DDC Enterprise Ltd NYSE:DDC Historical Prices

Below are the 2116 trading days of historical prices for DDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2116	NYSE	DDC	Tue, Mar 5, 2024	1.17	1.25	1.10	1.16
2115	NYSE	DDC	Mon, Mar 4, 2024	1.21	1.22	1.12	1.19
2114	NYSE	DDC	Fri, Mar 1, 2024	1.18	1.23	1.12	1.23
2113	NYSE	DDC	Thu, Feb 29, 2024	1.18	1.24	1.10	1.10
2112	NYSE	DDC	Wed, Feb 28, 2024	1.28	1.30	1.19	1.21
2111	NYSE	DDC	Tue, Feb 27, 2024	1.30	1.32	1.17	1.32
2110	NYSE	DDC	Mon, Feb 26, 2024	1.25	1.29	1.13	1.20
2109	NYSE	DDC	Fri, Feb 23, 2024	1.37	1.47	1.17	1.26
2108	NYSE	DDC	Thu, Feb 22, 2024	1.48	1.68	1.32	1.36
2107	NYSE	DDC	Wed, Feb 21, 2024	1.74	1.88	1.25	1.28
2106	NYSE	DDC	Tue, Feb 20, 2024	2.12	2.15	1.69	1.80
2105	NYSE	DDC	Fri, Feb 16, 2024	1.88	2.08	1.85	2.08
2104	NYSE	DDC	Thu, Feb 15, 2024	1.76	1.95	1.67	1.95
2103	NYSE	DDC	Wed, Feb 14, 2024	1.67	1.82	1.61	1.74
2102	NYSE	DDC	Tue, Feb 13, 2024	1.64	1.71	1.58	1.68
2101	NYSE	DDC	Mon, Feb 12, 2024	1.65	2.10	1.59	1.66
2100	NYSE	DDC	Fri, Feb 9, 2024	1.73	1.78	1.55	1.61
2099	NYSE	DDC	Thu, Feb 8, 2024	1.79	1.89	1.67	1.70
2098	NYSE	DDC	Wed, Feb 7, 2024	2.01	2.33	1.83	2.09
2097	NYSE	DDC	Tue, Feb 6, 2024	2.60	2.60	1.99	2.00
2096	NYSE	DDC	Mon, Feb 5, 2024	2.87	2.95	2.75	2.75
2095	NYSE	DDC	Fri, Feb 2, 2024	2.96	3.05	2.82	2.82
2094	NYSE	DDC	Thu, Feb 1, 2024	3.05	3.12	2.92	3.02
2093	NYSE	DDC	Wed, Jan 31, 2024	2.92	3.12	2.85	3.00
2092	NYSE	DDC	Tue, Jan 30, 2024	3.15	3.17	2.75	2.88
2091	NYSE	DDC	Mon, Jan 29, 2024	3.29	3.34	3.15	3.25
2090	NYSE	DDC	Fri, Jan 26, 2024	3.20	3.25	3.10	3.24
2089	NYSE	DDC	Thu, Jan 25, 2024	3.14	3.20	2.95	3.13
2088	NYSE	DDC	Wed, Jan 24, 2024	2.74	3.23	2.66	2.95
2087	NYSE	DDC	Tue, Jan 23, 2024	3.23	3.30	2.60	2.63
2086	NYSE	DDC	Mon, Jan 22, 2024	3.38	3.41	3.12	3.21
2085	NYSE	DDC	Fri, Jan 19, 2024	3.32	3.51	3.21	3.35
2084	NYSE	DDC	Thu, Jan 18, 2024	3.27	3.62	3.20	3.30
2083	NYSE	DDC	Wed, Jan 17, 2024	3.05	3.40	3.05	3.37
2082	NYSE	DDC	Tue, Jan 16, 2024	3.39	3.49	3.14	3.15
2081	NYSE	DDC	Fri, Jan 12, 2024	3.53	3.61	3.33	3.41
2080	NYSE	DDC	Thu, Jan 11, 2024	3.25	3.89	3.10	3.35
2079	NYSE	DDC	Wed, Jan 10, 2024	3.25	3.50	3.05	3.05
2078	NYSE	DDC	Tue, Jan 9, 2024	3.80	3.86	2.67	3.00
2077	NYSE	DDC	Mon, Jan 8, 2024	3.97	4.09	3.38	3.67
2076	NYSE	DDC	Fri, Jan 5, 2024	4.32	4.35	3.85	4.14
2075	NYSE	DDC	Thu, Jan 4, 2024	4.46	4.46	4.20	4.33
2074	NYSE	DDC	Wed, Jan 3, 2024	4.59	4.63	4.35	4.49
2073	NYSE	DDC	Tue, Jan 2, 2024	4.69	4.70	4.51	4.60
2072	NYSE	DDC	Fri, Dec 29, 2023	4.65	4.71	4.52	4.67
2071	NYSE	DDC	Thu, Dec 28, 2023	4.84	4.89	4.46	4.73
2070	NYSE	DDC	Wed, Dec 27, 2023	4.46	4.91	4.40	4.90
2069	NYSE	DDC	Tue, Dec 26, 2023	4.80	4.87	4.40	4.56
2068	NYSE	DDC	Fri, Dec 22, 2023	4.33	4.75	4.10	4.75
2067	NYSE	DDC	Thu, Dec 21, 2023	4.03	4.44	4.01	4.32
2066	NYSE	DDC	Wed, Dec 20, 2023	4.09	4.45	3.84	4.27
2065	NYSE	DDC	Tue, Dec 19, 2023	3.61	4.24	3.34	3.99
2064	NYSE	DDC	Mon, Dec 18, 2023	4.00	4.19	3.20	3.33
2063	NYSE	DDC	Fri, Dec 15, 2023	5.35	5.35	4.22	4.35
2062	NYSE	DDC	Thu, Dec 14, 2023	5.84	6.06	5.62	5.83
2061	NYSE	DDC	Wed, Dec 13, 2023	5.94	6.11	5.72	6.08
2060	NYSE	DDC	Tue, Dec 12, 2023	5.70	5.95	5.68	5.95
2059	NYSE	DDC	Mon, Dec 11, 2023	5.88	6.00	5.69	5.89
2058	NYSE	DDC	Fri, Dec 8, 2023	5.82	6.15	5.82	5.96
2057	NYSE	DDC	Thu, Dec 7, 2023	5.80	6.20	5.80	6.06
2056	NYSE	DDC	Wed, Dec 6, 2023	6.20	6.20	5.76	6.04
2055	NYSE	DDC	Tue, Dec 5, 2023	6.15	6.40	5.85	6.10
2054	NYSE	DDC	Mon, Dec 4, 2023	6.22	6.25	5.86	6.03
2053	NYSE	DDC	Fri, Dec 1, 2023	5.63	6.12	5.63	6.12
2052	NYSE	DDC	Thu, Nov 30, 2023	6.40	6.40	5.80	6.03
2051	NYSE	DDC	Wed, Nov 29, 2023	5.86	6.43	5.37	6.32
2050	NYSE	DDC	Tue, Nov 28, 2023	5.78	6.28	5.38	6.28
2049	NYSE	DDC	Mon, Nov 27, 2023	5.96	6.30	5.25	5.42
2048	NYSE	DDC	Fri, Nov 24, 2023	6.35	6.62	5.40	6.05
2047	NYSE	DDC	Wed, Nov 22, 2023	5.65	6.48	5.31	6.37
2046	NYSE	DDC	Tue, Nov 21, 2023	4.93	5.67	4.22	5.67
2045	NYSE	DDC	Mon, Nov 20, 2023	6.57	6.57	5.03	5.21
2044	NYSE	DDC	Fri, Nov 17, 2023	8.50	8.50	5.67	6.21
2043	NYSE	DDC	Wed, Nov 1, 2017	14.26	14.26	14.24	14.24
2042	NYSE	DDC	Tue, Oct 31, 2017	14.24	14.26	14.24	14.25
2041	NYSE	DDC	Mon, Oct 30, 2017	14.24	14.26	14.24	14.25
2040	NYSE	DDC	Fri, Oct 27, 2017	14.17	14.18	14.14	14.16
2039	NYSE	DDC	Thu, Oct 26, 2017	14.20	14.20	14.17	14.17
2038	NYSE	DDC	Wed, Oct 25, 2017	14.19	14.20	14.17	14.18
2037	NYSE	DDC	Tue, Oct 24, 2017	14.18	14.20	14.17	14.20
2036	NYSE	DDC	Mon, Oct 23, 2017	14.20	14.20	14.18	14.18
2035	NYSE	DDC	Fri, Oct 20, 2017	14.18	14.19	14.17	14.19
2034	NYSE	DDC	Thu, Oct 19, 2017	14.17	14.19	14.17	14.17
2033	NYSE	DDC	Wed, Oct 18, 2017	14.17	14.18	14.17	14.17
2032	NYSE	DDC	Tue, Oct 17, 2017	14.17	14.18	14.16	14.17
2031	NYSE	DDC	Mon, Oct 16, 2017	14.18	14.18	14.16	14.16
2030	NYSE	DDC	Fri, Oct 13, 2017	14.18	14.18	14.17	14.17
2029	NYSE	DDC	Thu, Oct 12, 2017	14.17	14.19	14.16	14.17
2028	NYSE	DDC	Wed, Oct 11, 2017	14.17	14.19	14.15	14.17
2027	NYSE	DDC	Tue, Oct 10, 2017	14.19	14.21	14.17	14.17
2026	NYSE	DDC	Mon, Oct 9, 2017	14.19	14.21	14.19	14.19
2025	NYSE	DDC	Fri, Oct 6, 2017	14.20	14.21	14.19	14.20
2024	NYSE	DDC	Thu, Oct 5, 2017	14.06	14.21	14.06	14.19
2023	NYSE	DDC	Wed, Oct 4, 2017	14.21	14.23	14.19	14.21
2022	NYSE	DDC	Tue, Oct 3, 2017	14.21	14.23	14.21	14.22
2021	NYSE	DDC	Mon, Oct 2, 2017	14.19	14.23	14.19	14.21
2020	NYSE	DDC	Fri, Sep 29, 2017	14.18	14.21	14.18	14.18
2019	NYSE	DDC	Thu, Sep 28, 2017	14.19	14.20	14.18	14.18
2018	NYSE	DDC	Wed, Sep 27, 2017	14.18	14.20	14.18	14.18
2017	NYSE	DDC	Tue, Sep 26, 2017	14.19	14.19	14.18	14.18
2016	NYSE	DDC	Mon, Sep 25, 2017	14.18	14.19	14.18	14.18
2015	NYSE	DDC	Fri, Sep 22, 2017	14.18	14.19	14.18	14.18
2014	NYSE	DDC	Thu, Sep 21, 2017	14.19	14.20	14.18	14.18
2013	NYSE	DDC	Wed, Sep 20, 2017	14.18	14.19	14.18	14.19
2012	NYSE	DDC	Tue, Sep 19, 2017	14.17	14.20	14.17	14.18
2011	NYSE	DDC	Mon, Sep 18, 2017	14.15	14.19	14.15	14.17
2010	NYSE	DDC	Fri, Sep 15, 2017	14.18	14.18	14.15	14.16
2009	NYSE	DDC	Thu, Sep 14, 2017	14.16	14.19	14.16	14.17
2008	NYSE	DDC	Wed, Sep 13, 2017	14.18	14.20	14.18	14.19
2007	NYSE	DDC	Tue, Sep 12, 2017	14.17	14.19	14.16	14.19
2006	NYSE	DDC	Mon, Sep 11, 2017	14.18	14.18	14.16	14.16
2005	NYSE	DDC	Fri, Sep 8, 2017	14.15	14.20	14.15	14.18
2004	NYSE	DDC	Thu, Sep 7, 2017	14.15	14.16	14.14	14.15
2003	NYSE	DDC	Wed, Sep 6, 2017	14.14	14.17	14.12	14.12
2002	NYSE	DDC	Tue, Sep 5, 2017	14.15	14.15	14.11	14.15
2001	NYSE	DDC	Fri, Sep 1, 2017	14.15	14.16	14.11	14.15
2000	NYSE	DDC	Thu, Aug 31, 2017	14.10	14.16	14.10	14.15
1999	NYSE	DDC	Wed, Aug 30, 2017	14.11	14.12	14.09	14.10
1998	NYSE	DDC	Tue, Aug 29, 2017	14.11	14.12	14.09	14.12
1997	NYSE	DDC	Mon, Aug 28, 2017	14.12	14.12	14.10	14.10
1996	NYSE	DDC	Fri, Aug 25, 2017	14.11	14.12	14.10	14.11
1995	NYSE	DDC	Thu, Aug 24, 2017	14.10	14.12	14.08	14.11
1994	NYSE	DDC	Wed, Aug 23, 2017	14.09	14.11	14.07	14.09
1993	NYSE	DDC	Tue, Aug 22, 2017	14.09	14.10	14.07	14.09
1992	NYSE	DDC	Mon, Aug 21, 2017	14.09	14.09	14.07	14.07
1991	NYSE	DDC	Fri, Aug 18, 2017	14.09	14.10	14.07	14.08
1990	NYSE	DDC	Thu, Aug 17, 2017	14.05	14.09	14.04	14.09
1989	NYSE	DDC	Wed, Aug 16, 2017	14.07	14.10	14.07	14.09
1988	NYSE	DDC	Tue, Aug 15, 2017	14.07	14.10	14.05	14.05
1987	NYSE	DDC	Mon, Aug 14, 2017	14.09	14.11	14.05	14.07
1986	NYSE	DDC	Fri, Aug 11, 2017	14.09	14.10	14.03	14.09
1985	NYSE	DDC	Thu, Aug 10, 2017	14.11	14.12	14.08	14.08
1984	NYSE	DDC	Wed, Aug 9, 2017	14.08	14.12	14.08	14.12
1983	NYSE	DDC	Tue, Aug 8, 2017	14.09	14.11	14.05	14.11
1982	NYSE	DDC	Mon, Aug 7, 2017	14.12	14.14	14.08	14.10
1981	NYSE	DDC	Fri, Aug 4, 2017	14.03	14.13	13.98	14.12
1980	NYSE	DDC	Thu, Aug 3, 2017	14.10	14.10	14.03	14.03
1979	NYSE	DDC	Wed, Aug 2, 2017	14.08	14.12	14.05	14.10
1978	NYSE	DDC	Tue, Aug 1, 2017	14.06	14.15	14.06	14.07
1977	NYSE	DDC	Mon, Jul 31, 2017	14.08	14.12	14.08	14.08
1976	NYSE	DDC	Fri, Jul 28, 2017	14.11	14.14	14.10	14.11
1975	NYSE	DDC	Thu, Jul 27, 2017	14.12	14.15	14.09	14.12
1974	NYSE	DDC	Wed, Jul 26, 2017	14.10	14.16	14.09	14.10
1973	NYSE	DDC	Tue, Jul 25, 2017	14.10	14.13	14.08	14.10
1972	NYSE	DDC	Mon, Jul 24, 2017	14.08	14.10	14.07	14.08
1971	NYSE	DDC	Fri, Jul 21, 2017	14.09	14.10	14.07	14.07
1970	NYSE	DDC	Thu, Jul 20, 2017	14.08	14.10	14.07	14.09
1969	NYSE	DDC	Wed, Jul 19, 2017	14.08	14.14	14.07	14.07
1968	NYSE	DDC	Tue, Jul 18, 2017	14.06	14.11	14.06	14.10
1967	NYSE	DDC	Mon, Jul 17, 2017	14.01	14.08	14.00	14.07
1966	NYSE	DDC	Fri, Jul 14, 2017	12.82	13.63	12.70	13.48
1965	NYSE	DDC	Thu, Jul 13, 2017	12.68	12.78	12.64	12.76
1964	NYSE	DDC	Wed, Jul 12, 2017	12.58	12.79	12.53	12.77
1963	NYSE	DDC	Tue, Jul 11, 2017	12.52	12.60	12.41	12.58
1962	NYSE	DDC	Mon, Jul 10, 2017	12.52	12.66	12.46	12.54
1961	NYSE	DDC	Fri, Jul 7, 2017	12.55	12.67	12.51	12.59
1960	NYSE	DDC	Thu, Jul 6, 2017	12.61	12.61	12.51	12.58
1959	NYSE	DDC	Wed, Jul 5, 2017	12.67	12.80	12.52	12.58
1958	NYSE	DDC	Mon, Jul 3, 2017	12.55	12.81	12.55	12.81
1957	NYSE	DDC	Fri, Jun 30, 2017	12.50	12.70	12.45	12.56
1956	NYSE	DDC	Thu, Jun 29, 2017	12.78	12.84	12.39	12.44
1955	NYSE	DDC	Wed, Jun 28, 2017	12.75	12.85	12.73	12.79
1954	NYSE	DDC	Tue, Jun 27, 2017	12.56	12.77	12.56	12.67
1953	NYSE	DDC	Mon, Jun 26, 2017	12.67	12.68	12.41	12.57
1952	NYSE	DDC	Fri, Jun 23, 2017	12.52	12.62	12.26	12.59
1951	NYSE	DDC	Thu, Jun 22, 2017	12.59	12.59	12.40	12.45
1950	NYSE	DDC	Wed, Jun 21, 2017	12.47	12.53	12.37	12.49
1949	NYSE	DDC	Tue, Jun 20, 2017	12.87	12.87	12.24	12.41
1948	NYSE	DDC	Mon, Jun 19, 2017	12.80	12.88	12.74	12.86
1947	NYSE	DDC	Fri, Jun 16, 2017	12.87	12.94	12.71	12.77
1946	NYSE	DDC	Thu, Jun 15, 2017	13.19	13.25	12.78	12.93
1945	NYSE	DDC	Wed, Jun 14, 2017	13.11	13.29	13.09	13.20
1944	NYSE	DDC	Tue, Jun 13, 2017	12.82	13.33	12.56	13.16
1943	NYSE	DDC	Mon, Jun 12, 2017	12.88	13.09	12.88	13.03
1942	NYSE	DDC	Fri, Jun 9, 2017	12.85	12.98	12.78	12.94
1941	NYSE	DDC	Thu, Jun 8, 2017	12.85	12.98	12.71	12.95
1940	NYSE	DDC	Wed, Jun 7, 2017	12.90	12.94	12.76	12.83
1939	NYSE	DDC	Tue, Jun 6, 2017	13.00	13.00	12.72	12.90
1938	NYSE	DDC	Mon, Jun 5, 2017	12.72	12.90	12.62	12.89
1937	NYSE	DDC	Fri, Jun 2, 2017	12.82	12.83	12.46	12.72
1936	NYSE	DDC	Thu, Jun 1, 2017	12.89	13.00	12.78	12.81
1935	NYSE	DDC	Wed, May 31, 2017	12.80	12.96	12.63	12.90
1934	NYSE	DDC	Tue, May 30, 2017	12.84	12.85	12.72	12.83
1933	NYSE	DDC	Fri, May 26, 2017	12.96	12.97	12.71	12.77
1932	NYSE	DDC	Thu, May 25, 2017	12.91	12.96	12.80	12.96
1931	NYSE	DDC	Wed, May 24, 2017	12.85	13.03	12.84	12.98
1930	NYSE	DDC	Tue, May 23, 2017	12.74	13.02	12.68	13.00
1929	NYSE	DDC	Mon, May 22, 2017	12.87	12.87	12.68	12.69
1928	NYSE	DDC	Fri, May 19, 2017	12.90	12.94	12.81	12.85
1927	NYSE	DDC	Thu, May 18, 2017	13.01	13.01	12.67	12.81
1926	NYSE	DDC	Wed, May 17, 2017	13.19	13.19	12.85	13.11
1925	NYSE	DDC	Tue, May 16, 2017	13.22	13.23	13.12	13.18
1924	NYSE	DDC	Mon, May 15, 2017	12.98	13.23	12.94	13.21
1923	NYSE	DDC	Fri, May 12, 2017	12.87	13.04	12.84	12.98
