	Fri, Mar 31, 2017	20.77	20.92	20.59	20.68
2959	NYSE	DBI	Thu, Mar 30, 2017	20.43	20.86	20.36	20.82
2958	NYSE	DBI	Wed, Mar 29, 2017	20.23	20.75	20.18	20.53
2957	NYSE	DBI	Tue, Mar 28, 2017	19.70	20.32	19.70	20.25
2956	NYSE	DBI	Mon, Mar 27, 2017	20.09	20.24	19.71	20.02
2955	NYSE	DBI	Fri, Mar 24, 2017	19.12	19.30	18.93	19.27
2954	NYSE	DBI	Thu, Mar 23, 2017	19.09	19.31	18.87	19.14
2953	NYSE	DBI	Wed, Mar 22, 2017	19.01	19.05	18.55	18.94
2952	NYSE	DBI	Tue, Mar 21, 2017	19.68	19.69	18.75	19.02
2951	NYSE	DBI	Mon, Mar 20, 2017	20.35	20.35	19.55	19.58
2950	NYSE	DBI	Fri, Mar 17, 2017	20.71	20.83	20.20	20.40
2949	NYSE	DBI	Thu, Mar 16, 2017	20.15	20.64	20.15	20.62
2948	NYSE	DBI	Wed, Mar 15, 2017	19.67	20.36	19.55	20.25
2947	NYSE	DBI	Tue, Mar 14, 2017	20.87	21.03	19.95	19.81
2946	NYSE	DBI	Mon, Mar 13, 2017	20.66	20.73	19.80	19.83
2945	NYSE	DBI	Fri, Mar 10, 2017	20.56	20.93	20.36	20.71
2944	NYSE	DBI	Thu, Mar 9, 2017	20.21	20.48	19.88	20.39
2943	NYSE	DBI	Wed, Mar 8, 2017	20.45	20.72	20.32	20.61
2942	NYSE	DBI	Tue, Mar 7, 2017	20.69	20.92	20.38	20.44
2941	NYSE	DBI	Mon, Mar 6, 2017	20.58	20.75	20.29	20.66
2940	NYSE	DBI	Fri, Mar 3, 2017	21.27	21.40	20.42	20.70
2939	NYSE	DBI	Thu, Mar 2, 2017	20.81	21.40	20.67	21.19
2938	NYSE	DBI	Wed, Mar 1, 2017	21.06	21.19	20.37	20.72
2937	NYSE	DBI	Tue, Feb 28, 2017	21.13	21.26	20.79	21.03
2936	NYSE	DBI	Mon, Feb 27, 2017	20.96	21.47	20.75	21.31
2935	NYSE	DBI	Fri, Feb 24, 2017	20.87	21.73	20.71	21.57
2934	NYSE	DBI	Thu, Feb 23, 2017	21.95	22.05	20.98	20.99
2933	NYSE	DBI	Wed, Feb 22, 2017	22.20	22.24	21.82	22.07
2932	NYSE	DBI	Tue, Feb 21, 2017	21.64	22.23	21.55	22.17
2931	NYSE	DBI	Fri, Feb 17, 2017	21.26	21.60	21.10	21.46
2930	NYSE	DBI	Thu, Feb 16, 2017	21.76	21.89	21.13	21.26
2929	NYSE	DBI	Wed, Feb 15, 2017	21.52	21.87	21.49	21.81
2928	NYSE	DBI	Tue, Feb 14, 2017	21.42	21.93	21.38	21.58
2927	NYSE	DBI	Mon, Feb 13, 2017	22.05	22.17	21.48	21.51
2926	NYSE	DBI	Fri, Feb 10, 2017	21.84	22.26	21.62	21.99
2925	NYSE	DBI	Thu, Feb 9, 2017	21.23	21.75	21.15	21.66
2924	NYSE	DBI	Wed, Feb 8, 2017	20.95	21.33	20.66	21.25
2923	NYSE	DBI	Tue, Feb 7, 2017	21.14	21.15	20.90	21.01
2922	NYSE	DBI	Mon, Feb 6, 2017	20.55	21.09	20.51	21.04
2921	NYSE	DBI	Fri, Feb 3, 2017	20.57	20.75	20.45	20.50
2920	NYSE	DBI	Thu, Feb 2, 2017	20.85	21.07	20.54	20.55
2919	NYSE	DBI	Wed, Feb 1, 2017	21.17	21.22	20.78	20.88
2918	NYSE	DBI	Tue, Jan 31, 2017	20.30	21.20	20.17	21.16
2917	NYSE	DBI	Mon, Jan 30, 2017	20.30	20.65	20.10	20.52
2916	NYSE	DBI	Fri, Jan 27, 2017	20.85	20.85	20.18	20.34
2915	NYSE	DBI	Thu, Jan 26, 2017	20.80	21.03	20.60	20.88
2914	NYSE	DBI	Wed, Jan 25, 2017	20.54	20.80	20.46	20.71
2913	NYSE	DBI	Tue, Jan 24, 2017	20.31	20.60	20.19	20.50
2912	NYSE	DBI	Mon, Jan 23, 2017	20.49	20.64	20.17	20.26
2911	NYSE	DBI	Fri, Jan 20, 2017	20.59	20.75	20.31	20.66
2910	NYSE	DBI	Thu, Jan 19, 2017	21.29	21.45	20.38	20.57
2909	NYSE	DBI	Wed, Jan 18, 2017	21.47	21.55	21.00	21.29
2908	NYSE	DBI	Tue, Jan 17, 2017	21.00	21.79	21.00	21.51
2907	NYSE	DBI	Fri, Jan 13, 2017	20.80	21.09	20.80	20.97
2906	NYSE	DBI	Thu, Jan 12, 2017	20.36	20.87	20.08	20.79
2905	NYSE	DBI	Wed, Jan 11, 2017	20.60	20.60	20.25	20.38
2904	NYSE	DBI	Tue, Jan 10, 2017	20.55	20.96	20.51	20.58
2903	NYSE	DBI	Mon, Jan 9, 2017	20.46	20.73	20.28	20.58
2902	NYSE	DBI	Fri, Jan 6, 2017	20.91	20.91	20.41	20.44
2901	NYSE	DBI	Thu, Jan 5, 2017	21.32	21.37	20.21	20.83
2900	NYSE	DBI	Wed, Jan 4, 2017	21.25	21.98	21.24	21.79
2899	NYSE	DBI	Tue, Jan 3, 2017	22.34	22.43	21.10	21.12
2898	NYSE	DBI	Fri, Dec 30, 2016	22.71	22.96	22.54	22.65
2897	NYSE	DBI	Thu, Dec 29, 2016	22.86	23.17	22.44	22.76
2896	NYSE	DBI	Wed, Dec 28, 2016	23.12	23.38	22.65	22.79
2895	NYSE	DBI	Tue, Dec 27, 2016	22.89	23.24	22.88	23.03
2894	NYSE	DBI	Fri, Dec 23, 2016	23.12	23.47	22.77	22.84
2893	NYSE	DBI	Thu, Dec 22, 2016	23.90	23.96	23.05	23.17
2892	NYSE	DBI	Wed, Dec 21, 2016	24.61	24.75	23.99	24.05
2891	NYSE	DBI	Tue, Dec 20, 2016	24.67	25.13	24.67	24.82
2890	NYSE	DBI	Mon, Dec 19, 2016	24.30	24.60	24.22	24.47
2889	NYSE	DBI	Fri, Dec 16, 2016	24.46	24.78	24.06	24.20
2888	NYSE	DBI	Thu, Dec 15, 2016	24.82	25.17	24.39	24.47
2887	NYSE	DBI	Wed, Dec 14, 2016	24.40	24.59	24.16	24.38
2886	NYSE	DBI	Tue, Dec 13, 2016	24.96	25.09	24.49	24.36
2885	NYSE	DBI	Mon, Dec 12, 2016	25.24	25.37	24.64	24.83
2884	NYSE	DBI	Fri, Dec 9, 2016	25.62	25.96	25.36	25.40
2883	NYSE	DBI	Thu, Dec 8, 2016	25.64	25.76	25.24	25.68
2882	NYSE	DBI	Wed, Dec 7, 2016	25.66	25.96	25.44	25.48
2881	NYSE	DBI	Tue, Dec 6, 2016	25.18	25.80	25.18	25.78
2880	NYSE	DBI	Mon, Dec 5, 2016	25.00	25.48	24.97	25.44
2879	NYSE	DBI	Fri, Dec 2, 2016	25.07	25.07	24.48	24.85
2878	NYSE	DBI	Thu, Dec 1, 2016	23.58	24.48	23.58	24.45
2877	NYSE	DBI	Wed, Nov 30, 2016	23.57	24.05	23.42	23.76
2876	NYSE	DBI	Tue, Nov 29, 2016	24.75	24.99	23.68	23.71
2875	NYSE	DBI	Mon, Nov 28, 2016	24.96	25.05	24.41	24.61
2874	NYSE	DBI	Fri, Nov 25, 2016	25.19	25.24	24.87	24.90
2873	NYSE	DBI	Wed, Nov 23, 2016	24.90	25.15	24.44	25.00
2872	NYSE	DBI	Tue, Nov 22, 2016	23.70	25.70	23.50	24.90
2871	NYSE	DBI	Mon, Nov 21, 2016	23.14	23.69	22.93	23.07
2870	NYSE	DBI	Fri, Nov 18, 2016	23.21	23.47	22.52	22.90
2869	NYSE	DBI	Thu, Nov 17, 2016	23.15	23.71	23.08	23.47
2868	NYSE	DBI	Wed, Nov 16, 2016	23.29	23.56	23.12	23.15
2867	NYSE	DBI	Tue, Nov 15, 2016	24.99	25.00	23.01	23.27
2866	NYSE	DBI	Mon, Nov 14, 2016	24.13	25.19	23.97	25.07
2865	NYSE	DBI	Fri, Nov 11, 2016	22.82	23.95	22.62	23.91
2864	NYSE	DBI	Thu, Nov 10, 2016	21.93	23.04	21.93	22.87
2863	NYSE	DBI	Wed, Nov 9, 2016	20.67	21.85	20.61	21.65
2862	NYSE	DBI	Tue, Nov 8, 2016	20.98	21.15	20.72	21.07
2861	NYSE	DBI	Mon, Nov 7, 2016	21.10	21.15	20.78	21.01
2860	NYSE	DBI	Fri, Nov 4, 2016	20.66	21.09	20.51	20.60
2859	NYSE	DBI	Thu, Nov 3, 2016	20.72	20.93	20.59	20.61
2858	NYSE	DBI	Wed, Nov 2, 2016	20.32	20.80	20.30	20.68
2857	NYSE	DBI	Tue, Nov 1, 2016	20.71	20.78	20.36	20.49
2856	NYSE	DBI	Mon, Oct 31, 2016	20.45	20.81	20.24	20.77
2855	NYSE	DBI	Fri, Oct 28, 2016	20.18	20.67	20.07	20.45
2854	NYSE	DBI	Thu, Oct 27, 2016	20.80	20.90	20.23	20.28
2853	NYSE	DBI	Wed, Oct 26, 2016	20.90	21.34	20.88	20.88
2852	NYSE	DBI	Tue, Oct 25, 2016	20.91	21.10	20.70	21.03
2851	NYSE	DBI	Mon, Oct 24, 2016	21.13	21.30	20.99	21.19
2850	NYSE	DBI	Fri, Oct 21, 2016	20.94	21.07	20.81	21.00
2849	NYSE	DBI	Thu, Oct 20, 2016	20.99	21.27	20.93	21.15
2848	NYSE	DBI	Wed, Oct 19, 2016	20.78	21.17	20.60	21.10
2847	NYSE	DBI	Tue, Oct 18, 2016	20.97	21.05	20.67	20.69
2846	NYSE	DBI	Mon, Oct 17, 2016	21.30	21.38	20.93	20.94
2845	NYSE	DBI	Fri, Oct 14, 2016	21.20	21.47	21.11	21.35
2844	NYSE	DBI	Thu, Oct 13, 2016	21.05	21.23	20.77	21.16
2843	NYSE	DBI	Wed, Oct 12, 2016	20.90	21.35	20.80	21.13
2842	NYSE	DBI	Tue, Oct 11, 2016	20.94	21.03	20.73	20.80
2841	NYSE	DBI	Mon, Oct 10, 2016	21.02	21.18	20.88	21.05
2840	NYSE	DBI	Fri, Oct 7, 2016	20.66	21.03	20.59	20.91
2839	NYSE	DBI	Thu, Oct 6, 2016	20.84	21.00	20.30	20.43
2838	NYSE	DBI	Wed, Oct 5, 2016	20.64	20.87	20.60	20.81
2837	NYSE	DBI	Tue, Oct 4, 2016	20.78	20.78	20.41	20.57
2836	NYSE	DBI	Mon, Oct 3, 2016	20.51	20.64	20.42	20.63
2835	NYSE	DBI	Fri, Sep 30, 2016	20.50	20.64	20.23	20.48
2834	NYSE	DBI	Thu, Sep 29, 2016	20.85	20.88	20.28	20.29
2833	NYSE	DBI	Wed, Sep 28, 2016	20.82	20.98	20.63	20.78
2832	NYSE	DBI	Tue, Sep 27, 2016	21.09	21.15	20.66	20.77
2831	NYSE	DBI	Mon, Sep 26, 2016	21.31	21.37	20.95	20.96
2830	NYSE	DBI	Fri, Sep 23, 2016	21.41	21.67	21.31	21.32
2829	NYSE	DBI	Thu, Sep 22, 2016	21.40	21.49	21.03	21.39
2828	NYSE	DBI	Wed, Sep 21, 2016	21.40	21.55	21.07	21.47
2827	NYSE	DBI	Tue, Sep 20, 2016	22.05	22.07	21.29	21.37
2826	NYSE	DBI	Mon, Sep 19, 2016	23.04	23.04	22.07	22.07
2825	NYSE	DBI	Fri, Sep 16, 2016	23.34	23.38	22.94	22.94
2824	NYSE	DBI	Thu, Sep 15, 2016	23.63	23.79	23.36	23.62
2823	NYSE	DBI	Wed, Sep 14, 2016	23.64	23.71	23.06	23.53
2822	NYSE	DBI	Tue, Sep 13, 2016	24.11	24.28	23.53	23.47
2821	NYSE	DBI	Mon, Sep 12, 2016	24.12	24.43	24.03	24.24
2820	NYSE	DBI	Fri, Sep 9, 2016	24.89	25.04	24.42	24.42
2819	NYSE	DBI	Thu, Sep 8, 2016	24.93	25.06	24.72	24.92
2818	NYSE	DBI	Wed, Sep 7, 2016	24.15	25.10	24.14	25.06
2817	NYSE	DBI	Tue, Sep 6, 2016	24.02	24.47	23.96	24.14
2816	NYSE	DBI	Fri, Sep 2, 2016	23.70	23.87	23.46	23.86
2815	NYSE	DBI	Thu, Sep 1, 2016	24.08	24.13	23.37	23.71
2814	NYSE	DBI	Wed, Aug 31, 2016	23.25	24.66	23.15	23.95
2813	NYSE	DBI	Tue, Aug 30, 2016	23.42	24.86	22.99	23.33
2812	NYSE	DBI	Mon, Aug 29, 2016	25.97	26.09	25.61	26.02
2811	NYSE	DBI	Fri, Aug 26, 2016	25.99	26.13	25.71	25.94
2810	NYSE	DBI	Thu, Aug 25, 2016	26.00	26.20	25.78	25.97
2809	NYSE	DBI	Wed, Aug 24, 2016	25.93	26.22	25.54	25.91
2808	NYSE	DBI	Tue, Aug 23, 2016	25.72	26.17	25.61	26.03
2807	NYSE	DBI	Mon, Aug 22, 2016	25.42	25.58	25.08	25.55
2806	NYSE	DBI	Fri, Aug 19, 2016	24.89	25.52	24.79	25.36
2805	NYSE	DBI	Thu, Aug 18, 2016	24.35	24.90	24.23	24.87
2804	NYSE	DBI	Wed, Aug 17, 2016	24.03	24.53	24.03	24.17
2803	NYSE	DBI	Tue, Aug 16, 2016	24.38	24.77	24.28	24.35
2802	NYSE	DBI	Mon, Aug 15, 2016	24.00	24.46	23.91	24.44
2801	NYSE	DBI	Fri, Aug 12, 2016	23.79	24.06	23.68	23.90
2800	NYSE	DBI	Thu, Aug 11, 2016	23.55	24.02	23.35	23.77
2799	NYSE	DBI	Wed, Aug 10, 2016	23.25	23.39	22.87	22.93
2798	NYSE	DBI	Tue, Aug 9, 2016	23.48	23.56	23.05	23.11
2797	NYSE	DBI	Mon, Aug 8, 2016	23.86	24.02	23.43	23.54
2796	NYSE	DBI	Fri, Aug 5, 2016	23.56	24.11	23.56	23.92
2795	NYSE	DBI	Thu, Aug 4, 2016	23.17	23.60	23.01	23.37
2794	NYSE	DBI	Wed, Aug 3, 2016	22.53	23.15	21.74	23.14
2793	NYSE	DBI	Tue, Aug 2, 2016	23.86	23.88	22.97	23.05
2792	NYSE	DBI	Mon, Aug 1, 2016	24.23	24.27	23.66	23.88
2791	NYSE	DBI	Fri, Jul 29, 2016	24.20	24.30	23.85	24.26
2790	NYSE	DBI	Thu, Jul 28, 2016	24.40	24.51	23.88	24.18
2789	NYSE	DBI	Wed, Jul 27, 2016	24.52	24.90	24.29	24.46
2788	NYSE	DBI	Tue, Jul 26, 2016	24.32	24.69	24.23	24.48
2787	NYSE	DBI	Mon, Jul 25, 2016	23.53	24.42	23.40	24.26
2786	NYSE	DBI	Fri, Jul 22, 2016	23.55	23.74	23.15	23.39
2785	NYSE	DBI	Thu, Jul 21, 2016	23.80	23.94	23.55	23.68
2784	NYSE	DBI	Wed, Jul 20, 2016	23.77	23.82	23.52	23.74
2783	NYSE	DBI	Tue, Jul 19, 2016	24.03	24.35	23.58	23.60
2782	NYSE	DBI	Mon, Jul 18, 2016	23.87	24.34	23.83	24.04
2781	NYSE	DBI	Fri, Jul 15, 2016	23.87	24.09	23.65	23.74
2780	NYSE	DBI	Thu, Jul 14, 2016	23.75	23.89	23.60	23.76
2779	NYSE	DBI	Wed, Jul 13, 2016	23.88	23.99	23.57	23.68
2778	NYSE	DBI	Tue, Jul 12, 2016	23.41	24.13	23.41	23.87
2777	NYSE	DBI	Mon, Jul 11, 2016	22.75	23.37	22.75	23.29
2776	NYSE	DBI	Fri, Jul 8, 2016	21.89	22.50	21.88	22.36
2775	NYSE	DBI	Thu, Jul 7, 2016	21.08	21.70	21.08	21.64
2774	NYSE	DBI	Wed, Jul 6, 2016	20.65	21.15	20.47	21.09
2773	NYSE	DBI	Tue, Jul 5, 2016	21.13	21.46	20.51	20.69
2772	NYSE	DBI	Fri, Jul 1, 2016	21.16	21.57	21.09	21.29
2771	NYSE	DBI	Thu, Jun 30, 2016	21.05	21.19	20.80	21.18
2770	NYSE	DBI	Wed, Jun 29, 2016	20.54	21.12	20.48	20.88
2769	NYSE	DBI	Tue, Jun 28, 2016	20.40	20.82	20.17	20.31
2768	NYSE	DBI	Mon, Jun 27, 2016	21.26	21.35	19.88	20.28
2767	NYSE	DBI	Fri, Jun 24, 2016	20.64	21.57	20.51	21.31
2766	NYSE	DBI	Thu, Jun 23, 2016	21.18	21.25	21.02	21.13
2765	NYSE	DBI	Wed, Jun 22, 2016	21.07	21.39	21.00	21.02
2764	NYSE	DBI	Tue, Jun 21, 2016	21.08	21.22	20.84	21.01
2763	NYSE	DBI	Mon, Jun 20, 2016	21.35	21.61	20.90	20.99
2762	NYSE	DBI	Fri, Jun 17, 2016	20.58	21.28	20.58	21.00
2761	NYSE	DBI	Thu, Jun 16, 2016	20.21	20.81	20.17	20.63
2760	NYSE	DBI	Wed, Jun 15, 2016	20.04	20.74	19.99	20.27
2759	NYSE	DBI	Tue, Jun 14, 2016	20.06	20.18	19.61	19.99
2758	NYSE	DBI	Mon, Jun 13, 2016	20.44	20.60	20.21	20.04
2757	NYSE	DBI	Fri, Jun 10, 2016	20.31	20.58	20.10	20.48
2756	NYSE	DBI	Thu, Jun 9, 2016	20.73	20.85	20.35	20.49
2755	NYSE	DBI	Wed, Jun 8, 2016	20.81	20.94	20.59	20.90
2754	NYSE	DBI	Tue, Jun 7, 2016	20.58	20.95	20.54	20.81
2753	NYSE	DBI	Mon, Jun 6, 2016	21.01	21.14	20.72	20.93
2752	NYSE	DBI	Fri, Jun 3, 2016	21.17	21.44	21.05	21.13
2751	NYSE	DBI	Thu, Jun 2, 2016	21.10	21.42	21.01	21.31
2750	NYSE	DBI	Wed, Jun 1, 2016	20.91	21.37	20.91	21.10
2749	NYSE	DBI	Tue, May 31, 2016	20.85	21.29	20.85	21.16
2748	NYSE	DBI	Fri, May 27, 2016	20.45	21.06	20.32	20.99
2747	NYSE	DBI	Thu, May 26, 2016	20.30	20.89	20.28	20.39
2746	NYSE	DBI	Wed, May 25, 2016	19.12	21.06	19.11	20.46
2745	NYSE	DBI	Tue, May 24, 2016	19.55	19.85	18.51	19.20
2744	NYSE	DBI	Mon, May 23, 2016	21.46	22.00	21.42	21.73
2743	NYSE	DBI	Fri, May 20, 2016	21.01	21.61	20.89	21.36
2742	NYSE	DBI	Thu, May 19, 2016	20.84	21.52	20.84	21.01
2741	NYSE	DBI	Wed, May 18, 2016	21.81	21.81	20.98	20.99
2740	NYSE	DBI	Tue, May 17, 2016	21.99	22.18	21.52	21.96
2739	NYSE	DBI	Mon, May 16, 2016	22.00	22.28	21.79	21.93
2738	NYSE	DBI	Fri, May 13, 2016	22.45	22.71	22.02	22.12
2737	NYSE	DBI	Thu, May 12, 2016	22.75	23.08	22.40	22.69
2736	NYSE	DBI	Wed, May 11, 2016	23.47	23.47	22.98	23.02
2735	NYSE	DBI	Tue, May 10, 2016	23.80	24.05	23.54	23.89
2734	NYSE	DBI	Mon, May 9, 2016	23.73	24.20	23.64	23.91
2733	NYSE	DBI	Fri, May 6, 2016	23.55	23.94	23.39	23.84
2732	NYSE	DBI	Thu, May 5, 2016	24.56	24.70	23.65	23.67
2731	NYSE	DBI	Wed, May 4, 2016	24.37	24.85	24.30	24.75
2730	NYSE	DBI	Tue, May 3, 2016	24.52	24.72	24.25	24.58
2729	NYSE	DBI	Mon, May 2, 2016	24.76	24.98	24.44	24.66
2728	NYSE	DBI	Fri, Apr 29, 2016	24.70	24.85	24.00	24.57
2727	NYSE	DBI	Thu, Apr 28, 2016	24.68	25.14	24.68	24.73
2726	NYSE	DBI	Wed, Apr 27, 2016	25.09	25.17	24.66	24.97
2725	NYSE	DBI	Tue, Apr 26, 2016	24.84	25.45	24.66	25.23
2724	NYSE	DBI	Mon, Apr 25, 2016	25.18	25.25	24.69	24.83
2723	NYSE	DBI	Fri, Apr 22, 2016	25.41	25.77	25.29	25.33
2722	NYSE	DBI	Thu, Apr 21, 2016	25.71	25.77	25.23	25.29
2721	NYSE	DBI	Wed, Apr 20, 2016	25.40	25.67	25.26	25.55
2720	NYSE	DBI	Tue, Apr 19, 2016	25.61	25.76	25.43	25.44
2719	NYSE	DBI	Mon, Apr 18, 2016	26.49	26.50	25.38	25.52
2718	NYSE	DBI	Fri, Apr 15, 2016	26.80	27.01	26.58	26.67
2717	NYSE	DBI	Thu, Apr 14, 2016	27.13	27.25	26.63	26.64
2716	NYSE	DBI	Wed, Apr 13, 2016	26.41	27.31	26.36	27.16
2715	NYSE	DBI	Tue, Apr 12, 2016	26.13	26.52	25.55	26.29
2714	NYSE	DBI	Mon, Apr 11, 2016	26.30	26.56	26.08	26.10
2713	NYSE	DBI	Fri, Apr 8, 2016	26.94	26.94	26.07	26.09
2712	NYSE	DBI	Thu, Apr 7, 2016	27.48	27.48	26.81	27.02
2711	NYSE	DBI	Wed, Apr 6, 2016	27.07	27.59	26.59	27.40
2710	NYSE	DBI	Tue, Apr 5, 2016	27.12	27.12	27.12	27.06
2709	NYSE	DBI	Mon, Apr 4, 2016	27.62	27.81	27.02	27.12
2708	NYSE	DBI	Fri, Apr 1, 2016	27.65	27.88	27.37	27.59
2707	NYSE	DBI	Thu, Mar 31, 2016	27.75	28.04	27.58	27.64
2706	NYSE	DBI	Wed, Mar 30, 2016	27.77	28.04	27.53	27.86
2705	NYSE	DBI	Tue, Mar 29, 2016	27.13	28.05	27.03	27.97
2704	NYSE	DBI	Mon, Mar 28, 2016	26.64	27.52	26.45	26.97
2703	NYSE	DBI	Thu, Mar 24, 2016	26.45	26.45	26.45	26.58
2702	NYSE	DBI	Wed, Mar 23, 2016	26.84	26.84	26.20	26.45
2701	NYSE	DBI	Tue, Mar 22, 2016	27.12	27.33	26.72	27.00
2700	NYSE	DBI	Mon, Mar 21, 2016	27.01	27.22	26.79	27.11
2699	NYSE	DBI	Fri, Mar 18, 2016	27.62	27.77	26.88	26.98
2698	NYSE	DBI	Thu, Mar 17, 2016	26.76	27.63	26.36	27.42
2697	NYSE	DBI	Wed, Mar 16, 2016	27.96	28.01	26.27	26.82
2696	NYSE	DBI	Tue, Mar 15, 2016	27.49	27.49	27.49	28.34
2695	NYSE	DBI	Mon, Mar 14, 2016	27.16	27.56	26.71	27.49
2694	NYSE	DBI	Fri, Mar 11, 2016	26.49	26.49	26.49	27.10
2693	NYSE	DBI	Thu, Mar 10, 2016	26.12	26.12	26.12	26.49
2692	NYSE	DBI	Wed, Mar 9, 2016	26.05	26.28	25.79	26.12
2691	NYSE	DBI	Tue, Mar 8, 2016	26.24	26.30	25.74	26.02
2690	NYSE	DBI	Mon, Mar 7, 2016	25.75	26.25	25.59	25.93
2689	NYSE	DBI	Fri, Mar 4, 2016	26.24	26.24	26.24	25.83
2688	NYSE	DBI	Thu, Mar 3, 2016	25.38	25.38	25.38	26.24
2687	NYSE	DBI	Wed, Mar 2, 2016	25.34	25.63	25.08	25.38
2686	NYSE	DBI	Tue, Mar 1, 2016	26.20	26.20	26.20	25.34
2685	NYSE	DBI	Mon, Feb 29, 2016	26.46	26.46	26.46	26.20
2684	NYSE	DBI	Fri, Feb 26, 2016	26.71	26.72	26.18	26.46
2683	NYSE	DBI	Thu, Feb 25, 2016	26.60	26.80	26.16	26.69
2682	NYSE	DBI	Wed, Feb 24, 2016	25.89	26.67	25.52	26.56
2681	NYSE	DBI	Tue, Feb 23, 2016	25.96	26.32	25.63	26.00
2680	NYSE	DBI	Mon, Feb 22, 2016	25.38	25.91	25.19	25.90
2679	NYSE	DBI	Fri, Feb 19, 2016	25.00	25.64	24.66	25.30
2678	NYSE	DBI	Thu, Feb 18, 2016	24.93	25.70	24.93	25.34
2677	NYSE	DBI	Wed, Feb 17, 2016	23.84	25.30	23.84	24.93
2676	NYSE	DBI	Tue, Feb 16, 2016	23.00	23.92	22.77	23.60
2675	NYSE	DBI	Fri, Feb 12, 2016	22.29	22.89	22.11	22.78
2674	NYSE	DBI	Thu, Feb 11, 2016	22.80	22.96	21.99	22.14
2673	NYSE	DBI	Wed, Feb 10, 2016	23.69	23.83	22.94	22.97
2672	NYSE	DBI	Tue, Feb 9, 2016	23.27	23.59	23.07	23.44
2671	NYSE	DBI	Mon, Feb 8, 2016	23.56	24.06	22.94	23.39
2670	NYSE	DBI	Fri, Feb 5, 2016	24.55	24.68	23.71	23.76
2669	NYSE	DBI	Thu, Feb 4, 2016	24.28	24.80	24.19	24.78
2668	NYSE	DBI	Wed, Feb 3, 2016	24.41	24.73	24.00	24.53
2667	NYSE	DBI	Tue, Feb 2, 2016	24.25	24.58	24.01	24.34
2666	NYSE	DBI	Mon, Feb 1, 2016	23.95	24.52	23.28	24.30
2665	NYSE	DBI	Fri, Jan 29, 2016	22.95	24.06	22.91	24.01
2664	NYSE	DBI	Thu, Jan 28, 2016	23.40	23.44	22.71	22.90
2663	NYSE	DBI	Wed, Jan 27, 2016	23.26	23.78	23.00	23.26
2662	NYSE	DBI	Tue, Jan 26, 2016	22.46	23.35	22.43	23.30
2661	NYSE	DBI	Mon, Jan 25, 2016	23.05	23.17	22.38	22.46
2660	NYSE	DBI	Fri, Jan 22, 2016	23.39	23.74	22.74	23.03
2659	NYSE	DBI	Thu, Jan 21, 2016	23.07	23.42	22.89	23.16
2658	NYSE	DBI	Wed, Jan 20, 2016	22.56	23.29	21.94	23.02
2657	NYSE	DBI	Tue, Jan 19, 2016	23.17	23.23	22.43	22.78
2656	NYSE	DBI	Fri, Jan 15, 2016	22.25	23.10	22.19	23.00
2655	NYSE	DBI	Thu, Jan 14, 2016	22.42	23.10	22.08	22.86
2654	NYSE	DBI	Wed, Jan 13, 2016	23.29	23.61	22.54	22.57
2653	NYSE	DBI	Tue, Jan 12, 2016	23.79	24.08	22.97	23.25
2652	NYSE	DBI	Mon, Jan 11, 2016	23.33	23.74	23.15	23.55
2651	NYSE	DBI	Fri, Jan 8, 2016	23.91	23.94	23.28	23.34
2650	NYSE	DBI	Thu, Jan 7, 2016	23.61	24.60	23.61	24.00
2649	NYSE	DBI	Wed, Jan 6, 2016	24.42	24.74	23.89	24.13
2648	NYSE	DBI	Tue, Jan 5, 2016	24.35	24.77	24.16	24.67
2647	NYSE	DBI	Mon, Jan 4, 2016	23.60	24.49	23.50	24.21
2646	NYSE	DBI	Thu, Dec 31, 2015	24.24	24.47	23.86	23.86
2645	NYSE	DBI	Wed, Dec 30, 2015	24.44	24.55	24.16	24.26
2644	NYSE	DBI	Tue, Dec 29, 2015	24.23	24.62	24.14	24.46
2643	NYSE	DBI	Mon, Dec 28, 2015	24.14	24.42	24.01	24.24
2642	NYSE	DBI	Thu, Dec 24, 2015	24.36	24.41	24.12	24.24
2641	NYSE	DBI	Wed, Dec 23, 2015	24.38	24.68	24.12	24.41
2640	NYSE	DBI	Tue, Dec 22, 2015	23.70	24.45	23.60	24.35
2639	NYSE	DBI	Mon, Dec 21, 2015	23.66	23.80	23.45	23.51
2638	NYSE	DBI	Fri, Dec 18, 2015	23.37	23.76	23.26	23.64
2637	NYSE	DBI	Thu, Dec 17, 2015	23.95	24.00	23.43	23.51
2636	NYSE	DBI	Wed, Dec 16, 2015	23.17	23.90	23.11	23.82
2635	NYSE	DBI	Tue, Dec 15, 2015	23.47	23.79	23.14	23.21
2634	NYSE	DBI	Mon, Dec 14, 2015	23.91	24.21	23.17	23.31
2633	NYSE	DBI	Fri, Dec 11, 2015	23.55	24.32	23.52	23.90
2632	NYSE	DBI	Thu, Dec 10, 2015	23.69	24.04	23.39	23.88
2631	NYSE	DBI	Wed, Dec 9, 2015	23.20	23.90	23.11	23.64
2630	NYSE	DBI	Tue, Dec 8, 2015	23.30	23.62	23.17	23.31
2629	NYSE	DBI	Mon, Dec 7, 2015	23.65	23.66	23.30	23.50
2628	NYSE	DBI	Fri, Dec 4, 2015	22.92	23.69	22.92	23.67
2627	NYSE	DBI	Thu, Dec 3, 2015	23.19	23.30	22.25	22.74
2626	NYSE	DBI	Wed, Dec 2, 2015	23.04	23.25	22.88	22.95
2625	NYSE	DBI	Tue, Dec 1, 2015	23.08	23.11	22.56	22.86
2624	NYSE	DBI	Mon, Nov 30, 2015	23.75	23.85	22.78	22.96
2623	NYSE	DBI	Fri, Nov 27, 2015	23.53	23.83	23.14	23.66
2622	NYSE	DBI	Wed, Nov 25, 2015	23.53	24.09	23.02	24.02
2621	NYSE	DBI	Tue, Nov 24, 2015	22.36	23.81	22.21	23.51
2620	NYSE	DBI	Mon, Nov 23, 2015	22.80	23.43	22.63	23.05
2619	NYSE	DBI	Fri, Nov 20, 2015	22.35	23.34	22.35	22.80
2618	NYSE	DBI	Thu, Nov 19, 2015	21.69	22.36	21.66	22.12
2617	NYSE	DBI	Wed, Nov 18, 2015	21.69	22.20	21.53	22.15
2616	NYSE	DBI	Tue, Nov 17, 2015	22.26	22.30	21.37	21.62
2615	NYSE	DBI	Mon, Nov 16, 2015	21.84	22.16	21.47	22.14
2614	NYSE	DBI	Fri, Nov 13, 2015	22.33	22.33	21.74	21.95
2613	NYSE	DBI	Thu, Nov 12, 2015	22.95	23.10	22.57	22.63
2612	NYSE	DBI	Wed, Nov 11, 2015	23.57	23.64	22.69	23.00
2611	NYSE	DBI	Tue, Nov 10, 2015	23.40	23.70	23.01	23.66
2610	NYSE	DBI	Mon, Nov 9, 2015	23.50	23.59	22.80	23.50
2609	NYSE	DBI	Fri, Nov 6, 2015	23.21	23.61	22.96	23.53
2608	NYSE	DBI	Thu, Nov 5, 2015	22.75	23.33	22.61	23.33
2607	NYSE	DBI	Wed, Nov 4, 2015	21.64	22.90	21.23	22.59
2606	NYSE	DBI	Tue, Nov 3, 2015	24.49	24.94	24.45	24.51
2605	NYSE	DBI	Mon, Nov 2, 2015	25.03	25.46	23.64	24.44
2604	NYSE	DBI	Fri, Oct 30, 2015	24.59	25.38	24.53	24.94
2603	NYSE	DBI	Thu, Oct 29, 2015	24.73	25.12	24.25	24.64
2602	NYSE	DBI	Wed, Oct 28, 2015	24.27	25.28	24.20	24.89
2601	NYSE	DBI	Tue, Oct 27, 2015	24.10	24.24	23.61	24.20
2600	NYSE	DBI	Mon, Oct 26, 2015	24.82	25.17	24.29	24.43
2599	NYSE	DBI	Fri, Oct 23, 2015	25.63	25.70	24.11	24.92
2598	NYSE	DBI	Thu, Oct 22, 2015	25.90	26.07	25.35	25.52
2597	NYSE	DBI	Wed, Oct 21, 2015	26.22	26.41	25.81	25.83