1922	NYSE	DDC	Thu, May 11, 2017	12.60	13.65	12.51	12.84
1921	NYSE	DDC	Wed, May 10, 2017	12.79	12.84	12.55	12.60
1920	NYSE	DDC	Tue, May 9, 2017	12.79	12.89	12.72	12.78
1919	NYSE	DDC	Mon, May 8, 2017	12.51	12.80	12.51	12.74
1918	NYSE	DDC	Fri, May 5, 2017	12.44	12.61	12.38	12.55
1917	NYSE	DDC	Thu, May 4, 2017	12.68	12.73	12.31	12.38
1916	NYSE	DDC	Wed, May 3, 2017	12.70	12.77	12.66	12.69
1915	NYSE	DDC	Tue, May 2, 2017	12.73	12.79	12.60	12.75
1914	NYSE	DDC	Mon, May 1, 2017	12.24	12.79	12.24	12.70
1913	NYSE	DDC	Fri, Apr 28, 2017	12.27	12.30	12.00	12.16
1912	NYSE	DDC	Thu, Apr 27, 2017	12.20	12.26	12.09	12.21
1911	NYSE	DDC	Wed, Apr 26, 2017	12.33	12.41	12.20	12.20
1910	NYSE	DDC	Tue, Apr 25, 2017	12.29	12.36	12.16	12.31
1909	NYSE	DDC	Mon, Apr 24, 2017	12.11	12.37	12.10	12.37
1908	NYSE	DDC	Fri, Apr 21, 2017	12.20	12.22	12.07	12.14
1907	NYSE	DDC	Thu, Apr 20, 2017	12.35	12.40	12.14	12.20
1906	NYSE	DDC	Wed, Apr 19, 2017	12.55	12.55	12.09	12.29
1905	NYSE	DDC	Tue, Apr 18, 2017	12.60	12.62	12.42	12.55
1904	NYSE	DDC	Mon, Apr 17, 2017	12.56	12.75	12.56	12.68
1903	NYSE	DDC	Thu, Apr 13, 2017	12.79	12.88	12.49	12.56
1902	NYSE	DDC	Wed, Apr 12, 2017	12.85	12.85	12.70	12.81
1901	NYSE	DDC	Tue, Apr 11, 2017	12.95	12.97	12.56	12.88
1900	NYSE	DDC	Mon, Apr 10, 2017	12.80	12.98	12.77	12.89
1899	NYSE	DDC	Fri, Apr 7, 2017	12.80	12.99	12.76	12.77
1898	NYSE	DDC	Thu, Apr 6, 2017	12.78	12.92	12.75	12.79
1897	NYSE	DDC	Wed, Apr 5, 2017	12.52	12.90	12.48	12.82
1896	NYSE	DDC	Tue, Apr 4, 2017	12.63	12.64	12.51	12.55
1895	NYSE	DDC	Mon, Apr 3, 2017	12.62	12.80	12.51	12.67
1894	NYSE	DDC	Fri, Mar 31, 2017	12.66	12.67	12.41	12.63
1893	NYSE	DDC	Thu, Mar 30, 2017	12.75	12.80	12.60	12.62
1892	NYSE	DDC	Wed, Mar 29, 2017	12.70	12.85	12.64	12.73
1891	NYSE	DDC	Tue, Mar 28, 2017	12.90	12.95	12.62	12.69
1890	NYSE	DDC	Mon, Mar 27, 2017	13.14	13.31	12.86	12.93
1889	NYSE	DDC	Fri, Mar 24, 2017	12.63	12.76	12.60	12.72
1888	NYSE	DDC	Thu, Mar 23, 2017	12.56	12.67	12.44	12.63
1887	NYSE	DDC	Wed, Mar 22, 2017	12.45	12.88	12.35	12.63
1886	NYSE	DDC	Tue, Mar 21, 2017	12.25	12.58	12.20	12.41
1885	NYSE	DDC	Mon, Mar 20, 2017	12.33	12.53	11.71	12.20
1884	NYSE	DDC	Fri, Mar 17, 2017	9.00	9.95	9.00	9.92
1883	NYSE	DDC	Thu, Mar 16, 2017	8.80	8.90	8.70	8.82
1882	NYSE	DDC	Wed, Mar 15, 2017	8.54	8.80	8.47	8.78
1881	NYSE	DDC	Tue, Mar 14, 2017	8.62	8.64	8.45	8.49
1880	NYSE	DDC	Mon, Mar 13, 2017	8.75	8.78	8.53	8.60
1879	NYSE	DDC	Fri, Mar 10, 2017	8.53	8.74	8.50	8.68
1878	NYSE	DDC	Thu, Mar 9, 2017	8.39	8.54	8.37	8.48
1877	NYSE	DDC	Wed, Mar 8, 2017	8.40	8.49	8.29	8.41
1876	NYSE	DDC	Tue, Mar 7, 2017	8.56	8.57	8.38	8.41
1875	NYSE	DDC	Mon, Mar 6, 2017	8.61	8.72	8.47	8.57
1874	NYSE	DDC	Fri, Mar 3, 2017	8.37	8.70	8.35	8.68
1873	NYSE	DDC	Thu, Mar 2, 2017	8.43	8.43	8.29	8.31
1872	NYSE	DDC	Wed, Mar 1, 2017	8.46	8.57	8.38	8.41
1871	NYSE	DDC	Tue, Feb 28, 2017	8.50	8.59	8.40	8.46
1870	NYSE	DDC	Mon, Feb 27, 2017	8.85	8.88	8.50	8.54
1869	NYSE	DDC	Fri, Feb 24, 2017	8.95	8.95	8.75	8.77
1868	NYSE	DDC	Thu, Feb 23, 2017	9.30	9.30	8.90	9.00
1867	NYSE	DDC	Wed, Feb 22, 2017	9.50	9.52	9.08	9.21
1866	NYSE	DDC	Tue, Feb 21, 2017	9.96	9.96	9.36	9.48
1865	NYSE	DDC	Fri, Feb 17, 2017	10.25	10.41	9.94	9.98
1864	NYSE	DDC	Thu, Feb 16, 2017	10.55	10.57	10.31	10.36
1863	NYSE	DDC	Wed, Feb 15, 2017	10.50	10.59	10.44	10.54
1862	NYSE	DDC	Tue, Feb 14, 2017	10.38	10.57	10.36	10.53
1861	NYSE	DDC	Mon, Feb 13, 2017	10.50	10.59	10.37	10.39
1860	NYSE	DDC	Fri, Feb 10, 2017	10.38	10.64	10.38	10.50
1859	NYSE	DDC	Thu, Feb 9, 2017	10.34	10.45	10.30	10.33
1858	NYSE	DDC	Wed, Feb 8, 2017	10.28	10.38	10.24	10.36
1857	NYSE	DDC	Tue, Feb 7, 2017	10.24	10.34	10.16	10.33
1856	NYSE	DDC	Mon, Feb 6, 2017	10.07	10.26	10.07	10.26
1855	NYSE	DDC	Fri, Feb 3, 2017	9.98	10.15	9.91	10.07
1854	NYSE	DDC	Thu, Feb 2, 2017	10.05	10.16	9.97	10.03
1853	NYSE	DDC	Wed, Feb 1, 2017	10.03	10.13	9.82	10.10
1852	NYSE	DDC	Tue, Jan 31, 2017	10.20	10.27	9.92	10.01
1851	NYSE	DDC	Mon, Jan 30, 2017	10.00	10.28	9.96	10.10
1850	NYSE	DDC	Fri, Jan 27, 2017	10.32	10.37	10.03	10.07
1849	NYSE	DDC	Thu, Jan 26, 2017	10.41	10.49	10.27	10.32
1848	NYSE	DDC	Wed, Jan 25, 2017	10.35	10.55	10.35	10.51
1847	NYSE	DDC	Tue, Jan 24, 2017	10.19	10.48	10.19	10.42
1846	NYSE	DDC	Mon, Jan 23, 2017	10.17	10.30	10.07	10.17
1845	NYSE	DDC	Fri, Jan 20, 2017	10.05	10.22	9.97	10.11
1844	NYSE	DDC	Thu, Jan 19, 2017	10.07	10.13	10.00	10.08
1843	NYSE	DDC	Wed, Jan 18, 2017	10.32	10.38	10.07	10.14
1842	NYSE	DDC	Tue, Jan 17, 2017	10.18	10.36	10.00	10.34
1841	NYSE	DDC	Fri, Jan 13, 2017	9.79	10.03	9.78	9.99
1840	NYSE	DDC	Thu, Jan 12, 2017	9.86	9.90	9.74	9.85
1839	NYSE	DDC	Wed, Jan 11, 2017	9.78	9.89	9.70	9.77
1838	NYSE	DDC	Tue, Jan 10, 2017	9.58	9.82	9.58	9.78
1837	NYSE	DDC	Mon, Jan 9, 2017	9.81	9.84	9.47	9.48
1836	NYSE	DDC	Fri, Jan 6, 2017	9.91	10.00	9.72	9.84
1835	NYSE	DDC	Thu, Jan 5, 2017	9.72	10.04	9.71	9.97
1834	NYSE	DDC	Wed, Jan 4, 2017	9.55	9.68	9.50	9.67
1833	NYSE	DDC	Tue, Jan 3, 2017	9.77	9.80	9.49	9.54
1832	NYSE	DDC	Fri, Dec 30, 2016	9.75	9.87	9.55	9.68
1831	NYSE	DDC	Thu, Dec 29, 2016	9.43	9.88	9.43	9.74
1830	NYSE	DDC	Wed, Dec 28, 2016	9.27	9.48	9.27	9.42
1829	NYSE	DDC	Tue, Dec 27, 2016	9.29	9.38	9.19	9.22
1828	NYSE	DDC	Fri, Dec 23, 2016	9.32	9.35	9.20	9.27
1827	NYSE	DDC	Thu, Dec 22, 2016	9.28	9.39	9.21	9.29
1826	NYSE	DDC	Wed, Dec 21, 2016	9.33	9.37	9.16	9.31
1825	NYSE	DDC	Tue, Dec 20, 2016	9.24	9.33	9.06	9.29
1824	NYSE	DDC	Mon, Dec 19, 2016	9.25	9.32	9.16	9.24
1823	NYSE	DDC	Fri, Dec 16, 2016	9.59	9.72	9.24	9.31
1822	NYSE	DDC	Thu, Dec 15, 2016	9.92	9.92	9.51	9.60
1821	NYSE	DDC	Wed, Dec 14, 2016	10.15	10.18	9.90	9.95
1820	NYSE	DDC	Tue, Dec 13, 2016	10.32	10.41	10.12	10.18
1819	NYSE	DDC	Mon, Dec 12, 2016	10.65	10.70	10.34	10.39
1818	NYSE	DDC	Fri, Dec 9, 2016	10.08	10.68	9.75	10.62
1817	NYSE	DDC	Thu, Dec 8, 2016	10.12	10.34	9.94	10.27
1816	NYSE	DDC	Wed, Dec 7, 2016	10.07	10.24	10.05	10.06
1815	NYSE	DDC	Tue, Dec 6, 2016	9.79	10.12	9.78	10.02
1814	NYSE	DDC	Mon, Dec 5, 2016	9.77	9.92	9.63	9.84
1813	NYSE	DDC	Fri, Dec 2, 2016	9.69	9.87	9.68	9.75
1812	NYSE	DDC	Thu, Dec 1, 2016	9.54	9.81	9.46	9.71
1811	NYSE	DDC	Wed, Nov 30, 2016	9.45	9.65	9.45	9.55
1810	NYSE	DDC	Tue, Nov 29, 2016	9.27	9.52	9.25	9.46
1809	NYSE	DDC	Mon, Nov 28, 2016	9.16	9.39	9.15	9.36
1808	NYSE	DDC	Fri, Nov 25, 2016	9.10	9.36	9.04	9.09
1807	NYSE	DDC	Wed, Nov 23, 2016	8.70	9.11	8.51	9.02
1806	NYSE	DDC	Tue, Nov 22, 2016	8.93	8.97	8.68	8.72
1805	NYSE	DDC	Mon, Nov 21, 2016	8.82	8.98	8.82	8.86
1804	NYSE	DDC	Fri, Nov 18, 2016	8.75	8.77	8.41	8.70
1803	NYSE	DDC	Thu, Nov 17, 2016	8.60	8.92	8.58	8.75
1802	NYSE	DDC	Wed, Nov 16, 2016	8.53	8.60	8.40	8.58
1801	NYSE	DDC	Tue, Nov 15, 2016	8.43	8.64	8.40	8.51
1800	NYSE	DDC	Mon, Nov 14, 2016	8.50	8.52	8.42	8.45
1799	NYSE	DDC	Fri, Nov 11, 2016	8.51	8.54	8.40	8.50
1798	NYSE	DDC	Thu, Nov 10, 2016	8.51	8.60	8.43	8.50
1797	NYSE	DDC	Wed, Nov 9, 2016	8.52	8.66	8.35	8.45
1796	NYSE	DDC	Tue, Nov 8, 2016	8.56	8.62	8.45	8.51
1795	NYSE	DDC	Mon, Nov 7, 2016	8.60	8.60	8.44	8.57
1794	NYSE	DDC	Fri, Nov 4, 2016	8.48	8.60	8.30	8.54
1793	NYSE	DDC	Thu, Nov 3, 2016	8.56	8.64	8.49	8.52
1792	NYSE	DDC	Wed, Nov 2, 2016	8.66	8.72	8.51	8.56
1791	NYSE	DDC	Tue, Nov 1, 2016	8.61	8.72	8.60	8.63
1790	NYSE	DDC	Mon, Oct 31, 2016	8.69	8.69	8.49	8.51
1789	NYSE	DDC	Fri, Oct 28, 2016	8.75	8.82	8.59	8.63
1788	NYSE	DDC	Thu, Oct 27, 2016	8.77	8.80	8.67	8.72
1787	NYSE	DDC	Wed, Oct 26, 2016	8.92	8.99	8.72	8.76
1786	NYSE	DDC	Tue, Oct 25, 2016	8.96	9.01	8.86	8.92
1785	NYSE	DDC	Mon, Oct 24, 2016	9.00	9.00	8.77	8.90
1784	NYSE	DDC	Fri, Oct 21, 2016	8.80	9.07	8.80	8.92
1783	NYSE	DDC	Thu, Oct 20, 2016	8.99	8.99	8.80	8.88
1782	NYSE	DDC	Wed, Oct 19, 2016	9.20	9.23	9.00	9.06
1781	NYSE	DDC	Tue, Oct 18, 2016	9.15	9.24	8.99	9.15
1780	NYSE	DDC	Mon, Oct 17, 2016	8.81	9.03	8.81	8.97
1779	NYSE	DDC	Fri, Oct 14, 2016	8.88	8.99	8.67	8.77
1778	NYSE	DDC	Thu, Oct 13, 2016	8.68	8.99	8.48	8.88
1777	NYSE	DDC	Wed, Oct 12, 2016	8.95	8.98	8.71	8.71
1776	NYSE	DDC	Tue, Oct 11, 2016	8.91	9.11	8.86	8.95
1775	NYSE	DDC	Mon, Oct 10, 2016	8.87	9.01	8.85	8.91
1774	NYSE	DDC	Fri, Oct 7, 2016	9.04	9.08	8.78	8.81
1773	NYSE	DDC	Thu, Oct 6, 2016	8.94	9.00	8.79	8.97
1772	NYSE	DDC	Wed, Oct 5, 2016	9.10	9.26	9.05	8.99
1771	NYSE	DDC	Tue, Oct 4, 2016	9.51	9.51	8.98	9.04
1770	NYSE	DDC	Mon, Oct 3, 2016	9.79	9.84	9.45	9.52
1769	NYSE	DDC	Fri, Sep 30, 2016	9.64	9.87	9.61	9.74
1768	NYSE	DDC	Thu, Sep 29, 2016	9.43	9.83	9.43	9.60
1767	NYSE	DDC	Wed, Sep 28, 2016	9.20	9.46	9.07	9.40
1766	NYSE	DDC	Tue, Sep 27, 2016	9.09	9.14	8.93	9.11
1765	NYSE	DDC	Mon, Sep 26, 2016	9.29	9.60	9.13	9.15
1764	NYSE	DDC	Fri, Sep 23, 2016	9.00	9.32	8.94	9.29
1763	NYSE	DDC	Thu, Sep 22, 2016	8.97	9.06	8.90	8.97
1762	NYSE	DDC	Wed, Sep 21, 2016	8.77	8.87	8.63	8.84
1761	NYSE	DDC	Tue, Sep 20, 2016	8.16	8.47	8.12	8.34
1760	NYSE	DDC	Mon, Sep 19, 2016	8.06	8.19	7.96	8.16
1759	NYSE	DDC	Fri, Sep 16, 2016	8.05	8.14	7.92	7.95
1758	NYSE	DDC	Thu, Sep 15, 2016	8.11	8.23	7.94	8.10
1757	NYSE	DDC	Wed, Sep 14, 2016	8.13	8.31	8.07	8.10
1756	NYSE	DDC	Tue, Sep 13, 2016	8.33	8.39	8.05	8.13
1755	NYSE	DDC	Mon, Sep 12, 2016	8.54	8.60	8.36	8.39
1754	NYSE	DDC	Fri, Sep 9, 2016	8.88	8.88	8.62	8.64
1753	NYSE	DDC	Thu, Sep 8, 2016	8.76	8.83	8.68	8.71
1752	NYSE	DDC	Wed, Sep 7, 2016	8.83	8.88	8.73	8.75
1751	NYSE	DDC	Tue, Sep 6, 2016	8.84	8.90	8.77	8.86
1750	NYSE	DDC	Fri, Sep 2, 2016	8.71	8.86	8.70	8.79
1749	NYSE	DDC	Thu, Sep 1, 2016	8.74	8.74	8.56	8.59
1748	NYSE	DDC	Wed, Aug 31, 2016	8.83	8.89	8.77	8.77
1747	NYSE	DDC	Tue, Aug 30, 2016	9.00	9.09	8.82	8.85
1746	NYSE	DDC	Mon, Aug 29, 2016	9.03	9.17	9.03	9.06
1745	NYSE	DDC	Fri, Aug 26, 2016	9.28	9.37	9.03	9.06
1744	NYSE	DDC	Thu, Aug 25, 2016	9.20	9.27	9.16	9.18
1743	NYSE	DDC	Wed, Aug 24, 2016	9.52	9.66	9.19	9.24
1742	NYSE	DDC	Tue, Aug 23, 2016	9.78	9.78	9.35	9.47
1741	NYSE	DDC	Mon, Aug 22, 2016	9.56	9.79	9.47	9.69
1740	NYSE	DDC	Fri, Aug 19, 2016	9.05	9.73	9.05	9.65
1739	NYSE	DDC	Thu, Aug 18, 2016	9.31	9.32	9.12	9.15
1738	NYSE	DDC	Wed, Aug 17, 2016	9.33	9.38	9.14	9.25
1737	NYSE	DDC	Tue, Aug 16, 2016	9.52	9.56	9.31	9.36
1736	NYSE	DDC	Mon, Aug 15, 2016	9.18	9.59	9.17	9.52
1735	NYSE	DDC	Fri, Aug 12, 2016	9.18	9.30	9.08	9.17
1734	NYSE	DDC	Thu, Aug 11, 2016	9.10	9.25	9.02	9.20
1733	NYSE	DDC	Wed, Aug 10, 2016	9.03	9.21	8.92	9.00
1732	NYSE	DDC	Tue, Aug 9, 2016	8.86	9.06	8.86	8.91
1731	NYSE	DDC	Mon, Aug 8, 2016	8.98	9.10	8.86	8.90
1730	NYSE	DDC	Fri, Aug 5, 2016	8.94	8.94	8.67	8.85
1729	NYSE	DDC	Thu, Aug 4, 2016	9.10	9.26	8.92	8.99
1728	NYSE	DDC	Wed, Aug 3, 2016	9.08	9.22	8.88	9.16
1727	NYSE	DDC	Tue, Aug 2, 2016	9.31	9.44	9.09	9.13
1726	NYSE	DDC	Mon, Aug 1, 2016	9.15	9.41	9.07	9.22
1725	NYSE	DDC	Fri, Jul 29, 2016	9.38	9.42	9.18	9.19
1724	NYSE	DDC	Thu, Jul 28, 2016	9.22	9.39	9.04	9.35
1723	NYSE	DDC	Wed, Jul 27, 2016	9.23	9.36	9.01	9.17
1722	NYSE	DDC	Tue, Jul 26, 2016	8.90	9.24	8.86	9.13
1721	NYSE	DDC	Mon, Jul 25, 2016	8.88	8.92	8.78	8.85
1720	NYSE	DDC	Fri, Jul 22, 2016	8.68	8.92	8.58	8.90
1719	NYSE	DDC	Thu, Jul 21, 2016	8.76	8.91	8.68	8.72
1718	NYSE	DDC	Wed, Jul 20, 2016	8.89	8.90	8.59	8.70
1717	NYSE	DDC	Tue, Jul 19, 2016	8.92	9.03	8.88	8.96
1716	NYSE	DDC	Mon, Jul 18, 2016	8.86	9.04	8.65	9.03
1715	NYSE	DDC	Fri, Jul 15, 2016	8.89	8.90	8.74	8.76
1714	NYSE	DDC	Thu, Jul 14, 2016	8.97	8.99	8.75	8.90
1713	NYSE	DDC	Wed, Jul 13, 2016	9.06	9.12	8.80	8.96
1712	NYSE	DDC	Tue, Jul 12, 2016	8.98	9.10	8.93	9.03
1711	NYSE	DDC	Mon, Jul 11, 2016	8.95	9.08	8.77	8.90
1710	NYSE	DDC	Fri, Jul 8, 2016	8.84	9.14	8.77	8.97
1709	NYSE	DDC	Thu, Jul 7, 2016	9.19	9.27	8.64	8.66
1708	NYSE	DDC	Wed, Jul 6, 2016	9.21	9.30	9.04	9.17
1707	NYSE	DDC	Tue, Jul 5, 2016	9.05	9.24	9.02	9.11
1706	NYSE	DDC	Fri, Jul 1, 2016	8.86	9.51	8.86	9.46
1705	NYSE	DDC	Thu, Jun 30, 2016	8.60	8.90	8.41	8.84
1704	NYSE	DDC	Wed, Jun 29, 2016	8.77	8.80	8.43	8.49
1703	NYSE	DDC	Tue, Jun 28, 2016	8.89	9.03	8.59	8.64
1702	NYSE	DDC	Mon, Jun 27, 2016	9.20	9.32	8.63	8.77
1701	NYSE	DDC	Fri, Jun 24, 2016	9.28	9.36	9.17	9.27
1700	NYSE	DDC	Thu, Jun 23, 2016	9.50	9.62	9.43	9.51
1699	NYSE	DDC	Wed, Jun 22, 2016	9.73	9.74	9.25	9.41
1698	NYSE	DDC	Tue, Jun 21, 2016	9.69	9.74	9.55	9.67
1697	NYSE	DDC	Mon, Jun 20, 2016	9.65	9.79	9.54	9.71
1696	NYSE	DDC	Fri, Jun 17, 2016	9.72	9.87	9.44	9.60
1695	NYSE	DDC	Thu, Jun 16, 2016	9.78	9.78	9.55	9.68
1694	NYSE	DDC	Wed, Jun 15, 2016	9.81	9.93	9.64	9.81
1693	NYSE	DDC	Tue, Jun 14, 2016	10.17	10.17	9.57	9.79
1692	NYSE	DDC	Mon, Jun 13, 2016	10.47	10.48	10.06	10.23
1691	NYSE	DDC	Fri, Jun 10, 2016	11.02	11.20	10.70	10.78
1690	NYSE	DDC	Thu, Jun 9, 2016	10.91	11.64	10.71	11.15
1689	NYSE	DDC	Wed, Jun 8, 2016	10.91	11.10	10.69	10.84
1688	NYSE	DDC	Tue, Jun 7, 2016	10.87	11.00	10.78	10.79
1687	NYSE	DDC	Mon, Jun 6, 2016	10.84	11.01	10.81	10.94
1686	NYSE	DDC	Fri, Jun 3, 2016	10.55	10.85	10.55	10.77
1685	NYSE	DDC	Thu, Jun 2, 2016	10.43	10.65	10.27	10.30
1684	NYSE	DDC	Wed, Jun 1, 2016	10.44	10.53	10.11	10.50
1683	NYSE	DDC	Tue, May 31, 2016	10.08	10.66	10.08	10.50
1682	NYSE	DDC	Fri, May 27, 2016	10.21	10.41	10.14	10.28
1681	NYSE	DDC	Thu, May 26, 2016	10.62	10.62	10.08	10.22
1680	NYSE	DDC	Wed, May 25, 2016	10.07	10.52	10.07	10.47
1679	NYSE	DDC	Tue, May 24, 2016	10.28	10.33	9.99	10.05
1678	NYSE	DDC	Mon, May 23, 2016	10.28	10.46	10.03	10.19
1677	NYSE	DDC	Fri, May 20, 2016	10.35	10.35	9.96	10.17
1676	NYSE	DDC	Thu, May 19, 2016	10.10	10.43	9.97	10.27
1675	NYSE	DDC	Wed, May 18, 2016	10.72	10.77	10.16	10.24
1674	NYSE	DDC	Tue, May 17, 2016	10.71	11.02	10.57	10.87
1673	NYSE	DDC	Mon, May 16, 2016	10.77	11.06	10.61	10.73
1672	NYSE	DDC	Fri, May 13, 2016	10.77	10.77	10.56	10.65
1671	NYSE	DDC	Thu, May 12, 2016	11.15	11.17	10.87	11.01
1670	NYSE	DDC	Wed, May 11, 2016	10.90	11.17	10.78	11.08
1669	NYSE	DDC	Tue, May 10, 2016	10.71	10.87	10.59	10.83
1668	NYSE	DDC	Mon, May 9, 2016	10.85	10.88	10.50	10.65
1667	NYSE	DDC	Fri, May 6, 2016	11.03	11.19	10.92	11.03
1666	NYSE	DDC	Thu, May 5, 2016	11.43	11.48	10.93	11.07
1665	NYSE	DDC	Wed, May 4, 2016	10.76	11.31	10.68	11.26
1664	NYSE	DDC	Tue, May 3, 2016	11.37	11.39	10.84	10.89
1663	NYSE	DDC	Mon, May 2, 2016	11.58	11.58	11.20	11.43
1662	NYSE	DDC	Fri, Apr 29, 2016	11.70	11.89	11.41	11.48
1661	NYSE	DDC	Thu, Apr 28, 2016	12.00	12.07	11.62	11.66
1660	NYSE	DDC	Wed, Apr 27, 2016	12.08	12.09	11.77	11.92
1659	NYSE	DDC	Tue, Apr 26, 2016	12.17	12.21	11.82	12.04
1658	NYSE	DDC	Mon, Apr 25, 2016	12.17	12.40	11.82	12.05
1657	NYSE	DDC	Fri, Apr 22, 2016	12.21	12.65	12.04	12.23
1656	NYSE	DDC	Thu, Apr 21, 2016	12.22	12.60	12.08	12.10
1655	NYSE	DDC	Wed, Apr 20, 2016	11.34	12.34	11.29	12.10
1654	NYSE	DDC	Tue, Apr 19, 2016	11.00	11.31	10.95	11.24
1653	NYSE	DDC	Mon, Apr 18, 2016	10.72	10.88	10.61	10.86
1652	NYSE	DDC	Fri, Apr 15, 2016	10.69	11.06	10.61	10.84
1651	NYSE	DDC	Thu, Apr 14, 2016	11.21	11.48	10.51	10.71
1650	NYSE	DDC	Wed, Apr 13, 2016	12.04	12.11	11.45	11.71
1649	NYSE	DDC	Tue, Apr 12, 2016	12.16	12.24	12.00	12.08
1648	NYSE	DDC	Mon, Apr 11, 2016	11.71	12.21	11.59	12.05
1647	NYSE	DDC	Fri, Apr 8, 2016	11.15	11.95	11.15	11.80
1646	NYSE	DDC	Thu, Apr 7, 2016	11.44	11.52	10.92	11.11
1645	NYSE	DDC	Wed, Apr 6, 2016	10.98	11.52	10.96	11.46
1644	NYSE	DDC	Tue, Apr 5, 2016	11.11	11.11	11.11	10.98
1643	NYSE	DDC	Mon, Apr 4, 2016	11.14	11.31	11.04	11.11
1642	NYSE	DDC	Fri, Apr 1, 2016	10.91	11.21	10.77	11.17
1641	NYSE	DDC	Thu, Mar 31, 2016	11.50	11.54	11.04	11.09
1640	NYSE	DDC	Wed, Mar 30, 2016	11.47	11.74	11.23	11.41
1639	NYSE	DDC	Tue, Mar 29, 2016	11.37	11.60	11.18	11.45
1638	NYSE	DDC	Mon, Mar 28, 2016	11.53	11.57	11.24	11.43
1637	NYSE	DDC	Thu, Mar 24, 2016	11.57	11.57	11.57	11.52
1636	NYSE	DDC	Wed, Mar 23, 2016	11.97	11.98	11.55	11.57
1635	NYSE	DDC	Tue, Mar 22, 2016	12.09	12.25	12.09	12.16
1634	NYSE	DDC	Mon, Mar 21, 2016	11.93	12.19	11.91	12.11
1633	NYSE	DDC	Fri, Mar 18, 2016	12.06	12.15	11.85	11.97
1632	NYSE	DDC	Thu, Mar 17, 2016	12.08	12.23	11.83	11.99
1631	NYSE	DDC	Wed, Mar 16, 2016	11.37	11.92	11.37	11.86
1630	NYSE	DDC	Tue, Mar 15, 2016	11.90	11.90	11.90	11.46
1629	NYSE	DDC	Mon, Mar 14, 2016	12.28	12.29	11.88	11.90
1628	NYSE	DDC	Fri, Mar 11, 2016	12.08	12.08	12.08	12.21
1627	NYSE	DDC	Thu, Mar 10, 2016	12.15	12.15	12.15	12.08
1626	NYSE	DDC	Wed, Mar 9, 2016	12.43	12.49	12.08	12.15
1625	NYSE	DDC	Tue, Mar 8, 2016	12.40	12.56	12.12	12.44
1624	NYSE	DDC	Mon, Mar 7, 2016	12.14	12.41	12.12	12.40
1623	NYSE	DDC	Fri, Mar 4, 2016	11.60	12.46	11.60	12.02
1622	NYSE	DDC	Thu, Mar 3, 2016	10.74	10.74	10.74	11.52
1621	NYSE	DDC	Wed, Mar 2, 2016	10.57	10.74	10.47	10.74
1620	NYSE	DDC	Tue, Mar 1, 2016	10.67	10.72	10.44	10.54
1619	NYSE	DDC	Mon, Feb 29, 2016	10.22	10.54	10.17	10.49
1618	NYSE	DDC	Fri, Feb 26, 2016	10.25	10.25	10.25	10.14
1617	NYSE	DDC	Thu, Feb 25, 2016	10.36	10.40	10.13	10.25
1616	NYSE	DDC	Wed, Feb 24, 2016	10.79	10.91	10.30	10.38
1615	NYSE	DDC	Tue, Feb 23, 2016	11.13	11.13	10.66	10.81
1614	NYSE	DDC	Mon, Feb 22, 2016	11.52	11.67	11.18	11.22
1613	NYSE	DDC	Fri, Feb 19, 2016	11.59	11.71	11.34	11.50
1612	NYSE	DDC	Thu, Feb 18, 2016	11.50	11.82	11.33	11.73
1611	NYSE	DDC	Wed, Feb 17, 2016	11.35	11.50	11.20	11.46
1610	NYSE	DDC	Tue, Feb 16, 2016	11.24	11.29	10.99	11.17
1609	NYSE	DDC	Fri, Feb 12, 2016	10.82	11.39	10.75	11.28
1608	NYSE	DDC	Thu, Feb 11, 2016	10.74	10.87	10.57	10.76
1607	NYSE	DDC	Wed, Feb 10, 2016	10.79	10.93	10.38	10.77
1606	NYSE	DDC	Tue, Feb 9, 2016	10.89	10.99	10.56	10.80
1605	NYSE	DDC	Mon, Feb 8, 2016	11.26	11.27	10.85	10.92
1604	NYSE	DDC	Fri, Feb 5, 2016	10.97	11.40	10.81	11.24
1603	NYSE	DDC	Thu, Feb 4, 2016	10.78	11.16	10.70	11.04
1602	NYSE	DDC	Wed, Feb 3, 2016	10.28	10.74	10.26	10.69
1601	NYSE	DDC	Tue, Feb 2, 2016	10.66	10.67	10.04	10.21
1600	NYSE	DDC	Mon, Feb 1, 2016	10.59	10.84	10.42	10.78
1599	NYSE	DDC	Fri, Jan 29, 2016	10.32	10.67	10.26	10.65
1598	NYSE	DDC	Thu, Jan 28, 2016	10.49	10.58	10.27	10.37
1597	NYSE	DDC	Wed, Jan 27, 2016	10.40	10.51	10.18	10.36
1596	NYSE	DDC	Tue, Jan 26, 2016	9.96	10.51	9.96	10.45
1595	NYSE	DDC	Mon, Jan 25, 2016	9.98	10.19	9.75	9.86
1594	NYSE	DDC	Fri, Jan 22, 2016	10.12	10.26	9.89	9.98
1593	NYSE	DDC	Thu, Jan 21, 2016	9.94	10.20	9.74	9.98
1592	NYSE	DDC	Wed, Jan 20, 2016	9.63	10.09	9.55	9.97
1591	NYSE	DDC	Tue, Jan 19, 2016	9.83	9.93	9.44	9.75
1590	NYSE	DDC	Fri, Jan 15, 2016	10.05	10.17	9.70	9.89
1589	NYSE	DDC	Thu, Jan 14, 2016	9.71	10.30	9.63	10.26
1588	NYSE	DDC	Wed, Jan 13, 2016	9.81	10.15	9.65	9.72
1587	NYSE	DDC	Tue, Jan 12, 2016	9.79	9.88	9.52	9.81
1586	NYSE	DDC	Mon, Jan 11, 2016	10.14	10.14	9.65	9.81
1585	NYSE	DDC	Fri, Jan 8, 2016	9.73	10.13	9.73	10.09
1584	NYSE	DDC	Thu, Jan 7, 2016	9.82	10.10	9.69	9.77
1583	NYSE	DDC	Wed, Jan 6, 2016	10.22	10.28	9.99	10.05
1582	NYSE	DDC	Tue, Jan 5, 2016	10.35	10.69	10.15	10.34
1581	NYSE	DDC	Mon, Jan 4, 2016	10.20	10.35	10.00	10.30
1580	NYSE	DDC	Thu, Dec 31, 2015	10.05	10.38	10.03	10.23
1579	NYSE	DDC	Wed, Dec 30, 2015	10.04	10.17	9.99	10.10
1578	NYSE	DDC	Tue, Dec 29, 2015	9.89	10.29	9.89	10.12
1577	NYSE	DDC	Mon, Dec 28, 2015	10.05	10.11	9.80	9.87
1576	NYSE	DDC	Thu, Dec 24, 2015	10.00	10.29	9.88	10.13
1575	NYSE	DDC	Wed, Dec 23, 2015	10.08	10.19	9.55	9.84
1574	NYSE	DDC	Tue, Dec 22, 2015	8.75	10.34	8.69	10.06
1573	NYSE	DDC	Mon, Dec 21, 2015	8.54	8.60	8.11	8.22
1572	NYSE	DDC	Fri, Dec 18, 2015	8.11	8.59	8.11	8.42
1571	NYSE	DDC	Thu, Dec 17, 2015	8.05	8.38	7.84	8.07
1570	NYSE	DDC	Wed, Dec 16, 2015	7.74	8.20	7.71	8.20
1569	NYSE	DDC	Tue, Dec 15, 2015	7.67	7.76	7.27	7.67
1568	NYSE	DDC	Mon, Dec 14, 2015	8.22	8.29	7.61	7.61
1567	NYSE	DDC	Fri, Dec 11, 2015	7.68	8.46	7.68	8.24
1566	NYSE	DDC	Thu, Dec 10, 2015	7.98	8.15	7.88	7.94
1565	NYSE	DDC	Wed, Dec 9, 2015	8.12	8.30	7.95	8.06
1564	NYSE	DDC	Tue, Dec 8, 2015	8.01	8.02	7.75	8.01
1563	NYSE	DDC	Mon, Dec 7, 2015	8.31	8.34	7.92	8.05
1562	NYSE	DDC	Fri, Dec 4, 2015	8.22	8.45	8.19	8.39
1561	NYSE	DDC	Thu, Dec 3, 2015	8.38	8.44	8.19	8.22
1560	NYSE	DDC	Wed, Dec 2, 2015	8.37	8.40	8.21	8.34
1559	NYSE	DDC	Tue, Dec 1, 2015	8.25	8.34	8.19	8.32
1558	NYSE	DDC	Mon, Nov 30, 2015	8.24	8.41	8.24	8.25
1557	NYSE	DDC	Fri, Nov 27, 2015	8.19	8.31	8.12	8.24
1556	NYSE	DDC	Wed, Nov 25, 2015	8.37	8.45	8.11	8.23
1555	NYSE	DDC	Tue, Nov 24, 2015	8.47	8.50	8.33	8.41
1554	NYSE	DDC	Mon, Nov 23, 2015	8.85	8.85	8.33	8.40
1553	NYSE	DDC	Fri, Nov 20, 2015	9.11	9.23	8.69	8.75
1552	NYSE	DDC	Thu, Nov 19, 2015	9.10	9.27	8.96	9.13
1551	NYSE	DDC	Wed, Nov 18, 2015	8.80	9.07	8.77	9.07
1550	NYSE	DDC	Tue, Nov 17, 2015	8.86	8.89	8.67	8.77
1549	NYSE	DDC	Mon, Nov 16, 2015	9.25	9.36	8.86	8.89
1548	NYSE	DDC	Fri, Nov 13, 2015	9.01	9.29	8.91	9.23
1547	NYSE	DDC	Thu, Nov 12, 2015	9.07	9.25	8.93	9.06
1546	NYSE	DDC	Wed, Nov 11, 2015	9.41	9.41	9.02	9.13
1545	NYSE	DDC	Tue, Nov 10, 2015	9.99	10.02	9.31	9.34
1544	NYSE	DDC	Mon, Nov 9, 2015	10.40	10.40	9.95	10.19
1543	NYSE	DDC	Fri, Nov 6, 2015	10.50	10.65	10.34	10.37
1542	NYSE	DDC	Thu, Nov 5, 2015	10.73	10.77	10.43	10.62
1541	NYSE	DDC	Wed, Nov 4, 2015	10.97	11.03	10.62	10.73
1540	NYSE	DDC	Tue, Nov 3, 2015	10.63	11.01	10.63	10.91
1539	NYSE	DDC	Mon, Nov 2, 2015	10.55	10.81	10.44	10.67
1538	NYSE	DDC	Fri, Oct 30, 2015	10.14	10.74	10.09	10.56
1537	NYSE	DDC	Thu, Oct 29, 2015	10.46	10.46	10.05	10.19
1536	NYSE	DDC	Wed, Oct 28, 2015	11.00	11.18	10.48	10.53
1535	NYSE	DDC	Tue, Oct 27, 2015	10.86	11.10	10.63	11.02
1534	NYSE	DDC	Mon, Oct 26, 2015	11.11	11.22	10.69	10.86
1533	NYSE	DDC	Fri, Oct 23, 2015	11.30	11.34	10.84	11.19
1532	NYSE	DDC	Thu, Oct 22, 2015	10.84	11.46	10.79	11.20
1531	NYSE	DDC	Wed, Oct 21, 2015	10.77	10.87	10.45	10.83
1530	NYSE	DDC	Tue, Oct 20, 2015	10.34	10.87	10.34	10.79
1529	NYSE	DDC	Mon, Oct 19, 2015	10.77	10.94	10.31	10.34
1528	NYSE	DDC	Fri, Oct 16, 2015	11.22	11.22	10.76	10.80
1527	NYSE	DDC	Thu, Oct 15, 2015	11.18	11.36	10.79	11.29
1526	NYSE	DDC	Wed, Oct 14, 2015	10.97	11.45	10.97	11.27