2596	NYSE	DBI	Tue, Oct 20, 2015	26.30	26.45	26.18	26.22
2595	NYSE	DBI	Mon, Oct 19, 2015	25.44	26.37	25.44	26.34
2594	NYSE	DBI	Fri, Oct 16, 2015	25.32	25.56	24.81	25.34
2593	NYSE	DBI	Thu, Oct 15, 2015	25.20	25.39	24.83	25.37
2592	NYSE	DBI	Wed, Oct 14, 2015	24.89	25.23	24.61	25.16
2591	NYSE	DBI	Tue, Oct 13, 2015	25.19	25.31	24.76	24.80
2590	NYSE	DBI	Mon, Oct 12, 2015	25.68	25.71	25.10	25.29
2589	NYSE	DBI	Fri, Oct 9, 2015	25.58	25.76	24.98	25.61
2588	NYSE	DBI	Thu, Oct 8, 2015	25.29	25.81	25.06	25.68
2587	NYSE	DBI	Wed, Oct 7, 2015	25.27	25.44	24.82	25.25
2586	NYSE	DBI	Tue, Oct 6, 2015	25.21	25.38	24.96	25.17
2585	NYSE	DBI	Mon, Oct 5, 2015	25.42	25.58	24.89	25.24
2584	NYSE	DBI	Fri, Oct 2, 2015	24.91	25.61	24.42	25.43
2583	NYSE	DBI	Thu, Oct 1, 2015	25.26	25.39	24.71	25.09
2582	NYSE	DBI	Wed, Sep 30, 2015	24.92	25.45	24.63	25.31
2581	NYSE	DBI	Tue, Sep 29, 2015	24.90	25.08	24.40	24.80
2580	NYSE	DBI	Mon, Sep 28, 2015	25.85	26.19	24.73	24.99
2579	NYSE	DBI	Fri, Sep 25, 2015	28.12	28.12	26.56	26.84
2578	NYSE	DBI	Thu, Sep 24, 2015	28.25	28.37	27.84	27.97
2577	NYSE	DBI	Wed, Sep 23, 2015	29.55	30.70	28.18	28.22
2576	NYSE	DBI	Tue, Sep 22, 2015	27.84	28.49	27.84	28.39
2575	NYSE	DBI	Mon, Sep 21, 2015	28.30	28.88	28.26	28.41
2574	NYSE	DBI	Fri, Sep 18, 2015	28.31	28.48	28.13	28.19
2573	NYSE	DBI	Thu, Sep 17, 2015	28.93	29.07	28.52	28.61
2572	NYSE	DBI	Wed, Sep 16, 2015	28.40	28.88	28.21	28.75
2571	NYSE	DBI	Tue, Sep 15, 2015	28.74	28.81	28.17	28.74
2570	NYSE	DBI	Mon, Sep 14, 2015	29.12	29.12	28.42	28.72
2569	NYSE	DBI	Fri, Sep 11, 2015	29.14	29.84	28.82	29.05
2568	NYSE	DBI	Thu, Sep 10, 2015	29.37	29.67	29.31	29.34
2567	NYSE	DBI	Wed, Sep 9, 2015	30.27	30.48	29.50	29.55
2566	NYSE	DBI	Tue, Sep 8, 2015	30.43	30.50	29.96	30.27
2565	NYSE	DBI	Fri, Sep 4, 2015	29.66	30.25	29.65	30.02
2564	NYSE	DBI	Thu, Sep 3, 2015	30.19	30.48	30.01	30.13
2563	NYSE	DBI	Wed, Sep 2, 2015	29.85	30.09	29.71	30.08
2562	NYSE	DBI	Tue, Sep 1, 2015	29.16	29.97	29.16	29.61
2561	NYSE	DBI	Mon, Aug 31, 2015	29.25	30.25	29.25	29.69
2560	NYSE	DBI	Fri, Aug 28, 2015	28.90	29.21	28.67	29.02
2559	NYSE	DBI	Thu, Aug 27, 2015	28.75	29.20	28.51	29.17
2558	NYSE	DBI	Wed, Aug 26, 2015	27.79	28.73	27.56	28.67
2557	NYSE	DBI	Tue, Aug 25, 2015	29.00	29.70	27.28	27.35
2556	NYSE	DBI	Mon, Aug 24, 2015	30.72	31.67	30.07	30.87
2555	NYSE	DBI	Fri, Aug 21, 2015	32.31	32.93	31.82	31.92
2554	NYSE	DBI	Thu, Aug 20, 2015	32.50	33.08	32.50	32.54
2553	NYSE	DBI	Wed, Aug 19, 2015	32.81	32.90	32.50	32.63
2552	NYSE	DBI	Tue, Aug 18, 2015	32.94	33.23	32.78	32.97
2551	NYSE	DBI	Mon, Aug 17, 2015	32.52	33.15	32.32	32.92
2550	NYSE	DBI	Fri, Aug 14, 2015	32.69	32.86	32.49	32.64
2549	NYSE	DBI	Thu, Aug 13, 2015	32.48	32.83	32.14	32.58
2548	NYSE	DBI	Wed, Aug 12, 2015	32.23	32.47	31.52	32.36
2547	NYSE	DBI	Tue, Aug 11, 2015	32.94	33.01	32.20	32.50
2546	NYSE	DBI	Mon, Aug 10, 2015	33.03	33.31	32.87	33.15
2545	NYSE	DBI	Fri, Aug 7, 2015	32.85	33.08	32.59	32.95
2544	NYSE	DBI	Thu, Aug 6, 2015	33.30	33.40	32.34	32.97
2543	NYSE	DBI	Wed, Aug 5, 2015	33.50	33.81	33.22	33.30
2542	NYSE	DBI	Tue, Aug 4, 2015	32.91	33.58	32.68	33.45
2541	NYSE	DBI	Mon, Aug 3, 2015	32.50	32.75	31.83	32.16
2540	NYSE	DBI	Fri, Jul 31, 2015	32.55	32.84	32.37	32.52
2539	NYSE	DBI	Thu, Jul 30, 2015	32.21	32.69	31.90	32.58
2538	NYSE	DBI	Wed, Jul 29, 2015	31.58	31.83	31.56	31.73
2537	NYSE	DBI	Tue, Jul 28, 2015	31.03	31.65	30.75	31.53
2536	NYSE	DBI	Mon, Jul 27, 2015	31.17	31.24	30.77	30.99
2535	NYSE	DBI	Fri, Jul 24, 2015	31.99	32.14	31.36	31.38
2534	NYSE	DBI	Thu, Jul 23, 2015	32.90	32.90	31.84	31.92
2533	NYSE	DBI	Wed, Jul 22, 2015	32.28	32.95	32.23	32.79
2532	NYSE	DBI	Tue, Jul 21, 2015	32.02	32.45	31.82	32.40
2531	NYSE	DBI	Mon, Jul 20, 2015	32.55	32.56	32.02	32.06
2530	NYSE	DBI	Fri, Jul 17, 2015	33.15	33.20	32.43	32.52
2529	NYSE	DBI	Thu, Jul 16, 2015	33.00	33.54	32.92	33.34
2528	NYSE	DBI	Wed, Jul 15, 2015	33.32	33.40	32.82	33.00
2527	NYSE	DBI	Tue, Jul 14, 2015	34.60	34.60	33.08	33.25
2526	NYSE	DBI	Mon, Jul 13, 2015	35.02	35.20	34.94	35.00
2525	NYSE	DBI	Fri, Jul 10, 2015	34.97	35.01	34.60	34.82
2524	NYSE	DBI	Thu, Jul 9, 2015	34.89	35.01	34.66	34.78
2523	NYSE	DBI	Wed, Jul 8, 2015	34.70	35.10	34.60	34.61
2522	NYSE	DBI	Tue, Jul 7, 2015	34.44	35.03	34.16	34.92
2521	NYSE	DBI	Mon, Jul 6, 2015	33.99	34.58	33.95	34.42
2520	NYSE	DBI	Thu, Jul 2, 2015	34.38	34.83	34.08	34.20
2519	NYSE	DBI	Wed, Jul 1, 2015	33.66	34.23	33.40	34.21
2518	NYSE	DBI	Tue, Jun 30, 2015	33.49	33.60	33.09	33.37
2517	NYSE	DBI	Mon, Jun 29, 2015	33.84	34.13	33.19	33.24
2516	NYSE	DBI	Fri, Jun 26, 2015	34.00	34.19	33.88	34.15
2515	NYSE	DBI	Thu, Jun 25, 2015	33.94	34.24	33.85	33.89
2514	NYSE	DBI	Wed, Jun 24, 2015	34.60	34.77	33.86	33.91
2513	NYSE	DBI	Tue, Jun 23, 2015	34.21	34.83	34.10	34.60
2512	NYSE	DBI	Mon, Jun 22, 2015	34.52	34.65	34.04	34.08
2511	NYSE	DBI	Fri, Jun 19, 2015	34.70	34.81	34.29	34.34
2510	NYSE	DBI	Thu, Jun 18, 2015	35.39	35.43	34.49	34.62
2509	NYSE	DBI	Wed, Jun 17, 2015	35.71	35.99	34.96	35.27
2508	NYSE	DBI	Tue, Jun 16, 2015	35.24	35.78	35.00	35.68
2507	NYSE	DBI	Mon, Jun 15, 2015	34.62	35.13	34.37	35.01
2506	NYSE	DBI	Fri, Jun 12, 2015	34.66	34.91	34.43	34.78
2505	NYSE	DBI	Thu, Jun 11, 2015	35.10	35.25	34.68	34.72
2504	NYSE	DBI	Wed, Jun 10, 2015	35.10	35.19	34.66	34.80
2503	NYSE	DBI	Tue, Jun 9, 2015	35.34	35.65	34.89	34.98
2502	NYSE	DBI	Mon, Jun 8, 2015	35.70	35.84	35.34	35.37
2501	NYSE	DBI	Fri, Jun 5, 2015	35.72	36.12	35.60	35.69
2500	NYSE	DBI	Thu, Jun 4, 2015	35.38	35.94	35.18	35.78
2499	NYSE	DBI	Wed, Jun 3, 2015	35.05	35.66	34.93	35.55
2498	NYSE	DBI	Tue, Jun 2, 2015	34.86	35.15	34.68	34.98
2497	NYSE	DBI	Mon, Jun 1, 2015	34.64	35.01	34.50	34.88
2496	NYSE	DBI	Fri, May 29, 2015	34.73	35.15	34.36	34.65
2495	NYSE	DBI	Thu, May 28, 2015	34.52	35.02	33.69	34.78
2494	NYSE	DBI	Wed, May 27, 2015	35.55	36.35	34.97	35.15
2493	NYSE	DBI	Tue, May 26, 2015	35.27	35.28	34.18	34.25
2492	NYSE	DBI	Fri, May 22, 2015	35.51	35.57	34.89	35.33
2491	NYSE	DBI	Thu, May 21, 2015	35.31	35.64	35.03	35.38
2490	NYSE	DBI	Wed, May 20, 2015	35.71	35.71	35.18	35.34
2489	NYSE	DBI	Tue, May 19, 2015	35.85	36.20	35.57	35.70
2488	NYSE	DBI	Mon, May 18, 2015	35.48	35.82	35.18	35.74
2487	NYSE	DBI	Fri, May 15, 2015	34.77	35.52	34.77	35.30
2486	NYSE	DBI	Thu, May 14, 2015	35.25	35.29	34.11	34.58
2485	NYSE	DBI	Wed, May 13, 2015	35.31	35.31	34.73	35.09
2484	NYSE	DBI	Tue, May 12, 2015	35.57	35.80	35.15	35.22
2483	NYSE	DBI	Mon, May 11, 2015	36.09	36.46	35.76	35.82
2482	NYSE	DBI	Fri, May 8, 2015	36.37	36.75	36.05	36.12
2481	NYSE	DBI	Thu, May 7, 2015	35.65	36.01	35.36	35.99
2480	NYSE	DBI	Wed, May 6, 2015	36.17	36.23	35.13	35.51
2479	NYSE	DBI	Tue, May 5, 2015	36.59	36.89	35.84	36.07
2478	NYSE	DBI	Mon, May 4, 2015	36.54	36.92	36.37	36.65
2477	NYSE	DBI	Fri, May 1, 2015	36.33	36.71	36.06	36.39
2476	NYSE	DBI	Thu, Apr 30, 2015	36.64	37.05	36.04	36.27
2475	NYSE	DBI	Wed, Apr 29, 2015	37.47	37.59	36.40	36.75
2474	NYSE	DBI	Tue, Apr 28, 2015	38.17	38.38	37.66	37.75
2473	NYSE	DBI	Mon, Apr 27, 2015	39.30	39.30	38.12	38.26
2472	NYSE	DBI	Fri, Apr 24, 2015	38.18	39.58	38.12	39.14
2471	NYSE	DBI	Thu, Apr 23, 2015	36.70	37.85	36.52	37.77
2470	NYSE	DBI	Wed, Apr 22, 2015	36.65	36.85	36.11	36.68
2469	NYSE	DBI	Tue, Apr 21, 2015	36.39	36.69	36.22	36.60
2468	NYSE	DBI	Mon, Apr 20, 2015	36.08	36.47	35.62	36.22
2467	NYSE	DBI	Fri, Apr 17, 2015	36.58	36.68	35.78	36.01
2466	NYSE	DBI	Thu, Apr 16, 2015	36.89	37.41	36.76	36.90
2465	NYSE	DBI	Wed, Apr 15, 2015	36.94	37.22	36.53	36.67
2464	NYSE	DBI	Tue, Apr 14, 2015	37.32	37.32	36.66	36.89
2463	NYSE	DBI	Mon, Apr 13, 2015	37.00	37.62	36.78	37.36
2462	NYSE	DBI	Fri, Apr 10, 2015	37.02	37.15	36.84	37.02
2461	NYSE	DBI	Thu, Apr 9, 2015	37.15	37.40	36.83	36.99
2460	NYSE	DBI	Wed, Apr 8, 2015	36.98	37.22	36.84	37.15
2459	NYSE	DBI	Tue, Apr 7, 2015	36.85	37.07	36.73	36.96
2458	NYSE	DBI	Mon, Apr 6, 2015	36.55	37.08	36.51	36.91
2457	NYSE	DBI	Thu, Apr 2, 2015	36.57	37.03	36.42	36.73
2456	NYSE	DBI	Wed, Apr 1, 2015	36.88	37.14	36.31	36.50
2455	NYSE	DBI	Tue, Mar 31, 2015	37.05	37.37	36.76	36.88
2454	NYSE	DBI	Mon, Mar 30, 2015	36.67	37.32	36.53	37.25
2453	NYSE	DBI	Fri, Mar 27, 2015	36.12	36.89	36.03	36.55
2452	NYSE	DBI	Thu, Mar 26, 2015	36.81	36.88	36.30	36.30
2451	NYSE	DBI	Wed, Mar 25, 2015	37.38	37.69	36.98	37.02
2450	NYSE	DBI	Tue, Mar 24, 2015	37.55	37.74	37.26	37.50
2449	NYSE	DBI	Mon, Mar 23, 2015	37.85	38.26	37.62	37.66
2448	NYSE	DBI	Fri, Mar 20, 2015	37.89	38.06	37.65	38.03
2447	NYSE	DBI	Thu, Mar 19, 2015	37.85	38.04	37.61	37.79
2446	NYSE	DBI	Wed, Mar 18, 2015	38.00	38.11	37.23	37.95
2445	NYSE	DBI	Tue, Mar 17, 2015	39.01	39.40	38.05	38.33
2444	NYSE	DBI	Mon, Mar 16, 2015	37.48	37.50	36.67	36.85
2443	NYSE	DBI	Fri, Mar 13, 2015	37.25	37.73	36.96	37.17
2442	NYSE	DBI	Thu, Mar 12, 2015	36.97	37.25	36.82	37.16
2441	NYSE	DBI	Wed, Mar 11, 2015	37.10	37.16	36.67	36.87
2440	NYSE	DBI	Tue, Mar 10, 2015	37.62	37.66	37.03	37.15
2439	NYSE	DBI	Mon, Mar 9, 2015	37.03	37.62	36.94	37.53
2438	NYSE	DBI	Fri, Mar 6, 2015	37.29	37.55	36.83	37.00
2437	NYSE	DBI	Thu, Mar 5, 2015	37.25	37.61	36.87	37.30
2436	NYSE	DBI	Wed, Mar 4, 2015	37.27	37.46	36.83	37.34
2435	NYSE	DBI	Tue, Mar 3, 2015	37.27	37.58	37.03	37.37
2434	NYSE	DBI	Mon, Mar 2, 2015	37.61	37.69	36.92	37.24
2433	NYSE	DBI	Fri, Feb 27, 2015	37.17	37.84	37.13	37.69
2432	NYSE	DBI	Thu, Feb 26, 2015	37.30	37.57	36.88	37.13
2431	NYSE	DBI	Wed, Feb 25, 2015	36.96	37.56	36.81	37.38
2430	NYSE	DBI	Tue, Feb 24, 2015	37.61	38.25	36.78	37.07
2429	NYSE	DBI	Mon, Feb 23, 2015	37.36	37.46	36.78	36.87
2428	NYSE	DBI	Fri, Feb 20, 2015	36.57	37.41	36.15	37.35
2427	NYSE	DBI	Thu, Feb 19, 2015	36.15	36.53	35.77	35.81
2426	NYSE	DBI	Wed, Feb 18, 2015	36.16	36.59	36.05	36.18
2425	NYSE	DBI	Tue, Feb 17, 2015	36.55	36.55	36.05	36.28
2424	NYSE	DBI	Fri, Feb 13, 2015	36.38	36.73	36.22	36.59
2423	NYSE	DBI	Thu, Feb 12, 2015	36.79	36.79	35.71	36.44
2422	NYSE	DBI	Wed, Feb 11, 2015	36.46	36.58	36.11	36.17
2421	NYSE	DBI	Tue, Feb 10, 2015	36.21	36.69	36.21	36.33
2420	NYSE	DBI	Mon, Feb 9, 2015	36.28	36.34	35.77	35.93
2419	NYSE	DBI	Fri, Feb 6, 2015	35.57	36.68	35.36	36.22
2418	NYSE	DBI	Thu, Feb 5, 2015	35.63	36.05	35.16	35.21
2417	NYSE	DBI	Wed, Feb 4, 2015	34.96	35.86	34.91	35.58
2416	NYSE	DBI	Tue, Feb 3, 2015	35.42	35.62	34.75	35.21
2415	NYSE	DBI	Mon, Feb 2, 2015	35.51	35.51	34.04	35.21
2414	NYSE	DBI	Fri, Jan 30, 2015	35.94	36.30	34.99	35.56
2413	NYSE	DBI	Thu, Jan 29, 2015	36.36	36.37	35.64	36.23
2412	NYSE	DBI	Wed, Jan 28, 2015	36.69	36.87	35.94	36.19
2411	NYSE	DBI	Tue, Jan 27, 2015	36.13	36.63	36.10	36.45
2410	NYSE	DBI	Mon, Jan 26, 2015	36.43	36.68	36.35	36.50
2409	NYSE	DBI	Fri, Jan 23, 2015	36.17	36.51	36.04	36.50
2408	NYSE	DBI	Thu, Jan 22, 2015	35.05	36.53	35.02	36.17
2407	NYSE	DBI	Wed, Jan 21, 2015	35.27	35.45	34.63	34.96
2406	NYSE	DBI	Tue, Jan 20, 2015	35.84	36.09	35.19	35.31
2405	NYSE	DBI	Fri, Jan 16, 2015	35.72	35.93	35.34	35.69
2404	NYSE	DBI	Thu, Jan 15, 2015	36.92	37.07	35.83	35.87
2403	NYSE	DBI	Wed, Jan 14, 2015	36.75	36.99	36.16	36.90
2402	NYSE	DBI	Tue, Jan 13, 2015	37.75	38.10	36.99	37.21
2401	NYSE	DBI	Mon, Jan 12, 2015	36.84	37.65	36.53	37.57
2400	NYSE	DBI	Fri, Jan 9, 2015	36.93	37.05	36.19	36.91
2399	NYSE	DBI	Thu, Jan 8, 2015	36.76	37.48	36.69	37.05
2398	NYSE	DBI	Wed, Jan 7, 2015	36.23	36.50	35.95	36.35
2397	NYSE	DBI	Tue, Jan 6, 2015	36.60	36.67	35.64	35.80
2396	NYSE	DBI	Mon, Jan 5, 2015	37.12	37.16	36.31	36.63
2395	NYSE	DBI	Fri, Jan 2, 2015	37.52	37.67	36.69	37.28
2394	NYSE	DBI	Wed, Dec 31, 2014	37.33	37.67	37.21	37.30
2393	NYSE	DBI	Tue, Dec 30, 2014	37.14	37.66	36.88	37.19
2392	NYSE	DBI	Mon, Dec 29, 2014	36.26	37.44	36.26	37.28
2391	NYSE	DBI	Fri, Dec 26, 2014	36.13	36.59	36.07	36.39
2390	NYSE	DBI	Wed, Dec 24, 2014	36.18	36.20	35.75	36.00
2389	NYSE	DBI	Tue, Dec 23, 2014	35.82	36.52	35.81	36.04
2388	NYSE	DBI	Mon, Dec 22, 2014	35.67	35.90	35.20	35.71
2387	NYSE	DBI	Fri, Dec 19, 2014	35.95	35.95	35.13	35.61
2386	NYSE	DBI	Thu, Dec 18, 2014	36.64	36.64	35.73	35.93
2385	NYSE	DBI	Wed, Dec 17, 2014	35.92	36.27	35.21	36.13
2384	NYSE	DBI	Tue, Dec 16, 2014	36.27	36.67	35.91	36.02
2383	NYSE	DBI	Mon, Dec 15, 2014	35.60	36.44	35.51	36.18
2382	NYSE	DBI	Fri, Dec 12, 2014	34.77	36.12	34.55	35.60
2381	NYSE	DBI	Thu, Dec 11, 2014	35.06	35.66	34.93	35.05
2380	NYSE	DBI	Wed, Dec 10, 2014	35.50	35.99	34.77	34.87
2379	NYSE	DBI	Tue, Dec 9, 2014	34.60	34.87	34.26	34.79
2378	NYSE	DBI	Mon, Dec 8, 2014	34.59	35.35	34.24	34.89
2377	NYSE	DBI	Fri, Dec 5, 2014	34.70	34.98	34.21	34.65
2376	NYSE	DBI	Thu, Dec 4, 2014	34.95	35.20	34.50	34.80
2375	NYSE	DBI	Wed, Dec 3, 2014	34.27	35.34	34.10	35.02
2374	NYSE	DBI	Tue, Dec 2, 2014	34.46	34.85	34.02	34.11
2373	NYSE	DBI	Mon, Dec 1, 2014	35.50	35.50	34.31	34.36
2372	NYSE	DBI	Fri, Nov 28, 2014	34.86	35.82	34.81	35.48
2371	NYSE	DBI	Wed, Nov 26, 2014	34.48	35.10	34.43	34.65
2370	NYSE	DBI	Tue, Nov 25, 2014	35.85	36.11	34.05	34.38
2369	NYSE	DBI	Mon, Nov 24, 2014	33.38	33.77	33.02	33.65
2368	NYSE	DBI	Fri, Nov 21, 2014	33.44	33.52	33.00	33.25
2367	NYSE	DBI	Thu, Nov 20, 2014	32.08	33.70	32.08	32.94
2366	NYSE	DBI	Wed, Nov 19, 2014	31.93	32.73	31.83	32.07
2365	NYSE	DBI	Tue, Nov 18, 2014	31.23	31.54	31.06	31.34
2364	NYSE	DBI	Mon, Nov 17, 2014	31.74	32.16	30.93	31.36
2363	NYSE	DBI	Fri, Nov 14, 2014	31.94	32.17	31.47	31.88
2362	NYSE	DBI	Thu, Nov 13, 2014	31.33	31.63	30.90	31.42
2361	NYSE	DBI	Wed, Nov 12, 2014	30.70	31.52	30.67	31.43
2360	NYSE	DBI	Tue, Nov 11, 2014	30.99	31.08	30.37	30.69
2359	NYSE	DBI	Mon, Nov 10, 2014	31.08	31.38	30.65	31.01
2358	NYSE	DBI	Fri, Nov 7, 2014	31.57	31.67	31.05	31.19
2357	NYSE	DBI	Thu, Nov 6, 2014	30.24	31.49	30.20	31.43
2356	NYSE	DBI	Wed, Nov 5, 2014	30.20	30.35	30.01	30.23
2355	NYSE	DBI	Tue, Nov 4, 2014	29.61	30.05	29.32	29.99
2354	NYSE	DBI	Mon, Nov 3, 2014	29.77	29.93	29.39	29.78
2353	NYSE	DBI	Fri, Oct 31, 2014	30.50	30.50	29.65	29.65
2352	NYSE	DBI	Thu, Oct 30, 2014	30.38	30.73	30.02	30.10
2351	NYSE	DBI	Wed, Oct 29, 2014	31.26	31.50	30.98	31.07
2350	NYSE	DBI	Tue, Oct 28, 2014	30.59	31.28	30.32	31.26
2349	NYSE	DBI	Mon, Oct 27, 2014	30.48	30.67	30.14	30.60
2348	NYSE	DBI	Fri, Oct 24, 2014	30.73	30.80	30.32	30.64
2347	NYSE	DBI	Thu, Oct 23, 2014	30.92	31.21	30.60	30.86
2346	NYSE	DBI	Wed, Oct 22, 2014	30.87	31.30	30.50	30.54
2345	NYSE	DBI	Tue, Oct 21, 2014	30.32	31.23	30.24	30.83
2344	NYSE	DBI	Mon, Oct 20, 2014	29.61	30.30	29.30	30.16
2343	NYSE	DBI	Fri, Oct 17, 2014	30.64	30.65	29.86	29.97
2342	NYSE	DBI	Thu, Oct 16, 2014	30.25	30.57	29.97	30.36
2341	NYSE	DBI	Wed, Oct 15, 2014	29.92	30.80	29.77	30.68
2340	NYSE	DBI	Tue, Oct 14, 2014	29.90	30.59	29.90	30.34
2339	NYSE	DBI	Mon, Oct 13, 2014	29.96	30.26	29.68	29.74
2338	NYSE	DBI	Fri, Oct 10, 2014	29.72	30.35	29.64	30.07
2337	NYSE	DBI	Thu, Oct 9, 2014	30.14	30.28	29.58	29.72
2336	NYSE	DBI	Wed, Oct 8, 2014	29.93	30.30	29.61	30.22
2335	NYSE	DBI	Tue, Oct 7, 2014	30.11	30.12	29.39	29.47
2334	NYSE	DBI	Mon, Oct 6, 2014	31.29	31.30	30.29	30.32
2333	NYSE	DBI	Fri, Oct 3, 2014	30.66	31.31	30.28	31.22
2332	NYSE	DBI	Thu, Oct 2, 2014	29.81	30.50	29.62	30.41
2331	NYSE	DBI	Wed, Oct 1, 2014	30.08	30.24	29.71	29.81
2330	NYSE	DBI	Tue, Sep 30, 2014	30.47	30.70	30.05	30.11
2329	NYSE	DBI	Mon, Sep 29, 2014	30.45	30.74	30.34	30.40
2328	NYSE	DBI	Fri, Sep 26, 2014	30.31	30.95	30.25	30.70
2327	NYSE	DBI	Thu, Sep 25, 2014	30.13	30.30	29.90	30.13
2326	NYSE	DBI	Wed, Sep 24, 2014	30.08	30.38	29.93	30.27
2325	NYSE	DBI	Tue, Sep 23, 2014	30.29	30.47	30.00	30.02
2324	NYSE	DBI	Mon, Sep 22, 2014	30.89	31.31	30.45	30.51
2323	NYSE	DBI	Fri, Sep 19, 2014	31.05	31.58	30.87	30.97
2322	NYSE	DBI	Thu, Sep 18, 2014	30.68	30.90	30.45	30.84
2321	NYSE	DBI	Wed, Sep 17, 2014	30.42	30.78	30.27	30.65
2320	NYSE	DBI	Tue, Sep 16, 2014	30.02	30.90	30.00	30.62
2319	NYSE	DBI	Mon, Sep 15, 2014	30.41	30.46	29.87	30.02
2318	NYSE	DBI	Fri, Sep 12, 2014	30.40	31.00	30.19	30.44
2317	NYSE	DBI	Thu, Sep 11, 2014	30.09	30.56	30.09	30.37
2316	NYSE	DBI	Wed, Sep 10, 2014	30.32	30.37	29.86	30.14
2315	NYSE	DBI	Tue, Sep 9, 2014	30.46	30.88	30.14	30.27
2314	NYSE	DBI	Mon, Sep 8, 2014	30.20	30.67	30.05	30.56
2313	NYSE	DBI	Fri, Sep 5, 2014	30.04	30.40	29.73	30.07
2312	NYSE	DBI	Thu, Sep 4, 2014	30.72	31.03	29.88	30.06
2311	NYSE	DBI	Wed, Sep 3, 2014	31.20	31.39	30.51	30.58
2310	NYSE	DBI	Tue, Sep 2, 2014	31.01	31.31	30.80	30.95
2309	NYSE	DBI	Fri, Aug 29, 2014	31.02	31.16	30.59	30.94
2308	NYSE	DBI	Thu, Aug 28, 2014	31.22	31.58	30.80	31.01
2307	NYSE	DBI	Wed, Aug 27, 2014	31.07	31.74	30.78	31.44
2306	NYSE	DBI	Tue, Aug 26, 2014	32.44	32.67	30.31	30.99
2305	NYSE	DBI	Mon, Aug 25, 2014	28.54	28.74	27.88	28.37
2304	NYSE	DBI	Fri, Aug 22, 2014	28.44	28.70	27.71	28.40
2303	NYSE	DBI	Thu, Aug 21, 2014	28.29	28.43	27.99	28.24
2302	NYSE	DBI	Wed, Aug 20, 2014	28.13	28.49	27.94	28.21
2301	NYSE	DBI	Tue, Aug 19, 2014	27.51	28.56	27.51	28.33
2300	NYSE	DBI	Mon, Aug 18, 2014	27.00	27.53	26.98	27.31
2299	NYSE	DBI	Fri, Aug 15, 2014	27.59	27.64	26.59	26.75
2298	NYSE	DBI	Thu, Aug 14, 2014	27.76	28.00	27.35	27.47
2297	NYSE	DBI	Wed, Aug 13, 2014	27.38	27.71	26.90	27.60
2296	NYSE	DBI	Tue, Aug 12, 2014	27.50	27.52	26.88	27.36
2295	NYSE	DBI	Mon, Aug 11, 2014	27.80	27.88	27.37	27.46
2294	NYSE	DBI	Fri, Aug 8, 2014	27.00	27.71	27.00	27.67
2293	NYSE	DBI	Thu, Aug 7, 2014	27.51	27.62	26.79	26.82
2292	NYSE	DBI	Wed, Aug 6, 2014	27.31	27.56	27.23	27.40
2291	NYSE	DBI	Tue, Aug 5, 2014	27.10	27.49	26.94	27.36
2290	NYSE	DBI	Mon, Aug 4, 2014	27.01	27.45	26.64	27.29
2289	NYSE	DBI	Fri, Aug 1, 2014	26.73	27.15	26.25	26.48
2288	NYSE	DBI	Thu, Jul 31, 2014	26.44	26.98	26.19	26.59
2287	NYSE	DBI	Wed, Jul 30, 2014	26.36	26.67	26.24	26.62
2286	NYSE	DBI	Tue, Jul 29, 2014	26.40	26.67	26.18	26.21
2285	NYSE	DBI	Mon, Jul 28, 2014	26.34	26.70	25.76	26.34
2284	NYSE	DBI	Fri, Jul 25, 2014	27.57	27.65	27.12	27.16
2283	NYSE	DBI	Thu, Jul 24, 2014	27.62	28.00	27.48	27.57
2282	NYSE	DBI	Wed, Jul 23, 2014	27.68	27.85	27.45	27.49
2281	NYSE	DBI	Tue, Jul 22, 2014	27.61	27.79	27.58	27.66
2280	NYSE	DBI	Mon, Jul 21, 2014	27.51	27.67	27.44	27.65
2279	NYSE	DBI	Fri, Jul 18, 2014	27.19	27.70	27.11	27.66
2278	NYSE	DBI	Thu, Jul 17, 2014	26.64	27.18	26.63	26.95
2277	NYSE	DBI	Wed, Jul 16, 2014	27.28	27.32	26.54	26.75
2276	NYSE	DBI	Tue, Jul 15, 2014	27.46	27.59	27.27	27.29
2275	NYSE	DBI	Mon, Jul 14, 2014	27.76	27.76	27.25	27.40
2274	NYSE	DBI	Fri, Jul 11, 2014	27.20	27.77	27.20	27.61
2273	NYSE	DBI	Thu, Jul 10, 2014	27.52	27.77	27.31	27.56
2272	NYSE	DBI	Wed, Jul 9, 2014	27.95	28.19	27.51	28.00
2271	NYSE	DBI	Tue, Jul 8, 2014	28.26	28.30	27.75	27.88
2270	NYSE	DBI	Mon, Jul 7, 2014	28.55	28.73	28.17	28.26
2269	NYSE	DBI	Thu, Jul 3, 2014	27.85	28.85	27.85	28.66
2268	NYSE	DBI	Wed, Jul 2, 2014	28.07	28.27	27.57	27.68
2267	NYSE	DBI	Tue, Jul 1, 2014	28.06	28.29	27.90	28.06
2266	NYSE	DBI	Mon, Jun 30, 2014	27.99	28.16	27.83	27.94
2265	NYSE	DBI	Fri, Jun 27, 2014	27.75	28.16	27.59	27.89
2264	NYSE	DBI	Thu, Jun 26, 2014	27.74	27.95	27.52	27.60
2263	NYSE	DBI	Wed, Jun 25, 2014	27.81	27.97	27.60	27.72
2262	NYSE	DBI	Tue, Jun 24, 2014	27.92	28.36	27.74	28.00
2261	NYSE	DBI	Mon, Jun 23, 2014	27.84	28.21	27.64	28.00
2260	NYSE	DBI	Fri, Jun 20, 2014	27.83	27.95	27.50	27.64
2259	NYSE	DBI	Thu, Jun 19, 2014	28.17	28.28	27.74	27.83
2258	NYSE	DBI	Wed, Jun 18, 2014	28.25	28.40	27.85	28.18
2257	NYSE	DBI	Tue, Jun 17, 2014	28.10	28.33	27.86	28.22
2256	NYSE	DBI	Mon, Jun 16, 2014	27.22	27.47	27.20	27.38
2255	NYSE	DBI	Fri, Jun 13, 2014	27.09	27.36	26.85	27.32
2254	NYSE	DBI	Thu, Jun 12, 2014	27.28	27.48	27.06	27.08
2253	NYSE	DBI	Wed, Jun 11, 2014	27.40	27.83	27.10	27.47
2252	NYSE	DBI	Tue, Jun 10, 2014	27.56	27.81	27.40	27.54
2251	NYSE	DBI	Mon, Jun 9, 2014	27.15	27.85	27.05	27.62
2250	NYSE	DBI	Fri, Jun 6, 2014	26.60	27.31	26.60	27.00
2249	NYSE	DBI	Thu, Jun 5, 2014	25.92	26.49	25.70	26.28
2248	NYSE	DBI	Wed, Jun 4, 2014	25.60	26.02	25.48	25.86
2247	NYSE	DBI	Tue, Jun 3, 2014	25.10	25.88	25.08	25.80
2246	NYSE	DBI	Mon, Jun 2, 2014	25.20	25.53	24.55	25.24
2245	NYSE	DBI	Fri, May 30, 2014	24.70	25.38	24.65	25.05
2244	NYSE	DBI	Thu, May 29, 2014	23.86	24.92	23.61	24.73
2243	NYSE	DBI	Wed, May 28, 2014	25.06	25.25	23.45	23.62
2242	NYSE	DBI	Tue, May 27, 2014	33.10	33.29	32.49	32.52
2241	NYSE	DBI	Fri, May 23, 2014	33.57	33.86	32.50	32.93
2240	NYSE	DBI	Thu, May 22, 2014	32.54	33.58	32.54	33.39
2239	NYSE	DBI	Wed, May 21, 2014	33.33	33.65	32.44	32.47
2238	NYSE	DBI	Tue, May 20, 2014	34.31	34.46	33.23	33.24
2237	NYSE	DBI	Mon, May 19, 2014	34.67	34.67	34.38	34.57
2236	NYSE	DBI	Fri, May 16, 2014	34.35	34.72	34.26	34.70
2235	NYSE	DBI	Thu, May 15, 2014	34.50	34.56	34.08	34.39
2234	NYSE	DBI	Wed, May 14, 2014	34.76	34.92	34.57	34.61