1525	NYSE	DDC	Tue, Oct 13, 2015	11.00	11.18	10.91	10.95
1524	NYSE	DDC	Mon, Oct 12, 2015	11.30	11.30	11.03	11.06
1523	NYSE	DDC	Fri, Oct 9, 2015	11.17	11.57	11.09	11.29
1522	NYSE	DDC	Thu, Oct 8, 2015	10.78	11.22	10.55	11.04
1521	NYSE	DDC	Wed, Oct 7, 2015	11.14	11.44	10.88	10.99
1520	NYSE	DDC	Tue, Oct 6, 2015	10.97	11.47	10.85	11.12
1519	NYSE	DDC	Mon, Oct 5, 2015	10.91	11.14	10.43	10.89
1518	NYSE	DDC	Fri, Oct 2, 2015	10.44	10.85	10.44	10.85
1517	NYSE	DDC	Thu, Oct 1, 2015	10.75	10.89	10.22	10.39
1516	NYSE	DDC	Wed, Sep 30, 2015	9.98	10.71	9.92	10.68
1515	NYSE	DDC	Tue, Sep 29, 2015	9.92	10.06	9.82	9.89
1514	NYSE	DDC	Mon, Sep 28, 2015	9.76	10.07	9.62	9.90
1513	NYSE	DDC	Fri, Sep 25, 2015	10.10	10.11	9.79	9.95
1512	NYSE	DDC	Thu, Sep 24, 2015	9.95	10.18	9.89	10.06
1511	NYSE	DDC	Wed, Sep 23, 2015	10.51	10.51	9.92	9.97
1510	NYSE	DDC	Tue, Sep 22, 2015	10.69	10.69	10.31	10.45
1509	NYSE	DDC	Mon, Sep 21, 2015	10.77	11.00	10.48	10.87
1508	NYSE	DDC	Fri, Sep 18, 2015	10.99	11.07	10.51	10.74
1507	NYSE	DDC	Thu, Sep 17, 2015	10.81	11.24	10.73	11.02
1506	NYSE	DDC	Wed, Sep 16, 2015	10.66	11.04	10.66	10.94
1505	NYSE	DDC	Tue, Sep 15, 2015	11.11	11.17	10.47	10.59
1504	NYSE	DDC	Mon, Sep 14, 2015	11.63	11.63	10.99	11.14
1503	NYSE	DDC	Fri, Sep 11, 2015	12.05	12.12	11.57	11.80
1502	NYSE	DDC	Thu, Sep 10, 2015	12.06	12.25	11.97	12.10
1501	NYSE	DDC	Wed, Sep 9, 2015	12.48	12.50	11.95	12.02
1500	NYSE	DDC	Tue, Sep 8, 2015	11.88	12.53	11.82	12.44
1499	NYSE	DDC	Fri, Sep 4, 2015	11.73	11.85	11.47	11.72
1498	NYSE	DDC	Thu, Sep 3, 2015	11.60	12.08	11.52	11.86
1497	NYSE	DDC	Wed, Sep 2, 2015	11.73	11.73	11.31	11.58
1496	NYSE	DDC	Tue, Sep 1, 2015	11.85	11.90	11.54	11.63
1495	NYSE	DDC	Mon, Aug 31, 2015	11.79	11.90	11.25	11.84
1494	NYSE	DDC	Fri, Aug 28, 2015	11.54	11.86	11.53	11.85
1493	NYSE	DDC	Thu, Aug 27, 2015	11.04	11.69	10.98	11.57
1492	NYSE	DDC	Wed, Aug 26, 2015	11.26	11.26	10.75	10.95
1491	NYSE	DDC	Tue, Aug 25, 2015	11.82	11.86	11.13	11.15
1490	NYSE	DDC	Mon, Aug 24, 2015	12.53	12.53	11.49	11.53
1489	NYSE	DDC	Fri, Aug 21, 2015	12.81	12.99	12.70	12.82
1488	NYSE	DDC	Thu, Aug 20, 2015	12.62	13.11	12.62	12.96
1487	NYSE	DDC	Wed, Aug 19, 2015	12.91	12.99	12.77	12.86
1486	NYSE	DDC	Tue, Aug 18, 2015	12.81	13.03	12.76	12.94
1485	NYSE	DDC	Mon, Aug 17, 2015	12.63	12.90	12.58	12.90
1484	NYSE	DDC	Fri, Aug 14, 2015	13.08	13.13	12.56	12.58
1483	NYSE	DDC	Thu, Aug 13, 2015	12.97	13.23	12.82	12.99
1482	NYSE	DDC	Wed, Aug 12, 2015	13.32	13.32	12.91	13.09
1481	NYSE	DDC	Tue, Aug 11, 2015	13.15	13.20	12.78	13.16
1480	NYSE	DDC	Mon, Aug 10, 2015	12.57	13.24	12.42	13.24
1479	NYSE	DDC	Fri, Aug 7, 2015	12.56	12.65	12.43	12.49
1478	NYSE	DDC	Thu, Aug 6, 2015	12.35	12.62	12.34	12.60
1477	NYSE	DDC	Wed, Aug 5, 2015	12.30	12.51	12.25	12.35
1476	NYSE	DDC	Tue, Aug 4, 2015	11.80	12.26	11.77	12.20
1475	NYSE	DDC	Mon, Aug 3, 2015	12.37	12.43	11.68	11.69
1474	NYSE	DDC	Fri, Jul 31, 2015	12.47	12.58	12.35	12.45
1473	NYSE	DDC	Thu, Jul 30, 2015	12.39	12.39	11.99	12.32
1472	NYSE	DDC	Wed, Jul 29, 2015	11.93	12.44	11.88	12.39
1471	NYSE	DDC	Tue, Jul 28, 2015	11.94	12.14	11.90	11.92
1470	NYSE	DDC	Mon, Jul 27, 2015	12.17	12.38	11.82	11.85
1469	NYSE	DDC	Fri, Jul 24, 2015	12.15	12.27	11.68	12.24
1468	NYSE	DDC	Thu, Jul 23, 2015	12.79	12.81	12.13	12.19
1467	NYSE	DDC	Wed, Jul 22, 2015	12.72	12.88	12.45	12.72
1466	NYSE	DDC	Tue, Jul 21, 2015	12.57	13.00	12.52	12.78
1465	NYSE	DDC	Mon, Jul 20, 2015	12.60	12.84	12.39	12.45
1464	NYSE	DDC	Fri, Jul 17, 2015	13.02	13.12	12.69	12.82
1463	NYSE	DDC	Thu, Jul 16, 2015	12.42	13.16	12.39	13.04
1462	NYSE	DDC	Wed, Jul 15, 2015	12.47	12.55	12.25	12.36
1461	NYSE	DDC	Tue, Jul 14, 2015	12.74	12.90	12.46	12.61
1460	NYSE	DDC	Mon, Jul 13, 2015	13.02	13.05	12.50	12.80
1459	NYSE	DDC	Fri, Jul 10, 2015	13.11	13.28	12.86	13.00
1458	NYSE	DDC	Thu, Jul 9, 2015	13.14	13.23	12.79	13.04
1457	NYSE	DDC	Wed, Jul 8, 2015	13.43	13.65	12.93	13.01
1456	NYSE	DDC	Tue, Jul 7, 2015	13.99	14.05	13.42	13.53
1455	NYSE	DDC	Mon, Jul 6, 2015	14.09	14.17	13.83	14.08
1454	NYSE	DDC	Thu, Jul 2, 2015	13.99	14.25	13.83	14.02
1453	NYSE	DDC	Wed, Jul 1, 2015	14.05	14.16	13.87	14.04
1452	NYSE	DDC	Tue, Jun 30, 2015	14.18	14.20	13.82	14.01
1451	NYSE	DDC	Mon, Jun 29, 2015	14.72	14.73	14.08	14.12
1450	NYSE	DDC	Fri, Jun 26, 2015	14.70	15.14	14.66	14.73
1449	NYSE	DDC	Thu, Jun 25, 2015	14.91	14.91	14.50	14.72
1448	NYSE	DDC	Wed, Jun 24, 2015	15.21	15.40	14.86	14.89
1447	NYSE	DDC	Tue, Jun 23, 2015	15.60	15.60	15.19	15.28
1446	NYSE	DDC	Mon, Jun 22, 2015	15.17	15.63	15.15	15.62
1445	NYSE	DDC	Fri, Jun 19, 2015	15.77	15.89	15.12	15.15
1444	NYSE	DDC	Thu, Jun 18, 2015	15.84	16.24	15.76	15.77
1443	NYSE	DDC	Wed, Jun 17, 2015	15.89	15.98	15.51	15.73
1442	NYSE	DDC	Tue, Jun 16, 2015	16.21	16.35	15.68	15.93
1441	NYSE	DDC	Mon, Jun 15, 2015	16.71	16.81	16.25	16.31
1440	NYSE	DDC	Fri, Jun 12, 2015	17.94	17.95	16.82	16.87
1439	NYSE	DDC	Thu, Jun 11, 2015	18.59	19.01	18.04	18.20
1438	NYSE	DDC	Wed, Jun 10, 2015	19.20	19.40	19.13	19.24
1437	NYSE	DDC	Tue, Jun 9, 2015	19.03	19.13	18.93	19.03
1436	NYSE	DDC	Mon, Jun 8, 2015	18.72	18.98	18.68	18.92
1435	NYSE	DDC	Fri, Jun 5, 2015	18.75	18.88	18.58	18.73
1434	NYSE	DDC	Thu, Jun 4, 2015	18.89	19.06	18.67	18.88
1433	NYSE	DDC	Wed, Jun 3, 2015	19.41	19.50	18.87	18.99
1432	NYSE	DDC	Tue, Jun 2, 2015	19.27	19.49	19.16	19.35
1431	NYSE	DDC	Mon, Jun 1, 2015	18.86	19.30	18.72	19.19
1430	NYSE	DDC	Fri, May 29, 2015	18.70	18.95	18.60	18.70
1429	NYSE	DDC	Thu, May 28, 2015	18.23	18.79	18.15	18.74
1428	NYSE	DDC	Wed, May 27, 2015	17.87	18.33	17.86	18.22
1427	NYSE	DDC	Tue, May 26, 2015	18.34	18.37	17.79	17.87
1426	NYSE	DDC	Fri, May 22, 2015	18.74	18.98	18.42	18.54
1425	NYSE	DDC	Thu, May 21, 2015	19.11	19.14	18.76	18.81
1424	NYSE	DDC	Wed, May 20, 2015	19.31	19.45	18.86	19.15
1423	NYSE	DDC	Tue, May 19, 2015	19.31	19.43	19.20	19.34
1422	NYSE	DDC	Mon, May 18, 2015	19.47	19.54	19.14	19.40
1421	NYSE	DDC	Fri, May 15, 2015	19.76	19.81	19.42	19.50
1420	NYSE	DDC	Thu, May 14, 2015	19.85	19.95	19.67	19.78
1419	NYSE	DDC	Wed, May 13, 2015	19.90	20.00	19.73	19.74
1418	NYSE	DDC	Tue, May 12, 2015	19.87	19.97	19.81	19.84
1417	NYSE	DDC	Mon, May 11, 2015	19.66	20.20	19.66	19.87
1416	NYSE	DDC	Fri, May 8, 2015	19.58	19.67	19.50	19.63
1415	NYSE	DDC	Thu, May 7, 2015	19.42	19.56	19.11	19.45
1414	NYSE	DDC	Wed, May 6, 2015	19.50	19.68	19.36	19.55
1413	NYSE	DDC	Tue, May 5, 2015	19.81	19.88	19.21	19.28
1412	NYSE	DDC	Mon, May 4, 2015	19.84	20.30	19.67	19.76
1411	NYSE	DDC	Fri, May 1, 2015	19.67	19.81	19.56	19.75
1410	NYSE	DDC	Thu, Apr 30, 2015	19.97	20.00	19.55	19.71
1409	NYSE	DDC	Wed, Apr 29, 2015	19.66	20.23	19.62	20.08
1408	NYSE	DDC	Tue, Apr 28, 2015	19.20	19.74	19.18	19.73
1407	NYSE	DDC	Mon, Apr 27, 2015	19.41	19.71	19.37	19.54
1406	NYSE	DDC	Fri, Apr 24, 2015	19.11	19.38	19.07	19.35
1405	NYSE	DDC	Thu, Apr 23, 2015	18.76	19.07	18.75	19.07
1404	NYSE	DDC	Wed, Apr 22, 2015	19.04	19.28	18.67	18.81
1403	NYSE	DDC	Tue, Apr 21, 2015	19.02	19.10	18.77	19.01
1402	NYSE	DDC	Mon, Apr 20, 2015	18.48	19.10	18.36	19.00
1401	NYSE	DDC	Fri, Apr 17, 2015	18.70	18.70	18.34	18.47
1400	NYSE	DDC	Thu, Apr 16, 2015	18.32	18.86	18.30	18.70
1399	NYSE	DDC	Wed, Apr 15, 2015	17.70	18.29	17.59	18.23
1398	NYSE	DDC	Tue, Apr 14, 2015	17.51	17.86	17.44	17.72
1397	NYSE	DDC	Mon, Apr 13, 2015	17.68	17.74	17.28	17.44
1396	NYSE	DDC	Fri, Apr 10, 2015	17.20	17.83	17.18	17.77
1395	NYSE	DDC	Thu, Apr 9, 2015	17.50	17.50	16.51	17.22
1394	NYSE	DDC	Wed, Apr 8, 2015	17.29	17.44	17.21	17.37
1393	NYSE	DDC	Tue, Apr 7, 2015	17.35	17.38	17.22	17.30
1392	NYSE	DDC	Mon, Apr 6, 2015	17.20	17.46	17.10	17.35
1391	NYSE	DDC	Thu, Apr 2, 2015	17.06	17.23	16.93	17.13
1390	NYSE	DDC	Wed, Apr 1, 2015	17.09	17.18	17.00	17.10
1389	NYSE	DDC	Tue, Mar 31, 2015	17.10	17.20	16.89	17.09
1388	NYSE	DDC	Mon, Mar 30, 2015	16.99	17.13	16.88	17.08
1387	NYSE	DDC	Fri, Mar 27, 2015	17.26	17.29	16.75	17.04
1386	NYSE	DDC	Thu, Mar 26, 2015	17.60	17.86	17.21	17.28
1385	NYSE	DDC	Wed, Mar 25, 2015	18.21	18.24	17.62	17.70
1384	NYSE	DDC	Tue, Mar 24, 2015	17.79	18.03	17.73	17.96
1383	NYSE	DDC	Mon, Mar 23, 2015	17.80	17.99	17.59	17.82
1382	NYSE	DDC	Fri, Mar 20, 2015	17.25	17.62	17.18	17.62
1381	NYSE	DDC	Thu, Mar 19, 2015	16.99	17.20	16.96	17.17
1380	NYSE	DDC	Wed, Mar 18, 2015	17.14	17.34	16.92	17.18
1379	NYSE	DDC	Tue, Mar 17, 2015	17.00	17.22	16.89	17.15
1378	NYSE	DDC	Mon, Mar 16, 2015	17.07	17.23	16.96	17.11
1377	NYSE	DDC	Fri, Mar 13, 2015	17.25	17.25	16.99	17.07
1376	NYSE	DDC	Thu, Mar 12, 2015	16.82	17.24	16.81	17.24
1375	NYSE	DDC	Wed, Mar 11, 2015	16.48	16.88	16.33	16.80
1374	NYSE	DDC	Tue, Mar 10, 2015	16.31	16.52	16.19	16.47
1373	NYSE	DDC	Mon, Mar 9, 2015	17.03	17.05	16.28	16.37
1372	NYSE	DDC	Fri, Mar 6, 2015	16.64	17.08	16.64	16.93
1371	NYSE	DDC	Thu, Mar 5, 2015	16.62	16.92	16.57	16.80
1370	NYSE	DDC	Wed, Mar 4, 2015	16.76	16.91	16.48	16.63
1369	NYSE	DDC	Tue, Mar 3, 2015	16.87	17.11	16.72	16.78
1368	NYSE	DDC	Mon, Mar 2, 2015	16.98	17.21	16.62	16.76
1367	NYSE	DDC	Fri, Feb 27, 2015	17.15	17.21	16.88	17.00
1366	NYSE	DDC	Thu, Feb 26, 2015	17.50	17.50	17.09	17.11
1365	NYSE	DDC	Wed, Feb 25, 2015	17.23	17.54	17.16	17.46
1364	NYSE	DDC	Tue, Feb 24, 2015	16.95	17.26	16.55	17.10
1363	NYSE	DDC	Mon, Feb 23, 2015	16.85	17.11	16.85	17.03
1362	NYSE	DDC	Fri, Feb 20, 2015	16.85	17.10	16.81	16.87
1361	NYSE	DDC	Thu, Feb 19, 2015	17.00	17.01	16.68	16.81
1360	NYSE	DDC	Wed, Feb 18, 2015	16.39	17.01	16.39	17.00
1359	NYSE	DDC	Tue, Feb 17, 2015	16.58	16.93	16.38	16.47
1358	NYSE	DDC	Fri, Feb 13, 2015	16.34	16.56	16.34	16.55
1357	NYSE	DDC	Thu, Feb 12, 2015	16.32	16.48	16.22	16.38
1356	NYSE	DDC	Wed, Feb 11, 2015	16.34	16.38	16.05	16.19
1355	NYSE	DDC	Tue, Feb 10, 2015	16.41	16.41	16.01	16.35
1354	NYSE	DDC	Mon, Feb 9, 2015	16.49	16.61	16.38	16.44
1353	NYSE	DDC	Fri, Feb 6, 2015	16.50	16.51	16.29	16.48
1352	NYSE	DDC	Thu, Feb 5, 2015	16.69	16.76	16.43	16.60
1351	NYSE	DDC	Wed, Feb 4, 2015	16.47	16.57	16.36	16.51
1350	NYSE	DDC	Tue, Feb 3, 2015	16.50	16.59	16.26	16.50
1349	NYSE	DDC	Mon, Feb 2, 2015	16.53	16.80	16.35	16.49
1348	NYSE	DDC	Fri, Jan 30, 2015	16.31	16.79	16.16	16.60
1347	NYSE	DDC	Thu, Jan 29, 2015	16.24	16.43	16.04	16.34
1346	NYSE	DDC	Wed, Jan 28, 2015	16.12	16.42	16.01	16.25
1345	NYSE	DDC	Tue, Jan 27, 2015	15.85	16.06	15.84	16.00
1344	NYSE	DDC	Mon, Jan 26, 2015	16.18	16.18	15.79	15.87
1343	NYSE	DDC	Fri, Jan 23, 2015	16.54	16.59	16.16	16.18
1342	NYSE	DDC	Thu, Jan 22, 2015	16.18	16.65	16.18	16.53
1341	NYSE	DDC	Wed, Jan 21, 2015	16.02	16.37	16.01	16.19
1340	NYSE	DDC	Tue, Jan 20, 2015	17.03	17.13	15.97	16.12
1339	NYSE	DDC	Fri, Jan 16, 2015	15.64	16.35	15.64	16.11
1338	NYSE	DDC	Thu, Jan 15, 2015	16.05	16.20	15.67	15.70
1337	NYSE	DDC	Wed, Jan 14, 2015	17.14	17.21	16.21	16.31
1336	NYSE	DDC	Tue, Jan 13, 2015	17.44	17.46	17.04	17.27
1335	NYSE	DDC	Mon, Jan 12, 2015	17.64	17.67	17.32	17.34
1334	NYSE	DDC	Fri, Jan 9, 2015	17.71	17.85	17.56	17.70
1333	NYSE	DDC	Thu, Jan 8, 2015	17.93	18.29	17.70	17.75
1332	NYSE	DDC	Wed, Jan 7, 2015	17.86	18.06	17.74	17.87
1331	NYSE	DDC	Tue, Jan 6, 2015	17.79	17.93	17.63	17.74
1330	NYSE	DDC	Mon, Jan 5, 2015	17.73	17.85	17.59	17.74
1329	NYSE	DDC	Fri, Jan 2, 2015	17.87	17.99	17.63	17.74
1328	NYSE	DDC	Wed, Dec 31, 2014	18.00	18.07	17.83	17.96
1327	NYSE	DDC	Tue, Dec 30, 2014	18.08	18.43	17.86	17.94
1326	NYSE	DDC	Mon, Dec 29, 2014	18.49	18.50	17.77	17.94
1325	NYSE	DDC	Fri, Dec 26, 2014	17.82	18.50	17.82	18.45
1324	NYSE	DDC	Wed, Dec 24, 2014	17.45	17.87	17.40	17.67
1323	NYSE	DDC	Tue, Dec 23, 2014	17.34	17.75	17.34	17.42
1322	NYSE	DDC	Mon, Dec 22, 2014	17.53	17.78	17.24	17.34
1321	NYSE	DDC	Fri, Dec 19, 2014	17.78	17.78	17.55	17.63
1320	NYSE	DDC	Thu, Dec 18, 2014	17.89	17.97	17.45	17.71
1319	NYSE	DDC	Wed, Dec 17, 2014	17.78	18.03	17.60	17.88
1318	NYSE	DDC	Tue, Dec 16, 2014	17.83	18.11	17.66	17.71
1317	NYSE	DDC	Mon, Dec 15, 2014	17.78	18.22	17.44	17.46
1316	NYSE	DDC	Fri, Dec 12, 2014	17.23	18.09	17.23	17.82
1315	NYSE	DDC	Thu, Dec 11, 2014	16.99	17.63	16.95	17.30
1314	NYSE	DDC	Wed, Dec 10, 2014	17.83	17.86	17.18	17.34
1313	NYSE	DDC	Tue, Dec 9, 2014	17.61	18.10	17.43	17.82
1312	NYSE	DDC	Mon, Dec 8, 2014	17.50	17.59	17.17	17.45
1311	NYSE	DDC	Fri, Dec 5, 2014	17.29	17.66	17.08	17.57
1310	NYSE	DDC	Thu, Dec 4, 2014	16.86	17.37	16.80	17.15
1309	NYSE	DDC	Wed, Dec 3, 2014	16.81	17.09	16.75	17.02
1308	NYSE	DDC	Tue, Dec 2, 2014	16.71	16.98	16.52	16.72
1307	NYSE	DDC	Mon, Dec 1, 2014	16.27	17.24	16.27	16.86
1306	NYSE	DDC	Fri, Nov 28, 2014	16.28	16.43	16.05	16.17
1305	NYSE	DDC	Wed, Nov 26, 2014	15.79	16.31	15.64	16.23
1304	NYSE	DDC	Tue, Nov 25, 2014	15.87	15.99	15.66	15.82
1303	NYSE	DDC	Mon, Nov 24, 2014	15.93	16.00	15.56	15.80
1302	NYSE	DDC	Fri, Nov 21, 2014	14.68	15.88	14.68	15.86
1301	NYSE	DDC	Thu, Nov 20, 2014	14.47	14.67	14.31	14.49
1300	NYSE	DDC	Wed, Nov 19, 2014	14.85	14.85	14.38	14.41
1299	NYSE	DDC	Tue, Nov 18, 2014	14.90	15.11	14.80	14.92
1298	NYSE	DDC	Mon, Nov 17, 2014	14.41	15.06	14.41	15.04
1297	NYSE	DDC	Fri, Nov 14, 2014	14.28	14.54	14.13	14.50
1296	NYSE	DDC	Thu, Nov 13, 2014	14.15	14.33	14.13	14.12
1295	NYSE	DDC	Wed, Nov 12, 2014	14.15	14.32	13.92	14.16
1294	NYSE	DDC	Tue, Nov 11, 2014	14.08	14.27	13.95	14.14
1293	NYSE	DDC	Mon, Nov 10, 2014	14.72	14.74	14.10	14.10
1292	NYSE	DDC	Fri, Nov 7, 2014	13.77	14.80	13.77	14.77
1291	NYSE	DDC	Thu, Nov 6, 2014	13.55	13.79	13.42	13.65
1290	NYSE	DDC	Wed, Nov 5, 2014	13.92	14.08	13.51	13.55
1289	NYSE	DDC	Tue, Nov 4, 2014	13.96	14.03	13.84	13.96
1288	NYSE	DDC	Mon, Nov 3, 2014	14.01	14.08	13.81	14.02
1287	NYSE	DDC	Fri, Oct 31, 2014	13.85	14.09	13.65	14.01
1286	NYSE	DDC	Thu, Oct 30, 2014	14.06	14.06	13.83	13.84
1285	NYSE	DDC	Wed, Oct 29, 2014	14.15	14.23	13.94	14.06
1284	NYSE	DDC	Tue, Oct 28, 2014	14.11	14.26	14.03	14.16
1283	NYSE	DDC	Mon, Oct 27, 2014	14.41	14.44	14.03	14.08
1282	NYSE	DDC	Fri, Oct 24, 2014	14.51	14.58	14.43	14.44
1281	NYSE	DDC	Thu, Oct 23, 2014	14.38	14.47	14.17	14.42
1280	NYSE	DDC	Wed, Oct 22, 2014	14.49	14.55	14.31	14.33
1279	NYSE	DDC	Tue, Oct 21, 2014	14.38	14.56	14.25	14.52
1278	NYSE	DDC	Mon, Oct 20, 2014	14.07	14.34	14.07	14.26
1277	NYSE	DDC	Fri, Oct 17, 2014	14.25	14.27	14.03	14.20
1276	NYSE	DDC	Thu, Oct 16, 2014	13.94	14.22	13.94	14.21
1275	NYSE	DDC	Wed, Oct 15, 2014	13.56	14.28	13.56	14.26
1274	NYSE	DDC	Tue, Oct 14, 2014	13.77	13.93	13.51	13.57
1273	NYSE	DDC	Mon, Oct 13, 2014	14.08	14.24	13.75	13.78
1272	NYSE	DDC	Fri, Oct 10, 2014	14.01	14.22	13.89	13.98
1271	NYSE	DDC	Thu, Oct 9, 2014	14.31	14.40	14.00	14.13
1270	NYSE	DDC	Wed, Oct 8, 2014	14.27	14.40	13.88	14.31
1269	NYSE	DDC	Tue, Oct 7, 2014	14.51	14.60	14.18	14.25
1268	NYSE	DDC	Mon, Oct 6, 2014	14.40	14.74	14.27	14.39
1267	NYSE	DDC	Fri, Oct 3, 2014	14.26	14.37	14.11	14.27
1266	NYSE	DDC	Thu, Oct 2, 2014	14.46	14.50	14.20	14.26
1265	NYSE	DDC	Wed, Oct 1, 2014	14.25	14.56	14.25	14.45
1264	NYSE	DDC	Tue, Sep 30, 2014	13.94	14.69	13.93	14.24
1263	NYSE	DDC	Mon, Sep 29, 2014	13.60	13.79	13.57	13.76
1262	NYSE	DDC	Fri, Sep 26, 2014	13.53	13.66	13.49	13.62
1261	NYSE	DDC	Thu, Sep 25, 2014	13.44	13.55	13.25	13.53
1260	NYSE	DDC	Wed, Sep 24, 2014	13.32	13.56	13.27	13.49
1259	NYSE	DDC	Tue, Sep 23, 2014	13.19	13.44	13.13	13.36
1258	NYSE	DDC	Mon, Sep 22, 2014	13.33	13.38	13.04	13.20
1257	NYSE	DDC	Fri, Sep 19, 2014	13.60	13.73	13.32	13.46
1256	NYSE	DDC	Thu, Sep 18, 2014	13.68	13.68	13.54	13.60
1255	NYSE	DDC	Wed, Sep 17, 2014	13.52	13.64	13.51	13.58
1254	NYSE	DDC	Tue, Sep 16, 2014	13.69	13.74	13.41	13.55
1253	NYSE	DDC	Mon, Sep 15, 2014	13.82	13.86	13.56	13.65
1252	NYSE	DDC	Fri, Sep 12, 2014	13.78	13.87	13.69	13.75
1251	NYSE	DDC	Thu, Sep 11, 2014	13.75	13.82	13.66	13.79
1250	NYSE	DDC	Wed, Sep 10, 2014	13.79	13.79	13.53	13.75
1249	NYSE	DDC	Tue, Sep 9, 2014	13.72	13.84	13.72	13.77
1248	NYSE	DDC	Mon, Sep 8, 2014	13.90	14.00	13.68	13.78
1247	NYSE	DDC	Fri, Sep 5, 2014	13.84	13.91	13.66	13.87
1246	NYSE	DDC	Thu, Sep 4, 2014	14.06	14.06	13.59	13.64
1245	NYSE	DDC	Wed, Sep 3, 2014	13.42	13.46	13.28	13.39
1244	NYSE	DDC	Tue, Sep 2, 2014	13.58	13.67	13.27	13.28
1243	NYSE	DDC	Fri, Aug 29, 2014	13.60	13.60	13.43	13.53
1242	NYSE	DDC	Thu, Aug 28, 2014	13.54	13.57	13.46	13.51
1241	NYSE	DDC	Wed, Aug 27, 2014	13.58	13.59	13.49	13.52
1240	NYSE	DDC	Tue, Aug 26, 2014	13.47	13.55	13.37	13.50
1239	NYSE	DDC	Mon, Aug 25, 2014	13.54	13.54	13.33	13.33
1238	NYSE	DDC	Fri, Aug 22, 2014	13.53	13.61	13.45	13.52
1237	NYSE	DDC	Thu, Aug 21, 2014	13.71	13.87	13.54	13.56
1236	NYSE	DDC	Wed, Aug 20, 2014	13.76	13.94	13.74	13.79
1235	NYSE	DDC	Tue, Aug 19, 2014	13.85	13.92	13.66	13.72
1234	NYSE	DDC	Mon, Aug 18, 2014	13.91	13.95	13.78	13.79
1233	NYSE	DDC	Fri, Aug 15, 2014	14.05	14.06	13.88	13.88
1232	NYSE	DDC	Thu, Aug 14, 2014	14.20	14.26	14.00	14.06
1231	NYSE	DDC	Wed, Aug 13, 2014	14.19	14.22	14.15	14.18
1230	NYSE	DDC	Tue, Aug 12, 2014	14.18	14.23	14.11	14.15
1229	NYSE	DDC	Mon, Aug 11, 2014	14.02	14.19	14.00	14.14
1228	NYSE	DDC	Fri, Aug 8, 2014	14.11	14.21	13.95	13.98
1227	NYSE	DDC	Thu, Aug 7, 2014	14.12	14.20	14.03	14.12
1226	NYSE	DDC	Wed, Aug 6, 2014	14.03	14.22	14.01	14.14
1225	NYSE	DDC	Tue, Aug 5, 2014	13.95	14.11	13.87	14.03
1224	NYSE	DDC	Mon, Aug 4, 2014	13.92	14.08	13.89	14.05
1223	NYSE	DDC	Fri, Aug 1, 2014	14.02	14.08	13.76	13.91
1222	NYSE	DDC	Thu, Jul 31, 2014	14.23	14.24	13.96	14.00
1221	NYSE	DDC	Wed, Jul 30, 2014	14.35	14.42	14.26	14.28
1220	NYSE	DDC	Tue, Jul 29, 2014	14.28	14.38	14.18	14.33
1219	NYSE	DDC	Mon, Jul 28, 2014	14.40	14.50	14.23	14.28
1218	NYSE	DDC	Fri, Jul 25, 2014	14.33	14.51	14.30	14.48
1217	NYSE	DDC	Thu, Jul 24, 2014	14.40	14.40	14.10	14.35
1216	NYSE	DDC	Wed, Jul 23, 2014	14.34	14.40	14.21	14.23
1215	NYSE	DDC	Tue, Jul 22, 2014	14.44	14.49	14.27	14.31
1214	NYSE	DDC	Mon, Jul 21, 2014	14.50	14.52	14.36	14.42
1213	NYSE	DDC	Fri, Jul 18, 2014	14.53	14.57	14.39	14.46
1212	NYSE	DDC	Thu, Jul 17, 2014	14.42	14.62	14.35	14.58
1211	NYSE	DDC	Wed, Jul 16, 2014	14.40	14.56	14.32	14.52
1210	NYSE	DDC	Tue, Jul 15, 2014	14.37	14.37	14.11	14.16
1209	NYSE	DDC	Mon, Jul 14, 2014	14.47	14.48	14.14	14.29
1208	NYSE	DDC	Fri, Jul 11, 2014	14.41	14.42	14.14	14.32
1207	NYSE	DDC	Thu, Jul 10, 2014	14.48	14.55	14.35	14.38
1206	NYSE	DDC	Wed, Jul 9, 2014	14.30	14.64	14.30	14.56
1205	NYSE	DDC	Tue, Jul 8, 2014	14.39	14.39	14.08	14.27
1204	NYSE	DDC	Mon, Jul 7, 2014	14.50	14.50	14.29	14.34
1203	NYSE	DDC	Thu, Jul 3, 2014	14.50	14.52	14.39	14.51
1202	NYSE	DDC	Wed, Jul 2, 2014	14.53	14.56	14.30	14.48
1201	NYSE	DDC	Tue, Jul 1, 2014	14.51	14.75	14.38	14.50
1200	NYSE	DDC	Mon, Jun 30, 2014	14.29	14.45	14.18	14.45
1199	NYSE	DDC	Fri, Jun 27, 2014	14.35	14.51	14.20	14.35
1198	NYSE	DDC	Thu, Jun 26, 2014	14.32	14.35	14.14	14.32
1197	NYSE	DDC	Wed, Jun 25, 2014	14.29	14.46	14.27	14.35
1196	NYSE	DDC	Tue, Jun 24, 2014	14.24	14.44	14.24	14.27
1195	NYSE	DDC	Mon, Jun 23, 2014	14.32	14.50	14.29	14.31
1194	NYSE	DDC	Fri, Jun 20, 2014	14.36	14.36	14.15	14.20
1193	NYSE	DDC	Thu, Jun 19, 2014	13.94	14.30	13.94	14.27
1192	NYSE	DDC	Wed, Jun 18, 2014	13.51	13.93	13.51	13.84
1191	NYSE	DDC	Tue, Jun 17, 2014	13.40	13.57	13.33	13.55
1190	NYSE	DDC	Mon, Jun 16, 2014	13.35	13.41	13.33	13.41
1189	NYSE	DDC	Fri, Jun 13, 2014	13.78	13.78	13.17	13.34
1188	NYSE	DDC	Thu, Jun 12, 2014	14.22	14.39	13.50	13.58
1187	NYSE	DDC	Wed, Jun 11, 2014	13.48	13.72	13.44	13.51
1186	NYSE	DDC	Tue, Jun 10, 2014	13.54	13.63	13.29	13.60
1185	NYSE	DDC	Mon, Jun 9, 2014	13.46	13.64	13.43	13.49
1184	NYSE	DDC	Fri, Jun 6, 2014	13.12	13.49	13.12	13.46
1183	NYSE	DDC	Thu, Jun 5, 2014	12.88	13.15	12.88	13.12
1182	NYSE	DDC	Wed, Jun 4, 2014	12.93	12.99	12.87	12.88
1181	NYSE	DDC	Tue, Jun 3, 2014	13.01	13.01	12.87	12.93
1180	NYSE	DDC	Mon, Jun 2, 2014	13.15	13.17	13.00	13.04
1179	NYSE	DDC	Fri, May 30, 2014	12.99	13.22	12.91	13.16
1178	NYSE	DDC	Thu, May 29, 2014	12.95	13.03	12.85	12.96
1177	NYSE	DDC	Wed, May 28, 2014	13.01	13.01	12.75	12.86
1176	NYSE	DDC	Tue, May 27, 2014	12.77	13.03	12.73	12.98
1175	NYSE	DDC	Fri, May 23, 2014	12.72	12.84	12.72	12.74
1174	NYSE	DDC	Thu, May 22, 2014	12.83	12.84	12.70	12.75
1173	NYSE	DDC	Wed, May 21, 2014	13.02	13.10	12.56	12.83
1172	NYSE	DDC	Tue, May 20, 2014	12.36	12.93	12.28	12.89
1171	NYSE	DDC	Mon, May 19, 2014	12.21	12.41	12.21	12.22
1170	NYSE	DDC	Fri, May 16, 2014	12.10	12.26	12.09	12.24
1169	NYSE	DDC	Thu, May 15, 2014	12.17	12.20	11.90	12.12
1168	NYSE	DDC	Wed, May 14, 2014	12.10	12.25	12.10	12.20
1167	NYSE	DDC	Tue, May 13, 2014	12.14	12.18	12.03	12.09
1166	NYSE	DDC	Mon, May 12, 2014	12.08	12.32	12.06	12.16
1165	NYSE	DDC	Fri, May 9, 2014	12.23	12.23	11.81	11.99
1164	NYSE	DDC	Thu, May 8, 2014	12.40	12.46	12.16	12.19
1163	NYSE	DDC	Wed, May 7, 2014	12.29	12.37	12.14	12.35
1162	NYSE	DDC	Tue, May 6, 2014	12.40	12.64	12.27	12.32
1161	NYSE	DDC	Mon, May 5, 2014	12.60	12.64	12.26	12.33
1160	NYSE	DDC	Fri, May 2, 2014	12.56	12.69	12.52	12.61
1159	NYSE	DDC	Thu, May 1, 2014	12.61	12.61	12.37	12.51
1158	NYSE	DDC	Wed, Apr 30, 2014	12.60	12.62	12.52	12.59
1157	NYSE	DDC	Tue, Apr 29, 2014	12.59	12.65	12.55	12.61
1156	NYSE	DDC	Mon, Apr 28, 2014	12.52	12.63	12.47	12.51
1155	NYSE	DDC	Fri, Apr 25, 2014	12.36	12.52	12.35	12.50
1154	NYSE	DDC	Thu, Apr 24, 2014	12.40	12.43	12.30	12.37
1153	NYSE	DDC	Wed, Apr 23, 2014	12.24	12.43	12.13	12.39
1152	NYSE	DDC	Tue, Apr 22, 2014	12.58	12.65	12.04	12.21
1151	NYSE	DDC	Mon, Apr 21, 2014	12.61	12.66	12.40	12.51
1150	NYSE	DDC	Thu, Apr 17, 2014	12.46	12.72	12.46	12.64
1149	NYSE	DDC	Wed, Apr 16, 2014	12.67	12.73	12.40	12.52
1148	NYSE	DDC	Tue, Apr 15, 2014	13.18	13.24	12.53	12.65
1147	NYSE	DDC	Mon, Apr 14, 2014	13.20	13.39	13.16	13.18
1146	NYSE	DDC	Fri, Apr 11, 2014	13.03	13.17	12.91	13.16
1145	NYSE	DDC	Thu, Apr 10, 2014	13.47	13.52	13.11	13.14
1144	NYSE	DDC	Wed, Apr 9, 2014	13.42	13.62	13.40	13.48
1143	NYSE	DDC	Tue, Apr 8, 2014	13.49	13.56	13.32	13.42
1142	NYSE	DDC	Mon, Apr 7, 2014	13.45	13.47	13.30	13.42