2233	NYSE	DBI	Tue, May 13, 2014	34.67	35.00	34.46	34.72
2232	NYSE	DBI	Mon, May 12, 2014	33.40	34.75	33.31	34.71
2231	NYSE	DBI	Fri, May 9, 2014	33.26	33.55	33.11	33.30
2230	NYSE	DBI	Thu, May 8, 2014	33.20	34.00	33.08	33.19
2229	NYSE	DBI	Wed, May 7, 2014	32.91	33.03	32.40	32.83
2228	NYSE	DBI	Tue, May 6, 2014	33.45	33.45	32.86	32.86
2227	NYSE	DBI	Mon, May 5, 2014	33.57	33.67	33.22	33.49
2226	NYSE	DBI	Fri, May 2, 2014	33.55	33.95	33.50	33.67
2225	NYSE	DBI	Thu, May 1, 2014	33.33	34.10	33.33	33.63
2224	NYSE	DBI	Wed, Apr 30, 2014	33.67	33.88	33.26	33.39
2223	NYSE	DBI	Tue, Apr 29, 2014	33.37	33.86	33.10	33.64
2222	NYSE	DBI	Mon, Apr 28, 2014	33.56	33.62	32.40	32.70
2221	NYSE	DBI	Fri, Apr 25, 2014	34.05	34.05	33.38	33.41
2220	NYSE	DBI	Thu, Apr 24, 2014	34.24	34.33	33.84	34.09
2219	NYSE	DBI	Wed, Apr 23, 2014	34.72	34.89	34.02	34.14
2218	NYSE	DBI	Tue, Apr 22, 2014	34.02	35.09	34.02	34.64
2217	NYSE	DBI	Mon, Apr 21, 2014	34.02	34.21	33.61	33.90
2216	NYSE	DBI	Thu, Apr 17, 2014	34.12	34.47	33.86	33.90
2215	NYSE	DBI	Wed, Apr 16, 2014	34.90	35.14	34.02	34.12
2214	NYSE	DBI	Tue, Apr 15, 2014	34.67	35.09	34.32	34.68
2213	NYSE	DBI	Mon, Apr 14, 2014	34.84	35.18	34.46	34.65
2212	NYSE	DBI	Fri, Apr 11, 2014	34.88	34.90	34.13	34.46
2211	NYSE	DBI	Thu, Apr 10, 2014	36.15	36.33	35.07	35.17
2210	NYSE	DBI	Wed, Apr 9, 2014	36.14	36.34	35.83	36.15
2209	NYSE	DBI	Tue, Apr 8, 2014	36.02	36.29	35.80	36.09
2208	NYSE	DBI	Mon, Apr 7, 2014	36.87	36.87	35.81	36.05
2207	NYSE	DBI	Fri, Apr 4, 2014	37.64	37.91	36.85	36.90
2206	NYSE	DBI	Thu, Apr 3, 2014	37.40	37.90	36.84	37.55
2205	NYSE	DBI	Wed, Apr 2, 2014	37.45	37.60	37.09	37.37
2204	NYSE	DBI	Tue, Apr 1, 2014	36.00	37.01	35.97	37.00
2203	NYSE	DBI	Mon, Mar 31, 2014	35.53	36.40	35.49	35.86
2202	NYSE	DBI	Fri, Mar 28, 2014	35.17	35.77	34.91	35.44
2201	NYSE	DBI	Thu, Mar 27, 2014	35.29	35.60	34.86	35.18
2200	NYSE	DBI	Wed, Mar 26, 2014	35.59	36.24	35.10	35.25
2199	NYSE	DBI	Tue, Mar 25, 2014	37.02	37.02	35.18	35.55
2198	NYSE	DBI	Mon, Mar 24, 2014	37.68	37.85	36.86	36.90
2197	NYSE	DBI	Fri, Mar 21, 2014	37.91	38.02	37.44	37.58
2196	NYSE	DBI	Thu, Mar 20, 2014	37.69	38.32	37.62	37.83
2195	NYSE	DBI	Wed, Mar 19, 2014	38.87	39.07	37.77	37.79
2194	NYSE	DBI	Tue, Mar 18, 2014	39.90	39.90	38.03	38.90
2193	NYSE	DBI	Mon, Mar 17, 2014	39.71	40.37	39.19	39.99
2192	NYSE	DBI	Fri, Mar 14, 2014	39.39	40.04	39.23	39.53
2191	NYSE	DBI	Thu, Mar 13, 2014	40.32	40.42	39.41	39.58
2190	NYSE	DBI	Wed, Mar 12, 2014	40.65	40.67	40.20	40.31
2189	NYSE	DBI	Tue, Mar 11, 2014	40.89	40.93	40.62	40.86
2188	NYSE	DBI	Mon, Mar 10, 2014	40.93	41.05	40.65	40.93
2187	NYSE	DBI	Fri, Mar 7, 2014	39.81	41.11	39.78	40.98
2186	NYSE	DBI	Thu, Mar 6, 2014	39.35	39.69	39.04	39.62
2185	NYSE	DBI	Wed, Mar 5, 2014	38.93	39.45	38.57	39.35
2184	NYSE	DBI	Tue, Mar 4, 2014	38.81	39.30	38.64	39.00
2183	NYSE	DBI	Mon, Mar 3, 2014	38.18	39.18	37.97	38.55
2182	NYSE	DBI	Fri, Feb 28, 2014	39.26	39.45	38.35	38.48
2181	NYSE	DBI	Thu, Feb 27, 2014	39.17	39.48	38.79	39.21
2180	NYSE	DBI	Wed, Feb 26, 2014	38.33	39.40	38.33	39.17
2179	NYSE	DBI	Tue, Feb 25, 2014	37.44	38.25	37.35	38.24
2178	NYSE	DBI	Mon, Feb 24, 2014	37.54	37.68	37.34	37.39
2177	NYSE	DBI	Fri, Feb 21, 2014	36.98	37.77	36.88	37.48
2176	NYSE	DBI	Thu, Feb 20, 2014	37.24	37.49	36.89	37.04
2175	NYSE	DBI	Wed, Feb 19, 2014	37.69	38.01	37.21	37.27
2174	NYSE	DBI	Tue, Feb 18, 2014	38.13	38.15	37.48	37.68
2173	NYSE	DBI	Fri, Feb 14, 2014	38.44	38.52	37.98	38.06
2172	NYSE	DBI	Thu, Feb 13, 2014	38.37	38.91	38.15	38.60
2171	NYSE	DBI	Wed, Feb 12, 2014	39.35	39.47	37.88	38.50
2170	NYSE	DBI	Tue, Feb 11, 2014	39.02	39.44	38.43	39.30
2169	NYSE	DBI	Mon, Feb 10, 2014	37.56	37.95	36.70	37.88
2168	NYSE	DBI	Fri, Feb 7, 2014	37.89	38.12	37.19	37.52
2167	NYSE	DBI	Thu, Feb 6, 2014	37.38	38.45	37.11	38.11
2166	NYSE	DBI	Wed, Feb 5, 2014	37.37	37.42	36.56	37.33
2165	NYSE	DBI	Tue, Feb 4, 2014	37.08	37.50	36.76	37.45
2164	NYSE	DBI	Mon, Feb 3, 2014	37.65	37.85	36.77	36.86
2163	NYSE	DBI	Fri, Jan 31, 2014	37.66	37.76	37.31	37.65
2162	NYSE	DBI	Thu, Jan 30, 2014	37.66	38.20	37.51	38.00
2161	NYSE	DBI	Wed, Jan 29, 2014	37.83	38.08	37.37	37.44
2160	NYSE	DBI	Tue, Jan 28, 2014	37.63	38.26	37.57	37.89
2159	NYSE	DBI	Mon, Jan 27, 2014	37.18	37.78	37.10	37.59
2158	NYSE	DBI	Fri, Jan 24, 2014	37.32	37.62	36.99	37.14
2157	NYSE	DBI	Thu, Jan 23, 2014	37.50	37.68	37.26	37.50
2156	NYSE	DBI	Wed, Jan 22, 2014	38.21	38.25	37.72	37.79
2155	NYSE	DBI	Tue, Jan 21, 2014	38.75	38.98	38.14	38.15
2154	NYSE	DBI	Fri, Jan 17, 2014	38.83	38.88	38.50	38.64
2153	NYSE	DBI	Thu, Jan 16, 2014	39.03	39.08	38.64	38.83
2152	NYSE	DBI	Wed, Jan 15, 2014	38.96	39.25	38.75	39.20
2151	NYSE	DBI	Tue, Jan 14, 2014	38.73	39.04	38.52	38.85
2150	NYSE	DBI	Mon, Jan 13, 2014	39.48	39.52	38.61	38.67
2149	NYSE	DBI	Fri, Jan 10, 2014	40.98	41.20	39.65	39.70
2148	NYSE	DBI	Thu, Jan 9, 2014	41.59	41.61	40.96	41.07
2147	NYSE	DBI	Wed, Jan 8, 2014	42.16	42.16	41.52	41.65
2146	NYSE	DBI	Tue, Jan 7, 2014	42.67	42.95	42.40	42.41
2145	NYSE	DBI	Mon, Jan 6, 2014	43.21	43.37	42.57	42.59
2144	NYSE	DBI	Fri, Jan 3, 2014	43.17	43.88	43.15	43.21
2143	NYSE	DBI	Thu, Jan 2, 2014	42.75	43.16	42.69	43.10
2142	NYSE	DBI	Tue, Dec 31, 2013	42.82	43.27	42.54	42.73
2141	NYSE	DBI	Mon, Dec 30, 2013	42.48	42.84	42.18	42.73
2140	NYSE	DBI	Fri, Dec 27, 2013	42.46	42.69	42.26	42.46
2139	NYSE	DBI	Thu, Dec 26, 2013	42.56	42.94	42.51	42.51
2138	NYSE	DBI	Tue, Dec 24, 2013	42.25	42.74	42.25	42.53
2137	NYSE	DBI	Mon, Dec 23, 2013	42.08	42.46	41.89	42.19
2136	NYSE	DBI	Fri, Dec 20, 2013	41.84	42.36	41.80	41.88
2135	NYSE	DBI	Thu, Dec 19, 2013	42.45	42.55	41.70	41.75
2134	NYSE	DBI	Wed, Dec 18, 2013	41.85	42.65	41.61	42.55
2133	NYSE	DBI	Tue, Dec 17, 2013	42.37	42.54	41.78	41.80
2132	NYSE	DBI	Mon, Dec 16, 2013	42.89	43.03	42.35	42.37
2131	NYSE	DBI	Fri, Dec 13, 2013	42.99	43.32	42.75	42.93
2130	NYSE	DBI	Thu, Dec 12, 2013	42.84	43.04	42.67	42.95
2129	NYSE	DBI	Wed, Dec 11, 2013	42.62	43.26	42.59	42.85
2128	NYSE	DBI	Tue, Dec 10, 2013	42.84	43.16	42.40	42.47
2127	NYSE	DBI	Mon, Dec 9, 2013	42.78	43.51	42.72	42.87
2126	NYSE	DBI	Fri, Dec 6, 2013	44.28	44.60	42.92	43.00
2125	NYSE	DBI	Thu, Dec 5, 2013	44.27	44.35	44.00	44.11
2124	NYSE	DBI	Wed, Dec 4, 2013	44.19	44.55	43.84	44.35
2123	NYSE	DBI	Tue, Dec 3, 2013	44.45	44.48	43.69	44.32
2122	NYSE	DBI	Mon, Dec 2, 2013	44.69	44.93	44.26	44.47
2121	NYSE	DBI	Fri, Nov 29, 2013	45.00	45.05	44.58	44.83
2120	NYSE	DBI	Wed, Nov 27, 2013	44.92	45.10	44.30	44.94
2119	NYSE	DBI	Tue, Nov 26, 2013	44.10	45.43	43.06	44.95
2118	NYSE	DBI	Mon, Nov 25, 2013	46.73	47.55	46.58	47.22
2117	NYSE	DBI	Fri, Nov 22, 2013	47.01	47.23	46.27	46.51
2116	NYSE	DBI	Thu, Nov 21, 2013	46.29	46.80	45.92	46.58
2115	NYSE	DBI	Wed, Nov 20, 2013	45.29	46.41	45.09	46.13
2114	NYSE	DBI	Tue, Nov 19, 2013	46.53	47.11	45.68	45.75
2113	NYSE	DBI	Mon, Nov 18, 2013	46.29	46.82	46.29	46.64
2112	NYSE	DBI	Fri, Nov 15, 2013	46.19	46.43	45.73	46.34
2111	NYSE	DBI	Thu, Nov 14, 2013	45.73	46.52	45.67	46.29
2110	NYSE	DBI	Wed, Nov 13, 2013	45.13	45.99	44.90	45.84
2109	NYSE	DBI	Tue, Nov 12, 2013	44.87	45.40	44.50	45.26
2108	NYSE	DBI	Mon, Nov 11, 2013	44.36	45.13	44.36	44.88
2107	NYSE	DBI	Fri, Nov 8, 2013	43.76	44.63	43.76	44.44
2106	NYSE	DBI	Thu, Nov 7, 2013	44.50	44.62	43.65	43.70
2105	NYSE	DBI	Wed, Nov 6, 2013	45.06	45.19	44.05	44.30
2104	NYSE	DBI	Tue, Nov 5, 2013	44.04	45.00	43.75	44.94
2103	NYSE	DBI	Mon, Nov 4, 2013	43.91	44.04	43.31	44.04
2102	NYSE	DBI	Fri, Nov 1, 2013	43.85	44.00	43.37	43.72
2101	NYSE	DBI	Thu, Oct 31, 2013	43.31	44.01	43.09	43.84
2100	NYSE	DBI	Wed, Oct 30, 2013	43.14	43.58	43.14	43.40
2099	NYSE	DBI	Tue, Oct 29, 2013	43.44	43.60	42.86	43.27
2098	NYSE	DBI	Mon, Oct 28, 2013	42.56	43.56	42.51	43.43
2097	NYSE	DBI	Fri, Oct 25, 2013	41.87	42.59	41.59	42.47
2096	NYSE	DBI	Thu, Oct 24, 2013	40.77	41.89	40.77	41.86
2095	NYSE	DBI	Wed, Oct 23, 2013	40.28	40.82	40.20	40.81
2094	NYSE	DBI	Tue, Oct 22, 2013	40.36	40.46	39.56	40.31
2093	NYSE	DBI	Mon, Oct 21, 2013	40.37	40.53	40.12	40.34
2092	NYSE	DBI	Fri, Oct 18, 2013	41.06	41.18	40.29	40.33
2091	NYSE	DBI	Thu, Oct 17, 2013	40.95	41.27	40.46	40.75
2090	NYSE	DBI	Wed, Oct 16, 2013	41.87	41.88	40.37	40.88
2089	NYSE	DBI	Tue, Oct 15, 2013	42.46	42.65	41.97	42.00
2088	NYSE	DBI	Mon, Oct 14, 2013	42.32	42.55	42.15	42.47
2087	NYSE	DBI	Fri, Oct 11, 2013	42.29	42.45	42.10	42.32
2086	NYSE	DBI	Thu, Oct 10, 2013	42.38	42.68	42.12	42.33
2085	NYSE	DBI	Wed, Oct 9, 2013	42.50	42.65	42.05	42.31
2084	NYSE	DBI	Tue, Oct 8, 2013	42.75	42.75	42.37	42.45
2083	NYSE	DBI	Mon, Oct 7, 2013	42.40	42.84	42.09	42.75
2082	NYSE	DBI	Fri, Oct 4, 2013	42.29	42.58	42.25	42.40
2081	NYSE	DBI	Thu, Oct 3, 2013	42.68	42.71	42.26	42.39
2080	NYSE	DBI	Wed, Oct 2, 2013	42.46	42.68	42.11	42.65
2079	NYSE	DBI	Tue, Oct 1, 2013	42.64	43.00	42.38	42.83
2078	NYSE	DBI	Mon, Sep 30, 2013	41.96	42.83	41.63	42.66
2077	NYSE	DBI	Fri, Sep 27, 2013	42.64	42.64	42.14	42.31
2076	NYSE	DBI	Thu, Sep 26, 2013	42.42	42.88	42.31	42.54
2075	NYSE	DBI	Wed, Sep 25, 2013	42.02	42.55	42.02	42.28
2074	NYSE	DBI	Tue, Sep 24, 2013	42.50	42.67	42.08	42.47
2073	NYSE	DBI	Mon, Sep 23, 2013	42.40	42.56	42.17	42.38
2072	NYSE	DBI	Fri, Sep 20, 2013	42.41	42.58	42.18	42.58
2071	NYSE	DBI	Thu, Sep 19, 2013	42.75	42.88	42.25	42.25
2070	NYSE	DBI	Wed, Sep 18, 2013	41.60	42.75	41.41	42.63
2069	NYSE	DBI	Tue, Sep 17, 2013	41.86	42.01	41.57	41.64
2068	NYSE	DBI	Mon, Sep 16, 2013	41.63	42.08	41.51	41.61
2067	NYSE	DBI	Fri, Sep 13, 2013	42.03	42.11	41.36	41.44
2066	NYSE	DBI	Thu, Sep 12, 2013	42.35	42.35	41.62	41.80
2065	NYSE	DBI	Wed, Sep 11, 2013	42.44	42.64	42.29	42.40
2064	NYSE	DBI	Tue, Sep 10, 2013	42.58	42.78	42.35	42.51
2063	NYSE	DBI	Mon, Sep 9, 2013	42.55	42.86	42.44	42.57
2062	NYSE	DBI	Fri, Sep 6, 2013	42.89	43.09	42.27	42.55
2061	NYSE	DBI	Thu, Sep 5, 2013	43.03	43.12	42.77	42.85
2060	NYSE	DBI	Wed, Sep 4, 2013	42.55	43.25	42.39	42.89
2059	NYSE	DBI	Tue, Sep 3, 2013	43.25	43.43	42.52	42.62
2058	NYSE	DBI	Fri, Aug 30, 2013	43.15	43.31	42.68	43.05
2057	NYSE	DBI	Thu, Aug 29, 2013	42.75	43.18	42.65	43.12
2056	NYSE	DBI	Wed, Aug 28, 2013	43.50	43.81	42.46	42.87
2055	NYSE	DBI	Tue, Aug 27, 2013	41.29	44.37	41.29	43.88
2054	NYSE	DBI	Mon, Aug 26, 2013	40.52	40.94	40.32	40.66
2053	NYSE	DBI	Fri, Aug 23, 2013	40.15	40.52	39.99	40.40
2052	NYSE	DBI	Thu, Aug 22, 2013	39.90	40.35	39.73	40.14
2051	NYSE	DBI	Wed, Aug 21, 2013	40.24	40.27	39.54	39.93
2050	NYSE	DBI	Tue, Aug 20, 2013	39.51	40.43	39.51	40.19
2049	NYSE	DBI	Mon, Aug 19, 2013	39.35	39.74	39.25	39.42
2048	NYSE	DBI	Fri, Aug 16, 2013	39.68	39.86	39.28	39.37
2047	NYSE	DBI	Thu, Aug 15, 2013	40.05	40.13	39.63	39.80
2046	NYSE	DBI	Wed, Aug 14, 2013	40.73	40.73	40.15	40.22
2045	NYSE	DBI	Tue, Aug 13, 2013	40.58	41.24	40.31	40.81
2044	NYSE	DBI	Mon, Aug 12, 2013	40.14	40.54	39.97	40.44
2043	NYSE	DBI	Fri, Aug 9, 2013	40.21	40.56	40.16	40.29
2042	NYSE	DBI	Thu, Aug 8, 2013	40.34	40.57	40.23	40.35
2041	NYSE	DBI	Wed, Aug 7, 2013	40.45	40.52	39.78	40.22
2040	NYSE	DBI	Tue, Aug 6, 2013	40.38	41.13	39.84	40.63
2039	NYSE	DBI	Mon, Aug 5, 2013	38.44	38.91	38.43	38.78
2038	NYSE	DBI	Fri, Aug 2, 2013	38.65	38.69	38.16	38.50
2037	NYSE	DBI	Thu, Aug 1, 2013	38.20	38.87	38.16	38.71
2036	NYSE	DBI	Wed, Jul 31, 2013	38.05	38.26	37.77	37.90
2035	NYSE	DBI	Tue, Jul 30, 2013	38.16	38.39	37.76	37.97
2034	NYSE	DBI	Mon, Jul 29, 2013	38.13	38.46	37.91	38.02
2033	NYSE	DBI	Fri, Jul 26, 2013	37.81	38.27	37.81	38.22
2032	NYSE	DBI	Thu, Jul 25, 2013	37.70	38.07	37.60	37.98
2031	NYSE	DBI	Wed, Jul 24, 2013	38.04	38.04	37.59	37.75
2030	NYSE	DBI	Tue, Jul 23, 2013	38.68	38.75	37.88	37.90
2029	NYSE	DBI	Mon, Jul 22, 2013	38.73	38.82	38.58	38.61
2028	NYSE	DBI	Fri, Jul 19, 2013	39.24	39.24	38.72	38.80
2027	NYSE	DBI	Thu, Jul 18, 2013	39.01	39.56	38.85	39.21
2026	NYSE	DBI	Wed, Jul 17, 2013	39.16	39.19	38.65	38.92
2025	NYSE	DBI	Tue, Jul 16, 2013	39.15	39.46	38.96	39.09
2024	NYSE	DBI	Mon, Jul 15, 2013	38.98	39.33	38.91	39.24
2023	NYSE	DBI	Fri, Jul 12, 2013	39.34	39.71	39.34	39.49
2022	NYSE	DBI	Thu, Jul 11, 2013	39.50	39.80	39.33	39.42
2021	NYSE	DBI	Wed, Jul 10, 2013	38.94	39.29	38.94	39.18
2020	NYSE	DBI	Tue, Jul 9, 2013	39.12	39.41	38.99	39.04
2019	NYSE	DBI	Mon, Jul 8, 2013	38.66	39.79	38.66	38.98
2018	NYSE	DBI	Fri, Jul 5, 2013	38.21	38.75	37.86	38.49
2017	NYSE	DBI	Wed, Jul 3, 2013	37.93	38.11	37.75	38.05
2016	NYSE	DBI	Tue, Jul 2, 2013	37.60	38.20	37.60	38.13
2015	NYSE	DBI	Mon, Jul 1, 2013	36.91	37.98	36.63	37.65
2014	NYSE	DBI	Fri, Jun 28, 2013	37.00	37.25	36.71	36.74
2013	NYSE	DBI	Thu, Jun 27, 2013	36.93	37.42	36.93	37.19
2012	NYSE	DBI	Wed, Jun 26, 2013	36.85	37.03	36.56	36.79
2011	NYSE	DBI	Tue, Jun 25, 2013	36.29	36.76	36.23	36.57
2010	NYSE	DBI	Mon, Jun 24, 2013	36.07	36.31	35.47	35.95
2009	NYSE	DBI	Fri, Jun 21, 2013	36.40	36.49	36.05	36.36
2008	NYSE	DBI	Thu, Jun 20, 2013	36.63	36.69	36.10	36.18
2007	NYSE	DBI	Wed, Jun 19, 2013	37.14	37.39	36.83	36.86
2006	NYSE	DBI	Tue, Jun 18, 2013	37.17	37.35	36.98	37.20
2005	NYSE	DBI	Mon, Jun 17, 2013	37.41	37.42	36.86	37.08
2004	NYSE	DBI	Fri, Jun 14, 2013	37.18	37.35	36.91	37.21
2003	NYSE	DBI	Thu, Jun 13, 2013	37.00	37.46	36.72	37.33
2002	NYSE	DBI	Wed, Jun 12, 2013	37.16	37.44	36.87	36.95
2001	NYSE	DBI	Tue, Jun 11, 2013	36.75	37.40	36.75	36.92
2000	NYSE	DBI	Mon, Jun 10, 2013	36.68	36.98	36.44	36.95
1999	NYSE	DBI	Fri, Jun 7, 2013	37.03	37.03	36.42	36.50
1998	NYSE	DBI	Thu, Jun 6, 2013	36.69	36.92	36.34	36.75
1997	NYSE	DBI	Wed, Jun 5, 2013	37.09	37.35	36.79	36.86
1996	NYSE	DBI	Tue, Jun 4, 2013	36.68	37.29	36.68	37.11
1995	NYSE	DBI	Mon, Jun 3, 2013	36.92	36.99	36.35	36.77
1994	NYSE	DBI	Fri, May 31, 2013	36.98	37.58	36.83	37.00
1993	NYSE	DBI	Thu, May 30, 2013	36.01	37.08	36.01	37.06
1992	NYSE	DBI	Wed, May 29, 2013	36.24	37.04	35.67	36.24
1991	NYSE	DBI	Tue, May 28, 2013	35.02	35.19	34.81	34.99
1990	NYSE	DBI	Fri, May 24, 2013	34.52	34.82	34.21	34.59
1989	NYSE	DBI	Thu, May 23, 2013	34.33	35.06	34.30	34.97
1988	NYSE	DBI	Wed, May 22, 2013	34.81	35.39	34.59	34.64
1987	NYSE	DBI	Tue, May 21, 2013	34.41	35.24	34.09	34.93
1986	NYSE	DBI	Mon, May 20, 2013	34.70	35.10	34.61	34.93
1985	NYSE	DBI	Fri, May 17, 2013	34.57	34.92	34.34	34.78
1984	NYSE	DBI	Thu, May 16, 2013	34.79	35.07	34.31	34.53
1983	NYSE	DBI	Wed, May 15, 2013	35.13	35.25	34.84	34.97
1982	NYSE	DBI	Tue, May 14, 2013	34.47	35.13	34.46	35.12
1981	NYSE	DBI	Mon, May 13, 2013	34.40	34.75	34.31	34.46
1980	NYSE	DBI	Fri, May 10, 2013	33.97	34.61	33.97	34.41
1979	NYSE	DBI	Thu, May 9, 2013	33.49	34.40	33.35	33.94
1978	NYSE	DBI	Wed, May 8, 2013	32.99	33.25	32.86	33.24
1977	NYSE	DBI	Tue, May 7, 2013	32.65	33.15	32.41	33.01
1976	NYSE	DBI	Mon, May 6, 2013	32.83	32.83	32.27	32.53
1975	NYSE	DBI	Fri, May 3, 2013	31.97	33.01	31.97	32.83
1974	NYSE	DBI	Thu, May 2, 2013	32.33	32.55	31.58	31.75
1973	NYSE	DBI	Wed, May 1, 2013	32.97	33.04	32.35	32.38
1972	NYSE	DBI	Tue, Apr 30, 2013	32.50	33.47	32.40	33.06
1971	NYSE	DBI	Mon, Apr 29, 2013	32.38	32.70	32.30	32.46
1970	NYSE	DBI	Fri, Apr 26, 2013	32.41	32.67	32.21	32.31
1969	NYSE	DBI	Thu, Apr 25, 2013	31.81	32.75	31.81	32.41
1968	NYSE	DBI	Wed, Apr 24, 2013	31.84	31.94	31.33	31.66
1967	NYSE	DBI	Tue, Apr 23, 2013	31.87	32.25	31.57	31.72
1966	NYSE	DBI	Mon, Apr 22, 2013	31.80	31.81	31.20	31.64
1965	NYSE	DBI	Fri, Apr 19, 2013	31.68	31.99	31.45	31.75
1964	NYSE	DBI	Thu, Apr 18, 2013	32.36	32.36	31.55	31.63
1963	NYSE	DBI	Wed, Apr 17, 2013	32.79	32.88	32.02	32.22
1962	NYSE	DBI	Tue, Apr 16, 2013	33.03	33.30	32.90	33.01
1961	NYSE	DBI	Mon, Apr 15, 2013	33.51	33.75	32.70	32.83
1960	NYSE	DBI	Fri, Apr 12, 2013	33.56	33.90	33.30	33.57
1959	NYSE	DBI	Thu, Apr 11, 2013	33.10	34.00	32.99	33.80
1958	NYSE	DBI	Wed, Apr 10, 2013	32.83	33.24	32.83	33.09
1957	NYSE	DBI	Tue, Apr 9, 2013	32.90	33.07	32.46	32.80
1956	NYSE	DBI	Mon, Apr 8, 2013	32.69	32.93	32.61	32.77
1955	NYSE	DBI	Fri, Apr 5, 2013	32.08	32.75	32.01	32.67
1954	NYSE	DBI	Thu, Apr 4, 2013	32.00	32.64	31.90	32.60
1953	NYSE	DBI	Wed, Apr 3, 2013	32.03	32.12	31.57	31.98
1952	NYSE	DBI	Tue, Apr 2, 2013	31.50	32.37	31.50	32.07
1951	NYSE	DBI	Mon, Apr 1, 2013	31.90	32.04	31.42	31.46
1950	NYSE	DBI	Thu, Mar 28, 2013	31.82	32.36	31.75	31.90
1949	NYSE	DBI	Wed, Mar 27, 2013	32.17	32.19	31.81	31.85
1948	NYSE	DBI	Tue, Mar 26, 2013	32.32	32.32	31.37	31.68
1947	NYSE	DBI	Mon, Mar 25, 2013	32.74	32.99	32.05	32.21
1946	NYSE	DBI	Fri, Mar 22, 2013	32.22	32.91	32.21	32.85
1945	NYSE	DBI	Thu, Mar 21, 2013	31.54	31.95	31.09	31.70
1944	NYSE	DBI	Wed, Mar 20, 2013	31.62	32.23	31.37	32.05
1943	NYSE	DBI	Tue, Mar 19, 2013	31.00	31.83	30.13	31.45
1942	NYSE	DBI	Mon, Mar 18, 2013	33.58	34.09	33.24	33.53
1941	NYSE	DBI	Fri, Mar 15, 2013	34.06	34.37	33.71	33.81
1940	NYSE	DBI	Thu, Mar 14, 2013	34.17	34.55	34.02	34.27
1939	NYSE	DBI	Wed, Mar 13, 2013	33.88	34.28	33.80	34.17
1938	NYSE	DBI	Tue, Mar 12, 2013	34.64	34.64	33.79	33.79
1937	NYSE	DBI	Mon, Mar 11, 2013	33.78	34.86	33.78	34.68
1936	NYSE	DBI	Fri, Mar 8, 2013	34.06	34.37	33.72	33.86
1935	NYSE	DBI	Thu, Mar 7, 2013	34.23	34.55	33.76	33.99
1934	NYSE	DBI	Wed, Mar 6, 2013	34.22	34.25	33.82	34.22
1933	NYSE	DBI	Tue, Mar 5, 2013	34.21	34.48	34.16	34.23
1932	NYSE	DBI	Mon, Mar 4, 2013	33.71	34.14	33.54	34.03
1931	NYSE	DBI	Fri, Mar 1, 2013	33.78	34.02	33.63	33.82
1930	NYSE	DBI	Thu, Feb 28, 2013	33.53	34.05	33.53	33.85
1929	NYSE	DBI	Wed, Feb 27, 2013	32.87	34.03	32.87	33.52
1928	NYSE	DBI	Tue, Feb 26, 2013	32.86	33.15	31.76	32.81
1927	NYSE	DBI	Mon, Feb 25, 2013	33.77	33.97	33.00	33.00
1926	NYSE	DBI	Fri, Feb 22, 2013	33.65	33.73	33.21	33.65
1925	NYSE	DBI	Thu, Feb 21, 2013	33.72	34.02	33.39	33.54
1924	NYSE	DBI	Wed, Feb 20, 2013	34.46	34.55	33.77	33.80
1923	NYSE	DBI	Tue, Feb 19, 2013	33.80	34.55	33.33	34.44
1922	NYSE	DBI	Fri, Feb 15, 2013	33.96	34.40	33.43	33.75
1921	NYSE	DBI	Thu, Feb 14, 2013	33.85	34.01	33.75	34.01
1920	NYSE	DBI	Wed, Feb 13, 2013	33.95	34.10	33.81	33.93
1919	NYSE	DBI	Tue, Feb 12, 2013	34.08	34.15	33.79	33.94
1918	NYSE	DBI	Mon, Feb 11, 2013	34.36	34.39	33.86	33.96
1917	NYSE	DBI	Fri, Feb 8, 2013	34.59	34.70	34.13	34.30
1916	NYSE	DBI	Thu, Feb 7, 2013	34.05	34.11	33.87	33.97
1915	NYSE	DBI	Wed, Feb 6, 2013	33.81	34.31	33.67	34.04
1914	NYSE	DBI	Tue, Feb 5, 2013	33.62	34.20	33.50	33.84
1913	NYSE	DBI	Mon, Feb 4, 2013	33.55	33.76	33.10	33.44
1912	NYSE	DBI	Fri, Feb 1, 2013	33.69	34.11	33.32	33.78
1911	NYSE	DBI	Thu, Jan 31, 2013	33.15	33.77	33.05	33.47
1910	NYSE	DBI	Wed, Jan 30, 2013	33.60	33.60	33.10	33.20
1909	NYSE	DBI	Tue, Jan 29, 2013	33.78	33.78	32.95	33.44
1908	NYSE	DBI	Mon, Jan 28, 2013	34.18	34.22	33.57	33.83
1907	NYSE	DBI	Fri, Jan 25, 2013	34.01	34.66	33.86	34.18
1906	NYSE	DBI	Thu, Jan 24, 2013	33.96	34.52	33.70	33.85
1905	NYSE	DBI	Wed, Jan 23, 2013	33.77	34.06	33.53	33.90
1904	NYSE	DBI	Tue, Jan 22, 2013	34.04	34.29	33.79	33.85
1903	NYSE	DBI	Fri, Jan 18, 2013	33.63	34.12	33.51	34.08
1902	NYSE	DBI	Thu, Jan 17, 2013	33.66	34.13	33.37	33.67
1901	NYSE	DBI	Wed, Jan 16, 2013	33.70	34.02	33.27	33.72
1900	NYSE	DBI	Tue, Jan 15, 2013	32.78	33.79	32.60	33.60
1899	NYSE	DBI	Mon, Jan 14, 2013	32.62	32.97	32.36	32.93
1898	NYSE	DBI	Fri, Jan 11, 2013	32.94	33.11	32.62	32.69
1897	NYSE	DBI	Thu, Jan 10, 2013	32.99	33.02	32.40	32.84
1896	NYSE	DBI	Wed, Jan 9, 2013	33.05	33.38	32.87	33.03
1895	NYSE	DBI	Tue, Jan 8, 2013	32.74	33.07	32.43	32.96
1894	NYSE	DBI	Mon, Jan 7, 2013	32.49	33.05	31.14	32.80
1893	NYSE	DBI	Fri, Jan 4, 2013	33.41	34.08	33.37	33.72
1892	NYSE	DBI	Thu, Jan 3, 2013	32.82	33.74	32.68	33.39
1891	NYSE	DBI	Wed, Jan 2, 2013	33.13	33.58	32.80	33.08
1890	NYSE	DBI	Mon, Dec 31, 2012	32.08	33.20	32.04	32.85
1889	NYSE	DBI	Fri, Dec 28, 2012	31.74	32.50	31.72	32.16
1888	NYSE	DBI	Thu, Dec 27, 2012	31.86	32.17	31.41	31.94
1887	NYSE	DBI	Wed, Dec 26, 2012	32.41	32.55	31.59	31.83
1886	NYSE	DBI	Mon, Dec 24, 2012	32.44	32.74	32.30	32.41
1885	NYSE	DBI	Fri, Dec 21, 2012	32.17	32.52	31.93	32.44
1884	NYSE	DBI	Thu, Dec 20, 2012	33.00	33.22	32.37	32.71
1883	NYSE	DBI	Wed, Dec 19, 2012	32.61	33.02	32.56	33.00
1882	NYSE	DBI	Tue, Dec 18, 2012	32.39	33.04	32.28	32.63
1881	NYSE	DBI	Mon, Dec 17, 2012	32.16	32.39	31.83	32.28
1880	NYSE	DBI	Fri, Dec 14, 2012	31.93	32.27	31.56	32.16
1879	NYSE	DBI	Thu, Dec 13, 2012	32.36	32.45	31.75	31.94
1878	NYSE	DBI	Wed, Dec 12, 2012	32.81	33.04	32.24	32.29
1877	NYSE	DBI	Tue, Dec 11, 2012	32.80	33.04	32.63	32.75
1876	NYSE	DBI	Mon, Dec 10, 2012	33.57	33.74	32.55	32.81
1875	NYSE	DBI	Fri, Dec 7, 2012	34.03	34.24	32.62	33.53
1874	NYSE	DBI	Thu, Dec 6, 2012	33.70	34.15	33.57	34.10
1873	NYSE	DBI	Wed, Dec 5, 2012	35.48	35.48	33.59	33.79
1872	NYSE	DBI	Tue, Dec 4, 2012	34.17	36.00	34.08	35.26
1871	NYSE	DBI	Mon, Dec 3, 2012	34.16	34.23	33.55	33.90
1870	NYSE	DBI	Fri, Nov 30, 2012	34.15	34.16	33.58	34.02