1141	NYSE	DDC	Fri, Apr 4, 2014	13.55	13.67	13.37	13.45
1140	NYSE	DDC	Thu, Apr 3, 2014	13.37	13.67	13.37	13.41
1139	NYSE	DDC	Wed, Apr 2, 2014	13.49	13.60	13.36	13.54
1138	NYSE	DDC	Tue, Apr 1, 2014	13.46	13.51	13.32	13.41
1137	NYSE	DDC	Mon, Mar 31, 2014	13.54	13.57	13.40	13.42
1136	NYSE	DDC	Fri, Mar 28, 2014	13.47	13.59	13.36	13.44
1135	NYSE	DDC	Thu, Mar 27, 2014	13.37	13.55	13.20	13.42
1134	NYSE	DDC	Wed, Mar 26, 2014	13.61	13.66	13.29	13.40
1133	NYSE	DDC	Tue, Mar 25, 2014	13.62	13.74	13.45	13.53
1132	NYSE	DDC	Mon, Mar 24, 2014	13.61	13.65	13.36	13.58
1131	NYSE	DDC	Fri, Mar 21, 2014	13.79	13.80	13.58	13.61
1130	NYSE	DDC	Thu, Mar 20, 2014	13.53	13.70	13.50	13.70
1129	NYSE	DDC	Wed, Mar 19, 2014	13.76	13.76	13.54	13.57
1128	NYSE	DDC	Tue, Mar 18, 2014	13.60	13.81	13.60	13.81
1127	NYSE	DDC	Mon, Mar 17, 2014	13.65	13.72	13.58	13.63
1126	NYSE	DDC	Fri, Mar 14, 2014	13.60	13.75	13.49	13.61
1125	NYSE	DDC	Thu, Mar 13, 2014	13.81	13.85	13.57	13.62
1124	NYSE	DDC	Wed, Mar 12, 2014	13.58	13.69	13.40	13.68
1123	NYSE	DDC	Tue, Mar 11, 2014	13.88	13.91	13.51	13.56
1122	NYSE	DDC	Mon, Mar 10, 2014	13.92	13.93	13.72	13.89
1121	NYSE	DDC	Fri, Mar 7, 2014	14.22	14.27	13.88	13.96
1120	NYSE	DDC	Thu, Mar 6, 2014	14.44	14.51	14.21	14.23
1119	NYSE	DDC	Wed, Mar 5, 2014	14.23	14.42	14.23	14.39
1118	NYSE	DDC	Tue, Mar 4, 2014	14.35	14.45	14.21	14.23
1117	NYSE	DDC	Mon, Mar 3, 2014	14.21	14.41	14.21	14.35
1116	NYSE	DDC	Fri, Feb 28, 2014	14.35	14.44	14.24	14.24
1115	NYSE	DDC	Thu, Feb 27, 2014	14.47	14.60	14.35	14.35
1114	NYSE	DDC	Wed, Feb 26, 2014	14.71	14.71	14.35	14.44
1113	NYSE	DDC	Tue, Feb 25, 2014	14.87	14.87	14.59	14.71
1112	NYSE	DDC	Mon, Feb 24, 2014	14.92	15.04	14.86	14.92
1111	NYSE	DDC	Fri, Feb 21, 2014	15.00	15.12	14.79	14.83
1110	NYSE	DDC	Thu, Feb 20, 2014	14.23	14.99	14.23	14.99
1109	NYSE	DDC	Wed, Feb 19, 2014	14.47	14.50	14.19	14.22
1108	NYSE	DDC	Tue, Feb 18, 2014	14.22	14.51	14.20	14.46
1107	NYSE	DDC	Fri, Feb 14, 2014	14.34	14.52	14.16	14.19
1106	NYSE	DDC	Thu, Feb 13, 2014	14.13	14.46	14.12	14.25
1105	NYSE	DDC	Wed, Feb 12, 2014	14.29	14.45	14.20	14.25
1104	NYSE	DDC	Tue, Feb 11, 2014	14.08	14.52	14.08	14.19
1103	NYSE	DDC	Mon, Feb 10, 2014	14.02	14.20	13.99	14.07
1102	NYSE	DDC	Fri, Feb 7, 2014	14.23	14.23	13.95	14.00
1101	NYSE	DDC	Thu, Feb 6, 2014	14.00	14.21	14.00	14.12
1100	NYSE	DDC	Wed, Feb 5, 2014	14.11	14.16	13.97	14.01
1099	NYSE	DDC	Tue, Feb 4, 2014	14.12	14.26	14.05	14.15
1098	NYSE	DDC	Mon, Feb 3, 2014	14.55	14.58	14.00	14.05
1097	NYSE	DDC	Fri, Jan 31, 2014	14.43	14.65	14.41	14.53
1096	NYSE	DDC	Wed, Jan 29, 2014	14.40	14.50	14.36	14.43
1095	NYSE	DDC	Tue, Jan 28, 2014	14.32	14.43	14.26	14.42
1094	NYSE	DDC	Mon, Jan 27, 2014	14.56	14.56	14.10	14.28
1093	NYSE	DDC	Fri, Jan 24, 2014	14.86	14.95	14.28	14.49
1092	NYSE	DDC	Thu, Jan 23, 2014	14.84	15.00	14.73	14.90
1091	NYSE	DDC	Wed, Jan 22, 2014	15.06	15.08	14.78	14.87
1090	NYSE	DDC	Tue, Jan 21, 2014	15.08	15.22	14.88	14.97
1089	NYSE	DDC	Fri, Jan 17, 2014	14.72	15.07	14.63	14.88
1088	NYSE	DDC	Thu, Jan 16, 2014	14.41	14.82	14.41	14.56
1087	NYSE	DDC	Wed, Jan 15, 2014	14.10	14.39	14.10	14.26
1086	NYSE	DDC	Tue, Jan 14, 2014	14.03	14.11	13.88	14.07
1085	NYSE	DDC	Mon, Jan 13, 2014	13.85	13.99	13.75	13.97
1084	NYSE	DDC	Fri, Jan 10, 2014	13.77	13.92	13.71	13.90
1083	NYSE	DDC	Thu, Jan 9, 2014	13.85	13.86	13.76	13.80
1082	NYSE	DDC	Wed, Jan 8, 2014	13.94	13.95	13.82	13.89
1081	NYSE	DDC	Tue, Jan 7, 2014	14.02	14.02	13.85	13.87
1080	NYSE	DDC	Mon, Jan 6, 2014	14.25	14.34	13.89	13.93
1079	NYSE	DDC	Fri, Jan 3, 2014	14.48	14.51	14.26	14.27
1078	NYSE	DDC	Thu, Jan 2, 2014	14.50	14.56	14.22	14.45
1077	NYSE	DDC	Tue, Dec 31, 2013	14.22	14.36	14.10	14.36
1076	NYSE	DDC	Mon, Dec 30, 2013	14.06	14.17	14.04	14.13
1075	NYSE	DDC	Fri, Dec 27, 2013	14.14	14.26	14.00	14.05
1074	NYSE	DDC	Thu, Dec 26, 2013	14.34	14.42	14.09	14.11
1073	NYSE	DDC	Tue, Dec 24, 2013	14.11	14.35	14.02	14.33
1072	NYSE	DDC	Mon, Dec 23, 2013	13.86	14.22	13.86	14.10
1071	NYSE	DDC	Fri, Dec 20, 2013	13.88	14.02	13.79	13.87
1070	NYSE	DDC	Thu, Dec 19, 2013	13.84	13.96	13.77	13.90
1069	NYSE	DDC	Wed, Dec 18, 2013	13.85	13.98	13.72	13.87
1068	NYSE	DDC	Tue, Dec 17, 2013	13.93	13.93	13.72	13.78
1067	NYSE	DDC	Mon, Dec 16, 2013	13.94	14.11	13.86	13.98
1066	NYSE	DDC	Fri, Dec 13, 2013	13.60	13.88	13.54	13.87
1065	NYSE	DDC	Thu, Dec 12, 2013	13.56	13.65	13.44	13.60
1064	NYSE	DDC	Wed, Dec 11, 2013	13.81	13.94	13.23	13.63
1063	NYSE	DDC	Tue, Dec 10, 2013	13.64	14.22	13.64	14.08
1062	NYSE	DDC	Mon, Dec 9, 2013	13.56	13.63	13.48	13.59
1061	NYSE	DDC	Fri, Dec 6, 2013	13.60	13.63	13.53	13.58
1060	NYSE	DDC	Thu, Dec 5, 2013	13.47	13.58	13.43	13.51
1059	NYSE	DDC	Wed, Dec 4, 2013	13.30	13.54	13.30	13.50
1058	NYSE	DDC	Tue, Dec 3, 2013	13.50	13.56	13.25	13.34
1057	NYSE	DDC	Mon, Dec 2, 2013	13.45	13.59	13.42	13.50
1056	NYSE	DDC	Fri, Nov 29, 2013	13.45	13.60	13.44	13.44
1055	NYSE	DDC	Wed, Nov 27, 2013	13.38	13.50	13.36	13.42
1054	NYSE	DDC	Tue, Nov 26, 2013	13.29	13.39	13.19	13.38
1053	NYSE	DDC	Mon, Nov 25, 2013	13.56	13.56	13.23	13.27
1052	NYSE	DDC	Fri, Nov 22, 2013	13.48	13.61	13.42	13.53
1051	NYSE	DDC	Thu, Nov 21, 2013	13.42	13.54	13.13	13.44
1050	NYSE	DDC	Wed, Nov 20, 2013	13.63	13.76	13.40	13.43
1049	NYSE	DDC	Tue, Nov 19, 2013	13.37	13.76	13.37	13.64
1048	NYSE	DDC	Mon, Nov 18, 2013	13.48	13.64	13.36	13.40
1047	NYSE	DDC	Fri, Nov 15, 2013	13.62	13.62	13.34	13.48
1046	NYSE	DDC	Thu, Nov 14, 2013	13.53	13.59	13.45	13.58
1045	NYSE	DDC	Wed, Nov 13, 2013	13.62	13.63	13.47	13.52
1044	NYSE	DDC	Tue, Nov 12, 2013	13.62	13.64	13.54	13.63
1043	NYSE	DDC	Mon, Nov 11, 2013	13.57	13.76	13.53	13.62
1042	NYSE	DDC	Fri, Nov 8, 2013	13.60	13.75	13.48	13.68
1041	NYSE	DDC	Thu, Nov 7, 2013	13.82	13.89	13.57	13.63
1040	NYSE	DDC	Wed, Nov 6, 2013	13.75	13.87	13.57	13.85
1039	NYSE	DDC	Tue, Nov 5, 2013	13.65	13.66	13.46	13.64
1038	NYSE	DDC	Mon, Nov 4, 2013	13.61	13.75	13.58	13.66
1037	NYSE	DDC	Fri, Nov 1, 2013	13.45	13.53	13.40	13.53
1036	NYSE	DDC	Thu, Oct 31, 2013	13.58	13.65	13.38	13.46
1035	NYSE	DDC	Wed, Oct 30, 2013	13.59	13.75	13.51	13.58
1034	NYSE	DDC	Tue, Oct 29, 2013	13.63	13.70	13.52	13.57
1033	NYSE	DDC	Mon, Oct 28, 2013	13.68	13.70	13.57	13.61
1032	NYSE	DDC	Fri, Oct 25, 2013	13.73	13.79	13.61	13.68
1031	NYSE	DDC	Thu, Oct 24, 2013	13.64	13.85	13.64	13.76
1030	NYSE	DDC	Wed, Oct 23, 2013	13.69	13.73	13.53	13.61
1029	NYSE	DDC	Tue, Oct 22, 2013	13.50	13.79	13.44	13.73
1028	NYSE	DDC	Mon, Oct 21, 2013	13.50	13.58	13.37	13.44
1027	NYSE	DDC	Fri, Oct 18, 2013	13.23	13.50	13.21	13.49
1026	NYSE	DDC	Thu, Oct 17, 2013	13.08	13.33	13.06	13.22
1025	NYSE	DDC	Wed, Oct 16, 2013	12.85	13.15	12.78	13.05
1024	NYSE	DDC	Tue, Oct 15, 2013	12.62	12.90	12.55	12.88
1023	NYSE	DDC	Mon, Oct 14, 2013	12.48	12.63	12.48	12.55
1022	NYSE	DDC	Fri, Oct 11, 2013	12.39	12.50	12.35	12.48
1021	NYSE	DDC	Thu, Oct 10, 2013	12.38	12.42	12.28	12.40
1020	NYSE	DDC	Wed, Oct 9, 2013	12.22	12.32	12.17	12.30
1019	NYSE	DDC	Tue, Oct 8, 2013	12.32	12.43	12.18	12.23
1018	NYSE	DDC	Mon, Oct 7, 2013	12.22	12.36	12.21	12.34
1017	NYSE	DDC	Fri, Oct 4, 2013	12.21	12.50	12.21	12.27
1016	NYSE	DDC	Thu, Oct 3, 2013	12.22	12.35	12.15	12.24
1015	NYSE	DDC	Wed, Oct 2, 2013	12.05	12.34	12.03	12.26
1014	NYSE	DDC	Tue, Oct 1, 2013	12.16	12.24	12.00	12.08
1013	NYSE	DDC	Mon, Sep 30, 2013	12.29	12.29	11.94	12.19
1012	NYSE	DDC	Fri, Sep 27, 2013	12.48	12.67	12.35	12.39
1011	NYSE	DDC	Thu, Sep 26, 2013	12.61	12.75	12.47	12.49
1010	NYSE	DDC	Wed, Sep 25, 2013	12.62	12.75	12.54	12.65
1009	NYSE	DDC	Tue, Sep 24, 2013	12.75	12.80	12.55	12.57
1008	NYSE	DDC	Mon, Sep 23, 2013	12.68	12.89	12.63	12.77
1007	NYSE	DDC	Fri, Sep 20, 2013	13.05	13.16	12.63	12.68
1006	NYSE	DDC	Thu, Sep 19, 2013	13.17	13.20	12.96	13.15
1005	NYSE	DDC	Wed, Sep 18, 2013	13.01	13.19	12.94	13.17
1004	NYSE	DDC	Tue, Sep 17, 2013	13.01	13.08	12.99	13.01
1003	NYSE	DDC	Mon, Sep 16, 2013	13.07	13.18	12.98	13.01
1002	NYSE	DDC	Fri, Sep 13, 2013	12.79	12.89	12.76	12.84
1001	NYSE	DDC	Thu, Sep 12, 2013	13.06	13.15	12.73	12.78
1000	NYSE	DDC	Wed, Sep 11, 2013	12.94	13.19	12.84	13.13
999	NYSE	DDC	Tue, Sep 10, 2013	12.95	13.07	12.88	12.95
998	NYSE	DDC	Mon, Sep 9, 2013	12.71	13.05	12.71	12.90
997	NYSE	DDC	Fri, Sep 6, 2013	12.69	12.80	12.64	12.67
996	NYSE	DDC	Thu, Sep 5, 2013	12.85	12.96	12.60	12.64
995	NYSE	DDC	Wed, Sep 4, 2013	12.95	12.98	12.72	12.73
994	NYSE	DDC	Tue, Sep 3, 2013	12.65	12.96	12.65	12.94
993	NYSE	DDC	Fri, Aug 30, 2013	12.58	12.88	12.54	12.58
992	NYSE	DDC	Thu, Aug 29, 2013	12.82	12.88	12.48	12.66
991	NYSE	DDC	Wed, Aug 28, 2013	12.90	13.06	12.79	12.82
990	NYSE	DDC	Tue, Aug 27, 2013	13.29	13.41	12.81	12.86
989	NYSE	DDC	Mon, Aug 26, 2013	13.37	13.52	13.32	13.34
988	NYSE	DDC	Fri, Aug 23, 2013	13.17	13.42	13.15	13.37
987	NYSE	DDC	Thu, Aug 22, 2013	12.87	13.21	12.87	13.13
986	NYSE	DDC	Wed, Aug 21, 2013	13.31	13.32	12.86	12.91
985	NYSE	DDC	Tue, Aug 20, 2013	13.34	13.50	13.30	13.32
984	NYSE	DDC	Mon, Aug 19, 2013	13.37	13.55	13.31	13.34
983	NYSE	DDC	Fri, Aug 16, 2013	13.42	13.54	13.32	13.35
982	NYSE	DDC	Thu, Aug 15, 2013	13.46	13.54	13.37	13.50
981	NYSE	DDC	Wed, Aug 14, 2013	13.20	13.67	13.20	13.48
980	NYSE	DDC	Tue, Aug 13, 2013	13.52	13.59	13.25	13.25
979	NYSE	DDC	Mon, Aug 12, 2013	13.55	13.88	13.51	13.52
978	NYSE	DDC	Fri, Aug 9, 2013	13.65	13.82	13.50	13.69
977	NYSE	DDC	Thu, Aug 8, 2013	13.44	13.77	13.43	13.66
976	NYSE	DDC	Wed, Aug 7, 2013	13.43	13.57	13.34	13.37
975	NYSE	DDC	Tue, Aug 6, 2013	13.42	13.57	13.20	13.49
974	NYSE	DDC	Mon, Aug 5, 2013	13.53	13.66	13.42	13.45
973	NYSE	DDC	Fri, Aug 2, 2013	14.00	14.04	13.39	13.50
972	NYSE	DDC	Thu, Aug 1, 2013	14.13	14.23	13.97	14.00
971	NYSE	DDC	Wed, Jul 31, 2013	14.46	14.52	14.09	14.13
970	NYSE	DDC	Tue, Jul 30, 2013	14.71	14.82	14.42	14.48
969	NYSE	DDC	Mon, Jul 29, 2013	14.73	14.85	14.62	14.68
968	NYSE	DDC	Fri, Jul 26, 2013	14.65	14.82	14.60	14.75
967	NYSE	DDC	Thu, Jul 25, 2013	14.36	14.70	14.36	14.69
966	NYSE	DDC	Wed, Jul 24, 2013	14.97	14.97	14.33	14.42
965	NYSE	DDC	Tue, Jul 23, 2013	14.65	14.87	14.53	14.85
964	NYSE	DDC	Mon, Jul 22, 2013	14.30	14.55	14.18	14.54
963	NYSE	DDC	Fri, Jul 19, 2013	13.86	14.31	13.86	14.09
962	NYSE	DDC	Thu, Jul 18, 2013	14.04	14.18	13.87	13.91
961	NYSE	DDC	Wed, Jul 17, 2013	14.01	14.06	13.86	13.99
960	NYSE	DDC	Tue, Jul 16, 2013	14.03	14.15	13.74	13.92
959	NYSE	DDC	Mon, Jul 15, 2013	14.41	14.50	13.96	14.01
958	NYSE	DDC	Fri, Jul 12, 2013	14.36	14.54	14.34	14.37
957	NYSE	DDC	Thu, Jul 11, 2013	14.46	14.67	14.40	14.45
956	NYSE	DDC	Wed, Jul 10, 2013	14.37	14.50	14.25	14.27
955	NYSE	DDC	Tue, Jul 9, 2013	14.41	14.48	14.27	14.35
954	NYSE	DDC	Mon, Jul 8, 2013	14.52	14.63	14.27	14.32
953	NYSE	DDC	Fri, Jul 5, 2013	14.59	14.80	14.36	14.47
952	NYSE	DDC	Wed, Jul 3, 2013	14.23	14.44	14.15	14.35
951	NYSE	DDC	Tue, Jul 2, 2013	13.99	14.27	13.99	14.26
950	NYSE	DDC	Mon, Jul 1, 2013	14.15	14.32	14.07	14.12