1869	NYSE	DBI	Thu, Nov 29, 2012	33.94	34.36	33.75	34.22
1868	NYSE	DBI	Wed, Nov 28, 2012	33.70	34.24	33.47	34.02
1867	NYSE	DBI	Tue, Nov 27, 2012	34.33	34.33	33.78	33.84
1866	NYSE	DBI	Mon, Nov 26, 2012	34.25	34.59	34.03	34.13
1865	NYSE	DBI	Fri, Nov 23, 2012	33.83	34.22	33.62	34.06
1864	NYSE	DBI	Wed, Nov 21, 2012	33.56	33.89	33.31	33.59
1863	NYSE	DBI	Tue, Nov 20, 2012	33.38	34.68	33.20	33.90
1862	NYSE	DBI	Mon, Nov 19, 2012	30.02	31.28	29.72	31.15
1861	NYSE	DBI	Fri, Nov 16, 2012	29.27	29.67	28.95	29.58
1860	NYSE	DBI	Thu, Nov 15, 2012	29.45	29.45	28.64	29.20
1859	NYSE	DBI	Wed, Nov 14, 2012	30.40	30.49	29.55	29.87
1858	NYSE	DBI	Tue, Nov 13, 2012	30.25	30.52	30.07	30.24
1857	NYSE	DBI	Mon, Nov 12, 2012	30.29	30.29	29.91	30.24
1856	NYSE	DBI	Fri, Nov 9, 2012	30.16	30.59	29.82	30.08
1855	NYSE	DBI	Thu, Nov 8, 2012	30.98	31.19	30.05	30.18
1854	NYSE	DBI	Wed, Nov 7, 2012	31.10	31.28	30.75	30.96
1853	NYSE	DBI	Tue, Nov 6, 2012	31.35	31.53	31.10	31.25
1852	NYSE	DBI	Mon, Nov 5, 2012	31.30	31.38	30.86	31.27
1851	NYSE	DBI	Fri, Nov 2, 2012	31.77	31.99	31.33	31.38
1850	NYSE	DBI	Thu, Nov 1, 2012	31.36	32.14	31.23	31.55
1849	NYSE	DBI	Wed, Oct 31, 2012	30.88	31.37	30.53	31.30
1848	NYSE	DBI	Fri, Oct 26, 2012	31.20	31.20	30.12	30.66
1847	NYSE	DBI	Thu, Oct 25, 2012	31.02	31.29	30.73	31.16
1846	NYSE	DBI	Wed, Oct 24, 2012	31.29	31.29	30.56	30.91
1845	NYSE	DBI	Tue, Oct 23, 2012	30.83	31.22	30.42	31.13
1844	NYSE	DBI	Mon, Oct 22, 2012	30.87	31.03	30.62	30.93
1843	NYSE	DBI	Fri, Oct 19, 2012	31.94	32.07	30.60	30.99
1842	NYSE	DBI	Thu, Oct 18, 2012	32.16	32.49	31.17	31.81
1841	NYSE	DBI	Wed, Oct 17, 2012	33.19	33.33	32.69	32.75
1840	NYSE	DBI	Tue, Oct 16, 2012	33.50	33.82	32.85	33.21
1839	NYSE	DBI	Mon, Oct 15, 2012	33.54	33.61	33.31	33.52
1838	NYSE	DBI	Fri, Oct 12, 2012	33.24	33.56	33.15	33.31
1837	NYSE	DBI	Thu, Oct 11, 2012	34.26	34.42	34.08	34.17
1836	NYSE	DBI	Wed, Oct 10, 2012	33.91	34.23	33.72	34.01
1835	NYSE	DBI	Tue, Oct 9, 2012	34.22	34.38	33.77	33.90
1834	NYSE	DBI	Mon, Oct 8, 2012	34.15	34.46	34.02	34.31
1833	NYSE	DBI	Fri, Oct 5, 2012	33.99	34.58	33.98	34.20
1832	NYSE	DBI	Thu, Oct 4, 2012	33.33	34.26	33.33	33.90
1831	NYSE	DBI	Wed, Oct 3, 2012	32.95	33.35	32.79	33.27
1830	NYSE	DBI	Tue, Oct 2, 2012	33.08	33.13	32.69	32.83
1829	NYSE	DBI	Mon, Oct 1, 2012	33.50	33.63	32.75	32.88
1828	NYSE	DBI	Fri, Sep 28, 2012	33.07	33.46	32.86	33.36
1827	NYSE	DBI	Thu, Sep 27, 2012	32.81	33.44	32.53	33.30
1826	NYSE	DBI	Wed, Sep 26, 2012	32.53	32.88	32.38	32.68
1825	NYSE	DBI	Tue, Sep 25, 2012	32.96	33.41	32.38	32.53
1824	NYSE	DBI	Mon, Sep 24, 2012	33.23	33.33	32.71	32.87
1823	NYSE	DBI	Fri, Sep 21, 2012	33.09	33.46	32.86	33.46
1822	NYSE	DBI	Thu, Sep 20, 2012	32.73	33.28	32.37	32.97
1821	NYSE	DBI	Wed, Sep 19, 2012	32.20	33.25	32.17	32.97
1820	NYSE	DBI	Tue, Sep 18, 2012	32.48	32.54	32.00	32.20
1819	NYSE	DBI	Mon, Sep 17, 2012	32.48	32.60	32.32	32.59
1818	NYSE	DBI	Fri, Sep 14, 2012	32.91	33.06	32.49	32.61
1817	NYSE	DBI	Thu, Sep 13, 2012	32.56	33.02	32.30	32.79
1816	NYSE	DBI	Wed, Sep 12, 2012	31.99	32.30	31.89	32.05
1815	NYSE	DBI	Tue, Sep 11, 2012	32.46	32.61	31.84	31.92
1814	NYSE	DBI	Mon, Sep 10, 2012	32.22	32.59	32.20	32.52
1813	NYSE	DBI	Fri, Sep 7, 2012	32.17	32.55	32.17	32.40
1812	NYSE	DBI	Thu, Sep 6, 2012	32.24	32.66	32.24	32.59
1811	NYSE	DBI	Wed, Sep 5, 2012	32.46	32.51	31.88	32.09
1810	NYSE	DBI	Tue, Sep 4, 2012	32.26	32.48	31.83	32.33
1809	NYSE	DBI	Fri, Aug 31, 2012	32.51	32.51	32.06	32.26
1808	NYSE	DBI	Thu, Aug 30, 2012	32.47	32.55	32.15	32.27
1807	NYSE	DBI	Wed, Aug 29, 2012	32.41	32.66	32.27	32.54
1806	NYSE	DBI	Tue, Aug 28, 2012	32.31	32.56	32.21	32.27
1805	NYSE	DBI	Mon, Aug 27, 2012	32.30	32.45	32.21	32.39
1804	NYSE	DBI	Fri, Aug 24, 2012	31.97	32.32	31.89	32.21
1803	NYSE	DBI	Thu, Aug 23, 2012	31.94	32.25	31.84	32.10
1802	NYSE	DBI	Wed, Aug 22, 2012	32.18	32.37	31.98	32.17
1801	NYSE	DBI	Tue, Aug 21, 2012	31.31	32.45	31.08	32.25
1800	NYSE	DBI	Mon, Aug 20, 2012	31.47	31.55	30.41	30.62
1799	NYSE	DBI	Fri, Aug 17, 2012	30.32	31.39	30.32	31.32
1798	NYSE	DBI	Thu, Aug 16, 2012	29.36	30.48	29.36	30.22
1797	NYSE	DBI	Wed, Aug 15, 2012	29.42	29.65	29.21	29.25
1796	NYSE	DBI	Tue, Aug 14, 2012	29.73	29.98	29.36	29.53
1795	NYSE	DBI	Mon, Aug 13, 2012	29.37	29.82	29.11	29.62
1794	NYSE	DBI	Fri, Aug 10, 2012	29.49	29.61	29.21	29.51
1793	NYSE	DBI	Thu, Aug 9, 2012	29.99	30.15	29.44	29.52
1792	NYSE	DBI	Wed, Aug 8, 2012	29.78	30.20	29.78	29.98
1791	NYSE	DBI	Tue, Aug 7, 2012	29.64	30.33	29.51	30.01
1790	NYSE	DBI	Mon, Aug 6, 2012	29.38	30.00	29.21	29.49
1789	NYSE	DBI	Fri, Aug 3, 2012	29.59	29.65	29.10	29.31
1788	NYSE	DBI	Thu, Aug 2, 2012	29.06	29.61	28.88	29.24
1787	NYSE	DBI	Wed, Aug 1, 2012	29.60	29.60	28.99	29.20
1786	NYSE	DBI	Tue, Jul 31, 2012	29.63	29.80	29.36	29.56
1785	NYSE	DBI	Mon, Jul 30, 2012	29.69	29.89	29.41	29.82
1784	NYSE	DBI	Fri, Jul 27, 2012	28.72	29.92	28.72	29.68
1783	NYSE	DBI	Thu, Jul 26, 2012	28.21	28.63	27.99	28.50
1782	NYSE	DBI	Wed, Jul 25, 2012	27.78	27.99	27.47	27.71
1781	NYSE	DBI	Tue, Jul 24, 2012	27.81	27.91	27.45	27.73
1780	NYSE	DBI	Mon, Jul 23, 2012	27.20	28.05	27.11	27.83
1779	NYSE	DBI	Fri, Jul 20, 2012	28.07	28.07	27.48	27.65
1778	NYSE	DBI	Thu, Jul 19, 2012	27.95	28.62	27.64	28.20
1777	NYSE	DBI	Wed, Jul 18, 2012	27.62	28.27	27.53	27.99
1776	NYSE	DBI	Tue, Jul 17, 2012	27.75	27.87	27.43	27.62
1775	NYSE	DBI	Mon, Jul 16, 2012	27.92	27.92	27.43	27.68
1774	NYSE	DBI	Fri, Jul 13, 2012	27.61	28.47	27.61	28.00
1773	NYSE	DBI	Thu, Jul 12, 2012	27.38	27.97	27.14	27.63
1772	NYSE	DBI	Wed, Jul 11, 2012	27.66	27.90	27.06	27.60
1771	NYSE	DBI	Tue, Jul 10, 2012	27.84	28.33	27.37	27.61
1770	NYSE	DBI	Mon, Jul 9, 2012	27.96	27.96	27.19	27.73
1769	NYSE	DBI	Fri, Jul 6, 2012	28.05	28.17	27.80	27.97
1768	NYSE	DBI	Thu, Jul 5, 2012	27.62	28.43	27.44	28.27
1767	NYSE	DBI	Tue, Jul 3, 2012	27.54	27.69	27.22	27.61
1766	NYSE	DBI	Mon, Jul 2, 2012	27.21	27.67	27.13	27.64
1765	NYSE	DBI	Fri, Jun 29, 2012	26.82	27.69	26.79	27.20
1764	NYSE	DBI	Thu, Jun 28, 2012	26.77	27.06	26.44	26.74
1763	NYSE	DBI	Wed, Jun 27, 2012	26.57	27.05	26.39	26.88
1762	NYSE	DBI	Tue, Jun 26, 2012	26.25	26.71	26.20	26.60
1761	NYSE	DBI	Mon, Jun 25, 2012	26.39	26.60	26.16	26.28
1760	NYSE	DBI	Fri, Jun 22, 2012	26.54	26.61	26.42	26.53
1759	NYSE	DBI	Thu, Jun 21, 2012	26.55	26.73	26.25	26.39
1758	NYSE	DBI	Wed, Jun 20, 2012	26.17	26.82	26.17	26.61
1757	NYSE	DBI	Tue, Jun 19, 2012	26.12	26.63	25.65	26.24
1756	NYSE	DBI	Mon, Jun 18, 2012	26.00	26.48	25.58	26.07
1755	NYSE	DBI	Fri, Jun 15, 2012	28.51	29.43	28.25	29.40
1754	NYSE	DBI	Thu, Jun 14, 2012	28.97	29.46	28.30	28.83
1753	NYSE	DBI	Wed, Jun 13, 2012	29.25	29.42	28.67	28.78
1752	NYSE	DBI	Tue, Jun 12, 2012	28.56	29.44	28.56	29.38
1751	NYSE	DBI	Mon, Jun 11, 2012	28.99	29.12	28.36	28.56
1750	NYSE	DBI	Fri, Jun 8, 2012	28.78	28.80	28.41	28.72
1749	NYSE	DBI	Thu, Jun 7, 2012	29.55	29.99	28.63	28.84
1748	NYSE	DBI	Wed, Jun 6, 2012	29.07	29.43	28.63	29.33
1747	NYSE	DBI	Tue, Jun 5, 2012	28.57	29.25	28.36	28.90
1746	NYSE	DBI	Mon, Jun 4, 2012	28.63	28.78	27.98	28.67
1745	NYSE	DBI	Fri, Jun 1, 2012	29.25	29.46	28.26	28.63
1744	NYSE	DBI	Thu, May 31, 2012	29.96	30.08	29.52	29.84
1743	NYSE	DBI	Wed, May 30, 2012	29.92	30.26	29.67	29.85
1742	NYSE	DBI	Tue, May 29, 2012	30.80	31.00	30.43	30.61
1741	NYSE	DBI	Fri, May 25, 2012	30.80	30.84	30.33	30.59
1740	NYSE	DBI	Thu, May 24, 2012	30.77	30.96	30.50	30.70
1739	NYSE	DBI	Wed, May 23, 2012	30.39	30.82	29.77	30.76
1738	NYSE	DBI	Tue, May 22, 2012	29.44	30.95	29.17	30.62
1737	NYSE	DBI	Mon, May 21, 2012	27.48	28.04	26.99	27.90
1736	NYSE	DBI	Fri, May 18, 2012	27.36	27.78	26.97	27.48
1735	NYSE	DBI	Thu, May 17, 2012	27.77	27.98	26.92	27.14
1734	NYSE	DBI	Wed, May 16, 2012	27.73	28.08	27.62	27.84
1733	NYSE	DBI	Tue, May 15, 2012	27.67	28.25	27.53	27.73
1732	NYSE	DBI	Mon, May 14, 2012	27.42	28.01	27.42	27.72
1731	NYSE	DBI	Fri, May 11, 2012	27.66	28.15	27.40	27.67
1730	NYSE	DBI	Thu, May 10, 2012	28.20	28.36	27.55	27.79
1729	NYSE	DBI	Wed, May 9, 2012	27.21	28.25	27.09	27.96
1728	NYSE	DBI	Tue, May 8, 2012	28.13	28.14	27.19	27.58
1727	NYSE	DBI	Mon, May 7, 2012	28.32	28.73	28.26	28.36
1726	NYSE	DBI	Fri, May 4, 2012	28.52	29.22	28.26	28.38
1725	NYSE	DBI	Thu, May 3, 2012	28.95	29.33	28.37	28.66
1724	NYSE	DBI	Wed, May 2, 2012	28.17	29.18	27.92	29.10
1723	NYSE	DBI	Tue, May 1, 2012	28.25	28.96	28.08	28.22
1722	NYSE	DBI	Mon, Apr 30, 2012	28.68	28.68	27.92	28.13
1721	NYSE	DBI	Fri, Apr 27, 2012	29.05	29.19	28.74	28.74
1720	NYSE	DBI	Thu, Apr 26, 2012	28.02	29.11	27.85	29.05
1719	NYSE	DBI	Wed, Apr 25, 2012	27.21	28.01	27.07	27.98
1718	NYSE	DBI	Tue, Apr 24, 2012	27.36	27.54	26.58	27.01
1717	NYSE	DBI	Mon, Apr 23, 2012	27.72	27.72	27.20	27.37
1716	NYSE	DBI	Fri, Apr 20, 2012	28.15	28.27	27.89	28.10
1715	NYSE	DBI	Thu, Apr 19, 2012	28.29	28.99	27.93	28.08
1714	NYSE	DBI	Wed, Apr 18, 2012	27.62	28.38	27.56	28.31
1713	NYSE	DBI	Tue, Apr 17, 2012	27.47	27.90	27.42	27.70
1712	NYSE	DBI	Mon, Apr 16, 2012	27.39	27.55	26.81	27.38
1711	NYSE	DBI	Fri, Apr 13, 2012	26.99	27.20	26.75	27.11
1710	NYSE	DBI	Thu, Apr 12, 2012	26.78	27.27	26.73	27.10
1709	NYSE	DBI	Wed, Apr 11, 2012	26.35	26.93	26.31	26.75
1708	NYSE	DBI	Tue, Apr 10, 2012	26.66	26.75	25.92	26.13
1707	NYSE	DBI	Mon, Apr 9, 2012	26.72	26.89	26.29	26.77
1706	NYSE	DBI	Thu, Apr 5, 2012	27.37	27.54	27.13	27.26
1705	NYSE	DBI	Wed, Apr 4, 2012	27.99	28.06	27.18	27.43
1704	NYSE	DBI	Tue, Apr 3, 2012	28.00	28.38	28.00	28.21
1703	NYSE	DBI	Mon, Apr 2, 2012	27.43	28.07	27.23	28.00
1702	NYSE	DBI	Fri, Mar 30, 2012	27.50	27.56	27.07	27.39
1701	NYSE	DBI	Thu, Mar 29, 2012	27.39	27.44	26.97	27.36
1700	NYSE	DBI	Wed, Mar 28, 2012	27.50	27.64	27.24	27.61
1699	NYSE	DBI	Tue, Mar 27, 2012	27.37	27.50	27.13	27.46
1698	NYSE	DBI	Mon, Mar 26, 2012	27.63	27.84	27.22	27.38
1697	NYSE	DBI	Fri, Mar 23, 2012	27.15	27.55	26.75	27.37
1696	NYSE	DBI	Thu, Mar 22, 2012	27.67	28.10	27.27	27.49
1695	NYSE	DBI	Wed, Mar 21, 2012	28.07	28.25	27.56	27.71
1694	NYSE	DBI	Tue, Mar 20, 2012	27.26	28.25	26.62	28.07
1693	NYSE	DBI	Mon, Mar 19, 2012	27.68	27.68	26.89	27.17
1692	NYSE	DBI	Fri, Mar 16, 2012	28.34	28.34	27.69	27.75
1691	NYSE	DBI	Thu, Mar 15, 2012	27.74	28.43	27.55	28.35
1690	NYSE	DBI	Wed, Mar 14, 2012	27.99	28.08	27.60	27.82
1689	NYSE	DBI	Tue, Mar 13, 2012	27.59	28.17	27.44	28.09
1688	NYSE	DBI	Mon, Mar 12, 2012	27.70	27.91	27.34	27.58
1687	NYSE	DBI	Fri, Mar 9, 2012	27.63	27.97	27.45	27.70
1686	NYSE	DBI	Thu, Mar 8, 2012	27.36	27.68	27.24	27.49
1685	NYSE	DBI	Wed, Mar 7, 2012	26.98	27.26	26.63	27.18
1684	NYSE	DBI	Tue, Mar 6, 2012	27.17	27.23	26.73	26.86
1683	NYSE	DBI	Mon, Mar 5, 2012	27.50	27.68	27.30	27.50
1682	NYSE	DBI	Fri, Mar 2, 2012	28.41	28.41	27.38	27.50
1681	NYSE	DBI	Thu, Mar 1, 2012	28.21	28.50	28.00	28.28
1680	NYSE	DBI	Wed, Feb 29, 2012	28.23	28.53	28.02	28.20
1679	NYSE	DBI	Tue, Feb 28, 2012	27.85	28.26	27.65	28.22
1678	NYSE	DBI	Mon, Feb 27, 2012	26.76	28.05	26.48	27.88
1677	NYSE	DBI	Fri, Feb 24, 2012	27.00	27.21	26.54	26.85
1676	NYSE	DBI	Thu, Feb 23, 2012	26.79	27.35	26.61	27.03
1675	NYSE	DBI	Wed, Feb 22, 2012	26.66	26.88	26.41	26.60
1674	NYSE	DBI	Tue, Feb 21, 2012	26.91	27.21	26.50	26.64
1673	NYSE	DBI	Fri, Feb 17, 2012	26.52	26.85	26.42	26.75
1672	NYSE	DBI	Thu, Feb 16, 2012	25.94	26.47	25.85	26.34
1671	NYSE	DBI	Wed, Feb 15, 2012	25.50	26.10	25.37	25.88
1670	NYSE	DBI	Tue, Feb 14, 2012	25.40	25.62	25.30	25.42
1669	NYSE	DBI	Mon, Feb 13, 2012	25.69	25.75	25.36	25.54
1668	NYSE	DBI	Fri, Feb 10, 2012	25.52	25.62	25.26	25.47
1667	NYSE	DBI	Thu, Feb 9, 2012	25.75	25.86	25.35	25.68
1666	NYSE	DBI	Wed, Feb 8, 2012	25.81	26.07	25.35	25.78
1665	NYSE	DBI	Tue, Feb 7, 2012	25.53	25.87	25.28	25.65
1664	NYSE	DBI	Mon, Feb 6, 2012	25.12	25.64	25.04	25.61
1663	NYSE	DBI	Fri, Feb 3, 2012	25.27	25.32	24.99	25.23
1662	NYSE	DBI	Thu, Feb 2, 2012	25.32	25.49	24.91	24.93
1661	NYSE	DBI	Wed, Feb 1, 2012	25.09	25.48	25.02	25.31
1660	NYSE	DBI	Tue, Jan 31, 2012	24.89	25.07	24.63	24.99
1659	NYSE	DBI	Mon, Jan 30, 2012	24.39	24.92	24.05	24.71
1658	NYSE	DBI	Fri, Jan 27, 2012	24.50	24.87	24.32	24.75
1657	NYSE	DBI	Thu, Jan 26, 2012	25.02	25.02	24.31	24.51
1656	NYSE	DBI	Wed, Jan 25, 2012	24.45	25.00	24.42	24.87
1655	NYSE	DBI	Tue, Jan 24, 2012	24.12	24.71	24.00	24.54
1654	NYSE	DBI	Mon, Jan 23, 2012	24.14	24.39	23.99	24.31
1653	NYSE	DBI	Fri, Jan 20, 2012	24.17	24.42	23.89	24.15
1652	NYSE	DBI	Thu, Jan 19, 2012	24.21	24.56	23.83	24.28
1651	NYSE	DBI	Wed, Jan 18, 2012	23.63	24.25	23.49	24.21
1650	NYSE	DBI	Tue, Jan 17, 2012	23.49	23.98	23.38	23.59
1649	NYSE	DBI	Fri, Jan 13, 2012	22.99	23.40	22.90	23.30
1648	NYSE	DBI	Thu, Jan 12, 2012	23.50	23.64	23.01	23.20
1647	NYSE	DBI	Wed, Jan 11, 2012	23.91	24.00	23.29	23.42
1646	NYSE	DBI	Tue, Jan 10, 2012	22.81	24.23	22.55	24.06
1645	NYSE	DBI	Mon, Jan 9, 2012	21.40	21.51	21.09	21.32
1644	NYSE	DBI	Fri, Jan 6, 2012	22.05	22.06	21.17	21.32
1643	NYSE	DBI	Thu, Jan 5, 2012	21.46	23.14	20.27	22.12
1642	NYSE	DBI	Wed, Jan 4, 2012	21.15	21.31	20.80	20.96
1641	NYSE	DBI	Tue, Jan 3, 2012	22.56	22.59	21.00	21.14
1640	NYSE	DBI	Fri, Dec 30, 2011	22.27	22.31	22.00	22.11
1639	NYSE	DBI	Thu, Dec 29, 2011	22.11	22.40	21.75	22.28
1638	NYSE	DBI	Wed, Dec 28, 2011	22.33	22.38	21.95	22.03
1637	NYSE	DBI	Tue, Dec 27, 2011	22.15	22.54	22.01	22.38
1636	NYSE	DBI	Fri, Dec 23, 2011	21.90	22.34	21.81	22.28
1635	NYSE	DBI	Thu, Dec 22, 2011	22.07	22.38	21.49	21.80
1634	NYSE	DBI	Wed, Dec 21, 2011	22.26	22.30	21.09	22.04
1633	NYSE	DBI	Tue, Dec 20, 2011	22.83	22.98	22.26	22.53
1632	NYSE	DBI	Mon, Dec 19, 2011	22.60	22.67	22.23	22.33
1631	NYSE	DBI	Fri, Dec 16, 2011	22.56	23.05	22.34	22.53
1630	NYSE	DBI	Thu, Dec 15, 2011	22.43	22.77	22.07	22.36
1629	NYSE	DBI	Wed, Dec 14, 2011	22.69	22.90	22.12	22.27
1628	NYSE	DBI	Tue, Dec 13, 2011	24.15	24.27	22.53	22.90
1627	NYSE	DBI	Mon, Dec 12, 2011	23.92	24.21	23.54	24.01
1626	NYSE	DBI	Fri, Dec 9, 2011	23.67	24.39	23.41	24.33
1625	NYSE	DBI	Thu, Dec 8, 2011	23.65	23.99	23.54	23.66
1624	NYSE	DBI	Wed, Dec 7, 2011	23.72	24.22	23.58	23.87
1623	NYSE	DBI	Tue, Dec 6, 2011	23.38	24.03	23.37	23.82
1622	NYSE	DBI	Mon, Dec 5, 2011	23.44	23.60	23.28	23.39
1621	NYSE	DBI	Fri, Dec 2, 2011	22.99	23.44	22.94	23.03
1620	NYSE	DBI	Thu, Dec 1, 2011	22.36	22.93	22.22	22.85
1619	NYSE	DBI	Wed, Nov 30, 2011	22.73	22.97	22.05	22.50
1618	NYSE	DBI	Tue, Nov 29, 2011	22.45	22.56	21.72	21.98
1617	NYSE	DBI	Mon, Nov 28, 2011	22.32	22.84	22.24	22.52
1616	NYSE	DBI	Fri, Nov 25, 2011	21.90	22.00	21.35	21.49
1615	NYSE	DBI	Wed, Nov 23, 2011	22.34	22.46	21.65	21.92
1614	NYSE	DBI	Tue, Nov 22, 2011	22.86	23.37	22.01	22.61
1613	NYSE	DBI	Mon, Nov 21, 2011	22.03	22.93	21.71	22.43
1612	NYSE	DBI	Fri, Nov 18, 2011	22.58	22.66	21.94	22.40
1611	NYSE	DBI	Thu, Nov 17, 2011	22.77	22.96	21.93	22.36
1610	NYSE	DBI	Wed, Nov 16, 2011	24.50	24.50	22.56	22.73
1609	NYSE	DBI	Tue, Nov 15, 2011	24.49	24.97	24.25	24.82
1608	NYSE	DBI	Mon, Nov 14, 2011	24.83	25.24	24.63	24.76
1607	NYSE	DBI	Fri, Nov 11, 2011	24.50	25.77	24.21	25.53
1606	NYSE	DBI	Thu, Nov 10, 2011	24.47	24.72	23.99	24.21
1605	NYSE	DBI	Wed, Nov 9, 2011	24.32	24.54	23.94	24.13
1604	NYSE	DBI	Tue, Nov 8, 2011	25.64	25.66	24.26	24.97
1603	NYSE	DBI	Mon, Nov 7, 2011	26.44	26.52	25.36	25.43
1602	NYSE	DBI	Fri, Nov 4, 2011	25.72	26.56	25.47	26.52
1601	NYSE	DBI	Thu, Nov 3, 2011	26.12	26.66	25.03	26.01
1600	NYSE	DBI	Wed, Nov 2, 2011	26.64	26.64	25.97	26.30
1599	NYSE	DBI	Tue, Nov 1, 2011	25.05	26.31	25.00	25.99
1598	NYSE	DBI	Mon, Oct 31, 2011	26.35	26.63	26.12	26.17
1597	NYSE	DBI	Fri, Oct 28, 2011	26.70	27.04	26.20	26.79
1596	NYSE	DBI	Thu, Oct 27, 2011	27.46	27.46	25.86	26.36
1595	NYSE	DBI	Wed, Oct 26, 2011	26.33	26.43	25.07	26.08
1594	NYSE	DBI	Tue, Oct 25, 2011	26.45	26.53	26.00	26.03
1593	NYSE	DBI	Mon, Oct 24, 2011	26.33	26.92	25.97	26.71
1592	NYSE	DBI	Fri, Oct 21, 2011	25.99	26.39	25.68	26.15
1591	NYSE	DBI	Thu, Oct 20, 2011	25.40	25.78	24.96	25.68
1590	NYSE	DBI	Wed, Oct 19, 2011	25.10	26.00	24.94	25.39
1589	NYSE	DBI	Tue, Oct 18, 2011	24.90	25.37	23.87	25.20
1588	NYSE	DBI	Mon, Oct 17, 2011	25.45	25.78	24.80	24.89
1587	NYSE	DBI	Fri, Oct 14, 2011	25.46	25.78	25.13	25.70
1586	NYSE	DBI	Thu, Oct 13, 2011	25.19	25.66	24.76	25.06
1585	NYSE	DBI	Wed, Oct 12, 2011	25.56	25.81	24.78	25.32
1584	NYSE	DBI	Tue, Oct 11, 2011	25.25	25.36	24.59	25.20
1583	NYSE	DBI	Mon, Oct 10, 2011	25.31	25.94	25.03	25.62
1582	NYSE	DBI	Fri, Oct 7, 2011	24.91	25.49	24.54	24.68
1581	NYSE	DBI	Thu, Oct 6, 2011	24.08	24.90	23.72	24.70
1580	NYSE	DBI	Wed, Oct 5, 2011	23.94	24.50	23.70	24.23
1579	NYSE	DBI	Tue, Oct 4, 2011	22.14	23.79	21.95	23.76
1578	NYSE	DBI	Mon, Oct 3, 2011	22.90	23.35	22.28	22.50
1577	NYSE	DBI	Fri, Sep 30, 2011	23.07	24.16	22.71	23.09
1576	NYSE	DBI	Thu, Sep 29, 2011	23.88	24.34	22.47	23.44
1575	NYSE	DBI	Wed, Sep 28, 2011	24.02	24.19	23.05	23.33
1574	NYSE	DBI	Tue, Sep 27, 2011	24.73	24.80	23.75	23.87
1573	NYSE	DBI	Mon, Sep 26, 2011	22.90	23.87	22.67	23.69
1572	NYSE	DBI	Fri, Sep 23, 2011	21.86	22.61	21.74	22.52
1571	NYSE	DBI	Thu, Sep 22, 2011	22.05	22.58	21.56	21.83
1570	NYSE	DBI	Wed, Sep 21, 2011	23.05	23.41	22.41	22.44
1569	NYSE	DBI	Tue, Sep 20, 2011	23.98	24.22	22.98	23.05
1568	NYSE	DBI	Mon, Sep 19, 2011	22.77	24.18	22.73	23.93
1567	NYSE	DBI	Fri, Sep 16, 2011	22.53	23.60	22.37	23.34
1566	NYSE	DBI	Thu, Sep 15, 2011	24.03	24.21	23.29	23.75
1565	NYSE	DBI	Wed, Sep 14, 2011	23.24	24.13	23.05	23.73
1564	NYSE	DBI	Tue, Sep 13, 2011	22.46	23.25	22.35	23.04
1563	NYSE	DBI	Mon, Sep 12, 2011	21.85	22.79	21.71	22.45
1562	NYSE	DBI	Fri, Sep 9, 2011	22.46	22.62	21.82	22.28
1561	NYSE	DBI	Thu, Sep 8, 2011	23.07	23.72	22.58	22.72
1560	NYSE	DBI	Wed, Sep 7, 2011	22.82	23.59	22.73	23.38
1559	NYSE	DBI	Tue, Sep 6, 2011	21.36	22.46	21.21	22.45
1558	NYSE	DBI	Fri, Sep 2, 2011	22.13	22.56	21.52	22.13
1557	NYSE	DBI	Thu, Sep 1, 2011	23.20	23.60	22.73	22.73
1556	NYSE	DBI	Wed, Aug 31, 2011	23.77	24.17	23.04	23.21
1555	NYSE	DBI	Tue, Aug 30, 2011	24.38	24.48	23.09	23.55
1554	NYSE	DBI	Mon, Aug 29, 2011	22.68	23.67	22.56	23.61
1553	NYSE	DBI	Fri, Aug 26, 2011	21.33	22.57	21.18	22.49
1552	NYSE	DBI	Thu, Aug 25, 2011	21.67	22.21	21.21	21.57
1551	NYSE	DBI	Wed, Aug 24, 2011	20.53	21.38	20.32	21.30
1550	NYSE	DBI	Tue, Aug 23, 2011	19.00	20.97	18.70	20.67
1549	NYSE	DBI	Mon, Aug 22, 2011	19.37	19.40	18.65	18.92
1548	NYSE	DBI	Fri, Aug 19, 2011	19.58	20.00	18.83	18.91
1547	NYSE	DBI	Thu, Aug 18, 2011	20.99	21.12	19.60	19.91
1546	NYSE	DBI	Wed, Aug 17, 2011	22.08	22.39	21.27	21.65
1545	NYSE	DBI	Tue, Aug 16, 2011	22.29	22.56	21.83	22.04
1544	NYSE	DBI	Mon, Aug 15, 2011	23.01	23.04	22.27	22.80
1543	NYSE	DBI	Fri, Aug 12, 2011	22.99	23.05	21.73	22.79
1542	NYSE	DBI	Thu, Aug 11, 2011	23.20	23.51	22.60	22.73
1541	NYSE	DBI	Wed, Aug 10, 2011	23.39	23.67	22.75	22.85
1540	NYSE	DBI	Tue, Aug 9, 2011	21.59	23.81	20.98	23.76
1539	NYSE	DBI	Mon, Aug 8, 2011	23.18	23.45	20.59	21.41
1538	NYSE	DBI	Fri, Aug 5, 2011	24.35	24.64	23.00	24.18
1537	NYSE	DBI	Thu, Aug 4, 2011	26.32	26.40	23.96	23.99
1536	NYSE	DBI	Wed, Aug 3, 2011	25.61	26.73	25.14	26.69
1535	NYSE	DBI	Tue, Aug 2, 2011	26.89	27.09	25.42	25.56
1534	NYSE	DBI	Mon, Aug 1, 2011	27.03	27.71	26.40	27.08
1533	NYSE	DBI	Fri, Jul 29, 2011	26.34	27.00	26.26	26.49
1532	NYSE	DBI	Thu, Jul 28, 2011	26.56	27.28	26.47	26.66
1531	NYSE	DBI	Wed, Jul 27, 2011	26.96	27.13	26.11	26.46
1530	NYSE	DBI	Tue, Jul 26, 2011	27.16	27.66	26.87	27.00
1529	NYSE	DBI	Mon, Jul 25, 2011	27.43	27.43	26.83	27.11
1528	NYSE	DBI	Fri, Jul 22, 2011	27.42	27.90	27.42	27.66
1527	NYSE	DBI	Thu, Jul 21, 2011	27.70	27.95	27.35	27.37
1526	NYSE	DBI	Wed, Jul 20, 2011	27.66	27.77	27.25	27.58
1525	NYSE	DBI	Tue, Jul 19, 2011	27.05	27.73	26.90	27.53
1524	NYSE	DBI	Mon, Jul 18, 2011	26.99	27.06	26.65	26.84
1523	NYSE	DBI	Fri, Jul 15, 2011	26.92	27.30	26.83	27.13
1522	NYSE	DBI	Thu, Jul 14, 2011	27.17	27.27	26.37	26.79
1521	NYSE	DBI	Wed, Jul 13, 2011	26.76	27.78	26.49	27.09
1520	NYSE	DBI	Tue, Jul 12, 2011	26.44	26.98	26.44	26.56
1519	NYSE	DBI	Mon, Jul 11, 2011	27.14	27.61	26.31	26.50
1518	NYSE	DBI	Fri, Jul 8, 2011	26.81	27.51	26.61	27.37
1517	NYSE	DBI	Thu, Jul 7, 2011	26.68	27.53	26.44	27.30
1516	NYSE	DBI	Wed, Jul 6, 2011	25.96	26.29	25.81	26.21
1515	NYSE	DBI	Tue, Jul 5, 2011	25.87	26.24	25.71	25.94
1514	NYSE	DBI	Fri, Jul 1, 2011	25.51	25.95	25.32	25.73
1513	NYSE	DBI	Thu, Jun 30, 2011	25.55	25.82	25.17	25.31
1512	NYSE	DBI	Wed, Jun 29, 2011	25.16	25.64	24.95	25.55
1511	NYSE	DBI	Tue, Jun 28, 2011	24.82	25.47	24.82	24.95
1510	NYSE	DBI	Mon, Jun 27, 2011	24.66	25.02	24.17	24.74
1509	NYSE	DBI	Fri, Jun 24, 2011	25.42	25.46	24.63	24.75
1508	NYSE	DBI	Thu, Jun 23, 2011	24.25	25.50	24.15	25.45
1507	NYSE	DBI	Wed, Jun 22, 2011	24.78	25.15	24.46	24.61