949	NYSE	DDC	Fri, Jun 28, 2013	13.82	14.23	13.66	14.13
948	NYSE	DDC	Thu, Jun 27, 2013	13.73	14.02	13.71	13.95
947	NYSE	DDC	Wed, Jun 26, 2013	13.85	13.99	13.55	13.62
946	NYSE	DDC	Tue, Jun 25, 2013	13.92	14.02	13.68	13.80
945	NYSE	DDC	Mon, Jun 24, 2013	14.05	14.14	13.46	13.78
944	NYSE	DDC	Fri, Jun 21, 2013	14.25	14.41	14.07	14.14
943	NYSE	DDC	Thu, Jun 20, 2013	14.38	14.40	14.05	14.29
942	NYSE	DDC	Wed, Jun 19, 2013	14.70	14.85	14.44	14.56
941	NYSE	DDC	Tue, Jun 18, 2013	14.84	14.88	14.69	14.70
940	NYSE	DDC	Mon, Jun 17, 2013	15.03	15.03	14.66	14.76
939	NYSE	DDC	Fri, Jun 14, 2013	14.79	15.08	14.79	14.82
938	NYSE	DDC	Thu, Jun 13, 2013	14.64	14.80	14.63	14.77
937	NYSE	DDC	Wed, Jun 12, 2013	14.77	14.96	14.60	14.61
936	NYSE	DDC	Tue, Jun 11, 2013	14.77	14.92	14.54	14.70
935	NYSE	DDC	Mon, Jun 10, 2013	15.38	15.63	14.85	14.85
934	NYSE	DDC	Fri, Jun 7, 2013	15.20	15.22	15.04	15.19
933	NYSE	DDC	Thu, Jun 6, 2013	14.99	15.32	14.95	15.12
932	NYSE	DDC	Wed, Jun 5, 2013	15.10	15.10	14.74	14.84
931	NYSE	DDC	Tue, Jun 4, 2013	15.34	15.36	15.01	15.10
930	NYSE	DDC	Mon, Jun 3, 2013	15.12	15.34	15.09	15.34
929	NYSE	DDC	Fri, May 31, 2013	15.34	15.44	15.02	15.03
928	NYSE	DDC	Thu, May 30, 2013	15.22	15.49	15.22	15.44
927	NYSE	DDC	Wed, May 29, 2013	15.30	15.33	15.05	15.16
926	NYSE	DDC	Tue, May 28, 2013	15.25	15.38	15.11	15.26
925	NYSE	DDC	Fri, May 24, 2013	14.98	15.10	14.89	14.99
924	NYSE	DDC	Thu, May 23, 2013	14.81	15.09	14.60	15.05
923	NYSE	DDC	Wed, May 22, 2013	14.92	15.21	14.74	14.85
922	NYSE	DDC	Tue, May 21, 2013	14.92	15.01	14.79	15.01
921	NYSE	DDC	Mon, May 20, 2013	15.00	15.04	14.82	14.98
920	NYSE	DDC	Fri, May 17, 2013	14.97	15.04	14.95	15.00
919	NYSE	DDC	Thu, May 16, 2013	15.05	15.23	15.04	15.12
918	NYSE	DDC	Wed, May 15, 2013	15.45	15.50	15.19	15.20
917	NYSE	DDC	Tue, May 14, 2013	15.77	15.77	15.45	15.56
916	NYSE	DDC	Mon, May 13, 2013	15.98	15.98	15.65	15.83
915	NYSE	DDC	Fri, May 10, 2013	16.13	16.13	15.87	15.99
914	NYSE	DDC	Thu, May 9, 2013	15.90	16.16	15.85	15.95
913	NYSE	DDC	Wed, May 8, 2013	16.06	16.19	15.91	15.99
912	NYSE	DDC	Tue, May 7, 2013	16.13	16.32	15.95	15.99
911	NYSE	DDC	Mon, May 6, 2013	16.41	16.52	16.24	16.27
910	NYSE	DDC	Fri, May 3, 2013	16.57	16.57	16.19	16.34
909	NYSE	DDC	Thu, May 2, 2013	15.85	16.40	15.69	16.38
908	NYSE	DDC	Wed, May 1, 2013	15.81	15.85	15.63	15.75
907	NYSE	DDC	Tue, Apr 30, 2013	15.53	15.83	15.50	15.81
906	NYSE	DDC	Mon, Apr 29, 2013	15.65	15.90	15.50	15.51
905	NYSE	DDC	Fri, Apr 26, 2013	15.70	16.08	15.15	15.48
904	NYSE	DDC	Thu, Apr 25, 2013	15.31	15.87	15.24	15.62
903	NYSE	DDC	Wed, Apr 24, 2013	14.92	15.27	14.92	15.24
902	NYSE	DDC	Tue, Apr 23, 2013	14.70	14.94	14.60	14.92
901	NYSE	DDC	Mon, Apr 22, 2013	14.71	14.79	14.59	14.68
900	NYSE	DDC	Fri, Apr 19, 2013	14.67	14.82	14.55	14.73
899	NYSE	DDC	Thu, Apr 18, 2013	15.03	15.03	14.48	14.64
898	NYSE	DDC	Wed, Apr 17, 2013	15.34	15.42	14.80	14.97
897	NYSE	DDC	Tue, Apr 16, 2013	15.72	15.79	15.40	15.46
896	NYSE	DDC	Mon, Apr 15, 2013	16.47	16.47	15.55	15.59
895	NYSE	DDC	Fri, Apr 12, 2013	16.67	16.71	16.50	16.55
894	NYSE	DDC	Thu, Apr 11, 2013	16.61	16.78	16.56	16.69
893	NYSE	DDC	Wed, Apr 10, 2013	16.63	16.70	16.48	16.66
892	NYSE	DDC	Tue, Apr 9, 2013	16.43	16.64	16.31	16.60
891	NYSE	DDC	Mon, Apr 8, 2013	16.42	16.53	16.22	16.30
890	NYSE	DDC	Fri, Apr 5, 2013	16.30	16.76	16.19	16.64
889	NYSE	DDC	Thu, Apr 4, 2013	15.62	16.46	15.55	16.32
888	NYSE	DDC	Wed, Apr 3, 2013	16.24	16.25	15.62	15.72
887	NYSE	DDC	Tue, Apr 2, 2013	16.49	16.49	16.23	16.25
886	NYSE	DDC	Mon, Apr 1, 2013	16.29	16.51	16.24	16.51
885	NYSE	DDC	Thu, Mar 28, 2013	16.35	16.40	16.22	16.33
884	NYSE	DDC	Wed, Mar 27, 2013	16.50	16.55	16.27	16.31
883	NYSE	DDC	Fri, May 20, 2011	16.13	16.90	15.47	16.49
882	NYSE	DDC	Thu, May 19, 2011	15.64	16.35	15.58	16.09
881	NYSE	DDC	Wed, May 18, 2011	15.50	15.74	15.42	15.56
880	NYSE	DDC	Tue, May 17, 2011	15.23	15.58	15.15	15.55
879	NYSE	DDC	Mon, May 16, 2011	15.41	15.78	15.20	15.29
878	NYSE	DDC	Fri, May 13, 2011	15.90	15.97	15.25	15.54
877	NYSE	DDC	Thu, May 12, 2011	15.86	16.06	15.43	15.92
876	NYSE	DDC	Wed, May 11, 2011	16.60	16.69	15.77	15.93
875	NYSE	DDC	Tue, May 10, 2011	16.30	16.66	16.15	16.64
874	NYSE	DDC	Mon, May 9, 2011	15.80	16.39	15.62	16.30
873	NYSE	DDC	Fri, May 6, 2011	16.28	16.55	15.68	15.76
872	NYSE	DDC	Thu, May 5, 2011	15.59	16.36	15.44	16.07
871	NYSE	DDC	Wed, May 4, 2011	16.60	16.60	15.68	15.83
870	NYSE	DDC	Tue, May 3, 2011	16.39	16.76	16.20	16.61
869	NYSE	DDC	Mon, May 2, 2011	17.03	17.15	16.40	16.49
868	NYSE	DDC	Fri, Apr 29, 2011	16.85	17.16	16.53	17.06
867	NYSE	DDC	Thu, Apr 28, 2011	16.77	17.00	16.61	16.85
866	NYSE	DDC	Wed, Apr 27, 2011	16.62	16.96	16.20	16.83
865	NYSE	DDC	Tue, Apr 26, 2011	17.07	17.07	16.43	16.63
864	NYSE	DDC	Mon, Apr 25, 2011	17.50	17.59	16.80	16.96
863	NYSE	DDC	Thu, Apr 21, 2011	17.07	17.82	16.98	17.51
862	NYSE	DDC	Wed, Apr 20, 2011	16.32	16.99	16.24	16.81
861	NYSE	DDC	Tue, Apr 19, 2011	16.11	16.25	15.83	16.11
860	NYSE	DDC	Mon, Apr 18, 2011	16.57	16.58	15.93	16.00
859	NYSE	DDC	Fri, Apr 15, 2011	16.85	16.91	16.54	16.73
858	NYSE	DDC	Thu, Apr 14, 2011	16.71	16.91	16.56	16.88
857	NYSE	DDC	Wed, Apr 13, 2011	16.93	17.08	16.76	16.88
856	NYSE	DDC	Tue, Apr 12, 2011	16.80	16.83	16.28	16.77
855	NYSE	DDC	Mon, Apr 11, 2011	17.69	17.69	16.72	16.97
854	NYSE	DDC	Fri, Apr 8, 2011	17.49	17.78	17.35	17.59
853	NYSE	DDC	Thu, Apr 7, 2011	17.45	17.81	17.32	17.57
852	NYSE	DDC	Wed, Apr 6, 2011	18.04	18.04	17.29	17.41
851	NYSE	DDC	Tue, Apr 5, 2011	16.96	17.86	16.79	17.77
850	NYSE	DDC	Mon, Apr 4, 2011	16.71	17.21	16.61	16.91
849	NYSE	DDC	Fri, Apr 1, 2011	16.40	16.95	16.37	16.71
848	NYSE	DDC	Thu, Mar 31, 2011	15.69	16.75	15.64	16.18
847	NYSE	DDC	Wed, Mar 30, 2011	15.25	15.69	15.19	15.63
846	NYSE	DDC	Tue, Mar 29, 2011	14.64	15.26	14.55	15.23
845	NYSE	DDC	Mon, Mar 28, 2011	14.46	14.94	14.45	14.48
844	NYSE	DDC	Fri, Mar 25, 2011	14.47	14.62	14.37	14.44
843	NYSE	DDC	Thu, Mar 24, 2011	14.38	14.66	14.29	14.36
842	NYSE	DDC	Wed, Mar 23, 2011	14.59	15.10	14.30	14.92
841	NYSE	DDC	Tue, Mar 22, 2011	13.91	14.38	13.66	14.22
840	NYSE	DDC	Mon, Mar 21, 2011	13.93	14.24	13.66	13.78
839	NYSE	DDC	Fri, Mar 18, 2011	13.58	13.71	13.34	13.66
838	NYSE	DDC	Thu, Mar 17, 2011	13.45	13.53	13.12	13.39
837	NYSE	DDC	Wed, Mar 16, 2011	13.69	13.80	13.29	13.31
836	NYSE	DDC	Tue, Mar 15, 2011	13.07	13.81	12.87	13.69
835	NYSE	DDC	Mon, Mar 14, 2011	14.02	14.02	13.61	13.75
834	NYSE	DDC	Fri, Mar 11, 2011	13.68	14.28	13.60	14.16
833	NYSE	DDC	Thu, Mar 10, 2011	14.31	14.35	13.75	13.97
832	NYSE	DDC	Wed, Mar 9, 2011	14.42	14.59	14.35	14.45
831	NYSE	DDC	Tue, Mar 8, 2011	14.21	14.70	13.78	14.43
830	NYSE	DDC	Mon, Mar 7, 2011	13.31	14.57	13.31	14.16
829	NYSE	DDC	Fri, Mar 4, 2011	12.81	13.18	12.69	13.16
828	NYSE	DDC	Thu, Mar 3, 2011	12.48	12.88	12.35	12.73
827	NYSE	DDC	Wed, Mar 2, 2011	12.32	12.46	12.21	12.42
826	NYSE	DDC	Tue, Mar 1, 2011	12.30	12.38	12.16	12.29
825	NYSE	DDC	Mon, Feb 28, 2011	12.25	12.48	12.15	12.24
824	NYSE	DDC	Fri, Feb 25, 2011	12.00	12.30	11.96	12.21
823	NYSE	DDC	Thu, Feb 24, 2011	11.50	11.96	11.43	11.93
822	NYSE	DDC	Wed, Feb 23, 2011	11.81	11.82	11.30	11.55
821	NYSE	DDC	Tue, Feb 22, 2011	12.11	12.32	11.70	11.73
820	NYSE	DDC	Fri, Feb 18, 2011	12.12	12.33	12.04	12.30
819	NYSE	DDC	Thu, Feb 17, 2011	12.13	12.15	12.08	12.10
818	NYSE	DDC	Wed, Feb 16, 2011	12.16	12.24	12.03	12.12
817	NYSE	DDC	Tue, Feb 15, 2011	12.35	12.38	12.01	12.11
816	NYSE	DDC	Mon, Feb 14, 2011	11.83	12.40	11.82	12.30
815	NYSE	DDC	Fri, Feb 11, 2011	11.67	11.86	11.67	11.75
814	NYSE	DDC	Thu, Feb 10, 2011	11.87	11.87	11.60	11.78
813	NYSE	DDC	Wed, Feb 9, 2011	12.14	12.14	11.75	11.89
812	NYSE	DDC	Tue, Feb 8, 2011	12.23	12.42	12.11	12.14
811	NYSE	DDC	Mon, Feb 7, 2011	12.60	12.71	12.18	12.24
810	NYSE	DDC	Fri, Feb 4, 2011	12.31	12.52	12.22	12.50
809	NYSE	DDC	Thu, Feb 3, 2011	12.43	12.43	12.15	12.28
808	NYSE	DDC	Wed, Feb 2, 2011	12.08	12.55	12.03	12.38
807	NYSE	DDC	Tue, Feb 1, 2011	10.91	12.17	10.91	11.95
806	NYSE	DDC	Mon, Jan 31, 2011	10.64	11.07	10.62	10.79
805	NYSE	DDC	Fri, Jan 28, 2011	10.77	10.83	10.50	10.52
804	NYSE	DDC	Thu, Jan 27, 2011	10.71	10.87	10.61	10.70
803	NYSE	DDC	Wed, Jan 26, 2011	10.48	10.77	10.44	10.70
802	NYSE	DDC	Tue, Jan 25, 2011	10.93	10.94	10.36	10.58
801	NYSE	DDC	Mon, Jan 24, 2011	11.21	11.32	10.94	10.98
800	NYSE	DDC	Fri, Jan 21, 2011	11.79	11.93	11.16	11.20
799	NYSE	DDC	Thu, Jan 20, 2011	11.20	11.83	11.00	11.79
798	NYSE	DDC	Wed, Jan 19, 2011	11.35	11.49	11.11	11.48
797	NYSE	DDC	Tue, Jan 18, 2011	11.01	11.45	10.97	11.32
796	NYSE	DDC	Fri, Jan 14, 2011	11.00	11.05	10.69	10.85
795	NYSE	DDC	Thu, Jan 13, 2011	11.42	11.47	11.03	11.03
794	NYSE	DDC	Wed, Jan 12, 2011	12.01	12.10	11.40	11.44
793	NYSE	DDC	Tue, Jan 11, 2011	11.75	12.08	11.73	11.82
792	NYSE	DDC	Mon, Jan 10, 2011	11.55	11.69	11.48	11.66
791	NYSE	DDC	Fri, Jan 7, 2011	11.65	11.70	11.44	11.64
790	NYSE	DDC	Thu, Jan 6, 2011	11.74	11.74	11.56	11.60
789	NYSE	DDC	Wed, Jan 5, 2011	11.74	11.77	11.58	11.64
788	NYSE	DDC	Tue, Jan 4, 2011	11.78	11.86	11.58	11.79
787	NYSE	DDC	Mon, Jan 3, 2011	11.70	11.81	11.61	11.75
786	NYSE	DDC	Fri, Dec 31, 2010	11.62	11.98	11.62	11.70
785	NYSE	DDC	Thu, Dec 30, 2010	11.43	11.65	11.43	11.63
784	NYSE	DDC	Wed, Dec 29, 2010	11.57	11.63	11.31	11.41
783	NYSE	DDC	Tue, Dec 28, 2010	11.35	11.46	11.30	11.39
782	NYSE	DDC	Mon, Dec 27, 2010	11.42	11.42	11.30	11.30
781	NYSE	DDC	Thu, Dec 23, 2010	11.35	11.50	11.30	11.43
780	NYSE	DDC	Wed, Dec 22, 2010	11.55	11.57	11.30	11.32
779	NYSE	DDC	Tue, Dec 21, 2010	11.21	11.55	11.03	11.46
778	NYSE	DDC	Mon, Dec 20, 2010	11.40	11.46	11.05	11.16
777	NYSE	DDC	Fri, Dec 17, 2010	11.50	11.72	11.19	11.31
776	NYSE	DDC	Thu, Dec 16, 2010	11.34	11.57	11.18	11.44
775	NYSE	DDC	Wed, Dec 15, 2010	11.95	11.96	11.33	11.36
774	NYSE	DDC	Tue, Dec 14, 2010	12.37	12.37	11.94	11.98
773	NYSE	DDC	Mon, Dec 13, 2010	12.64	12.66	11.72	12.48
772	NYSE	DDC	Fri, Dec 10, 2010	13.24	13.61	12.40	12.52
771	NYSE	DDC	Thu, Dec 9, 2010	14.31	14.72	14.15	14.37
770	NYSE	DDC	Wed, Dec 8, 2010	14.01	14.42	13.99	14.20
769	NYSE	DDC	Tue, Dec 7, 2010	14.24	14.39	14.07	14.19
768	NYSE	DDC	Mon, Dec 6, 2010	14.06	14.18	13.90	14.00
767	NYSE	DDC	Fri, Dec 3, 2010	13.81	14.14	13.78	14.08
766	NYSE	DDC	Thu, Dec 2, 2010	13.18	14.05	13.18	14.03
765	NYSE	DDC	Wed, Dec 1, 2010	12.91	13.32	12.80	13.10
764	NYSE	DDC	Tue, Nov 30, 2010	12.58	12.80	12.57	12.67
763	NYSE	DDC	Mon, Nov 29, 2010	12.75	12.83	12.58	12.81
762	NYSE	DDC	Fri, Nov 26, 2010	12.72	12.84	12.65	12.74
761	NYSE	DDC	Wed, Nov 24, 2010	12.52	12.70	12.48	12.59
760	NYSE	DDC	Tue, Nov 23, 2010	12.50	12.54	12.25	12.33
759	NYSE	DDC	Mon, Nov 22, 2010	12.61	12.90	12.50	12.61
758	NYSE	DDC	Fri, Nov 19, 2010	12.57	12.68	12.48	12.64
757	NYSE	DDC	Thu, Nov 18, 2010	12.55	12.67	12.53	12.57
756	NYSE	DDC	Wed, Nov 17, 2010	12.36	12.53	12.26	12.30
755	NYSE	DDC	Tue, Nov 16, 2010	12.75	12.75	12.20	12.30