1506	NYSE	DBI	Tue, Jun 21, 2011	24.38	25.11	24.27	24.97
1505	NYSE	DBI	Mon, Jun 20, 2011	23.22	24.28	23.01	24.15
1504	NYSE	DBI	Fri, Jun 17, 2011	23.43	24.01	23.26	23.48
1503	NYSE	DBI	Thu, Jun 16, 2011	23.42	23.91	22.83	23.25
1502	NYSE	DBI	Wed, Jun 15, 2011	23.73	24.14	23.31	23.36
1501	NYSE	DBI	Tue, Jun 14, 2011	24.46	24.46	23.80	24.03
1500	NYSE	DBI	Mon, Jun 13, 2011	23.44	23.72	22.88	23.41
1499	NYSE	DBI	Fri, Jun 10, 2011	23.67	23.98	23.04	23.31
1498	NYSE	DBI	Thu, Jun 9, 2011	22.91	24.10	22.84	23.87
1497	NYSE	DBI	Wed, Jun 8, 2011	22.27	23.56	22.26	22.87
1496	NYSE	DBI	Tue, Jun 7, 2011	23.04	23.96	22.97	23.31
1495	NYSE	DBI	Mon, Jun 6, 2011	23.68	23.83	22.75	22.79
1494	NYSE	DBI	Fri, Jun 3, 2011	23.45	24.35	23.43	23.74
1493	NYSE	DBI	Thu, Jun 2, 2011	24.65	24.68	23.75	23.85
1492	NYSE	DBI	Wed, Jun 1, 2011	25.00	25.26	24.22	24.27
1491	NYSE	DBI	Tue, May 31, 2011	26.05	26.54	24.87	25.08
1490	NYSE	DBI	Fri, May 27, 2011	25.17	25.84	24.94	25.67
1489	NYSE	DBI	Thu, May 26, 2011	25.25	25.38	24.77	24.96
1488	NYSE	DBI	Wed, May 25, 2011	25.25	25.46	24.31	24.62
1487	NYSE	DBI	Tue, May 24, 2011	23.63	25.66	23.63	25.24
1486	NYSE	DBI	Mon, May 23, 2011	21.15	21.91	21.15	21.60
1485	NYSE	DBI	Fri, May 20, 2011	22.04	22.37	21.54	21.66
1484	NYSE	DBI	Thu, May 19, 2011	22.05	22.26	21.80	22.20
1483	NYSE	DBI	Wed, May 18, 2011	21.98	22.15	21.72	22.05
1482	NYSE	DBI	Tue, May 17, 2011	22.04	22.29	21.79	21.97
1481	NYSE	DBI	Mon, May 16, 2011	22.35	22.37	21.87	22.12
1480	NYSE	DBI	Fri, May 13, 2011	22.17	22.69	22.08	22.50
1479	NYSE	DBI	Thu, May 12, 2011	22.33	22.48	21.94	22.27
1478	NYSE	DBI	Wed, May 11, 2011	22.48	22.76	22.26	22.38
1477	NYSE	DBI	Tue, May 10, 2011	22.44	22.62	22.28	22.52
1476	NYSE	DBI	Mon, May 9, 2011	22.31	22.42	21.89	22.28
1475	NYSE	DBI	Fri, May 6, 2011	22.38	22.50	21.91	22.09
1474	NYSE	DBI	Thu, May 5, 2011	21.78	22.90	21.55	22.08
1473	NYSE	DBI	Wed, May 4, 2011	23.07	23.46	21.83	21.91
1472	NYSE	DBI	Tue, May 3, 2011	23.71	23.88	22.78	23.00
1471	NYSE	DBI	Mon, May 2, 2011	23.89	24.39	23.46	23.58
1470	NYSE	DBI	Fri, Apr 29, 2011	23.85	23.96	23.67	23.74
1469	NYSE	DBI	Thu, Apr 28, 2011	23.73	24.14	23.47	23.86
1468	NYSE	DBI	Wed, Apr 27, 2011	22.94	23.95	22.73	23.84
1467	NYSE	DBI	Tue, Apr 26, 2011	22.96	23.19	22.80	22.97
1466	NYSE	DBI	Mon, Apr 25, 2011	22.70	22.99	22.37	22.97
1465	NYSE	DBI	Thu, Apr 21, 2011	22.87	22.93	22.43	22.68
1464	NYSE	DBI	Wed, Apr 20, 2011	22.36	22.82	22.36	22.76
1463	NYSE	DBI	Tue, Apr 19, 2011	21.98	22.19	21.81	22.07
1462	NYSE	DBI	Mon, Apr 18, 2011	21.52	21.91	21.11	21.90
1461	NYSE	DBI	Fri, Apr 15, 2011	21.37	22.09	21.32	21.97
1460	NYSE	DBI	Thu, Apr 14, 2011	21.37	21.42	20.93	21.36
1459	NYSE	DBI	Wed, Apr 13, 2011	21.58	21.58	21.02	21.49
1458	NYSE	DBI	Tue, Apr 12, 2011	21.61	22.15	21.35	21.39
1457	NYSE	DBI	Mon, Apr 11, 2011	21.52	21.99	21.49	21.73
1456	NYSE	DBI	Fri, Apr 8, 2011	22.06	22.32	21.36	21.49
1455	NYSE	DBI	Thu, Apr 7, 2011	21.68	22.38	21.68	22.03
1454	NYSE	DBI	Wed, Apr 6, 2011	21.65	22.07	21.51	21.74
1453	NYSE	DBI	Tue, Apr 5, 2011	20.45	21.74	20.33	21.57
1452	NYSE	DBI	Mon, Apr 4, 2011	20.75	20.83	20.24	20.53
1451	NYSE	DBI	Fri, Apr 1, 2011	20.00	21.04	19.99	20.74
1450	NYSE	DBI	Thu, Mar 31, 2011	20.21	20.45	19.90	19.98
1449	NYSE	DBI	Wed, Mar 30, 2011	19.77	20.31	19.73	20.28
1448	NYSE	DBI	Tue, Mar 29, 2011	19.34	19.84	19.18	19.60
1447	NYSE	DBI	Mon, Mar 28, 2011	19.37	19.63	19.21	19.36
1446	NYSE	DBI	Fri, Mar 25, 2011	19.69	20.08	19.30	19.36
1445	NYSE	DBI	Thu, Mar 24, 2011	19.00	19.82	18.75	19.68
1444	NYSE	DBI	Wed, Mar 23, 2011	18.58	18.90	18.24	18.84
1443	NYSE	DBI	Tue, Mar 22, 2011	19.09	19.25	18.67	18.74
1442	NYSE	DBI	Mon, Mar 21, 2011	19.40	19.65	18.87	19.12
1441	NYSE	DBI	Fri, Mar 18, 2011	20.30	20.30	19.20	19.20
1440	NYSE	DBI	Thu, Mar 17, 2011	19.75	20.13	19.63	20.09
1439	NYSE	DBI	Wed, Mar 16, 2011	19.17	19.63	18.90	19.55
1438	NYSE	DBI	Tue, Mar 15, 2011	19.54	19.92	18.78	19.13
1437	NYSE	DBI	Mon, Mar 14, 2011	20.57	20.75	20.09	20.61
1436	NYSE	DBI	Fri, Mar 11, 2011	20.09	20.78	20.09	20.65
1435	NYSE	DBI	Thu, Mar 10, 2011	20.46	20.83	20.16	20.35
1434	NYSE	DBI	Wed, Mar 9, 2011	20.47	20.92	20.39	20.65
1433	NYSE	DBI	Tue, Mar 8, 2011	20.00	20.61	19.79	20.57
1432	NYSE	DBI	Mon, Mar 7, 2011	20.56	20.70	19.74	19.86
1431	NYSE	DBI	Fri, Mar 4, 2011	20.40	20.81	20.33	20.57
1430	NYSE	DBI	Thu, Mar 3, 2011	20.13	20.57	19.83	20.36
1429	NYSE	DBI	Wed, Mar 2, 2011	19.92	20.08	19.50	20.00
1428	NYSE	DBI	Tue, Mar 1, 2011	20.40	20.54	19.79	19.80
1427	NYSE	DBI	Mon, Feb 28, 2011	20.16	20.53	19.99	20.31
1426	NYSE	DBI	Fri, Feb 25, 2011	19.88	20.18	19.38	19.90
1425	NYSE	DBI	Thu, Feb 24, 2011	19.66	19.99	19.65	19.70
1424	NYSE	DBI	Wed, Feb 23, 2011	20.00	20.20	19.13	19.66
1423	NYSE	DBI	Tue, Feb 22, 2011	20.16	20.40	19.75	20.00
1422	NYSE	DBI	Fri, Feb 18, 2011	20.55	20.59	20.35	20.44
1421	NYSE	DBI	Thu, Feb 17, 2011	20.30	20.64	20.17	20.50
1420	NYSE	DBI	Wed, Feb 16, 2011	19.91	20.34	19.79	20.31
1419	NYSE	DBI	Tue, Feb 15, 2011	20.43	20.43	19.67	19.71
1418	NYSE	DBI	Mon, Feb 14, 2011	20.56	20.56	20.19	20.33
1417	NYSE	DBI	Fri, Feb 11, 2011	20.35	20.57	20.31	20.53
1416	NYSE	DBI	Thu, Feb 10, 2011	20.79	20.99	20.43	20.54
1415	NYSE	DBI	Wed, Feb 9, 2011	20.67	21.46	20.45	20.83
1414	NYSE	DBI	Tue, Feb 8, 2011	17.83	18.12	17.72	18.12
1413	NYSE	DBI	Mon, Feb 7, 2011	17.61	18.02	17.58	17.84
1412	NYSE	DBI	Fri, Feb 4, 2011	17.70	17.80	17.51	17.58
1411	NYSE	DBI	Thu, Feb 3, 2011	17.17	17.84	17.17	17.78
1410	NYSE	DBI	Wed, Feb 2, 2011	17.15	17.55	17.05	17.15
1409	NYSE	DBI	Tue, Feb 1, 2011	16.80	17.37	16.55	17.20
1408	NYSE	DBI	Mon, Jan 31, 2011	16.66	17.03	16.55	16.65
1407	NYSE	DBI	Fri, Jan 28, 2011	17.34	17.38	16.54	16.64
1406	NYSE	DBI	Thu, Jan 27, 2011	17.45	17.55	17.23	17.29
1405	NYSE	DBI	Wed, Jan 26, 2011	17.47	17.61	17.11	17.47
1404	NYSE	DBI	Tue, Jan 25, 2011	17.45	17.56	17.20	17.38
1403	NYSE	DBI	Mon, Jan 24, 2011	17.43	17.74	17.39	17.57
1402	NYSE	DBI	Fri, Jan 21, 2011	17.50	17.60	17.27	17.42
1401	NYSE	DBI	Thu, Jan 20, 2011	16.42	17.54	16.38	17.35
1400	NYSE	DBI	Wed, Jan 19, 2011	16.90	16.94	16.49	16.53
1399	NYSE	DBI	Tue, Jan 18, 2011	17.69	17.77	16.69	16.94
1398	NYSE	DBI	Fri, Jan 14, 2011	17.50	17.92	17.43	17.77
1397	NYSE	DBI	Thu, Jan 13, 2011	17.42	17.68	17.11	17.55
1396	NYSE	DBI	Wed, Jan 12, 2011	17.07	18.01	17.07	17.57
1395	NYSE	DBI	Tue, Jan 11, 2011	17.32	17.43	16.58	16.96
1394	NYSE	DBI	Mon, Jan 10, 2011	17.62	17.79	17.16	17.21
1393	NYSE	DBI	Fri, Jan 7, 2011	17.51	17.96	17.47	17.75
1392	NYSE	DBI	Thu, Jan 6, 2011	17.98	18.00	17.47	17.51
1391	NYSE	DBI	Wed, Jan 5, 2011	18.06	18.13	17.56	18.03
1390	NYSE	DBI	Tue, Jan 4, 2011	19.26	19.32	18.22	18.26
1389	NYSE	DBI	Mon, Jan 3, 2011	19.68	19.74	18.85	19.26
1388	NYSE	DBI	Fri, Dec 31, 2010	19.26	19.80	19.16	19.55
1387	NYSE	DBI	Thu, Dec 30, 2010	19.29	19.47	19.25	19.26
1386	NYSE	DBI	Wed, Dec 29, 2010	19.39	19.48	19.25	19.33
1385	NYSE	DBI	Tue, Dec 28, 2010	19.51	19.51	19.25	19.39
1384	NYSE	DBI	Mon, Dec 27, 2010	19.36	19.53	19.13	19.48
1383	NYSE	DBI	Thu, Dec 23, 2010	19.35	19.65	19.25	19.42
1382	NYSE	DBI	Wed, Dec 22, 2010	20.00	20.00	19.25	19.38
1381	NYSE	DBI	Tue, Dec 21, 2010	19.87	20.20	19.87	19.97
1380	NYSE	DBI	Mon, Dec 20, 2010	19.78	19.87	19.52	19.75
1379	NYSE	DBI	Fri, Dec 17, 2010	19.67	19.84	19.51	19.75
1378	NYSE	DBI	Thu, Dec 16, 2010	19.41	19.75	19.07	19.73
1377	NYSE	DBI	Wed, Dec 15, 2010	19.24	19.55	19.00	19.39
1376	NYSE	DBI	Tue, Dec 14, 2010	19.08	19.40	18.85	19.24
1375	NYSE	DBI	Mon, Dec 13, 2010	19.59	19.59	18.81	19.08
1374	NYSE	DBI	Fri, Dec 10, 2010	19.71	19.72	19.37	19.48
1373	NYSE	DBI	Thu, Dec 9, 2010	19.90	19.90	19.63	19.64
1372	NYSE	DBI	Wed, Dec 8, 2010	20.13	20.14	19.67	19.77
1371	NYSE	DBI	Tue, Dec 7, 2010	19.72	20.16	19.56	20.11
1370	NYSE	DBI	Mon, Dec 6, 2010	20.00	20.12	19.32	19.37
1369	NYSE	DBI	Fri, Dec 3, 2010	19.97	20.12	19.53	19.96
1368	NYSE	DBI	Thu, Dec 2, 2010	19.84	20.25	19.68	20.09
1367	NYSE	DBI	Wed, Dec 1, 2010	20.02	20.25	19.50	19.73
1366	NYSE	DBI	Tue, Nov 30, 2010	19.25	19.67	18.90	19.55
1365	NYSE	DBI	Mon, Nov 29, 2010	19.26	19.62	18.67	19.55
1364	NYSE	DBI	Fri, Nov 26, 2010	19.44	19.68	19.40	19.44
1363	NYSE	DBI	Wed, Nov 24, 2010	19.92	20.07	19.52	19.60
1362	NYSE	DBI	Tue, Nov 23, 2010	19.68	20.92	19.39	19.64
1361	NYSE	DBI	Mon, Nov 22, 2010	19.21	20.13	18.89	19.93
1360	NYSE	DBI	Fri, Nov 19, 2010	18.94	19.43	18.77	19.30
1359	NYSE	DBI	Thu, Nov 18, 2010	18.98	19.29	18.93	18.99
1358	NYSE	DBI	Wed, Nov 17, 2010	17.84	18.82	17.75	18.75
1357	NYSE	DBI	Tue, Nov 16, 2010	18.35	18.68	17.70	17.82
1356	NYSE	DBI	Mon, Nov 15, 2010	18.50	18.61	18.39	18.47
1355	NYSE	DBI	Fri, Nov 12, 2010	18.68	18.80	18.24	18.36
1354	NYSE	DBI	Thu, Nov 11, 2010	18.69	19.29	18.65	18.92
1353	NYSE	DBI	Wed, Nov 10, 2010	18.62	18.85	18.57	18.80
1352	NYSE	DBI	Tue, Nov 9, 2010	19.26	19.38	18.48	18.59
1351	NYSE	DBI	Mon, Nov 8, 2010	19.14	19.59	19.02	19.18
1350	NYSE	DBI	Fri, Nov 5, 2010	18.14	19.24	18.10	19.17
1349	NYSE	DBI	Thu, Nov 4, 2010	17.67	18.27	17.47	18.14
1348	NYSE	DBI	Wed, Nov 3, 2010	17.03	17.97	16.88	17.40
1347	NYSE	DBI	Tue, Nov 2, 2010	16.89	16.95	16.58	16.79
1346	NYSE	DBI	Mon, Nov 1, 2010	16.68	16.96	16.47	16.69
1345	NYSE	DBI	Fri, Oct 29, 2010	16.53	16.69	16.22	16.64
1344	NYSE	DBI	Thu, Oct 28, 2010	16.75	16.99	16.51	16.58
1343	NYSE	DBI	Wed, Oct 27, 2010	16.46	16.74	16.09	16.68
1342	NYSE	DBI	Tue, Oct 26, 2010	16.35	16.74	16.20	16.55
1341	NYSE	DBI	Mon, Oct 25, 2010	16.06	16.64	16.01	16.48
1340	NYSE	DBI	Fri, Oct 22, 2010	15.59	15.92	15.48	15.90
1339	NYSE	DBI	Thu, Oct 21, 2010	16.18	16.23	15.29	15.60
1338	NYSE	DBI	Wed, Oct 20, 2010	16.07	16.31	15.95	16.06
1337	NYSE	DBI	Tue, Oct 19, 2010	16.04	16.13	15.71	16.03
1336	NYSE	DBI	Mon, Oct 18, 2010	15.68	16.16	15.57	16.15
1335	NYSE	DBI	Fri, Oct 15, 2010	15.62	15.79	15.37	15.65
1334	NYSE	DBI	Thu, Oct 14, 2010	15.68	15.76	15.27	15.48
1333	NYSE	DBI	Wed, Oct 13, 2010	15.61	15.87	15.51	15.65
1332	NYSE	DBI	Tue, Oct 12, 2010	15.60	15.71	15.30	15.49
1331	NYSE	DBI	Mon, Oct 11, 2010	15.44	15.75	15.31	15.60
1330	NYSE	DBI	Fri, Oct 8, 2010	14.92	15.54	14.84	15.39
1329	NYSE	DBI	Thu, Oct 7, 2010	14.67	15.05	14.52	14.92
1328	NYSE	DBI	Wed, Oct 6, 2010	14.79	14.82	14.46	14.58
1327	NYSE	DBI	Tue, Oct 5, 2010	14.83	15.10	14.62	14.81
1326	NYSE	DBI	Mon, Oct 4, 2010	14.92	15.00	14.34	14.64
1325	NYSE	DBI	Fri, Oct 1, 2010	14.50	15.11	14.45	14.99
1324	NYSE	DBI	Thu, Sep 30, 2010	14.78	14.84	14.05	14.35
1323	NYSE	DBI	Wed, Sep 29, 2010	14.65	14.78	14.47	14.68
1322	NYSE	DBI	Tue, Sep 28, 2010	14.80	14.82	14.44	14.75
1321	NYSE	DBI	Mon, Sep 27, 2010	14.58	14.85	14.49	14.80
1320	NYSE	DBI	Fri, Sep 24, 2010	14.05	14.64	13.98	14.55
1319	NYSE	DBI	Thu, Sep 23, 2010	13.27	13.86	13.25	13.84
1318	NYSE	DBI	Wed, Sep 22, 2010	13.59	13.65	13.20	13.41
1317	NYSE	DBI	Tue, Sep 21, 2010	14.30	14.31	13.57	13.69
1316	NYSE	DBI	Mon, Sep 20, 2010	13.91	14.38	13.83	14.33
1315	NYSE	DBI	Fri, Sep 17, 2010	13.58	13.99	13.38	13.91
1314	NYSE	DBI	Thu, Sep 16, 2010	13.54	13.62	13.25	13.38
1313	NYSE	DBI	Wed, Sep 15, 2010	13.29	13.57	13.07	13.54
1312	NYSE	DBI	Tue, Sep 14, 2010	13.22	13.47	13.02	13.39
1311	NYSE	DBI	Mon, Sep 13, 2010	12.68	13.50	12.59	13.27
1310	NYSE	DBI	Fri, Sep 10, 2010	11.93	12.37	11.89	12.33
1309	NYSE	DBI	Thu, Sep 9, 2010	12.10	12.24	11.63	11.85
1308	NYSE	DBI	Wed, Sep 8, 2010	11.72	12.00	11.64	11.95
1307	NYSE	DBI	Tue, Sep 7, 2010	11.86	12.00	11.50	11.67
1306	NYSE	DBI	Fri, Sep 3, 2010	12.03	12.19	11.72	12.10
1305	NYSE	DBI	Thu, Sep 2, 2010	12.30	12.45	11.53	11.86
1304	NYSE	DBI	Wed, Sep 1, 2010	12.09	12.34	11.91	12.34
1303	NYSE	DBI	Tue, Aug 31, 2010	11.91	12.25	11.33	11.88
1302	NYSE	DBI	Mon, Aug 30, 2010	12.17	12.37	11.87	11.90
1301	NYSE	DBI	Fri, Aug 27, 2010	12.01	12.28	11.66	12.16
1300	NYSE	DBI	Thu, Aug 26, 2010	12.22	12.38	11.63	11.89
1299	NYSE	DBI	Wed, Aug 25, 2010	12.22	12.30	11.71	12.14
1298	NYSE	DBI	Tue, Aug 24, 2010	12.37	12.70	12.20	12.35
1297	NYSE	DBI	Mon, Aug 23, 2010	13.00	13.14	12.45	12.63
1296	NYSE	DBI	Fri, Aug 20, 2010	12.51	12.93	12.50	12.87
1295	NYSE	DBI	Thu, Aug 19, 2010	12.52	12.90	12.42	12.51
1294	NYSE	DBI	Wed, Aug 18, 2010	12.13	12.67	12.05	12.60
1293	NYSE	DBI	Tue, Aug 17, 2010	11.92	12.51	11.88	12.13
1292	NYSE	DBI	Mon, Aug 16, 2010	11.86	11.89	11.65	11.79
1291	NYSE	DBI	Fri, Aug 13, 2010	12.31	12.31	11.85	11.86
1290	NYSE	DBI	Thu, Aug 12, 2010	12.20	12.37	11.93	12.31
1289	NYSE	DBI	Wed, Aug 11, 2010	12.59	12.67	12.18	12.26
1288	NYSE	DBI	Tue, Aug 10, 2010	13.05	13.14	12.82	12.89
1287	NYSE	DBI	Mon, Aug 9, 2010	13.47	13.56	13.10	13.21
1286	NYSE	DBI	Fri, Aug 6, 2010	13.47	13.51	13.08	13.32
1285	NYSE	DBI	Thu, Aug 5, 2010	13.86	13.90	13.61	13.65
1284	NYSE	DBI	Wed, Aug 4, 2010	12.96	13.98	12.96	13.93
1283	NYSE	DBI	Tue, Aug 3, 2010	13.48	13.54	12.80	12.85
1282	NYSE	DBI	Mon, Aug 2, 2010	13.50	13.89	13.41	13.60
1281	NYSE	DBI	Fri, Jul 30, 2010	13.22	13.54	13.00	13.31
1280	NYSE	DBI	Thu, Jul 29, 2010	13.57	13.76	12.95	13.43
1279	NYSE	DBI	Wed, Jul 28, 2010	13.53	13.60	13.30	13.48
1278	NYSE	DBI	Tue, Jul 27, 2010	13.65	13.69	13.39	13.54
1277	NYSE	DBI	Mon, Jul 26, 2010	13.44	13.61	13.24	13.57
1276	NYSE	DBI	Fri, Jul 23, 2010	12.63	13.56	12.58	13.36
1275	NYSE	DBI	Thu, Jul 22, 2010	12.25	12.74	12.25	12.70
1274	NYSE	DBI	Wed, Jul 21, 2010	12.18	12.33	11.97	12.09
1273	NYSE	DBI	Tue, Jul 20, 2010	11.33	12.00	11.28	11.97
1272	NYSE	DBI	Mon, Jul 19, 2010	11.61	11.74	11.38	11.52
1271	NYSE	DBI	Fri, Jul 16, 2010	12.00	12.12	11.53	11.61
1270	NYSE	DBI	Thu, Jul 15, 2010	12.00	12.17	11.80	12.09
1269	NYSE	DBI	Wed, Jul 14, 2010	11.84	12.07	11.56	12.03
1268	NYSE	DBI	Tue, Jul 13, 2010	11.54	11.85	11.54	11.75
1267	NYSE	DBI	Mon, Jul 12, 2010	11.43	11.62	11.22	11.41
1266	NYSE	DBI	Fri, Jul 9, 2010	11.06	11.48	10.95	11.46
1265	NYSE	DBI	Thu, Jul 8, 2010	11.17	11.22	10.95	11.05
1264	NYSE	DBI	Wed, Jul 7, 2010	10.98	11.13	10.78	11.01
1263	NYSE	DBI	Tue, Jul 6, 2010	11.25	11.49	10.84	10.96
1262	NYSE	DBI	Fri, Jul 2, 2010	11.10	11.30	11.02	11.14
1261	NYSE	DBI	Thu, Jul 1, 2010	11.08	11.26	10.48	11.05
1260	NYSE	DBI	Wed, Jun 30, 2010	11.26	11.33	11.01	11.23
1259	NYSE	DBI	Tue, Jun 29, 2010	12.00	12.01	11.02	11.17
1258	NYSE	DBI	Mon, Jun 28, 2010	12.05	12.41	11.95	12.24
1257	NYSE	DBI	Fri, Jun 25, 2010	11.82	12.32	11.76	12.07
1256	NYSE	DBI	Thu, Jun 24, 2010	11.87	12.09	11.66	11.85
1255	NYSE	DBI	Wed, Jun 23, 2010	12.16	12.32	11.81	11.94
1254	NYSE	DBI	Tue, Jun 22, 2010	12.36	12.62	12.06	12.10
1253	NYSE	DBI	Mon, Jun 21, 2010	12.88	13.05	12.18	12.35
1252	NYSE	DBI	Fri, Jun 18, 2010	13.10	13.10	12.52	12.61
1251	NYSE	DBI	Thu, Jun 17, 2010	13.33	13.45	12.92	13.01
1250	NYSE	DBI	Wed, Jun 16, 2010	13.52	13.69	13.25	13.33
1249	NYSE	DBI	Tue, Jun 15, 2010	13.63	13.70	13.30	13.61
1248	NYSE	DBI	Mon, Jun 14, 2010	13.52	13.78	13.36	13.54
1247	NYSE	DBI	Fri, Jun 11, 2010	13.08	13.63	13.08	13.34
1246	NYSE	DBI	Thu, Jun 10, 2010	12.79	13.24	12.77	13.21
1245	NYSE	DBI	Wed, Jun 9, 2010	12.66	12.93	12.46	12.56
1244	NYSE	DBI	Tue, Jun 8, 2010	12.16	12.68	11.96	12.56
1243	NYSE	DBI	Mon, Jun 7, 2010	12.65	12.89	12.12	12.16
1242	NYSE	DBI	Fri, Jun 4, 2010	13.26	13.29	12.45	12.61
1241	NYSE	DBI	Thu, Jun 3, 2010	13.58	13.83	13.33	13.48
1240	NYSE	DBI	Wed, Jun 2, 2010	13.71	13.72	13.21	13.41
1239	NYSE	DBI	Tue, Jun 1, 2010	14.16	14.25	13.68	13.71
1238	NYSE	DBI	Fri, May 28, 2010	14.57	14.59	14.03	14.44
1237	NYSE	DBI	Thu, May 27, 2010	14.61	14.78	13.89	14.61
1236	NYSE	DBI	Wed, May 26, 2010	15.24	15.60	14.36	14.46
1235	NYSE	DBI	Tue, May 25, 2010	14.00	15.09	13.21	14.97
1234	NYSE	DBI	Mon, May 24, 2010	13.76	14.05	13.43	13.63
1233	NYSE	DBI	Fri, May 21, 2010	13.27	13.99	13.12	13.76
1232	NYSE	DBI	Thu, May 20, 2010	13.93	14.25	13.50	13.56
1231	NYSE	DBI	Wed, May 19, 2010	14.08	14.47	13.94	14.31
1230	NYSE	DBI	Tue, May 18, 2010	14.63	14.90	14.00	14.27
1229	NYSE	DBI	Mon, May 17, 2010	14.76	14.93	14.26	14.58
1228	NYSE	DBI	Fri, May 14, 2010	14.91	15.13	14.58	14.75
1227	NYSE	DBI	Thu, May 13, 2010	15.70	15.77	15.04	15.08
1226	NYSE	DBI	Wed, May 12, 2010	15.58	15.78	15.19	15.69
1225	NYSE	DBI	Tue, May 11, 2010	14.59	15.65	14.32	15.49
1224	NYSE	DBI	Mon, May 10, 2010	14.01	14.73	14.01	14.71
1223	NYSE	DBI	Fri, May 7, 2010	14.30	14.36	13.38	13.56
1222	NYSE	DBI	Thu, May 6, 2010	14.75	14.75	13.71	14.25
1221	NYSE	DBI	Wed, May 5, 2010	14.54	15.19	14.51	14.83
1220	NYSE	DBI	Tue, May 4, 2010	15.41	15.46	14.63	14.81
1219	NYSE	DBI	Mon, May 3, 2010	15.21	15.69	15.02	15.51
1218	NYSE	DBI	Fri, Apr 30, 2010	15.83	15.99	15.07	15.10
1217	NYSE	DBI	Thu, Apr 29, 2010	15.59	15.86	15.43	15.78
1216	NYSE	DBI	Wed, Apr 28, 2010	16.31	16.33	15.09	15.40
1215	NYSE	DBI	Tue, Apr 27, 2010	14.91	16.75	14.91	16.12
1214	NYSE	DBI	Mon, Apr 26, 2010	14.02	14.27	13.83	13.86
1213	NYSE	DBI	Fri, Apr 23, 2010	14.05	14.11	13.86	13.99
1212	NYSE	DBI	Thu, Apr 22, 2010	13.69	14.13	13.68	14.00
1211	NYSE	DBI	Wed, Apr 21, 2010	13.53	13.88	13.49	13.84
1210	NYSE	DBI	Tue, Apr 20, 2010	13.58	13.66	13.40	13.56
1209	NYSE	DBI	Mon, Apr 19, 2010	13.66	13.93	13.43	13.45
1208	NYSE	DBI	Fri, Apr 16, 2010	13.83	13.88	13.57	13.81
1207	NYSE	DBI	Thu, Apr 15, 2010	13.85	14.03	13.61	13.81
1206	NYSE	DBI	Wed, Apr 14, 2010	13.32	13.86	13.29	13.85
1205	NYSE	DBI	Tue, Apr 13, 2010	12.98	13.28	12.92	13.22
1204	NYSE	DBI	Mon, Apr 12, 2010	13.04	13.12	12.90	13.02
1203	NYSE	DBI	Fri, Apr 9, 2010	13.04	13.12	12.93	13.04
1202	NYSE	DBI	Thu, Apr 8, 2010	12.82	13.17	12.54	13.02
1201	NYSE	DBI	Wed, Apr 7, 2010	13.07	13.17	12.84	12.91
1200	NYSE	DBI	Tue, Apr 6, 2010	12.84	13.13	12.84	13.09
1199	NYSE	DBI	Mon, Apr 5, 2010	12.84	13.19	12.74	12.85
1198	NYSE	DBI	Thu, Apr 1, 2010	12.82	13.00	12.76	12.88
1197	NYSE	DBI	Wed, Mar 31, 2010	12.82	13.09	12.63	12.77
1196	NYSE	DBI	Tue, Mar 30, 2010	12.86	13.05	12.74	12.83
1195	NYSE	DBI	Mon, Mar 29, 2010	13.18	13.28	12.81	12.88
1194	NYSE	DBI	Fri, Mar 26, 2010	13.19	13.41	13.03	13.13
1193	NYSE	DBI	Thu, Mar 25, 2010	13.30	13.48	13.04	13.08
1192	NYSE	DBI	Wed, Mar 24, 2010	13.18	13.32	12.99	13.31
1191	NYSE	DBI	Tue, Mar 23, 2010	12.95	13.41	12.92	13.26
1190	NYSE	DBI	Mon, Mar 22, 2010	12.74	12.97	12.72	12.93
1189	NYSE	DBI	Fri, Mar 19, 2010	13.18	13.37	12.72	12.78
1188	NYSE	DBI	Thu, Mar 18, 2010	12.85	13.43	12.82	13.20
1187	NYSE	DBI	Wed, Mar 17, 2010	13.29	13.44	12.69	12.77
1186	NYSE	DBI	Tue, Mar 16, 2010	13.98	13.98	12.86	13.17
1185	NYSE	DBI	Mon, Mar 15, 2010	14.64	14.89	14.47	14.72
1184	NYSE	DBI	Fri, Mar 12, 2010	14.62	14.80	14.48	14.64
1183	NYSE	DBI	Thu, Mar 11, 2010	14.48	14.63	14.26	14.56
1182	NYSE	DBI	Wed, Mar 10, 2010	14.28	14.59	14.14	14.49
1181	NYSE	DBI	Tue, Mar 9, 2010	14.08	14.67	14.08	14.32
1180	NYSE	DBI	Mon, Mar 8, 2010	14.10	14.34	14.00	14.08
1179	NYSE	DBI	Fri, Mar 5, 2010	14.20	14.26	14.05	14.14
1178	NYSE	DBI	Thu, Mar 4, 2010	14.05	14.41	14.05	14.13
1177	NYSE	DBI	Wed, Mar 3, 2010	14.16	14.34	13.86	13.97
1176	NYSE	DBI	Tue, Mar 2, 2010	14.01	14.26	13.95	14.06
1175	NYSE	DBI	Mon, Mar 1, 2010	13.54	14.00	13.49	13.94
1174	NYSE	DBI	Fri, Feb 26, 2010	13.52	13.55	13.26	13.47
1173	NYSE	DBI	Thu, Feb 25, 2010	13.08	13.51	12.94	13.47
1172	NYSE	DBI	Wed, Feb 24, 2010	13.17	13.41	12.94	13.28
1171	NYSE	DBI	Tue, Feb 23, 2010	13.28	13.46	13.04	13.09
1170	NYSE	DBI	Mon, Feb 22, 2010	13.44	13.44	13.20	13.28
1169	NYSE	DBI	Fri, Feb 19, 2010	13.33	13.54	13.05	13.37
1168	NYSE	DBI	Thu, Feb 18, 2010	13.11	13.39	13.01	13.32
1167	NYSE	DBI	Wed, Feb 17, 2010	13.94	13.94	12.96	13.11
1166	NYSE	DBI	Tue, Feb 16, 2010	13.66	14.03	13.64	13.85
1165	NYSE	DBI	Fri, Feb 12, 2010	13.48	13.63	13.39	13.63
1164	NYSE	DBI	Thu, Feb 11, 2010	13.25	13.62	13.08	13.61
1163	NYSE	DBI	Wed, Feb 10, 2010	13.34	13.37	13.13	13.22
1162	NYSE	DBI	Tue, Feb 9, 2010	12.63	13.44	12.52	13.35
1161	NYSE	DBI	Mon, Feb 8, 2010	12.50	12.72	12.35	12.47
1160	NYSE	DBI	Fri, Feb 5, 2010	12.76	12.96	12.44	12.50
1159	NYSE	DBI	Thu, Feb 4, 2010	13.00	13.13	12.68	12.74
1158	NYSE	DBI	Wed, Feb 3, 2010	13.03	13.26	12.93	13.23
1157	NYSE	DBI	Tue, Feb 2, 2010	12.55	13.17	12.53	13.12
1156	NYSE	DBI	Mon, Feb 1, 2010	12.13	12.63	12.07	12.57
1155	NYSE	DBI	Fri, Jan 29, 2010	12.33	12.50	12.04	12.05
1154	NYSE	DBI	Thu, Jan 28, 2010	12.47	12.47	12.00	12.28
1153	NYSE	DBI	Wed, Jan 27, 2010	12.26	12.54	12.18	12.48
1152	NYSE	DBI	Tue, Jan 26, 2010	12.36	12.50	12.18	12.25
1151	NYSE	DBI	Mon, Jan 25, 2010	12.09	12.53	12.03	12.43
1150	NYSE	DBI	Fri, Jan 22, 2010	12.77	12.79	11.91	11.97
1149	NYSE	DBI	Thu, Jan 21, 2010	13.26	13.32	12.77	12.82
1148	NYSE	DBI	Wed, Jan 20, 2010	13.09	13.34	13.01	13.23
1147	NYSE	DBI	Tue, Jan 19, 2010	12.91	13.40	12.80	13.15
1146	NYSE	DBI	Fri, Jan 15, 2010	12.94	13.06	12.70	13.01
1145	NYSE	DBI	Thu, Jan 14, 2010	13.01	13.27	12.92	12.98
1144	NYSE	DBI	Wed, Jan 13, 2010	12.94	13.14	12.86	13.06
1143	NYSE	DBI	Tue, Jan 12, 2010	13.32	13.35	12.62	12.83
1142	NYSE	DBI	Mon, Jan 11, 2010	13.25	13.44	12.66	12.75
1141	NYSE	DBI	Fri, Jan 8, 2010	13.32	13.34	12.99	13.13
1140	NYSE	DBI	Thu, Jan 7, 2010	13.33	13.60	13.28	13.30
1139	NYSE	DBI	Wed, Jan 6, 2010	13.35	13.59	13.29	13.31
1138	NYSE	DBI	Tue, Jan 5, 2010	13.15	13.50	13.13	13.43
1137	NYSE	DBI	Mon, Jan 4, 2010	13.05	13.40	12.98	13.16
1136	NYSE	DBI	Thu, Dec 31, 2009	13.34	13.37	12.93	12.94
1135	NYSE	DBI	Wed, Dec 30, 2009	13.21	13.44	13.10	13.34
1134	NYSE	DBI	Tue, Dec 29, 2009	13.38	13.46	13.28	13.33
1133	NYSE	DBI	Mon, Dec 28, 2009	13.22	13.39	13.14	13.38
1132	NYSE	DBI	Thu, Dec 24, 2009	13.50	13.55	13.18	13.21
1131	NYSE	DBI	Wed, Dec 23, 2009	12.79	13.72	12.76	13.46
1130	NYSE	DBI	Tue, Dec 22, 2009	12.80	13.25	12.62	12.69
1129	NYSE	DBI	Mon, Dec 21, 2009	12.68	12.94	12.50	12.77
1128	NYSE	DBI	Fri, Dec 18, 2009	12.90	13.10	12.60	12.70
1127	NYSE	DBI	Thu, Dec 17, 2009	12.80	12.85	12.68	12.80
1126	NYSE	DBI	Wed, Dec 16, 2009	12.80	12.91	12.67	12.84
1125	NYSE	DBI	Tue, Dec 15, 2009	12.54	13.00	12.44	12.58
1124	NYSE	DBI	Mon, Dec 14, 2009	12.00	12.88	12.00	12.54
1123	NYSE	DBI	Fri, Dec 11, 2009	11.82	12.02	11.82	11.95
1122	NYSE	DBI	Thu, Dec 10, 2009	12.11	12.14	11.71	11.85
1121	NYSE	DBI	Wed, Dec 9, 2009	12.10	12.20	11.78	11.92
1120	NYSE	DBI	Tue, Dec 8, 2009	12.12	12.25	11.97	12.05
1119	NYSE	DBI	Mon, Dec 7, 2009	12.19	12.30	11.94	12.29
1118	NYSE	DBI	Fri, Dec 4, 2009	11.98	12.25	11.92	12.18
1117	NYSE	DBI	Thu, Dec 3, 2009	11.95	12.13	11.75	11.86
1116	NYSE	DBI	Wed, Dec 2, 2009	11.83	12.06	11.81	11.88
1115	NYSE	DBI	Tue, Dec 1, 2009	11.89	12.08	11.80	11.88
1114	NYSE	DBI	Mon, Nov 30, 2009	11.49	11.73	11.27	11.67
1113	NYSE	DBI	Fri, Nov 27, 2009	11.51	11.81	11.31	11.37
1112	NYSE	DBI	Wed, Nov 25, 2009	11.64	12.07	11.36	11.93
1111	NYSE	DBI	Tue, Nov 24, 2009	11.06	11.50	10.50	11.36
1110	NYSE	DBI	Mon, Nov 23, 2009	10.30	10.47	9.96	10.27
1109	NYSE	DBI	Fri, Nov 20, 2009	10.02	10.22	9.90	10.13
1108	NYSE	DBI	Thu, Nov 19, 2009	10.38	10.43	9.97	10.05
1107	NYSE	DBI	Wed, Nov 18, 2009	10.19	10.50	10.19	10.48
1106	NYSE	DBI	Tue, Nov 17, 2009	10.50	10.51	10.13	10.26
1105	NYSE	DBI	Mon, Nov 16, 2009	10.52	10.76	10.45	10.52
1104	NYSE	DBI	Fri, Nov 13, 2009	10.25	10.45	10.10	10.40
1103	NYSE	DBI	Thu, Nov 12, 2009	10.53	10.66	10.19	10.27
1102	NYSE	DBI	Wed, Nov 11, 2009	10.43	10.66	10.39	10.63
1101	NYSE	DBI	Tue, Nov 10, 2009	10.28	10.47	10.14	10.34
1100	NYSE	DBI	Mon, Nov 9, 2009	10.27	10.48	10.19	10.31
1099	NYSE	DBI	Fri, Nov 6, 2009	10.05	10.32	9.98	10.20
1098	NYSE	DBI	Thu, Nov 5, 2009	9.90	10.25	9.85	10.17
1097	NYSE	DBI	Wed, Nov 4, 2009	10.27	10.40	9.80	9.87
1096	NYSE	DBI	Tue, Nov 3, 2009	9.71	10.19	9.45	10.17
1095	NYSE	DBI	Mon, Nov 2, 2009	9.70	10.01	9.31	9.71
1094	NYSE	DBI	Fri, Oct 30, 2009	10.18	10.29	9.55	9.60
1093	NYSE	DBI	Thu, Oct 29, 2009	9.65	10.41	9.63	10.25
1092	NYSE	DBI	Wed, Oct 28, 2009	9.87	9.97	9.45	9.60
1091	NYSE	DBI	Tue, Oct 27, 2009	10.13	10.13	9.75	9.88
1090	NYSE	DBI	Mon, Oct 26, 2009	10.40	10.48	10.01	10.15
1089	NYSE	DBI	Fri, Oct 23, 2009	10.70	10.83	10.37	10.40
1088	NYSE	DBI	Thu, Oct 22, 2009	10.75	10.92	10.38	10.62
1087	NYSE	DBI	Wed, Oct 21, 2009	10.58	11.22	10.55	10.79
1086	NYSE	DBI	Tue, Oct 20, 2009	10.50	10.63	10.28	10.55
1085	NYSE	DBI	Mon, Oct 19, 2009	10.94	10.94	10.36	10.48
1084	NYSE	DBI	Fri, Oct 16, 2009	10.00	11.05	9.86	10.90
1083	NYSE	DBI	Thu, Oct 15, 2009	9.80	10.65	9.75	9.99
1082	NYSE	DBI	Wed, Oct 14, 2009	8.89	8.95	8.72	8.83
1081	NYSE	DBI	Tue, Oct 13, 2009	8.92	8.92	8.63	8.75
1080	NYSE	DBI	Mon, Oct 12, 2009	8.87	9.13	8.86	8.96
1079	NYSE	DBI	Fri, Oct 9, 2009	8.88	9.05	8.73	8.77
1078	NYSE	DBI	Thu, Oct 8, 2009	8.97	9.18	8.93	8.97
1077	NYSE	DBI	Wed, Oct 7, 2009	8.40	9.00	8.32	8.93
1076	NYSE	DBI	Tue, Oct 6, 2009	8.00	8.42	7.93	8.38
1075	NYSE	DBI	Mon, Oct 5, 2009	8.00	8.25	7.90	7.95
1074	NYSE	DBI	Fri, Oct 2, 2009	7.46	8.18	7.33	7.94
1073	NYSE	DBI	Thu, Oct 1, 2009	7.92	7.92	7.48	7.52
1072	NYSE	DBI	Wed, Sep 30, 2009	8.20	8.20	7.84	7.99
1071	NYSE	DBI	Tue, Sep 29, 2009	8.31	8.45	8.20	8.20
1070	NYSE	DBI	Mon, Sep 28, 2009	8.22	8.43	8.20	8.32
1069	NYSE	DBI	Fri, Sep 25, 2009	8.14	8.23	8.01	8.14
1068	NYSE	DBI	Thu, Sep 24, 2009	8.50	8.50	8.08	8.14
1067	NYSE	DBI	Wed, Sep 23, 2009	8.21	8.71	8.13	8.50
1066	NYSE	DBI	Tue, Sep 22, 2009	8.19	8.23	8.05	8.22
1065	NYSE	DBI	Mon, Sep 21, 2009	8.11	8.35	8.06	8.11
1064	NYSE	DBI	Fri, Sep 18, 2009	8.15	8.26	8.14	8.24
1063	NYSE	DBI	Thu, Sep 17, 2009	8.16	8.30	7.98	8.11
1062	NYSE	DBI	Wed, Sep 16, 2009	7.63	8.17	7.58	8.13
1061	NYSE	DBI	Tue, Sep 15, 2009	7.53	7.76	7.47	7.65
1060	NYSE	DBI	Mon, Sep 14, 2009	7.08	7.57	7.06	7.53
1059	NYSE	DBI	Fri, Sep 11, 2009	7.28	7.28	7.00	7.07
1058	NYSE	DBI	Thu, Sep 10, 2009	7.15	7.24	7.06	7.13
1057	NYSE	DBI	Wed, Sep 9, 2009	7.14	7.24	7.09	7.13
1056	NYSE	DBI	Tue, Sep 8, 2009	7.19	7.24	6.94	7.06
1055	NYSE	DBI	Fri, Sep 4, 2009	7.09	7.13	6.91	7.07
1054	NYSE	DBI	Thu, Sep 3, 2009	7.03	7.28	7.03	7.13
1053	NYSE	DBI	Wed, Sep 2, 2009	7.27	7.37	7.06	7.07
1052	NYSE	DBI	Tue, Sep 1, 2009	7.58	7.83	7.23	7.27
1051	NYSE	DBI	Mon, Aug 31, 2009	7.52	7.65	7.35	7.58
1050	NYSE	DBI	Fri, Aug 28, 2009	7.64	7.75	7.49	7.58
1049	NYSE	DBI	Thu, Aug 27, 2009	7.54	7.73	7.33	7.49
1048	NYSE	DBI	Wed, Aug 26, 2009	7.87	7.87	7.36	7.50
1047	NYSE	DBI	Tue, Aug 25, 2009	6.82	7.09	6.79	7.01
1046	NYSE	DBI	Mon, Aug 24, 2009	6.90	7.00	6.69	6.81
1045	NYSE	DBI	Fri, Aug 21, 2009	6.81	6.90	6.73	6.84
1044	NYSE	DBI	Thu, Aug 20, 2009	6.32	6.79	6.25	6.76
1043	NYSE	DBI	Wed, Aug 19, 2009	6.34	6.44	6.26	6.35
1042	NYSE	DBI	Tue, Aug 18, 2009	6.31	6.39	6.17	6.39
1041	NYSE	DBI	Mon, Aug 17, 2009	6.31	6.36	6.24	6.29
1040	NYSE	DBI	Fri, Aug 14, 2009	6.87	6.91	6.38	6.50
1039	NYSE	DBI	Thu, Aug 13, 2009	6.69	6.88	6.57	6.87
1038	NYSE	DBI	Wed, Aug 12, 2009	6.33	6.75	6.33	6.69
1037	NYSE	DBI	Tue, Aug 11, 2009	6.41	6.43	6.20	6.29
1036	NYSE	DBI	Mon, Aug 10, 2009	6.38	6.66	6.30	6.43
1035	NYSE	DBI	Fri, Aug 7, 2009	6.21	6.49	6.21	6.42
1034	NYSE	DBI	Thu, Aug 6, 2009	6.21	6.37	6.10	6.14
1033	NYSE	DBI	Wed, Aug 5, 2009	6.16	6.33	6.00	6.15
1032	NYSE	DBI	Tue, Aug 4, 2009	6.22	6.22	6.06	6.13
1031	NYSE	DBI	Mon, Aug 3, 2009	6.79	6.79	6.12	6.24
1030	NYSE	DBI	Fri, Jul 31, 2009	6.83	6.91	6.68	6.75
1029	NYSE	DBI	Thu, Jul 30, 2009	6.68	6.91	6.63	6.87
1028	NYSE	DBI	Wed, Jul 29, 2009	6.57	6.70	6.50	6.61
1027	NYSE	DBI	Tue, Jul 28, 2009	6.47	6.72	6.32	6.64
1026	NYSE	DBI	Mon, Jul 27, 2009	6.47	6.49	6.28	6.49
1025	NYSE	DBI	Fri, Jul 24, 2009	6.35	6.49	6.26	6.45
1024	NYSE	DBI	Thu, Jul 23, 2009	6.22	6.49	6.09	6.41
1023	NYSE	DBI	Wed, Jul 22, 2009	6.04	6.19	5.93	6.18
1022	NYSE	DBI	Tue, Jul 21, 2009	6.22	6.22	5.95	6.04
1021	NYSE	DBI	Mon, Jul 20, 2009	5.91	6.20	5.78	6.15
1020	NYSE	DBI	Fri, Jul 17, 2009	5.85	5.89	5.64	5.86
1019	NYSE	DBI	Thu, Jul 16, 2009	6.00	6.00	5.74	5.85
1018	NYSE	DBI	Wed, Jul 15, 2009	5.56	6.06	5.56	6.01
1017	NYSE	DBI	Tue, Jul 14, 2009	5.47	5.58	5.47	5.52
1016	NYSE	DBI	Mon, Jul 13, 2009	5.37	5.49	5.23	5.47
1015	NYSE	DBI	Fri, Jul 10, 2009	5.22	5.38	5.16	5.35
1014	NYSE	DBI	Thu, Jul 9, 2009	5.29	5.37	5.15	5.26
1013	NYSE	DBI	Wed, Jul 8, 2009	5.02	5.30	4.98	5.24
1012	NYSE	DBI	Tue, Jul 7, 2009	5.07	5.11	4.92	5.01
1011	NYSE	DBI	Mon, Jul 6, 2009	5.24	5.31	4.93	5.05
1010	NYSE	DBI	Thu, Jul 2, 2009	5.27	5.37	5.14	5.28
1009	NYSE	DBI	Wed, Jul 1, 2009	4.96	5.42	4.96	5.40
1008	NYSE	DBI	Tue, Jun 30, 2009	4.83	5.00	4.81	4.93
1007	NYSE	DBI	Mon, Jun 29, 2009	4.81	4.91	4.71	4.80
1006	NYSE	DBI	Fri, Jun 26, 2009	4.73	4.83	4.65	4.80
1005	NYSE	DBI	Thu, Jun 25, 2009	4.74	4.84	4.70	4.77
1004	NYSE	DBI	Wed, Jun 24, 2009	4.79	4.94	4.76	4.81
1003	NYSE	DBI	Tue, Jun 23, 2009	5.01	5.01	4.77	4.79
1002	NYSE	DBI	Mon, Jun 22, 2009	5.08	5.11	4.95	4.95
1001	NYSE	DBI	Fri, Jun 19, 2009	5.23	5.25	5.02	5.10
1000	NYSE	DBI	Thu, Jun 18, 2009	5.25	5.32	5.13	5.19
999	NYSE	DBI	Wed, Jun 17, 2009	5.16	5.50	5.15	5.22
998	NYSE	DBI	Tue, Jun 16, 2009	5.26	5.27	5.14	5.21
997	NYSE	DBI	Mon, Jun 15, 2009	5.16	5.38	4.96	5.22
996	NYSE	DBI	Fri, Jun 12, 2009	5.23	5.27	5.11	5.16
995	NYSE	DBI	Thu, Jun 11, 2009	5.48	5.54	5.17	5.26
994	NYSE	DBI	Wed, Jun 10, 2009	5.86	5.86	5.43	5.55
993	NYSE	DBI	Tue, Jun 9, 2009	5.78	5.90	5.68	5.76
992	NYSE	DBI	Mon, Jun 8, 2009	5.75	5.91	5.67	5.73
991	NYSE	DBI	Fri, Jun 5, 2009	5.98	6.01	5.76	5.77
990	NYSE	DBI	Thu, Jun 4, 2009	5.84	6.01	5.69	5.94
989	NYSE	DBI	Wed, Jun 3, 2009	5.77	5.79	5.63	5.79
988	NYSE	DBI	Tue, Jun 2, 2009	5.78	5.90	5.50	5.73
987	NYSE	DBI	Mon, Jun 1, 2009	5.78	5.90	5.67	5.79
986	NYSE	DBI	Fri, May 29, 2009	5.68	5.76	5.56	5.69
985	NYSE	DBI	Thu, May 28, 2009	5.66	6.34	5.46	5.62
984	NYSE	DBI	Wed, May 27, 2009	6.47	6.78	6.44	6.49
983	NYSE	DBI	Tue, May 26, 2009	6.26	6.55	6.26	6.50
982	NYSE	DBI	Fri, May 22, 2009	6.39	6.42	6.23	6.33
981	NYSE	DBI	Thu, May 21, 2009	6.27	6.41	6.20	6.33
980	NYSE	DBI	Wed, May 20, 2009	6.45	6.55	6.25	6.38
979	NYSE	DBI	Tue, May 19, 2009	6.54	6.62	6.31	6.43
978	NYSE	DBI	Mon, May 18, 2009	6.35	6.56	6.30	6.56
977	NYSE	DBI	Fri, May 15, 2009	6.16	6.36	6.10	6.28
976	NYSE	DBI	Thu, May 14, 2009	6.08	6.41	6.00	6.17
975	NYSE	DBI	Wed, May 13, 2009	6.31	6.36	6.05	6.08
974	NYSE	DBI	Tue, May 12, 2009	6.37	6.54	6.08	6.43
973	NYSE	DBI	Mon, May 11, 2009	6.22	6.43	6.15	6.34
972	NYSE	DBI	Fri, May 8, 2009	6.20	6.39	5.87	6.36
971	NYSE	DBI	Thu, May 7, 2009	6.08	6.29	5.91	6.15
970	NYSE	DBI	Wed, May 6, 2009	6.08	6.14	5.85	6.02
969	NYSE	DBI	Tue, May 5, 2009	5.46	6.14	5.46	6.00
968	NYSE	DBI	Mon, May 4, 2009	5.59	5.75	5.50	5.60
967	NYSE	DBI	Fri, May 1, 2009	5.42	5.69	5.36	5.51
966	NYSE	DBI	Thu, Apr 30, 2009	5.35	5.85	5.35	5.44
965	NYSE	DBI	Wed, Apr 29, 2009	5.18	5.55	5.00	5.29
964	NYSE	DBI	Tue, Apr 28, 2009	4.68	5.20	4.67	5.05
963	NYSE	DBI	Mon, Apr 27, 2009	4.75	4.82	4.56	4.69
962	NYSE	DBI	Fri, Apr 24, 2009	4.94	4.99	4.77	4.81
961	NYSE	DBI	Thu, Apr 23, 2009	5.16	5.16	4.73	4.87
960	NYSE	DBI	Wed, Apr 22, 2009	4.98	5.34	4.97	5.02
959	NYSE	DBI	Tue, Apr 21, 2009	5.06	5.15	4.82	5.00
958	NYSE	DBI	Mon, Apr 20, 2009	5.42	5.42	4.98	5.05
957	NYSE	DBI	Fri, Apr 17, 2009	5.73	5.73	5.45	5.55
956	NYSE	DBI	Thu, Apr 16, 2009	5.36	5.81	5.29	5.71
955	NYSE	DBI	Wed, Apr 15, 2009	5.48	5.64	5.12	5.31
954	NYSE	DBI	Tue, Apr 14, 2009	5.67	5.84	5.47	5.51
953	NYSE	DBI	Mon, Apr 13, 2009	5.55	5.80	5.50	5.77
952	NYSE	DBI	Thu, Apr 9, 2009	5.46	5.68	5.45	5.63
951	NYSE	DBI	Wed, Apr 8, 2009	5.06	5.38	5.01	5.28
950	NYSE	DBI	Tue, Apr 7, 2009	5.25	5.28	4.99	5.06
949	NYSE	DBI	Mon, Apr 6, 2009	5.43	5.53	5.14	5.37
948	NYSE	DBI	Fri, Apr 3, 2009	5.32	5.53	5.28	5.53
947	NYSE	DBI	Thu, Apr 2, 2009	5.05	5.34	5.02	5.32
946	NYSE	DBI	Wed, Apr 1, 2009	4.55	5.02	4.55	5.00
945	NYSE	DBI	Tue, Mar 31, 2009	4.69	4.74	4.46	4.65
944	NYSE	DBI	Mon, Mar 30, 2009	4.48	4.71	4.37	4.66
943	NYSE	DBI	Fri, Mar 27, 2009	4.44	4.61	4.36	4.57
942	NYSE	DBI	Thu, Mar 26, 2009	4.66	4.76	4.43	4.53
941	NYSE	DBI	Wed, Mar 25, 2009	4.55	4.97	4.25	4.61
940	NYSE	DBI	Tue, Mar 24, 2009	5.00	5.11	4.79	4.99
939	NYSE	DBI	Mon, Mar 23, 2009	4.75	5.09	4.69	5.09
938	NYSE	DBI	Fri, Mar 20, 2009	4.88	4.88	4.61	4.62
937	NYSE	DBI	Thu, Mar 19, 2009	4.95	5.00	4.81	4.83
936	NYSE	DBI	Wed, Mar 18, 2009	4.45	4.95	4.41	4.92
935	NYSE	DBI	Tue, Mar 17, 2009	4.03	4.45	4.01	4.45
934	NYSE	DBI	Mon, Mar 16, 2009	4.24	4.24	4.02	4.05
933	NYSE	DBI	Fri, Mar 13, 2009	3.90	4.26	3.90	4.23
932	NYSE	DBI	Thu, Mar 12, 2009	3.51	3.92	3.46	3.88
931	NYSE	DBI	Wed, Mar 11, 2009	3.59	3.63	3.44	3.54
930	NYSE	DBI	Tue, Mar 10, 2009	3.47	3.58	3.37	3.55
929	NYSE	DBI	Mon, Mar 9, 2009	3.45	3.55	3.33	3.34
928	NYSE	DBI	Fri, Mar 6, 2009	3.79	3.84	3.39	3.47
927	NYSE	DBI	Thu, Mar 5, 2009	3.79	3.90	3.78	3.81
926	NYSE	DBI	Wed, Mar 4, 2009	3.99	4.04	3.72	3.88
925	NYSE	DBI	Tue, Mar 3, 2009	4.25	4.30	3.85	3.94
924	NYSE	DBI	Mon, Mar 2, 2009	4.25	4.34	4.18	4.18
923	NYSE	DBI	Fri, Feb 27, 2009	4.39	4.59	4.30	4.36
922	NYSE	DBI	Thu, Feb 26, 2009	4.56	4.64	4.40	4.44
921	NYSE	DBI	Wed, Feb 25, 2009	4.46	4.58	4.36	4.53
920	NYSE	DBI	Tue, Feb 24, 2009	4.55	4.55	4.28	4.52
919	NYSE	DBI	Mon, Feb 23, 2009	4.62	4.62	4.37	4.42
918	NYSE	DBI	Fri, Feb 20, 2009	4.46	4.53	4.36	4.45
917	NYSE	DBI	Thu, Feb 19, 2009	4.70	4.74	4.53	4.54
916	NYSE	DBI	Wed, Feb 18, 2009	4.82	4.90	4.56	4.62
915	NYSE	DBI	Tue, Feb 17, 2009	4.88	4.98	4.71	4.80
914	NYSE	DBI	Fri, Feb 13, 2009	5.23	5.27	5.00	5.06
913	NYSE	DBI	Thu, Feb 12, 2009	5.24	5.28	5.00	5.20
912	NYSE	DBI	Wed, Feb 11, 2009	5.29	5.40	5.23	5.33
911	NYSE	DBI	Tue, Feb 10, 2009	5.54	5.60	5.29	5.31
910	NYSE	DBI	Mon, Feb 9, 2009	5.55	5.61	5.45	5.55
909	NYSE	DBI	Fri, Feb 6, 2009	5.07	5.58	5.06	5.54
908	NYSE	DBI	Thu, Feb 5, 2009	4.94	5.14	4.94	5.11
907	NYSE	DBI	Wed, Feb 4, 2009	5.10	5.18	4.97	5.01
906	NYSE	DBI	Tue, Feb 3, 2009	5.13	5.15	4.90	5.08
905	NYSE	DBI	Mon, Feb 2, 2009	4.94	5.28	4.92	5.09
904	NYSE	DBI	Fri, Jan 30, 2009	5.23	5.23	4.95	4.99
903	NYSE	DBI	Thu, Jan 29, 2009	5.59	5.64	5.17	5.21
902	NYSE	DBI	Wed, Jan 28, 2009	5.37	5.69	5.31	5.68
901	NYSE	DBI	Tue, Jan 27, 2009	5.34	5.49	5.20	5.24
900	NYSE	DBI	Mon, Jan 26, 2009	5.08	5.35	5.04	5.33
899	NYSE	DBI	Fri, Jan 23, 2009	4.84	5.50	4.81	5.09
898	NYSE	DBI	Thu, Jan 22, 2009	4.70	5.07	4.63	4.76
897	NYSE	DBI	Wed, Jan 21, 2009	4.67	4.84	4.43	4.80
896	NYSE	DBI	Tue, Jan 20, 2009	5.00	5.01	4.54	4.61
895	NYSE	DBI	Fri, Jan 16, 2009	5.07	5.20	4.90	5.02
894	NYSE	DBI	Thu, Jan 15, 2009	4.88	5.12	4.64	4.94
893	NYSE	DBI	Wed, Jan 14, 2009	5.20	5.23	4.83	4.84
892	NYSE	DBI	Tue, Jan 13, 2009	5.22	5.49	5.16	5.34
891	NYSE	DBI	Mon, Jan 12, 2009	5.27	5.48	4.90	5.29
890	NYSE	DBI	Fri, Jan 9, 2009	5.59	5.59	5.18	5.25
889	NYSE	DBI	Thu, Jan 8, 2009	5.55	5.72	5.46	5.58
888	NYSE	DBI	Wed, Jan 7, 2009	5.64	5.78	5.52	5.56
887	NYSE	DBI	Tue, Jan 6, 2009	5.90	5.95	5.70	5.75
886	NYSE	DBI	Mon, Jan 5, 2009	6.02	6.02	5.75	5.83
885	NYSE	DBI	Fri, Jan 2, 2009	6.17	6.22	5.99	6.08
884	NYSE	DBI	Wed, Dec 31, 2008	5.98	6.31	5.77	6.23
883	NYSE	DBI	Tue, Dec 30, 2008	5.81	5.98	5.71	5.93
882	NYSE	DBI	Mon, Dec 29, 2008	5.88	5.95	5.69	5.76
881	NYSE	DBI	Fri, Dec 26, 2008	5.89	6.17	5.75	5.88
880	NYSE	DBI	Wed, Dec 24, 2008	5.67	5.93	5.54	5.85
879	NYSE	DBI	Tue, Dec 23, 2008	5.80	5.95	5.62	5.70
878	NYSE	DBI	Mon, Dec 22, 2008	5.81	5.87	5.54	5.76
877	NYSE	DBI	Fri, Dec 19, 2008	5.56	6.00	5.45	5.81
876	NYSE	DBI	Thu, Dec 18, 2008	5.40	5.61	5.38	5.45
875	NYSE	DBI	Wed, Dec 17, 2008	5.32	5.42	5.22	5.35
874	NYSE	DBI	Tue, Dec 16, 2008	5.00	5.58	5.00	5.35
873	NYSE	DBI	Mon, Dec 15, 2008	5.09	5.19	4.79	4.92
872	NYSE	DBI	Fri, Dec 12, 2008	4.78	5.27	4.75	5.02
871	NYSE	DBI	Thu, Dec 11, 2008	5.30	5.45	4.85	4.92
870	NYSE	DBI	Wed, Dec 10, 2008	5.27	5.58	5.27	5.42
869	NYSE	DBI	Tue, Dec 9, 2008	5.45	5.89	5.15	5.30
868	NYSE	DBI	Mon, Dec 8, 2008	5.37	5.72	5.22	5.55
867	NYSE	DBI	Fri, Dec 5, 2008	4.60	5.33	4.60	5.27
866	NYSE	DBI	Thu, Dec 4, 2008	4.56	5.31	4.40	4.78
865	NYSE	DBI	Wed, Dec 3, 2008	4.44	4.80	4.27	4.66
864	NYSE	DBI	Tue, Dec 2, 2008	4.61	4.79	4.43	4.62
863	NYSE	DBI	Mon, Dec 1, 2008	4.88	5.00	4.42	4.50
862	NYSE	DBI	Fri, Nov 28, 2008	4.94	5.03	4.80	5.03
861	NYSE	DBI	Wed, Nov 26, 2008	4.60	5.01	4.47	4.98
860	NYSE	DBI	Tue, Nov 25, 2008	4.26	4.76	4.25	4.64
859	NYSE	DBI	Mon, Nov 24, 2008	4.11	4.52	3.65	4.26
858	NYSE	DBI	Fri, Nov 21, 2008	4.22	4.27	3.80	4.00
857	NYSE	DBI	Thu, Nov 20, 2008	4.58	4.76	4.00	4.12
856	NYSE	DBI	Wed, Nov 19, 2008	5.03	5.28	4.57	4.69
855	NYSE	DBI	Tue, Nov 18, 2008	5.43	5.60	5.00	5.21
854	NYSE	DBI	Mon, Nov 17, 2008	5.36	5.62	5.24	5.41
853	NYSE	DBI	Fri, Nov 14, 2008	5.53	5.73	5.37	5.43
852	NYSE	DBI	Thu, Nov 13, 2008	5.50	5.96	5.27	5.95
851	NYSE	DBI	Wed, Nov 12, 2008	5.97	6.03	5.26	5.48
850	NYSE	DBI	Tue, Nov 11, 2008	6.25	6.38	5.84	6.09
849	NYSE	DBI	Mon, Nov 10, 2008	6.48	6.48	5.85	6.02
848	NYSE	DBI	Fri, Nov 7, 2008	6.30	6.48	6.19	6.37
847	NYSE	DBI	Thu, Nov 6, 2008	5.99	6.39	5.98	6.24
846	NYSE	DBI	Wed, Nov 5, 2008	6.41	6.41	5.96	6.04
845	NYSE	DBI	Tue, Nov 4, 2008	6.08	6.54	5.83	6.50
844	NYSE	DBI	Mon, Nov 3, 2008	6.45	6.61	5.76	5.99
843	NYSE	DBI	Fri, Oct 31, 2008	6.26	6.62	6.17	6.47
842	NYSE	DBI	Thu, Oct 30, 2008	5.55	6.26	5.55	6.26
841	NYSE	DBI	Wed, Oct 29, 2008	5.16	5.62	5.09	5.50
840	NYSE	DBI	Tue, Oct 28, 2008	5.50	5.50	5.00	5.14
839	NYSE	DBI	Mon, Oct 27, 2008	5.25	5.39	5.05	5.25
838	NYSE	DBI	Fri, Oct 24, 2008	5.00	5.64	5.00	5.33
837	NYSE	DBI	Thu, Oct 23, 2008	5.70	5.73	5.20	5.49
836	NYSE	DBI	Wed, Oct 22, 2008	6.12	6.28	5.42	5.63
835	NYSE	DBI	Tue, Oct 21, 2008	6.19	6.55	6.19	6.31
834	NYSE	DBI	Mon, Oct 20, 2008	6.06	6.35	6.06	6.29
833	NYSE	DBI	Fri, Oct 17, 2008	5.49	6.19	5.42	5.97
832	NYSE	DBI	Thu, Oct 16, 2008	5.35	5.76	4.59	5.75
831	NYSE	DBI	Wed, Oct 15, 2008	6.02	6.09	5.14	5.30
830	NYSE	DBI	Tue, Oct 14, 2008	6.52	6.62	5.82	6.09
829	NYSE	DBI	Mon, Oct 13, 2008	6.63	6.73	6.10	6.46
828	NYSE	DBI	Fri, Oct 10, 2008	5.01	6.44	4.77	6.08
827	NYSE	DBI	Thu, Oct 9, 2008	6.27	6.38	5.22	5.33
826	NYSE	DBI	Wed, Oct 8, 2008	5.80	6.39	5.66	6.25
825	NYSE	DBI	Tue, Oct 7, 2008	6.64	6.64	6.01	6.35
824	NYSE	DBI	Mon, Oct 6, 2008	6.00	6.58	5.65	6.53
823	NYSE	DBI	Fri, Oct 3, 2008	6.74	6.74	6.07	6.07
822	NYSE	DBI	Thu, Oct 2, 2008	6.84	7.09	6.46	6.59
821	NYSE	DBI	Wed, Oct 1, 2008	6.76	6.95	6.73	6.93
820	NYSE	DBI	Tue, Sep 30, 2008	6.96	6.96	6.60	6.85
819	NYSE	DBI	Mon, Sep 29, 2008	7.23	7.37	6.79	6.80
818	NYSE	DBI	Fri, Sep 26, 2008	7.43	7.47	7.16	7.47
817	NYSE	DBI	Thu, Sep 25, 2008	7.03	7.64	6.87	7.43
816	NYSE	DBI	Wed, Sep 24, 2008	6.83	7.18	6.61	6.96
815	NYSE	DBI	Tue, Sep 23, 2008	6.99	7.09	6.57	6.77
814	NYSE	DBI	Mon, Sep 22, 2008	7.41	7.57	6.97	7.05
813	NYSE	DBI	Fri, Sep 19, 2008	7.65	7.73	7.34	7.52
812	NYSE	DBI	Thu, Sep 18, 2008	6.79	7.13	6.66	7.10
811	NYSE	DBI	Wed, Sep 17, 2008	6.78	6.86	6.54	6.65
810	NYSE	DBI	Tue, Sep 16, 2008	6.68	6.95	6.29	6.88
809	NYSE	DBI	Mon, Sep 15, 2008	7.07	7.40	6.92	6.92
808	NYSE	DBI	Fri, Sep 12, 2008	7.39	7.59	7.23	7.38
807	NYSE	DBI	Thu, Sep 11, 2008	7.42	7.57	7.20	7.53
806	NYSE	DBI	Wed, Sep 10, 2008	7.61	7.68	7.19	7.53
805	NYSE	DBI	Tue, Sep 9, 2008	7.92	7.97	7.55	7.60
804	NYSE	DBI	Mon, Sep 8, 2008	7.99	8.02	7.62	7.92
803	NYSE	DBI	Fri, Sep 5, 2008	7.52	7.76	7.45	7.66
802	NYSE	DBI	Thu, Sep 4, 2008	7.40	7.60	7.33	7.56
801	NYSE	DBI	Wed, Sep 3, 2008	7.30	7.61	7.21	7.48
800	NYSE	DBI	Tue, Sep 2, 2008	7.50	7.74	7.11	7.30
799	NYSE	DBI	Fri, Aug 29, 2008	7.30	7.45	7.14	7.27
798	NYSE	DBI	Thu, Aug 28, 2008	8.16	8.16	6.88	7.31
797	NYSE	DBI	Wed, Aug 27, 2008	7.29	7.68	7.27	7.48
796	NYSE	DBI	Tue, Aug 26, 2008	7.19	7.42	7.13	7.24
795	NYSE	DBI	Mon, Aug 25, 2008	7.28	7.29	7.05	7.15
794	NYSE	DBI	Fri, Aug 22, 2008	6.85	7.41	6.85	7.30
793	NYSE	DBI	Thu, Aug 21, 2008	6.82	7.05	6.76	6.89
792	NYSE	DBI	Wed, Aug 20, 2008	7.01	7.19	6.85	6.92
791	NYSE	DBI	Tue, Aug 19, 2008	7.16	7.22	6.90	6.94
790	NYSE	DBI	Mon, Aug 18, 2008	7.50	7.68	7.21	7.27
789	NYSE	DBI	Fri, Aug 15, 2008	7.51	7.76	7.34	7.45
788	NYSE	DBI	Thu, Aug 14, 2008	7.13	7.57	7.13	7.40
787	NYSE	DBI	Wed, Aug 13, 2008	7.34	7.37	6.79	7.13
786	NYSE	DBI	Tue, Aug 12, 2008	7.45	7.60	7.17	7.32
785	NYSE	DBI	Mon, Aug 11, 2008	7.03	7.50	7.00	7.42
784	NYSE	DBI	Fri, Aug 8, 2008	6.35	7.23	6.32	7.01
783	NYSE	DBI	Thu, Aug 7, 2008	6.99	6.99	6.26	6.30
782	NYSE	DBI	Wed, Aug 6, 2008	6.81	6.96	6.59	6.66
781	NYSE	DBI	Tue, Aug 5, 2008	6.56	6.84	6.52	6.79
780	NYSE	DBI	Mon, Aug 4, 2008	6.83	6.92	6.40	6.47
779	NYSE	DBI	Fri, Aug 1, 2008	6.83	6.95	6.53	6.82
778	NYSE	DBI	Thu, Jul 31, 2008	6.59	6.83	6.55	6.76
777	NYSE	DBI	Wed, Jul 30, 2008	6.48	6.75	6.43	6.75
776	NYSE	DBI	Tue, Jul 29, 2008	6.00	6.55	6.00	6.46
775	NYSE	DBI	Mon, Jul 28, 2008	6.35	6.47	5.92	5.96
774	NYSE	DBI	Fri, Jul 25, 2008	6.51	6.75	6.37	6.40
773	NYSE	DBI	Thu, Jul 24, 2008	6.74	6.78	6.27	6.42
772	NYSE	DBI	Wed, Jul 23, 2008	6.40	6.91	6.33	6.70
771	NYSE	DBI	Tue, Jul 22, 2008	5.88	6.40	5.79	6.40
770	NYSE	DBI	Mon, Jul 21, 2008	5.96	6.15	5.93	5.98
769	NYSE	DBI	Fri, Jul 18, 2008	6.14	6.27	5.89	6.02
768	NYSE	DBI	Thu, Jul 17, 2008	5.87	6.18	5.71	6.16
767	NYSE	DBI	Wed, Jul 16, 2008	5.35	5.86	5.32	5.84
766	NYSE	DBI	Tue, Jul 15, 2008	5.19	5.46	5.05	5.33
765	NYSE	DBI	Mon, Jul 14, 2008	5.43	5.58	5.09	5.29
764	NYSE	DBI	Fri, Jul 11, 2008	5.53	5.61	5.25	5.40
763	NYSE	DBI	Thu, Jul 10, 2008	5.93	5.98	5.58	5.63
762	NYSE	DBI	Wed, Jul 9, 2008	5.93	6.04	5.85	5.90
761	NYSE	DBI	Tue, Jul 8, 2008	5.51	5.97	5.49	5.96
760	NYSE	DBI	Mon, Jul 7, 2008	5.74	5.75	5.43	5.51
759	NYSE	DBI	Thu, Jul 3, 2008	5.74	5.83	5.63	5.67
758	NYSE	DBI	Wed, Jul 2, 2008	6.01	6.07	5.64	5.71
757	NYSE	DBI	Tue, Jul 1, 2008	5.81	6.05	5.62	6.01
756	NYSE	DBI	Mon, Jun 30, 2008	6.29	6.29	5.77	5.89
755	NYSE	DBI	Fri, Jun 27, 2008	6.38	6.38	6.08	6.32
754	NYSE	DBI	Thu, Jun 26, 2008	6.63	6.66	6.25	6.32
753	NYSE	DBI	Wed, Jun 25, 2008	6.66	7.01	6.63	6.76
752	NYSE	DBI	Tue, Jun 24, 2008	6.56	6.74	6.39	6.65
751	NYSE	DBI	Mon, Jun 23, 2008	6.79	6.82	6.52	6.60
750	NYSE	DBI	Fri, Jun 20, 2008	6.91	6.95	6.69	6.73
749	NYSE	DBI	Thu, Jun 19, 2008	6.92	7.01	6.88	6.96
748	NYSE	DBI	Wed, Jun 18, 2008	7.20	7.26	6.70	6.93
747	NYSE	DBI	Tue, Jun 17, 2008	7.08	7.36	6.85	7.26
746	NYSE	DBI	Mon, Jun 16, 2008	6.99	7.08	6.88	7.04
745	NYSE	DBI	Fri, Jun 13, 2008	6.90	7.02	6.80	7.00
744	NYSE	DBI	Thu, Jun 12, 2008	6.74	7.09	6.69	6.82
743	NYSE	DBI	Wed, Jun 11, 2008	6.86	6.92	6.60	6.66
742	NYSE	DBI	Tue, Jun 10, 2008	6.71	6.91	6.60	6.88
741	NYSE	DBI	Mon, Jun 9, 2008	7.02	7.10	6.67	6.79
740	NYSE	DBI	Fri, Jun 6, 2008	7.36	7.42	7.00	7.01
739	NYSE	DBI	Thu, Jun 5, 2008	7.14	7.41	7.14	7.40
738	NYSE	DBI	Wed, Jun 4, 2008	7.27	7.29	6.99	7.07
737	NYSE	DBI	Tue, Jun 3, 2008	7.41	7.46	7.16	7.28
736	NYSE	DBI	Mon, Jun 2, 2008	7.42	7.42	7.13	7.37
735	NYSE	DBI	Fri, May 30, 2008	7.28	7.47	7.16	7.39
734	NYSE	DBI	Thu, May 29, 2008	7.15	7.38	6.90	7.30
733	NYSE	DBI	Wed, May 28, 2008	6.91	7.16	6.91	7.14
732	NYSE	DBI	Tue, May 27, 2008	6.63	6.94	6.62	6.85
731	NYSE	DBI	Fri, May 23, 2008	6.69	6.70	6.49	6.65
730	NYSE	DBI	Thu, May 22, 2008	6.58	6.87	6.58	6.70
729	NYSE	DBI	Wed, May 21, 2008	6.85	6.92	6.55	6.61
728	NYSE	DBI	Tue, May 20, 2008	6.96	6.98	6.86	6.87
727	NYSE	DBI	Mon, May 19, 2008	6.97	7.04	6.86	6.97
726	NYSE	DBI	Fri, May 16, 2008	7.01	7.01	6.68	6.96
725	NYSE	DBI	Thu, May 15, 2008	6.89	7.02	6.74	7.01
724	NYSE	DBI	Wed, May 14, 2008	6.79	6.95	6.79	6.89
723	NYSE	DBI	Tue, May 13, 2008	6.82	6.97	6.70	6.81
722	NYSE	DBI	Mon, May 12, 2008	6.68	6.91	6.61	6.82
721	NYSE	DBI	Fri, May 9, 2008	6.90	6.90	6.60	6.70
720	NYSE	DBI	Thu, May 8, 2008	6.75	6.93	6.36	6.85
719	NYSE	DBI	Wed, May 7, 2008	7.52	7.62	7.22	7.29
718	NYSE	DBI	Tue, May 6, 2008	7.62	7.64	7.44	7.51
717	NYSE	DBI	Mon, May 5, 2008	7.61	7.75	7.50	7.64
716	NYSE	DBI	Fri, May 2, 2008	7.68	7.73	7.58	7.63
715	NYSE	DBI	Thu, May 1, 2008	7.64	7.83	7.54	7.59
714	NYSE	DBI	Wed, Apr 30, 2008	7.91	7.91	7.55	7.67
713	NYSE	DBI	Tue, Apr 29, 2008	7.57	7.91	7.52	7.84
712	NYSE	DBI	Mon, Apr 28, 2008	7.50	7.75	7.19	7.56
711	NYSE	DBI	Fri, Apr 25, 2008	7.25	7.59	7.21	7.50
710	NYSE	DBI	Thu, Apr 24, 2008	6.77	7.24	6.72	7.18
709	NYSE	DBI	Wed, Apr 23, 2008	6.46	6.83	6.28	6.75
708	NYSE	DBI	Tue, Apr 22, 2008	6.38	6.48	6.30	6.45
707	NYSE	DBI	Mon, Apr 21, 2008	6.56	6.58	6.40	6.43
706	NYSE	DBI	Fri, Apr 18, 2008	6.60	6.66	6.45	6.58
705	NYSE	DBI	Thu, Apr 17, 2008	6.21	6.53	6.00	6.42
704	NYSE	DBI	Wed, Apr 16, 2008	5.98	6.27	5.88	6.22
703	NYSE	DBI	Tue, Apr 15, 2008	5.94	5.99	5.75	5.92
702	NYSE	DBI	Mon, Apr 14, 2008	6.03	6.03	5.73	5.88
701	NYSE	DBI	Fri, Apr 11, 2008	6.09	6.10	5.93	5.95
700	NYSE	DBI	Thu, Apr 10, 2008	6.14	6.28	6.09	6.15
699	NYSE	DBI	Wed, Apr 9, 2008	6.48	6.49	6.06	6.15
698	NYSE	DBI	Tue, Apr 8, 2008	6.76	6.76	6.41	6.45
697	NYSE	DBI	Mon, Apr 7, 2008	6.68	7.00	6.53	6.70
696	NYSE	DBI	Fri, Apr 4, 2008	6.41	6.84	6.41	6.50
695	NYSE	DBI	Thu, Apr 3, 2008	6.54	6.57	6.42	6.46
694	NYSE	DBI	Wed, Apr 2, 2008	6.76	6.86	6.51	6.63
693	NYSE	DBI	Tue, Apr 1, 2008	6.56	6.95	6.50	6.76
692	NYSE	DBI	Mon, Mar 31, 2008	6.85	6.85	6.40	6.48
691	NYSE	DBI	Fri, Mar 28, 2008	6.53	6.95	6.31	6.75
690	NYSE	DBI	Thu, Mar 27, 2008	7.76	8.00	6.48	6.67
689	NYSE	DBI	Wed, Mar 26, 2008	9.25	9.31	8.64	8.78
688	NYSE	DBI	Tue, Mar 25, 2008	9.19	9.60	8.93	9.23
687	NYSE	DBI	Mon, Mar 24, 2008	8.88	9.28	8.74	9.18
686	NYSE	DBI	Thu, Mar 20, 2008	8.53	8.88	8.26	8.86
685	NYSE	DBI	Wed, Mar 19, 2008	8.22	8.48	8.03	8.08
684	NYSE	DBI	Tue, Mar 18, 2008	7.72	8.32	7.56	8.28
683	NYSE	DBI	Mon, Mar 17, 2008	7.48	7.93	7.46	7.52
682	NYSE	DBI	Fri, Mar 14, 2008	8.02	8.09	7.63	7.72
681	NYSE	DBI	Thu, Mar 13, 2008	7.59	8.19	7.40	7.94
680	NYSE	DBI	Wed, Mar 12, 2008	7.98	8.11	7.70	7.76
679	NYSE	DBI	Tue, Mar 11, 2008	7.81	8.09	7.77	7.96
678	NYSE	DBI	Mon, Mar 10, 2008	8.23	8.26	7.53	7.57
677	NYSE	DBI	Fri, Mar 7, 2008	8.01	8.27	7.89	8.13
676	NYSE	DBI	Thu, Mar 6, 2008	8.48	8.48	8.05	8.09
675	NYSE	DBI	Wed, Mar 5, 2008	8.56	8.64	8.29	8.51
674	NYSE	DBI	Tue, Mar 4, 2008	8.63	8.63	8.44	8.45
673	NYSE	DBI	Mon, Mar 3, 2008	9.19	9.19	8.66	8.72
672	NYSE	DBI	Fri, Feb 29, 2008	9.49	9.49	9.00	9.11
671	NYSE	DBI	Thu, Feb 28, 2008	9.71	9.78	9.36	9.52
670	NYSE	DBI	Wed, Feb 27, 2008	9.56	10.28	9.55	9.84
669	NYSE	DBI	Tue, Feb 26, 2008	9.42	9.75	9.31	9.66
668	NYSE	DBI	Mon, Feb 25, 2008	9.91	9.91	9.44	9.50
667	NYSE	DBI	Fri, Feb 22, 2008	9.54	9.71	9.38	9.61
666	NYSE	DBI	Thu, Feb 21, 2008	10.28	10.35	9.46	9.54
665	NYSE	DBI	Wed, Feb 20, 2008	9.80	10.23	9.75	10.21
664	NYSE	DBI	Tue, Feb 19, 2008	9.88	9.97	9.74	9.89
663	NYSE	DBI	Fri, Feb 15, 2008	9.94	10.00	9.56	9.71
662	NYSE	DBI	Thu, Feb 14, 2008	10.10	10.22	9.77	9.96
661	NYSE	DBI	Wed, Feb 13, 2008	10.10	10.15	9.71	10.00
660	NYSE	DBI	Tue, Feb 12, 2008	9.78	10.24	9.60	9.94
659	NYSE	DBI	Mon, Feb 11, 2008	9.67	9.83	9.21	9.70
658	NYSE	DBI	Fri, Feb 8, 2008	9.69	9.96	9.46	9.65
657	NYSE	DBI	Thu, Feb 7, 2008	8.80	9.92	8.80	9.68
656	NYSE	DBI	Wed, Feb 6, 2008	9.03	9.43	8.75	9.03
655	NYSE	DBI	Tue, Feb 5, 2008	9.30	9.54	8.92	8.96
654	NYSE	DBI	Mon, Feb 4, 2008	9.92	10.06	9.35	9.50
653	NYSE	DBI	Fri, Feb 1, 2008	9.30	10.12	9.26	10.00
652	NYSE	DBI	Thu, Jan 31, 2008	8.70	9.44	8.62	9.23
651	NYSE	DBI	Wed, Jan 30, 2008	8.95	9.20	8.65	8.83
650	NYSE	DBI	Tue, Jan 29, 2008	9.29	9.42	8.89	9.00
649	NYSE	DBI	Mon, Jan 28, 2008	8.93	9.25	8.70	9.18
648	NYSE	DBI	Fri, Jan 25, 2008	9.26	9.58	8.72	8.90
647	NYSE	DBI	Thu, Jan 24, 2008	8.84	9.32	8.80	9.25
646	NYSE	DBI	Wed, Jan 23, 2008	8.30	8.97	8.17	8.77
645	NYSE	DBI	Tue, Jan 22, 2008	7.64	8.60	7.36	8.41
644	NYSE	DBI	Fri, Jan 18, 2008	8.03	8.55	7.88	7.95
643	NYSE	DBI	Thu, Jan 17, 2008	8.30	8.46	8.00	8.11
642	NYSE	DBI	Wed, Jan 16, 2008	8.01	8.56	7.99	8.30
641	NYSE	DBI	Tue, Jan 15, 2008	8.70	8.70	7.97	8.10
640	NYSE	DBI	Mon, Jan 14, 2008	8.76	8.94	8.68	8.83
639	NYSE	DBI	Fri, Jan 11, 2008	8.89	8.97	8.50	8.74
638	NYSE	DBI	Thu, Jan 10, 2008	9.25	9.30	8.87	8.98
637	NYSE	DBI	Wed, Jan 9, 2008	9.21	9.41	8.91	9.38
636	NYSE	DBI	Tue, Jan 8, 2008	9.19	9.45	9.08	9.23
635	NYSE	DBI	Mon, Jan 7, 2008	8.63	9.20	8.56	9.10
634	NYSE	DBI	Fri, Jan 4, 2008	8.54	8.64	8.17	8.60
633	NYSE	DBI	Thu, Jan 3, 2008	8.76	8.89	8.53	8.61
632	NYSE	DBI	Wed, Jan 2, 2008	9.35	9.54	8.71	8.76
631	NYSE	DBI	Mon, Dec 31, 2007	9.50	9.57	9.18	9.38
630	NYSE	DBI	Fri, Dec 28, 2007	8.65	9.75	8.59	9.51
629	NYSE	DBI	Thu, Dec 27, 2007	8.70	8.84	8.58	8.58
628	NYSE	DBI	Wed, Dec 26, 2007	8.73	8.83	8.59	8.70
627	NYSE	DBI	Mon, Dec 24, 2007	8.79	8.86	8.70	8.73
626	NYSE	DBI	Fri, Dec 21, 2007	8.85	9.09	8.65	8.70
625	NYSE	DBI	Thu, Dec 20, 2007	8.84	8.84	8.65	8.69
624	NYSE	DBI	Wed, Dec 19, 2007	9.21	9.40	8.68	8.76
623	NYSE	DBI	Tue, Dec 18, 2007	8.86	9.28	8.68	9.26
622	NYSE	DBI	Mon, Dec 17, 2007	9.15	9.34	8.75	8.77
621	NYSE	DBI	Fri, Dec 14, 2007	9.95	9.95	9.19	9.23
620	NYSE	DBI	Thu, Dec 13, 2007	10.05	10.27	9.95	10.05
619	NYSE	DBI	Wed, Dec 12, 2007	10.37	10.63	9.95	10.14
618	NYSE	DBI	Tue, Dec 11, 2007	10.35	10.40	9.98	10.11
617	NYSE	DBI	Mon, Dec 10, 2007	10.43	10.56	10.21	10.35
616	NYSE	DBI	Fri, Dec 7, 2007	10.34	10.60	10.26	10.39
615	NYSE	DBI	Thu, Dec 6, 2007	11.09	11.09	10.61	10.71
614	NYSE	DBI	Wed, Dec 5, 2007	11.60	11.72	10.72	10.77
613	NYSE	DBI	Tue, Dec 4, 2007	10.58	10.63	10.33	10.34
612	NYSE	DBI	Mon, Dec 3, 2007	11.13	11.17	10.64	10.64
611	NYSE	DBI	Fri, Nov 30, 2007	10.95	11.60	10.93	11.25
610	NYSE	DBI	Thu, Nov 29, 2007	11.12	11.17	10.66	10.76
609	NYSE	DBI	Wed, Nov 28, 2007	10.69	11.28	10.69	11.20
608	NYSE	DBI	Tue, Nov 27, 2007	9.98	10.73	9.98	10.62
607	NYSE	DBI	Mon, Nov 26, 2007	10.79	10.81	9.93	10.01
606	NYSE	DBI	Fri, Nov 23, 2007	10.41	10.88	10.36	10.85
605	NYSE	DBI	Wed, Nov 21, 2007	10.41	10.58	10.20	10.21
604	NYSE	DBI	Tue, Nov 20, 2007	10.73	10.88	10.42	10.56
603	NYSE	DBI	Mon, Nov 19, 2007	11.27	11.27	10.51	10.75
602	NYSE	DBI	Fri, Nov 16, 2007	11.28	11.33	10.94	11.27
601	NYSE	DBI	Thu, Nov 15, 2007	11.46	11.54	11.21	11.27
600	NYSE	DBI	Wed, Nov 14, 2007	11.99	12.44	11.51	11.56
599	NYSE	DBI	Tue, Nov 13, 2007	11.42	12.19	11.42	11.94
598	NYSE	DBI	Mon, Nov 12, 2007	10.55	11.50	10.55	11.33
597	NYSE	DBI	Fri, Nov 9, 2007	10.45	10.62	10.06	10.54
596	NYSE	DBI	Thu, Nov 8, 2007	10.08	10.65	9.79	10.56
595	NYSE	DBI	Wed, Nov 7, 2007	10.64	10.66	10.15	10.32
594	NYSE	DBI	Tue, Nov 6, 2007	10.75	10.78	10.50	10.76
593	NYSE	DBI	Mon, Nov 5, 2007	10.68	10.78	10.37	10.69
592	NYSE	DBI	Fri, Nov 2, 2007	10.89	11.00	10.57	10.73
591	NYSE	DBI	Thu, Nov 1, 2007	11.08	11.30	10.75	10.80
590	NYSE	DBI	Wed, Oct 31, 2007	11.23	11.34	11.08	11.25
589	NYSE	DBI	Tue, Oct 30, 2007	11.03	11.30	11.00	11.14
588	NYSE	DBI	Mon, Oct 29, 2007	11.37	11.47	10.89	11.02
587	NYSE	DBI	Fri, Oct 26, 2007	11.18	12.10	11.00	11.36
586	NYSE	DBI	Thu, Oct 25, 2007	12.28	12.54	12.20	12.51
585	NYSE	DBI	Wed, Oct 24, 2007	11.52	12.27	11.49	12.22
584	NYSE	DBI	Tue, Oct 23, 2007	11.64	11.64	11.20	11.57
583	NYSE	DBI	Mon, Oct 22, 2007	11.43	11.58	11.38	11.52
582	NYSE	DBI	Fri, Oct 19, 2007	11.48	11.70	11.43	11.53
581	NYSE	DBI	Thu, Oct 18, 2007	11.73	11.80	11.35	11.53
580	NYSE	DBI	Wed, Oct 17, 2007	12.16	12.25	11.78	11.85
579	NYSE	DBI	Tue, Oct 16, 2007	12.04	12.12	11.91	11.99
578	NYSE	DBI	Mon, Oct 15, 2007	12.15	12.29	12.00	12.09
577	NYSE	DBI	Fri, Oct 12, 2007	12.61	12.61	12.01	12.23
576	NYSE	DBI	Thu, Oct 11, 2007	12.60	12.81	12.47	12.64
575	NYSE	DBI	Wed, Oct 10, 2007	12.50	12.62	12.39	12.55
574	NYSE	DBI	Tue, Oct 9, 2007	13.01	13.10	12.52	12.61
573	NYSE	DBI	Mon, Oct 8, 2007	13.10	13.10	12.69	12.97
572	NYSE	DBI	Fri, Oct 5, 2007	13.28	13.35	13.06	13.10
571	NYSE	DBI	Thu, Oct 4, 2007	13.25	13.35	13.06	13.15
570	NYSE	DBI	Wed, Oct 3, 2007	12.87	13.16	12.82	13.12
569	NYSE	DBI	Tue, Oct 2, 2007	12.80	13.03	12.80	13.00
568	NYSE	DBI	Mon, Oct 1, 2007	12.68	12.82	12.36	12.79
567	NYSE	DBI	Fri, Sep 28, 2007	13.22	13.32	12.53	12.59
566	NYSE	DBI	Thu, Sep 27, 2007	13.60	13.60	13.13	13.23
565	NYSE	DBI	Wed, Sep 26, 2007	13.41	13.53	13.37	13.45
564	NYSE	DBI	Tue, Sep 25, 2007	13.72	13.72	13.32	13.33
563	NYSE	DBI	Mon, Sep 24, 2007	14.02	14.13	13.72	13.84
562	NYSE	DBI	Fri, Sep 21, 2007	14.32	14.32	14.00	14.06
561	NYSE	DBI	Thu, Sep 20, 2007	14.48	14.65	14.10	14.19
560	NYSE	DBI	Wed, Sep 19, 2007	14.50	14.96	14.41	14.54
559	NYSE	DBI	Tue, Sep 18, 2007	13.50	14.48	13.40	14.32
558	NYSE	DBI	Mon, Sep 17, 2007	13.34	13.68	13.34	13.48
557	NYSE	DBI	Fri, Sep 14, 2007	13.20	13.54	13.15	13.38
556	NYSE	DBI	Thu, Sep 13, 2007	13.22	13.58	13.21	13.38
555	NYSE	DBI	Wed, Sep 12, 2007	13.55	13.62	13.20	13.21
554	NYSE	DBI	Tue, Sep 11, 2007	13.55	13.61	13.45	13.59
553	NYSE	DBI	Mon, Sep 10, 2007	13.89	13.89	13.15	13.40
552	NYSE	DBI	Fri, Sep 7, 2007	14.05	14.21	13.71	13.88
551	NYSE	DBI	Thu, Sep 6, 2007	14.50	14.90	14.17	14.31
550	NYSE	DBI	Wed, Sep 5, 2007	14.60	15.16	14.25	14.41
549	NYSE	DBI	Tue, Sep 4, 2007	15.24	15.83	15.24	15.54
548	NYSE	DBI	Fri, Aug 31, 2007	15.35	15.51	14.93	15.23
547	NYSE	DBI	Thu, Aug 30, 2007	15.13	15.63	14.91	15.19
546	NYSE	DBI	Wed, Aug 29, 2007	14.91	15.25	14.64	15.10
545	NYSE	DBI	Tue, Aug 28, 2007	15.35	15.38	14.78	14.89
544	NYSE	DBI	Mon, Aug 27, 2007	16.01	16.14	15.16	15.35
543	NYSE	DBI	Fri, Aug 24, 2007	15.72	16.09	15.70	16.03
542	NYSE	DBI	Thu, Aug 23, 2007	16.31	16.55	15.58	15.64
541	NYSE	DBI	Wed, Aug 22, 2007	16.60	16.86	16.04	16.34
540	NYSE	DBI	Tue, Aug 21, 2007	16.62	16.90	16.27	16.66
539	NYSE	DBI	Mon, Aug 20, 2007	16.69	17.09	16.53	16.67
538	NYSE	DBI	Fri, Aug 17, 2007	16.69	16.88	15.89	16.69
537	NYSE	DBI	Thu, Aug 16, 2007	15.88	16.12	15.35	15.89
536	NYSE	DBI	Wed, Aug 15, 2007	15.82	15.96	15.56	15.89
535	NYSE	DBI	Tue, Aug 14, 2007	16.40	16.61	15.56	15.87
534	NYSE	DBI	Mon, Aug 13, 2007	16.30	16.75	15.28	15.95
533	NYSE	DBI	Fri, Aug 10, 2007	16.95	17.14	15.75	16.24
532	NYSE	DBI	Thu, Aug 9, 2007	17.00	17.91	16.72	17.13
531	NYSE	DBI	Wed, Aug 8, 2007	16.89	18.25	16.86	17.11
530	NYSE	DBI	Tue, Aug 7, 2007	16.46	17.07	16.39	16.80
529	NYSE	DBI	Mon, Aug 6, 2007	15.80	16.65	15.52	16.60
528	NYSE	DBI	Fri, Aug 3, 2007	16.85	16.88	15.74	15.75
527	NYSE	DBI	Thu, Aug 2, 2007	16.68	17.26	16.32	16.83
526	NYSE	DBI	Wed, Aug 1, 2007	16.68	16.75	16.18	16.67
525	NYSE	DBI	Tue, Jul 31, 2007	16.39	16.77	16.25	16.62
524	NYSE	DBI	Mon, Jul 30, 2007	15.91	16.34	15.76	16.17
523	NYSE	DBI	Fri, Jul 27, 2007	16.46	16.65	15.82	15.98
522	NYSE	DBI	Thu, Jul 26, 2007	17.15	17.25	16.38	16.58
521	NYSE	DBI	Wed, Jul 25, 2007	17.60	17.99	17.28	17.33
520	NYSE	DBI	Tue, Jul 24, 2007	18.18	18.21	17.50	17.62
519	NYSE	DBI	Mon, Jul 23, 2007	18.43	18.87	18.22	18.38
518	NYSE	DBI	Fri, Jul 20, 2007	19.07	19.07	18.24	18.38
517	NYSE	DBI	Thu, Jul 19, 2007	18.55	19.20	18.55	19.11
516	NYSE	DBI	Wed, Jul 18, 2007	17.80	18.04	17.80	17.87
515	NYSE	DBI	Tue, Jul 17, 2007	18.04	18.10	17.83	17.94
514	NYSE	DBI	Mon, Jul 16, 2007	18.00	18.25	17.81	18.03
513	NYSE	DBI	Fri, Jul 13, 2007	17.70	18.09	17.60	18.02
512	NYSE	DBI	Thu, Jul 12, 2007	17.43	17.77	17.36	17.67
511	NYSE	DBI	Wed, Jul 11, 2007	17.25	17.54	17.18	17.28
510	NYSE	DBI	Tue, Jul 10, 2007	17.38	17.58	17.06	17.27
509	NYSE	DBI	Mon, Jul 9, 2007	17.84	17.87	17.46	17.48
508	NYSE	DBI	Fri, Jul 6, 2007	17.50	18.05	17.42	17.78
507	NYSE	DBI	Thu, Jul 5, 2007	17.39	17.51	17.27	17.44
506	NYSE	DBI	Tue, Jul 3, 2007	17.41	17.42	17.22	17.28
505	NYSE	DBI	Mon, Jul 2, 2007	17.61	17.65	17.33	17.45
504	NYSE	DBI	Fri, Jun 29, 2007	17.70	17.80	17.05	17.41
503	NYSE	DBI	Thu, Jun 28, 2007	17.61	17.87	17.50	17.64
502	NYSE	DBI	Wed, Jun 27, 2007	16.89	17.84	16.68	17.67
501	NYSE	DBI	Tue, Jun 26, 2007	17.28	17.38	16.73	16.89
500	NYSE	DBI	Mon, Jun 25, 2007	17.62	17.66	17.18	17.26
499	NYSE	DBI	Fri, Jun 22, 2007	17.43	17.69	17.28	17.62
498	NYSE	DBI	Thu, Jun 21, 2007	17.45	17.50	17.16	17.42
497	NYSE	DBI	Wed, Jun 20, 2007	18.10	18.22	17.43	17.49
496	NYSE	DBI	Tue, Jun 19, 2007	18.24	18.24	17.88	18.03
495	NYSE	DBI	Mon, Jun 18, 2007	17.71	18.45	17.71	18.29
494	NYSE	DBI	Fri, Jun 15, 2007	17.63	18.15	17.54	17.61
493	NYSE	DBI	Thu, Jun 14, 2007	17.50	17.62	17.22	17.29
492	NYSE	DBI	Wed, Jun 13, 2007	17.23	17.52	17.09	17.45
491	NYSE	DBI	Tue, Jun 12, 2007	17.73	17.75	17.03	17.10
490	NYSE	DBI	Mon, Jun 11, 2007	17.63	17.85	17.52	17.73
489	NYSE	DBI	Fri, Jun 8, 2007	17.96	18.32	17.60	18.12
488	NYSE	DBI	Thu, Jun 7, 2007	19.25	19.25	17.94	17.96
487	NYSE	DBI	Wed, Jun 6, 2007	18.48	18.48	18.13	18.28
486	NYSE	DBI	Tue, Jun 5, 2007	18.75	18.75	18.26	18.50
485	NYSE	DBI	Mon, Jun 4, 2007	19.13	19.30	18.65	18.75
484	NYSE	DBI	Fri, Jun 1, 2007	19.15	19.41	19.14	19.21
483	NYSE	DBI	Thu, May 31, 2007	19.10	19.18	18.87	19.11
482	NYSE	DBI	Wed, May 30, 2007	18.78	18.88	18.55	18.87
481	NYSE	DBI	Tue, May 29, 2007	18.91	18.91	18.34	18.79
480	NYSE	DBI	Fri, May 25, 2007	18.75	18.99	18.67	18.91
479	NYSE	DBI	Thu, May 24, 2007	18.97	19.33	18.61	18.71
478	NYSE	DBI	Wed, May 23, 2007	19.29	19.53	18.90	19.00
477	NYSE	DBI	Tue, May 22, 2007	18.82	19.58	18.82	19.23
476	NYSE	DBI	Mon, May 21, 2007	17.93	18.94	17.91	18.77
475	NYSE	DBI	Fri, May 18, 2007	17.87	18.35	17.82	18.12
474	NYSE	DBI	Thu, May 17, 2007	18.05	18.13	17.83	17.89
473	NYSE	DBI	Wed, May 16, 2007	17.90	18.07	17.65	18.05
472	NYSE	DBI	Tue, May 15, 2007	18.55	18.81	17.90	17.94
471	NYSE	DBI	Mon, May 14, 2007	18.99	18.99	18.40	18.63
470	NYSE	DBI	Fri, May 11, 2007	19.50	19.60	18.82	19.04
469	NYSE	DBI	Thu, May 10, 2007	19.06	19.93	18.79	19.43
468	NYSE	DBI	Wed, May 9, 2007	18.90	19.30	18.87	19.19
467	NYSE	DBI	Tue, May 8, 2007	19.13	19.15	18.89	18.95
466	NYSE	DBI	Mon, May 7, 2007	19.11	20.61	19.11	19.17
465	NYSE	DBI	Fri, May 4, 2007	19.20	19.25	18.85	18.91
464	NYSE	DBI	Thu, May 3, 2007	19.33	19.46	19.09	19.20
463	NYSE	DBI	Wed, May 2, 2007	19.20	19.71	19.20	19.38
462	NYSE	DBI	Tue, May 1, 2007	19.33	19.34	18.85	19.21
461	NYSE	DBI	Mon, Apr 30, 2007	20.50	20.50	19.38	19.38
460	NYSE	DBI	Fri, Apr 27, 2007	20.13	20.16	19.86	20.05
459	NYSE	DBI	Thu, Apr 26, 2007	20.10	20.15	19.77	20.13
458	NYSE	DBI	Wed, Apr 25, 2007	20.38	20.42	20.06	20.18
457	NYSE	DBI	Tue, Apr 24, 2007	20.75	20.78	20.18	20.33
456	NYSE	DBI	Mon, Apr 23, 2007	20.40	20.77	20.40	20.70
455	NYSE	DBI	Fri, Apr 20, 2007	20.24	20.50	20.11	20.43
454	NYSE	DBI	Thu, Apr 19, 2007	20.32	20.33	19.89	19.96
453	NYSE	DBI	Wed, Apr 18, 2007	21.11	21.12	20.41	20.42
452	NYSE	DBI	Tue, Apr 17, 2007	21.19	21.23	20.99	21.18
451	NYSE	DBI	Mon, Apr 16, 2007	20.98	21.23	20.98	21.22
450	NYSE	DBI	Fri, Apr 13, 2007	21.35	21.37	20.85	20.94
449	NYSE	DBI	Thu, Apr 12, 2007	21.15	21.43	20.79	21.35
448	NYSE	DBI	Wed, Apr 11, 2007	21.20	21.20	20.88	21.08
447	NYSE	DBI	Tue, Apr 10, 2007	21.06	21.44	21.06	21.23
446	NYSE	DBI	Mon, Apr 9, 2007	21.55	21.58	20.94	21.02
445	NYSE	DBI	Thu, Apr 5, 2007	22.03	22.03	21.17	21.44
444	NYSE	DBI	Wed, Apr 4, 2007	21.49	21.58	21.04	21.09
443	NYSE	DBI	Tue, Apr 3, 2007	21.24	21.53	21.23	21.37
442	NYSE	DBI	Mon, Apr 2, 2007	21.10	21.25	20.93	21.20
441	NYSE	DBI	Fri, Mar 30, 2007	20.35	21.51	20.25	21.11
440	NYSE	DBI	Thu, Mar 29, 2007	21.48	21.80	20.88	21.17
439	NYSE	DBI	Wed, Mar 28, 2007	21.10	21.50	21.02	21.40
438	NYSE	DBI	Tue, Mar 27, 2007	21.40	21.63	21.20	21.28
437	NYSE	DBI	Mon, Mar 26, 2007	22.24	22.36	21.11	21.40
436	NYSE	DBI	Fri, Mar 23, 2007	21.50	22.10	21.50	22.06
435	NYSE	DBI	Thu, Mar 22, 2007	21.43	21.64	20.93	21.60
434	NYSE	DBI	Wed, Mar 21, 2007	21.25	21.51	21.02	21.38
433	NYSE	DBI	Tue, Mar 20, 2007	21.00	21.34	20.82	21.28
432	NYSE	DBI	Mon, Mar 19, 2007	20.56	21.13	20.47	21.00
431	NYSE	DBI	Fri, Mar 16, 2007	20.49	20.50	20.27	20.43
430	NYSE	DBI	Thu, Mar 15, 2007	20.33	20.72	20.32	20.48
429	NYSE	DBI	Wed, Mar 14, 2007	20.20	20.47	19.93	20.31
428	NYSE	DBI	Tue, Mar 13, 2007	20.37	20.45	20.01	20.28
427	NYSE	DBI	Mon, Mar 12, 2007	19.71	20.57	19.71	20.40
426	NYSE	DBI	Fri, Mar 9, 2007	19.68	19.88	19.48	19.76
425	NYSE	DBI	Thu, Mar 8, 2007	19.85	19.98	19.52	19.56
424	NYSE	DBI	Wed, Mar 7, 2007	19.21	19.83	19.18	19.77
423	NYSE	DBI	Tue, Mar 6, 2007	19.03	19.34	18.89	19.19
422	NYSE	DBI	Mon, Mar 5, 2007	19.56	19.56	18.84	18.88
421	NYSE	DBI	Fri, Mar 2, 2007	19.85	20.16	19.52	19.56
420	NYSE	DBI	Thu, Mar 1, 2007	20.00	20.30	19.49	19.97
419	NYSE	DBI	Wed, Feb 28, 2007	20.20	20.26	19.83	20.00
418	NYSE	DBI	Tue, Feb 27, 2007	21.00	21.36	20.14	20.14
417	NYSE	DBI	Mon, Feb 26, 2007	20.83	21.04	20.82	20.91
416	NYSE	DBI	Fri, Feb 23, 2007	20.95	21.07	20.70	20.82
415	NYSE	DBI	Thu, Feb 22, 2007	21.45	21.50	20.98	21.01
414	NYSE	DBI	Wed, Feb 21, 2007	21.28	21.48	21.16	21.46
413	NYSE	DBI	Tue, Feb 20, 2007	21.03	21.46	20.86	21.37
412	NYSE	DBI	Fri, Feb 16, 2007	20.90	21.15	20.80	21.13
411	NYSE	DBI	Thu, Feb 15, 2007	20.80	20.99	20.68	20.90
410	NYSE	DBI	Wed, Feb 14, 2007	21.06	21.15	20.74	20.80
409	NYSE	DBI	Tue, Feb 13, 2007	20.85	21.16	20.85	21.03
408	NYSE	DBI	Mon, Feb 12, 2007	20.89	20.91	20.57	20.75
407	NYSE	DBI	Fri, Feb 9, 2007	21.65	21.69	20.81	20.94
406	NYSE	DBI	Thu, Feb 8, 2007	20.62	21.73	20.61	21.65
405	NYSE	DBI	Wed, Feb 7, 2007	20.54	20.78	20.24	20.69
404	NYSE	DBI	Tue, Feb 6, 2007	20.24	20.51	20.12	20.47
403	NYSE	DBI	Mon, Feb 5, 2007	20.30	20.34	19.83	20.25
402	NYSE	DBI	Fri, Feb 2, 2007	20.44	20.65	20.33	20.51
401	NYSE	DBI	Thu, Feb 1, 2007	20.05	20.53	19.92	20.44
400	NYSE	DBI	Wed, Jan 31, 2007	19.63	20.22	19.53	20.05
399	NYSE	DBI	Tue, Jan 30, 2007	19.20	19.71	19.11	19.63
398	NYSE	DBI	Mon, Jan 29, 2007	19.25	19.28	19.05	19.20
397	NYSE	DBI	Fri, Jan 26, 2007	19.30	19.41	19.07	19.13
396	NYSE	DBI	Thu, Jan 25, 2007	19.99	20.07	19.12	19.26
395	NYSE	DBI	Wed, Jan 24, 2007	20.13	20.28	19.90	20.00
394	NYSE	DBI	Tue, Jan 23, 2007	20.97	21.00	20.06	20.13
393	NYSE	DBI	Mon, Jan 22, 2007	19.88	20.77	19.86	20.57
392	NYSE	DBI	Fri, Jan 19, 2007	19.70	19.74	19.43	19.63
391	NYSE	DBI	Thu, Jan 18, 2007	19.70	20.13	19.58	19.75
390	NYSE	DBI	Wed, Jan 17, 2007	19.70	19.94	19.66	19.66
389	NYSE	DBI	Tue, Jan 16, 2007	19.75	20.04	19.45	19.71
388	NYSE	DBI	Fri, Jan 12, 2007	19.42	19.75	19.42	19.71
387	NYSE	DBI	Thu, Jan 11, 2007	19.56	19.68	19.37	19.45
386	NYSE	DBI	Wed, Jan 10, 2007	18.60	19.40	18.46	19.32
385	NYSE	DBI	Tue, Jan 9, 2007	18.86	18.95	18.32	18.63
384	NYSE	DBI	Mon, Jan 8, 2007	18.87	19.06	18.70	18.86
383	NYSE	DBI	Fri, Jan 5, 2007	19.44	19.49	18.72	18.82
382	NYSE	DBI	Thu, Jan 4, 2007	19.47	19.76	19.31	19.49
381	NYSE	DBI	Wed, Jan 3, 2007	19.32	19.74	19.32	19.54
380	NYSE	DBI	Fri, Dec 29, 2006	19.67	19.84	19.29	19.29
379	NYSE	DBI	Thu, Dec 28, 2006	19.75	19.86	19.56	19.71
378	NYSE	DBI	Wed, Dec 27, 2006	19.88	19.90	19.73	19.76
377	NYSE	DBI	Tue, Dec 26, 2006	19.96	19.98	19.54	19.78
376	NYSE	DBI	Fri, Dec 22, 2006	19.71	20.04	19.70	19.96
375	NYSE	DBI	Thu, Dec 21, 2006	20.00	20.17	19.66	19.75
374	NYSE	DBI	Wed, Dec 20, 2006	19.60	19.89	19.54	19.89
373	NYSE	DBI	Tue, Dec 19, 2006	19.19	19.69	19.15	19.66
372	NYSE	DBI	Mon, Dec 18, 2006	19.78	19.88	19.06	19.19
371	NYSE	DBI	Fri, Dec 15, 2006	19.78	19.99	19.58	19.65
370	NYSE	DBI	Thu, Dec 14, 2006	19.30	19.70	19.25	19.45
369	NYSE	DBI	Wed, Dec 13, 2006	19.50	19.60	19.17	19.30
368	NYSE	DBI	Tue, Dec 12, 2006	19.16	19.47	19.08	19.31
367	NYSE	DBI	Mon, Dec 11, 2006	19.08	19.35	18.91	19.16
366	NYSE	DBI	Fri, Dec 8, 2006	19.02	19.10	18.65	19.01
365	NYSE	DBI	Thu, Dec 7, 2006	18.88	19.12	18.63	19.10
364	NYSE	DBI	Wed, Dec 6, 2006	19.04	19.08	18.75	18.76
363	NYSE	DBI	Tue, Dec 5, 2006	19.54	19.60	18.92	19.09
362	NYSE	DBI	Mon, Dec 4, 2006	19.34	19.83	19.34	19.49
361	NYSE	DBI	Fri, Dec 1, 2006	19.25	19.40	18.94	19.16
360	NYSE	DBI	Thu, Nov 30, 2006	18.88	19.38	18.62	19.15
359	NYSE	DBI	Wed, Nov 29, 2006	16.45	17.37	16.45	16.86
358	NYSE	DBI	Tue, Nov 28, 2006	16.60	16.79	16.27	16.50
357	NYSE	DBI	Mon, Nov 27, 2006	16.93	16.93	16.55	16.71
356	NYSE	DBI	Fri, Nov 24, 2006	17.00	17.05	16.80	16.95
355	NYSE	DBI	Wed, Nov 22, 2006	17.32	17.50	16.95	17.06
354	NYSE	DBI	Tue, Nov 21, 2006	17.35	17.39	17.10	17.39
353	NYSE	DBI	Mon, Nov 20, 2006	17.13	17.31	16.92	17.25
352	NYSE	DBI	Fri, Nov 17, 2006	16.87	17.14	16.71	17.13
351	NYSE	DBI	Thu, Nov 16, 2006	17.24	17.28	16.76	16.86
350	NYSE	DBI	Wed, Nov 15, 2006	17.36	17.93	17.23	17.23
349	NYSE	DBI	Tue, Nov 14, 2006	16.88	17.36	16.76	17.36
348	NYSE	DBI	Mon, Nov 13, 2006	16.67	17.00	16.59	16.87
347	NYSE	DBI	Fri, Nov 10, 2006	16.26	16.73	16.25	16.66
346	NYSE	DBI	Thu, Nov 9, 2006	16.31	16.32	16.08	16.26
345	NYSE	DBI	Wed, Nov 8, 2006	15.95	16.42	15.90	16.33
344	NYSE	DBI	Tue, Nov 7, 2006	15.98	16.38	15.80	16.18
343	NYSE	DBI	Mon, Nov 6, 2006	15.40	16.11	15.40	16.04
342	NYSE	DBI	Fri, Nov 3, 2006	15.38	15.51	14.95	15.29
341	NYSE	DBI	Thu, Nov 2, 2006	15.63	15.88	15.45	15.75
340	NYSE	DBI	Wed, Nov 1, 2006	17.39	17.39	16.12	16.25
339	NYSE	DBI	Tue, Oct 31, 2006	17.64	17.78	17.17	17.30
338	NYSE	DBI	Mon, Oct 30, 2006	17.53	17.63	17.20	17.63
337	NYSE	DBI	Fri, Oct 27, 2006	17.48	17.51	17.19	17.46
336	NYSE	DBI	Thu, Oct 26, 2006	17.57	17.60	17.15	17.48
335	NYSE	DBI	Wed, Oct 25, 2006	17.38	17.88	17.16	17.57
334	NYSE	DBI	Tue, Oct 24, 2006	16.83	17.50	16.81	17.45
333	NYSE	DBI	Mon, Oct 23, 2006	16.83	17.10	16.65	16.92
332	NYSE	DBI	Fri, Oct 20, 2006	17.45	17.45	16.86	16.89
331	NYSE	DBI	Thu, Oct 19, 2006	17.41	17.55	17.33	17.38
330	NYSE	DBI	Wed, Oct 18, 2006	17.25	17.51	17.13	17.31
329	NYSE	DBI	Tue, Oct 17, 2006	17.50	17.50	16.85	17.08
328	NYSE	DBI	Mon, Oct 16, 2006	17.53	17.64	17.40	17.53
327	NYSE	DBI	Fri, Oct 13, 2006	17.25	17.46	17.09	17.40
326	NYSE	DBI	Thu, Oct 12, 2006	16.95	17.30	16.95	17.24
325	NYSE	DBI	Wed, Oct 11, 2006	17.39	17.39	16.67	16.78
324	NYSE	DBI	Tue, Oct 10, 2006	17.10	17.44	16.99	17.39
323	NYSE	DBI	Mon, Oct 9, 2006	17.03	17.03	16.57	16.79
322	NYSE	DBI	Fri, Oct 6, 2006	16.91	17.32	16.60	17.05
321	NYSE	DBI	Thu, Oct 5, 2006	16.15	17.12	16.09	16.91
320	NYSE	DBI	Wed, Oct 4, 2006	15.97	16.34	15.89	16.10
319	NYSE	DBI	Tue, Oct 3, 2006	15.75	16.13	15.49	15.95
318	NYSE	DBI	Mon, Oct 2, 2006	15.69	15.98	15.60	15.74
317	NYSE	DBI	Fri, Sep 29, 2006	15.59	15.95	15.59	15.75
316	NYSE	DBI	Thu, Sep 28, 2006	15.43	15.72	15.39	15.65
315	NYSE	DBI	Wed, Sep 27, 2006	15.45	15.76	15.33	15.36
314	NYSE	DBI	Tue, Sep 26, 2006	15.30	15.53	15.10	15.45
313	NYSE	DBI	Mon, Sep 25, 2006	15.27	15.40	15.03	15.32
312	NYSE	DBI	Fri, Sep 22, 2006	15.28	15.31	14.63	15.21
311	NYSE	DBI	Thu, Sep 21, 2006	15.43	15.60	15.10	15.36
310	NYSE	DBI	Wed, Sep 20, 2006	14.88	15.40	14.77	15.32
309	NYSE	DBI	Tue, Sep 19, 2006	14.79	15.20	14.56	14.84
308	NYSE	DBI	Mon, Sep 18, 2006	14.40	14.85	14.26	14.80
307	NYSE	DBI	Fri, Sep 15, 2006	14.38	14.51	14.27	14.47
306	NYSE	DBI	Thu, Sep 14, 2006	14.28	14.41	14.01	14.19
305	NYSE	DBI	Wed, Sep 13, 2006	14.44	14.49	14.17	14.27
304	NYSE	DBI	Tue, Sep 12, 2006	13.68	14.50	13.60	14.42
303	NYSE	DBI	Mon, Sep 11, 2006	13.90	13.93	13.55	13.62
302	NYSE	DBI	Fri, Sep 8, 2006	13.90	14.17	13.80	13.95
301	NYSE	DBI	Thu, Sep 7, 2006	13.73	14.20	13.71	13.90
300	NYSE	DBI	Wed, Sep 6, 2006	14.14	14.14	13.79	13.84
299	NYSE	DBI	Tue, Sep 5, 2006	14.11	14.30	14.11	14.14
298	NYSE	DBI	Fri, Sep 1, 2006	14.00	14.28	13.85	14.13
297	NYSE	DBI	Thu, Aug 31, 2006	14.07	14.28	13.96	14.00
296	NYSE	DBI	Wed, Aug 30, 2006	14.50	14.75	14.07	14.13
295	NYSE	DBI	Tue, Aug 29, 2006	13.53	14.05	13.46	14.05
294	NYSE	DBI	Mon, Aug 28, 2006	13.43	13.82	13.36	13.40
293	NYSE	DBI	Fri, Aug 25, 2006	13.51	13.62	13.46	13.50
292	NYSE	DBI	Thu, Aug 24, 2006	14.19	14.19	13.51	13.51
291	NYSE	DBI	Wed, Aug 23, 2006	14.31	14.32	14.00	14.19
290	NYSE	DBI	Tue, Aug 22, 2006	14.40	14.52	14.26	14.31
289	NYSE	DBI	Mon, Aug 21, 2006	14.50	14.52	14.17	14.48
288	NYSE	DBI	Fri, Aug 18, 2006	14.49	14.63	14.35	14.52
287	NYSE	DBI	Thu, Aug 17, 2006	14.50	14.56	14.39	14.49
286	NYSE	DBI	Wed, Aug 16, 2006	14.18	14.67	14.08	14.50
285	NYSE	DBI	Tue, Aug 15, 2006	13.79	14.26	13.69	14.18
284	NYSE	DBI	Mon, Aug 14, 2006	13.70	13.83	13.61	13.75
283	NYSE	DBI	Fri, Aug 11, 2006	13.73	13.78	13.52	13.72
282	NYSE	DBI	Thu, Aug 10, 2006	13.64	13.88	13.57	13.71
281	NYSE	DBI	Wed, Aug 9, 2006	14.21	14.21	13.61	13.78
280	NYSE	DBI	Tue, Aug 8, 2006	14.45	14.45	14.05	14.21
279	NYSE	DBI	Mon, Aug 7, 2006	14.63	14.63	14.04	14.24
278	NYSE	DBI	Fri, Aug 4, 2006	15.23	15.47	14.61	14.75
277	NYSE	DBI	Thu, Aug 3, 2006	16.55	16.68	14.76	14.91
276	NYSE	DBI	Wed, Aug 2, 2006	17.20	17.25	16.62	16.67
275	NYSE	DBI	Tue, Aug 1, 2006	17.28	17.28	16.59	17.03
274	NYSE	DBI	Mon, Jul 31, 2006	17.15	17.61	17.07	17.17
273	NYSE	DBI	Fri, Jul 28, 2006	16.59	17.10	16.55	17.08
272	NYSE	DBI	Thu, Jul 27, 2006	17.18	17.25	16.29	16.41
271	NYSE	DBI	Wed, Jul 26, 2006	17.69	17.69	17.03	17.10
270	NYSE	DBI	Tue, Jul 25, 2006	17.55	17.89	17.34	17.52
269	NYSE	DBI	Mon, Jul 24, 2006	16.83	17.53	16.83	17.53
268	NYSE	DBI	Fri, Jul 21, 2006	16.90	16.90	16.53	16.78
267	NYSE	DBI	Thu, Jul 20, 2006	17.01	17.32	16.83	16.90
266	NYSE	DBI	Wed, Jul 19, 2006	16.15	17.25	16.14	17.01
265	NYSE	DBI	Tue, Jul 18, 2006	16.37	16.57	15.93	16.24
264	NYSE	DBI	Mon, Jul 17, 2006	16.20	16.62	16.14	16.34
263	NYSE	DBI	Fri, Jul 14, 2006	16.53	16.63	15.97	16.30
262	NYSE	DBI	Thu, Jul 13, 2006	16.90	17.08	16.59	16.68
261	NYSE	DBI	Wed, Jul 12, 2006	17.49	17.50	17.01	17.02
260	NYSE	DBI	Tue, Jul 11, 2006	17.83	17.83	16.89	17.45
259	NYSE	DBI	Mon, Jul 10, 2006	17.96	18.30	17.81	17.90
258	NYSE	DBI	Fri, Jul 7, 2006	18.13	18.13	17.80	17.94
257	NYSE	DBI	Thu, Jul 6, 2006	17.95	18.22	17.82	18.13
256	NYSE	DBI	Wed, Jul 5, 2006	18.28	18.48	17.81	17.94
255	NYSE	DBI	Mon, Jul 3, 2006	18.35	18.70	18.28	18.45
254	NYSE	DBI	Fri, Jun 30, 2006	18.30	18.50	17.92	18.21
253	NYSE	DBI	Thu, Jun 29, 2006	17.78	18.51	17.75	18.03
252	NYSE	DBI	Wed, Jun 28, 2006	17.50	17.77	17.48	17.68
251	NYSE	DBI	Tue, Jun 27, 2006	17.58	17.75	17.33	17.48
250	NYSE	DBI	Mon, Jun 26, 2006	17.05	17.50	17.05	17.50
249	NYSE	DBI	Fri, Jun 23, 2006	17.08	17.43	16.88	16.95
248	NYSE	DBI	Thu, Jun 22, 2006	16.84	17.14	16.78	17.04
247	NYSE	DBI	Wed, Jun 21, 2006	16.15	17.02	16.13	16.81
246	NYSE	DBI	Tue, Jun 20, 2006	15.93	16.33	15.89	16.19
245	NYSE	DBI	Mon, Jun 19, 2006	15.77	16.04	15.73	15.93
244	NYSE	DBI	Fri, Jun 16, 2006	15.16	15.69	15.16	15.66
243	NYSE	DBI	Thu, Jun 15, 2006	14.53	15.29	14.53	15.13
242	NYSE	DBI	Wed, Jun 14, 2006	14.70	14.90	14.13	14.30
241	NYSE	DBI	Tue, Jun 13, 2006	15.24	15.58	14.64	14.69
240	NYSE	DBI	Mon, Jun 12, 2006	15.68	15.73	15.20	15.24
239	NYSE	DBI	Fri, Jun 9, 2006	15.74	15.84	15.63	15.65
238	NYSE	DBI	Thu, Jun 8, 2006	15.63	15.88	15.13	15.69
237	NYSE	DBI	Wed, Jun 7, 2006	16.03	16.12	14.95	15.83
236	NYSE	DBI	Tue, Jun 6, 2006	14.60	14.82	14.32	14.58
235	NYSE	DBI	Mon, Jun 5, 2006	15.33	15.38	14.59	14.60
234	NYSE	DBI	Fri, Jun 2, 2006	15.30	15.49	15.18	15.33
233	NYSE	DBI	Thu, Jun 1, 2006	15.09	15.32	14.94	15.20
232	NYSE	DBI	Wed, May 31, 2006	14.90	15.15	14.89	15.00
231	NYSE	DBI	Tue, May 30, 2006	15.48	15.60	14.78	14.78
230	NYSE	DBI	Fri, May 26, 2006	15.53	16.25	15.39	15.48
229	NYSE	DBI	Thu, May 25, 2006	15.25	15.55	15.14	15.43
228	NYSE	DBI	Wed, May 24, 2006	15.32	15.43	14.80	15.20
227	NYSE	DBI	Tue, May 23, 2006	15.96	16.29	15.27	15.27
226	NYSE	DBI	Mon, May 22, 2006	15.77	15.95	15.30	15.95
225	NYSE	DBI	Fri, May 19, 2006	15.99	16.19	15.53	15.76
224	NYSE	DBI	Thu, May 18, 2006	16.43	16.43	15.95	15.99
223	NYSE	DBI	Wed, May 17, 2006	16.60	16.70	16.30	16.42
222	NYSE	DBI	Tue, May 16, 2006	15.85	17.06	15.85	16.65
221	NYSE	DBI	Mon, May 15, 2006	15.83	16.30	15.67	15.92
220	NYSE	DBI	Fri, May 12, 2006	16.20	16.43	15.78	15.95
219	NYSE	DBI	Thu, May 11, 2006	16.20	16.64	15.92	16.20
218	NYSE	DBI	Wed, May 10, 2006	16.23	16.49	16.13	16.24
217	NYSE	DBI	Tue, May 9, 2006	16.38	16.56	16.15	16.24
216	NYSE	DBI	Mon, May 8, 2006	15.80	16.65	15.73	16.33
215	NYSE	DBI	Fri, May 5, 2006	16.70	16.83	16.09	16.14
214	NYSE	DBI	Thu, May 4, 2006	16.88	17.07	16.07	16.58
213	NYSE	DBI	Wed, May 3, 2006	16.85	16.95	16.63	16.88
212	NYSE	DBI	Tue, May 2, 2006	16.38	16.93	16.38	16.90
211	NYSE	DBI	Mon, May 1, 2006	15.68	16.47	15.62	16.33
210	NYSE	DBI	Fri, Apr 28, 2006	15.55	15.75	15.47	15.65
209	NYSE	DBI	Thu, Apr 27, 2006	15.65	15.78	15.39	15.55
208	NYSE	DBI	Wed, Apr 26, 2006	15.45	15.83	15.36	15.65
207	NYSE	DBI	Tue, Apr 25, 2006	15.54	15.63	15.21	15.45
206	NYSE	DBI	Mon, Apr 24, 2006	16.25	16.25	15.48	15.59
205	NYSE	DBI	Fri, Apr 21, 2006	16.25	16.26	15.99	16.23
204	NYSE	DBI	Thu, Apr 20, 2006	15.71	16.14	15.71	16.07
203	NYSE	DBI	Wed, Apr 19, 2006	15.61	16.08	15.61	15.83
202	NYSE	DBI	Tue, Apr 18, 2006	15.68	15.82	15.58	15.59
201	NYSE	DBI	Mon, Apr 17, 2006	15.75	15.98	15.42	15.68
200	NYSE	DBI	Thu, Apr 13, 2006	15.00	15.88	14.76	15.71
199	NYSE	DBI	Wed, Apr 12, 2006	14.80	15.18	14.66	15.03
198	NYSE	DBI	Tue, Apr 11, 2006	15.00	15.42	14.89	15.09
197	NYSE	DBI	Mon, Apr 10, 2006	15.88	15.88	15.06	15.16
196	NYSE	DBI	Fri, Apr 7, 2006	16.08	16.31	15.33	15.75
195	NYSE	DBI	Thu, Apr 6, 2006	15.69	16.30	15.66	16.07
194	NYSE	DBI	Wed, Apr 5, 2006	15.70	15.87	15.63	15.73
193	NYSE	DBI	Tue, Apr 4, 2006	15.73	15.73	15.46	15.48
192	NYSE	DBI	Mon, Apr 3, 2006	15.95	15.95	15.63	15.71
191	NYSE	DBI	Fri, Mar 31, 2006	15.49	15.89	15.42	15.66
190	NYSE	DBI	Thu, Mar 30, 2006	15.64	15.74	15.32	15.45
189	NYSE	DBI	Wed, Mar 29, 2006	15.34	15.72	15.26	15.64
188	NYSE	DBI	Tue, Mar 28, 2006	14.88	15.50	14.85	15.37
187	NYSE	DBI	Mon, Mar 27, 2006	15.06	15.06	14.77	14.90
186	NYSE	DBI	Fri, Mar 24, 2006	14.79	14.89	14.65	14.89
185	NYSE	DBI	Thu, Mar 23, 2006	14.63	14.79	14.54	14.74
184	NYSE	DBI	Wed, Mar 22, 2006	14.73	14.80	14.59	14.69
183	NYSE	DBI	Tue, Mar 21, 2006	14.98	15.18	14.69	14.78
182	NYSE	DBI	Mon, Mar 20, 2006	15.00	15.00	14.77	14.99
181	NYSE	DBI	Fri, Mar 17, 2006	14.98	15.03	14.78	15.00
180	NYSE	DBI	Thu, Mar 16, 2006	14.88	14.94	14.75	14.90
179	NYSE	DBI	Wed, Mar 15, 2006	14.54	14.93	14.38	14.80
178	NYSE	DBI	Tue, Mar 14, 2006	13.88	14.50	13.88	14.49
177	NYSE	DBI	Mon, Mar 13, 2006	13.80	13.96	13.74	13.88
176	NYSE	DBI	Fri, Mar 10, 2006	13.64	14.06	13.59	13.80
175	NYSE	DBI	Thu, Mar 9, 2006	13.93	14.02	13.63	13.72
174	NYSE	DBI	Wed, Mar 8, 2006	13.85	13.94	13.62	13.88
173	NYSE	DBI	Tue, Mar 7, 2006	14.29	14.29	13.86	13.94
172	NYSE	DBI	Mon, Mar 6, 2006	14.43	14.43	14.12	14.34
171	NYSE	DBI	Fri, Mar 3, 2006	14.23	14.46	14.12	14.39
170	NYSE	DBI	Thu, Mar 2, 2006	14.88	14.88	14.33	14.35
169	NYSE	DBI	Wed, Mar 1, 2006	14.29	15.10	14.29	14.88
168	NYSE	DBI	Tue, Feb 28, 2006	14.20	14.29	14.08	14.29
167	NYSE	DBI	Mon, Feb 27, 2006	14.06	14.28	13.98	14.22
166	NYSE	DBI	Fri, Feb 24, 2006	13.98	14.07	13.80	13.98
165	NYSE	DBI	Thu, Feb 23, 2006	14.20	14.31	13.91	14.02
164	NYSE	DBI	Wed, Feb 22, 2006	14.16	14.38	14.08	14.31
163	NYSE	DBI	Tue, Feb 21, 2006	14.06	14.11	13.94	14.09
162	NYSE	DBI	Fri, Feb 17, 2006	14.05	14.13	13.85	14.11
161	NYSE	DBI	Thu, Feb 16, 2006	14.05	14.19	13.94	14.02
160	NYSE	DBI	Wed, Feb 15, 2006	13.71	14.15	13.53	14.02
159	NYSE	DBI	Tue, Feb 14, 2006	13.55	13.88	13.42	13.79
158	NYSE	DBI	Mon, Feb 13, 2006	13.88	13.91	13.49	13.56
157	NYSE	DBI	Fri, Feb 10, 2006	13.63	13.93	13.29	13.90
156	NYSE	DBI	Thu, Feb 9, 2006	13.79	13.79	13.52	13.56
155	NYSE	DBI	Wed, Feb 8, 2006	13.64	13.79	13.45	13.70
154	NYSE	DBI	Tue, Feb 7, 2006	14.15	14.31	13.42	13.55
153	NYSE	DBI	Mon, Feb 6, 2006	14.30	14.33	14.15	14.29
152	NYSE	DBI	Fri, Feb 3, 2006	14.20	14.39	14.15	14.19
151	NYSE	DBI	Thu, Feb 2, 2006	14.70	14.70	14.15	14.30
150	NYSE	DBI	Wed, Feb 1, 2006	13.36	13.78	13.36	13.78
149	NYSE	DBI	Tue, Jan 31, 2006	13.50	13.50	13.16	13.37
148	NYSE	DBI	Mon, Jan 30, 2006	13.45	13.57	13.39	13.52
147	NYSE	DBI	Fri, Jan 27, 2006	13.78	13.78	13.42	13.50
146	NYSE	DBI	Thu, Jan 26, 2006	13.93	14.05	13.63	13.78
145	NYSE	DBI	Wed, Jan 25, 2006	13.88	13.98	13.73	13.85
144	NYSE	DBI	Tue, Jan 24, 2006	13.50	13.75	13.44	13.72
143	NYSE	DBI	Mon, Jan 23, 2006	13.25	13.50	13.13	13.50
142	NYSE	DBI	Fri, Jan 20, 2006	13.30	13.30	12.95	13.20
141	NYSE	DBI	Thu, Jan 19, 2006	12.96	13.28	12.77	13.26
140	NYSE	DBI	Wed, Jan 18, 2006	13.03	13.24	12.80	12.94
139	NYSE	DBI	Tue, Jan 17, 2006	13.35	13.35	13.01	13.08
138	NYSE	DBI	Fri, Jan 13, 2006	13.52	13.60	13.33	13.40
137	NYSE	DBI	Thu, Jan 12, 2006	13.55	13.58	13.37	13.52
136	NYSE	DBI	Wed, Jan 11, 2006	13.55	14.00	13.45	13.59
135	NYSE	DBI	Tue, Jan 10, 2006	13.38	13.54	13.34	13.51
134	NYSE	DBI	Mon, Jan 9, 2006	13.36	13.44	13.26	13.41
133	NYSE	DBI	Fri, Jan 6, 2006	13.33	13.40	13.16	13.39
132	NYSE	DBI	Thu, Jan 5, 2006	13.15	13.46	12.93	13.23
131	NYSE	DBI	Wed, Jan 4, 2006	12.85	13.20	12.59	13.20
130	NYSE	DBI	Tue, Jan 3, 2006	13.20	13.25	12.70	12.88
129	NYSE	DBI	Fri, Dec 30, 2005	13.02	13.34	12.84	13.11
128	NYSE	DBI	Thu, Dec 29, 2005	12.68	13.30	12.68	13.02
127	NYSE	DBI	Wed, Dec 28, 2005	12.50	12.66	12.43	12.65
126	NYSE	DBI	Tue, Dec 27, 2005	12.65	12.72	12.33	12.50
125	NYSE	DBI	Fri, Dec 23, 2005	12.65	12.75	12.59	12.62
124	NYSE	DBI	Thu, Dec 22, 2005	12.80	12.84	12.51	12.65
123	NYSE	DBI	Wed, Dec 21, 2005	12.47	12.72	12.37	12.55
122	NYSE	DBI	Tue, Dec 20, 2005	12.43	12.72	11.95	12.47
121	NYSE	DBI	Mon, Dec 19, 2005	12.85	12.85	12.32	12.43
120	NYSE	DBI	Fri, Dec 16, 2005	13.05	13.05	12.70	12.90
119	NYSE	DBI	Thu, Dec 15, 2005	12.90	12.90	12.70	12.80
118	NYSE	DBI	Wed, Dec 14, 2005	12.80	12.90	12.75	12.85
117	NYSE	DBI	Tue, Dec 13, 2005	12.86	12.87	12.70	12.82
116	NYSE	DBI	Mon, Dec 12, 2005	12.95	13.02	12.76	12.86
115	NYSE	DBI	Fri, Dec 9, 2005	13.00	13.06	12.91	12.95
114	NYSE	DBI	Thu, Dec 8, 2005	13.00	13.09	12.83	13.05
113	NYSE	DBI	Wed, Dec 7, 2005	12.98	13.15	12.61	12.97
112	NYSE	DBI	Tue, Dec 6, 2005	13.08	13.38	12.93	13.05
111	NYSE	DBI	Mon, Dec 5, 2005	13.03	13.09	12.81	13.00
110	NYSE	DBI	Fri, Dec 2, 2005	12.96	13.14	12.73	13.10
109	NYSE	DBI	Thu, Dec 1, 2005	13.75	13.75	12.95	12.95
108	NYSE	DBI	Wed, Nov 30, 2005	12.40	13.03	12.40	12.76
107	NYSE	DBI	Tue, Nov 29, 2005	12.15	12.58	12.15	12.39
106	NYSE	DBI	Mon, Nov 28, 2005	11.95	12.17	11.81	12.08
105	NYSE	DBI	Fri, Nov 25, 2005	11.97	11.98	11.75	11.95
104	NYSE	DBI	Wed, Nov 23, 2005	11.99	12.00	11.85	11.96
103	NYSE	DBI	Tue, Nov 22, 2005	11.92	12.06	11.52	11.95
102	NYSE	DBI	Mon, Nov 21, 2005	12.10	12.14	11.60	11.88
101	NYSE	DBI	Fri, Nov 18, 2005	12.05	12.13	11.84	12.13
100	NYSE	DBI	Thu, Nov 17, 2005	11.57	11.93	11.27	11.93
99	NYSE	DBI	Wed, Nov 16, 2005	11.50	11.71	11.20	11.47
98	NYSE	DBI	Tue, Nov 15, 2005	12.22	12.22	11.38	11.43
97	NYSE	DBI	Mon, Nov 14, 2005	12.25	12.25	11.94	12.07
96	NYSE	DBI	Fri, Nov 11, 2005	11.53	11.82	11.38	11.81
95	NYSE	DBI	Thu, Nov 10, 2005	11.35	11.54	11.19	11.49
94	NYSE	DBI	Wed, Nov 9, 2005	11.44	11.65	11.32	11.34
93	NYSE	DBI	Tue, Nov 8, 2005	11.93	11.93	11.46	11.49
92	NYSE	DBI	Mon, Nov 7, 2005	11.83	12.00	11.78	11.97
91	NYSE	DBI	Fri, Nov 4, 2005	11.38	11.88	11.18	11.79
90	NYSE	DBI	Thu, Nov 3, 2005	11.50	11.78	11.10	11.38
89	NYSE	DBI	Wed, Nov 2, 2005	10.44	10.72	10.18	10.48
88	NYSE	DBI	Tue, Nov 1, 2005	10.28	10.54	10.15	10.43
87	NYSE	DBI	Mon, Oct 31, 2005	10.00	10.58	10.00	10.41
86	NYSE	DBI	Fri, Oct 28, 2005	9.75	9.94	9.60	9.94
85	NYSE	DBI	Thu, Oct 27, 2005	10.18	10.18	9.61	9.73
84	NYSE	DBI	Wed, Oct 26, 2005	10.05	10.39	10.03	10.21
83	NYSE	DBI	Tue, Oct 25, 2005	9.85	10.27	9.85	10.05
82	NYSE	DBI	Mon, Oct 24, 2005	9.43	9.88	9.43	9.85
81	NYSE	DBI	Fri, Oct 21, 2005	9.11	9.39	9.11	9.35
80	NYSE	DBI	Thu, Oct 20, 2005	9.25	9.25	9.03	9.11
79	NYSE	DBI	Wed, Oct 19, 2005	9.13	9.36	9.03	9.29
78	NYSE	DBI	Tue, Oct 18, 2005	9.28	9.31	9.12	9.13
77	NYSE	DBI	Mon, Oct 17, 2005	9.24	9.38	9.14	9.38
76	NYSE	DBI	Fri, Oct 14, 2005	8.90	9.38	8.75	9.24
75	NYSE	DBI	Thu, Oct 13, 2005	8.86	9.16	8.75	8.86
74	NYSE	DBI	Wed, Oct 12, 2005	9.25	9.29	8.76	8.86
73	NYSE	DBI	Tue, Oct 11, 2005	9.43	9.55	9.15	9.20
72	NYSE	DBI	Mon, Oct 10, 2005	10.03	10.03	9.37	9.41
71	NYSE	DBI	Fri, Oct 7, 2005	9.80	10.05	9.80	10.05
70	NYSE	DBI	Thu, Oct 6, 2005	9.83	10.07	9.73	9.78
69	NYSE	DBI	Wed, Oct 5, 2005	10.15	10.16	9.75	9.90
68	NYSE	DBI	Tue, Oct 4, 2005	10.43	10.56	10.10	10.15
67	NYSE	DBI	Mon, Oct 3, 2005	10.63	11.03	10.39	10.40
66	NYSE	DBI	Fri, Sep 30, 2005	10.83	10.85	10.50	10.60
65	NYSE	DBI	Thu, Sep 29, 2005	11.23	11.25	10.43	10.85
64	NYSE	DBI	Wed, Sep 28, 2005	11.52	11.58	11.20	11.23
63	NYSE	DBI	Tue, Sep 27, 2005	11.65	11.70	11.46	11.46
62	NYSE	DBI	Mon, Sep 26, 2005	11.25	11.65	11.25	11.63
61	NYSE	DBI	Fri, Sep 23, 2005	11.14	11.38	11.00	11.23
60	NYSE	DBI	Thu, Sep 22, 2005	11.38	11.38	11.00	11.13
59	NYSE	DBI	Wed, Sep 21, 2005	11.90	11.95	11.24	11.38
58	NYSE	DBI	Tue, Sep 20, 2005	12.43	12.46	11.95	12.00
57	NYSE	DBI	Mon, Sep 19, 2005	12.65	12.65	12.36	12.38
56	NYSE	DBI	Fri, Sep 16, 2005	12.68	12.69	12.48	12.59
55	NYSE	DBI	Thu, Sep 15, 2005	11.98	12.64	11.94	12.61
54	NYSE	DBI	Wed, Sep 14, 2005	11.78	11.93	11.65	11.93
53	NYSE	DBI	Tue, Sep 13, 2005	11.85	11.85	11.74	11.76
52	NYSE	DBI	Mon, Sep 12, 2005	11.83	11.85	11.77	11.85
51	NYSE	DBI	Fri, Sep 9, 2005	11.03	11.93	11.00	11.80
50	NYSE	DBI	Thu, Sep 8, 2005	11.00	11.25	10.84	11.08
49	NYSE	DBI	Wed, Sep 7, 2005	11.37	11.38	10.82	11.00
48	NYSE	DBI	Tue, Sep 6, 2005	11.15	11.55	11.15	11.37
47	NYSE	DBI	Fri, Sep 2, 2005	11.11	11.20	10.93	11.14
46	NYSE	DBI	Thu, Sep 1, 2005	11.30	11.30	10.95	11.11
45	NYSE	DBI	Wed, Aug 31, 2005	10.98	11.25	10.80	11.25
44	NYSE	DBI	Tue, Aug 30, 2005	11.19	11.19	10.96	10.98
43	NYSE	DBI	Mon, Aug 29, 2005	11.30	11.45	11.05	11.19
42	NYSE	DBI	Fri, Aug 26, 2005	11.43	11.55	11.08	11.37
41	NYSE	DBI	Thu, Aug 25, 2005	11.86	11.91	11.46	11.47
40	NYSE	DBI	Wed, Aug 24, 2005	12.08	12.18	11.83	11.86
39	NYSE	DBI	Tue, Aug 23, 2005	12.23	12.25	12.10	12.10
38	NYSE	DBI	Mon, Aug 22, 2005	12.23	12.28	12.17	12.26
37	NYSE	DBI	Fri, Aug 19, 2005	12.40	12.45	12.25	12.25
36	NYSE	DBI	Thu, Aug 18, 2005	12.31	12.55	12.18	12.49
35	NYSE	DBI	Wed, Aug 17, 2005	12.33	12.35	12.23	12.33
34	NYSE	DBI	Tue, Aug 16, 2005	12.47	12.47	12.20	12.27
33	NYSE	DBI	Mon, Aug 15, 2005	12.40	12.53	12.23	12.47
32	NYSE	DBI	Fri, Aug 12, 2005	12.48	12.48	12.31	12.39
31	NYSE	DBI	Thu, Aug 11, 2005	12.73	12.73	12.43	12.49
30	NYSE	DBI	Wed, Aug 10, 2005	12.50	12.69	12.50	12.67
29	NYSE	DBI	Tue, Aug 9, 2005	12.30	12.56	12.15	12.46
28	NYSE	DBI	Mon, Aug 8, 2005	12.53	12.63	12.16	12.30
27	NYSE	DBI	Fri, Aug 5, 2005	12.70	12.70	12.39	12.48
26	NYSE	DBI	Thu, Aug 4, 2005	13.30	13.32	12.63	12.74
25	NYSE	DBI	Wed, Aug 3, 2005	13.42	13.42	13.21	13.35
24	NYSE	DBI	Tue, Aug 2, 2005	13.48	13.66	13.40	13.43
23	NYSE	DBI	Mon, Aug 1, 2005	13.13	13.58	13.01	13.53
22	NYSE	DBI	Fri, Jul 29, 2005	13.08	13.28	12.98	13.25
21	NYSE	DBI	Thu, Jul 28, 2005	13.08	13.11	12.86	13.10
20	NYSE	DBI	Wed, Jul 27, 2005	13.15	13.15	12.90	13.05
19	NYSE	DBI	Tue, Jul 26, 2005	13.58	13.58	13.15	13.33
18	NYSE	DBI	Mon, Jul 25, 2005	13.40	13.75	13.40	13.56
17	NYSE	DBI	Fri, Jul 22, 2005	13.40	13.45	13.26	13.40
16	NYSE	DBI	Thu, Jul 21, 2005	13.33	13.56	13.01	13.45
15	NYSE	DBI	Wed, Jul 20, 2005	12.63	13.48	12.50	13.34
14	NYSE	DBI	Tue, Jul 19, 2005	12.55	12.70	12.36	12.63
13	NYSE	DBI	Mon, Jul 18, 2005	12.45	12.60	12.34	12.45
12	NYSE	DBI	Fri, Jul 15, 2005	12.77	12.77	12.33	12.45
11	NYSE	DBI	Thu, Jul 14, 2005	12.50	13.20	12.45	12.82
10	NYSE	DBI	Wed, Jul 13, 2005	12.93	12.93	12.63	12.68
9	NYSE	DBI	Tue, Jul 12, 2005	13.20	13.20	12.98	13.00
8	NYSE	DBI	Mon, Jul 11, 2005	13.25	13.47	13.22	13.33
7	NYSE	DBI	Fri, Jul 8, 2005	13.05	13.25	12.68	13.21
6	NYSE	DBI	Thu, Jul 7, 2005	12.70	13.08	12.60	12.95
5	NYSE	DBI	Wed, Jul 6, 2005	13.30	13.35	12.45	12.71
4	NYSE	DBI	Tue, Jul 5, 2005	13.03	13.30	13.03	13.18
3	NYSE	DBI	Fri, Jul 1, 2005	12.23	13.00	12.23	12.93
2	NYSE	DBI	Thu, Jun 30, 2005	12.25	12.50	12.13	12.48
1	NYSE	DBI	Wed, Jun 29, 2005	12.00	12.26	11.56	12.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Designer Brands Inc NYSE:DBI 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