754	NYSE	DDC	Mon, Nov 15, 2010	12.85	13.06	12.75	12.76
753	NYSE	DDC	Fri, Nov 12, 2010	13.17	13.31	12.68	12.75
752	NYSE	DDC	Thu, Nov 11, 2010	13.03	13.45	12.97	13.28
751	NYSE	DDC	Wed, Nov 10, 2010	13.27	13.35	13.00	13.09
750	NYSE	DDC	Tue, Nov 9, 2010	13.42	14.17	13.10	13.21
749	NYSE	DDC	Mon, Nov 8, 2010	13.18	13.39	13.14	13.36
748	NYSE	DDC	Fri, Nov 5, 2010	13.05	13.29	12.96	13.16
747	NYSE	DDC	Thu, Nov 4, 2010	13.17	13.20	12.93	13.05
746	NYSE	DDC	Wed, Nov 3, 2010	13.00	13.12	12.81	13.05
745	NYSE	DDC	Tue, Nov 2, 2010	13.00	13.06	12.85	12.96
744	NYSE	DDC	Mon, Nov 1, 2010	12.85	13.08	12.72	12.89
743	NYSE	DDC	Fri, Oct 29, 2010	12.42	12.81	12.42	12.78
742	NYSE	DDC	Thu, Oct 28, 2010	12.46	12.56	12.22	12.44
741	NYSE	DDC	Wed, Oct 27, 2010	12.49	12.49	12.16	12.37
740	NYSE	DDC	Tue, Oct 26, 2010	12.70	12.83	12.56	12.61
739	NYSE	DDC	Mon, Oct 25, 2010	12.64	12.93	12.63	12.81
738	NYSE	DDC	Fri, Oct 22, 2010	12.37	12.53	12.23	12.50
737	NYSE	DDC	Thu, Oct 21, 2010	12.31	12.39	12.02	12.28
736	NYSE	DDC	Wed, Oct 20, 2010	12.21	12.48	12.20	12.28
735	NYSE	DDC	Tue, Oct 19, 2010	12.36	12.44	12.01	12.12
734	NYSE	DDC	Mon, Oct 18, 2010	12.81	12.83	12.62	12.73
733	NYSE	DDC	Fri, Oct 15, 2010	13.08	13.08	12.75	12.84
732	NYSE	DDC	Thu, Oct 14, 2010	12.95	13.05	12.80	12.95
731	NYSE	DDC	Wed, Oct 13, 2010	12.72	13.05	12.68	12.95
730	NYSE	DDC	Tue, Oct 12, 2010	12.27	12.64	12.23	12.61
729	NYSE	DDC	Mon, Oct 11, 2010	12.15	12.45	12.10	12.32
728	NYSE	DDC	Fri, Oct 8, 2010	12.10	12.18	11.93	12.08
727	NYSE	DDC	Thu, Oct 7, 2010	11.72	12.07	11.30	12.06
726	NYSE	DDC	Wed, Oct 6, 2010	11.57	11.85	11.56	11.64
725	NYSE	DDC	Tue, Oct 5, 2010	11.57	11.65	11.43	11.53
724	NYSE	DDC	Mon, Oct 4, 2010	11.67	11.69	11.35	11.51
723	NYSE	DDC	Fri, Oct 1, 2010	11.76	11.95	11.66	11.76
722	NYSE	DDC	Thu, Sep 30, 2010	11.93	12.08	11.58	11.64
721	NYSE	DDC	Wed, Sep 29, 2010	12.10	12.10	11.83	11.87
720	NYSE	DDC	Tue, Sep 28, 2010	12.01	12.24	11.83	12.10
719	NYSE	DDC	Mon, Sep 27, 2010	12.23	12.33	12.04	12.13
718	NYSE	DDC	Fri, Sep 24, 2010	11.99	12.30	11.89	12.20
717	NYSE	DDC	Thu, Sep 23, 2010	12.04	12.06	11.73	11.78
716	NYSE	DDC	Wed, Sep 22, 2010	12.03	12.45	11.99	12.19
715	NYSE	DDC	Tue, Sep 21, 2010	11.96	12.21	11.79	12.08
714	NYSE	DDC	Mon, Sep 20, 2010	12.20	12.27	11.93	12.00
713	NYSE	DDC	Fri, Sep 17, 2010	11.80	12.28	11.62	12.18
712	NYSE	DDC	Thu, Sep 16, 2010	11.95	11.95	11.43	11.71
711	NYSE	DDC	Wed, Sep 15, 2010	12.19	12.21	11.88	12.01
710	NYSE	DDC	Tue, Sep 14, 2010	12.45	12.58	12.13	12.27
709	NYSE	DDC	Mon, Sep 13, 2010	11.74	12.65	11.74	12.53
708	NYSE	DDC	Fri, Sep 10, 2010	11.82	12.02	11.51	11.67
707	NYSE	DDC	Thu, Sep 9, 2010	11.76	11.86	11.75	11.80
706	NYSE	DDC	Wed, Sep 8, 2010	11.63	11.80	11.56	11.71
705	NYSE	DDC	Tue, Sep 7, 2010	11.86	11.91	11.45	11.64
704	NYSE	DDC	Fri, Sep 3, 2010	12.46	12.57	11.86	11.89
703	NYSE	DDC	Thu, Sep 2, 2010	11.88	12.40	11.29	12.20
702	NYSE	DDC	Wed, Sep 1, 2010	10.32	10.56	10.17	10.26
701	NYSE	DDC	Tue, Aug 31, 2010	10.21	10.49	10.02	10.08
700	NYSE	DDC	Mon, Aug 30, 2010	10.35	10.60	10.32	10.35
699	NYSE	DDC	Fri, Aug 27, 2010	10.38	10.54	10.06	10.42
698	NYSE	DDC	Thu, Aug 26, 2010	10.16	10.67	10.03	10.32
697	NYSE	DDC	Wed, Aug 25, 2010	10.07	10.18	9.61	9.79
696	NYSE	DDC	Tue, Aug 24, 2010	10.56	10.60	10.09	10.14
695	NYSE	DDC	Mon, Aug 23, 2010	11.06	11.34	10.76	10.81
694	NYSE	DDC	Fri, Aug 20, 2010	11.23	11.23	10.92	11.06
693	NYSE	DDC	Thu, Aug 19, 2010	11.79	11.89	11.26	11.34
692	NYSE	DDC	Wed, Aug 18, 2010	11.53	12.09	11.50	11.83
691	NYSE	DDC	Tue, Aug 17, 2010	11.59	11.79	11.51	11.54
690	NYSE	DDC	Mon, Aug 16, 2010	11.24	11.44	11.20	11.44
689	NYSE	DDC	Fri, Aug 13, 2010	11.50	11.59	11.30	11.33
688	NYSE	DDC	Thu, Aug 12, 2010	10.99	11.54	10.94	11.37
687	NYSE	DDC	Wed, Aug 11, 2010	11.37	11.43	11.00	11.01
686	NYSE	DDC	Tue, Aug 10, 2010	11.49	11.76	11.30	11.60
685	NYSE	DDC	Mon, Aug 9, 2010	12.15	12.15	11.66	11.70
684	NYSE	DDC	Fri, Aug 6, 2010	12.28	12.37	11.96	12.07
683	NYSE	DDC	Thu, Aug 5, 2010	12.51	12.62	12.36	12.45
682	NYSE	DDC	Wed, Aug 4, 2010	12.44	12.55	12.38	12.52
681	NYSE	DDC	Tue, Aug 3, 2010	12.62	12.70	12.35	12.41
680	NYSE	DDC	Mon, Aug 2, 2010	12.57	13.00	12.37	12.68
679	NYSE	DDC	Fri, Jul 30, 2010	12.11	12.43	12.03	12.32
678	NYSE	DDC	Thu, Jul 29, 2010	12.20	12.32	11.98	12.14
677	NYSE	DDC	Wed, Jul 28, 2010	12.26	12.30	12.03	12.06
676	NYSE	DDC	Tue, Jul 27, 2010	12.36	12.62	12.10	12.26
675	NYSE	DDC	Mon, Jul 26, 2010	12.67	12.69	12.23	12.30
674	NYSE	DDC	Fri, Jul 23, 2010	12.55	12.72	12.25	12.58
673	NYSE	DDC	Thu, Jul 22, 2010	13.93	14.09	13.90	13.99
672	NYSE	DDC	Wed, Jul 21, 2010	13.80	14.01	13.71	13.81
671	NYSE	DDC	Tue, Jul 20, 2010	13.70	13.85	13.60	13.77
670	NYSE	DDC	Mon, Jul 19, 2010	13.62	13.89	13.58	13.74
669	NYSE	DDC	Fri, Jul 16, 2010	13.45	13.71	13.40	13.62
668	NYSE	DDC	Thu, Jul 15, 2010	13.46	13.52	13.10	13.47
667	NYSE	DDC	Wed, Jul 14, 2010	13.60	13.67	13.34	13.44
666	NYSE	DDC	Tue, Jul 13, 2010	13.62	13.83	13.50	13.58
665	NYSE	DDC	Mon, Jul 12, 2010	13.93	14.03	13.31	13.43
664	NYSE	DDC	Fri, Jul 9, 2010	13.62	14.08	13.62	13.94
663	NYSE	DDC	Thu, Jul 8, 2010	13.20	13.92	13.20	13.80
662	NYSE	DDC	Wed, Jul 7, 2010	12.43	13.12	12.43	13.01
661	NYSE	DDC	Tue, Jul 6, 2010	12.31	12.74	12.23	12.43
660	NYSE	DDC	Fri, Jul 2, 2010	12.16	12.35	12.09	12.14
659	NYSE	DDC	Thu, Jul 1, 2010	12.29	12.37	11.82	12.07
658	NYSE	DDC	Wed, Jun 30, 2010	12.45	12.69	12.20	12.27
657	NYSE	DDC	Tue, Jun 29, 2010	12.65	12.70	12.32	12.41
656	NYSE	DDC	Mon, Jun 28, 2010	13.11	13.33	13.03	13.08
655	NYSE	DDC	Fri, Jun 25, 2010	13.07	13.38	12.75	13.19
654	NYSE	DDC	Thu, Jun 24, 2010	13.01	13.27	12.79	12.95
653	NYSE	DDC	Wed, Jun 23, 2010	13.03	13.34	12.46	13.11
652	NYSE	DDC	Tue, Jun 22, 2010	13.33	13.52	12.98	13.04
651	NYSE	DDC	Mon, Jun 21, 2010	13.81	14.05	13.05	13.42
650	NYSE	DDC	Fri, Jun 18, 2010	14.22	14.27	13.76	13.87
649	NYSE	DDC	Thu, Jun 17, 2010	14.47	14.57	13.97	14.11
648	NYSE	DDC	Wed, Jun 16, 2010	14.15	14.44	14.11	14.38
647	NYSE	DDC	Tue, Jun 15, 2010	14.19	14.33	13.91	14.22
646	NYSE	DDC	Mon, Jun 14, 2010	14.08	14.46	13.87	13.94
645	NYSE	DDC	Fri, Jun 11, 2010	13.17	13.94	13.17	13.81
644	NYSE	DDC	Thu, Jun 10, 2010	12.93	13.37	12.93	13.30
643	NYSE	DDC	Wed, Jun 9, 2010	12.56	13.07	12.54	12.68
642	NYSE	DDC	Tue, Jun 8, 2010	12.43	12.91	12.19	12.38
641	NYSE	DDC	Mon, Jun 7, 2010	12.14	12.68	11.89	12.50
640	NYSE	DDC	Fri, Jun 4, 2010	12.20	12.54	12.09	12.18
639	NYSE	DDC	Thu, Jun 3, 2010	12.52	13.26	12.37	12.98
638	NYSE	DDC	Wed, Jun 2, 2010	12.72	13.16	12.64	13.09
637	NYSE	DDC	Tue, Jun 1, 2010	12.20	13.36	12.10	12.66
636	NYSE	DDC	Fri, May 28, 2010	12.61	12.67	12.30	12.48
635	NYSE	DDC	Thu, May 27, 2010	11.98	12.72	11.86	12.58
634	NYSE	DDC	Wed, May 26, 2010	11.45	11.73	11.41	11.64
633	NYSE	DDC	Tue, May 25, 2010	10.78	11.33	10.51	11.32
632	NYSE	DDC	Mon, May 24, 2010	11.31	11.59	11.21	11.45
631	NYSE	DDC	Fri, May 21, 2010	10.67	11.41	10.50	11.31
630	NYSE	DDC	Thu, May 20, 2010	10.95	11.19	10.58	10.87
629	NYSE	DDC	Wed, May 19, 2010	11.61	11.70	11.05	11.30
628	NYSE	DDC	Tue, May 18, 2010	12.23	12.44	11.78	11.87
627	NYSE	DDC	Mon, May 17, 2010	12.15	12.19	11.78	12.16
626	NYSE	DDC	Fri, May 14, 2010	12.32	12.35	12.06	12.18
625	NYSE	DDC	Thu, May 13, 2010	12.22	12.68	12.07	12.47
624	NYSE	DDC	Wed, May 12, 2010	12.05	12.35	11.82	12.26
623	NYSE	DDC	Tue, May 11, 2010	11.49	12.08	11.34	11.95
622	NYSE	DDC	Mon, May 10, 2010	11.26	11.65	11.13	11.56
621	NYSE	DDC	Fri, May 7, 2010	10.81	11.16	10.67	11.00
620	NYSE	DDC	Thu, May 6, 2010	10.60	10.99	10.48	10.80
619	NYSE	DDC	Wed, May 5, 2010	10.60	10.93	10.42	10.83
618	NYSE	DDC	Tue, May 4, 2010	10.80	10.86	10.54	10.84
617	NYSE	DDC	Mon, May 3, 2010	11.17	11.22	10.86	10.96
616	NYSE	DDC	Fri, Apr 30, 2010	10.93	11.19	10.89	11.02
615	NYSE	DDC	Thu, Apr 29, 2010	10.79	10.97	10.78	10.88
614	NYSE	DDC	Wed, Apr 28, 2010	10.58	10.83	10.46	10.67
613	NYSE	DDC	Tue, Apr 27, 2010	10.49	10.64	10.10	10.42
612	NYSE	DDC	Mon, Apr 26, 2010	10.28	10.60	10.28	10.51
611	NYSE	DDC	Fri, Apr 23, 2010	10.15	10.33	9.98	10.29
610	NYSE	DDC	Thu, Apr 22, 2010	9.95	10.15	9.90	10.10
609	NYSE	DDC	Wed, Apr 21, 2010	10.20	10.20	9.99	10.05
608	NYSE	DDC	Tue, Apr 20, 2010	10.13	10.21	10.01	10.10
607	NYSE	DDC	Mon, Apr 19, 2010	10.01	10.24	9.90	9.98
606	NYSE	DDC	Fri, Apr 16, 2010	10.01	10.36	9.96	10.29
605	NYSE	DDC	Thu, Apr 15, 2010	10.24	10.29	10.02	10.09
604	NYSE	DDC	Wed, Apr 14, 2010	10.21	10.34	10.06	10.18
603	NYSE	DDC	Tue, Apr 13, 2010	10.10	10.17	10.03	10.11
602	NYSE	DDC	Mon, Apr 12, 2010	10.51	10.51	10.10	10.17
601	NYSE	DDC	Fri, Apr 9, 2010	10.89	10.91	10.51	10.53
600	NYSE	DDC	Thu, Apr 8, 2010	10.87	10.94	10.68	10.76
599	NYSE	DDC	Wed, Apr 7, 2010	11.23	11.33	10.86	10.98
598	NYSE	DDC	Tue, Apr 6, 2010	11.12	11.34	11.03	11.11
597	NYSE	DDC	Mon, Apr 5, 2010	10.99	11.15	10.62	11.09
596	NYSE	DDC	Thu, Apr 1, 2010	9.68	10.08	9.49	9.99
595	NYSE	DDC	Wed, Mar 31, 2010	10.29	10.48	9.84	9.86
594	NYSE	DDC	Tue, Mar 30, 2010	9.98	10.43	9.94	10.25
593	NYSE	DDC	Mon, Mar 29, 2010	9.70	9.90	9.70	9.86
592	NYSE	DDC	Fri, Mar 26, 2010	9.68	9.81	9.63	9.70
591	NYSE	DDC	Thu, Mar 25, 2010	9.71	9.92	9.71	9.72
590	NYSE	DDC	Wed, Mar 24, 2010	9.82	9.87	9.58	9.61
589	NYSE	DDC	Tue, Mar 23, 2010	9.75	10.04	9.72	9.96
588	NYSE	DDC	Mon, Mar 22, 2010	9.54	9.72	9.35	9.68
587	NYSE	DDC	Fri, Mar 19, 2010	10.05	10.05	9.54	9.57
586	NYSE	DDC	Thu, Mar 18, 2010	9.88	10.02	9.76	9.95
585	NYSE	DDC	Wed, Mar 17, 2010	10.01	10.14	9.91	9.94
584	NYSE	DDC	Tue, Mar 16, 2010	10.15	10.19	10.00	10.06
583	NYSE	DDC	Mon, Mar 15, 2010	10.14	10.49	10.00	10.09
582	NYSE	DDC	Fri, Mar 12, 2010	10.08	10.25	10.08	10.14
581	NYSE	DDC	Thu, Mar 11, 2010	9.86	10.15	9.86	10.07
580	NYSE	DDC	Wed, Mar 10, 2010	9.97	10.24	9.96	9.99
579	NYSE	DDC	Tue, Mar 9, 2010	9.92	10.10	9.92	9.98
578	NYSE	DDC	Mon, Mar 8, 2010	10.30	10.37	9.98	10.18
577	NYSE	DDC	Fri, Mar 5, 2010	10.24	10.36	10.14	10.21
576	NYSE	DDC	Thu, Mar 4, 2010	10.48	10.48	10.13	10.19
575	NYSE	DDC	Wed, Mar 3, 2010	10.48	10.85	10.40	10.44
574	NYSE	DDC	Tue, Mar 2, 2010	10.39	10.76	10.27	10.50
573	NYSE	DDC	Mon, Mar 1, 2010	9.95	10.40	9.95	10.38
572	NYSE	DDC	Fri, Feb 26, 2010	10.06	10.06	9.89	9.99
571	NYSE	DDC	Thu, Feb 25, 2010	9.72	10.00	9.49	9.95
570	NYSE	DDC	Wed, Feb 24, 2010	9.99	10.15	9.90	9.99
569	NYSE	DDC	Tue, Feb 23, 2010	10.41	10.50	9.92	9.97
568	NYSE	DDC	Mon, Feb 22, 2010	10.86	11.00	10.52	10.55
567	NYSE	DDC	Fri, Feb 19, 2010	10.72	10.95	10.59	10.85
566	NYSE	DDC	Thu, Feb 18, 2010	10.67	10.95	10.67	10.89
565	NYSE	DDC	Wed, Feb 17, 2010	10.89	10.89	10.62	10.76
564	NYSE	DDC	Tue, Feb 16, 2010	10.59	10.94	10.59	10.71
563	NYSE	DDC	Fri, Feb 12, 2010	9.88	10.51	9.87	10.42
562	NYSE	DDC	Thu, Feb 11, 2010	9.65	10.12	9.65	10.09
561	NYSE	DDC	Wed, Feb 10, 2010	9.69	9.86	9.55	9.74
560	NYSE	DDC	Tue, Feb 9, 2010	9.64	9.90	9.56	9.75
559	NYSE	DDC	Mon, Feb 8, 2010	9.64	9.83	9.41	9.44
558	NYSE	DDC	Fri, Feb 5, 2010	9.11	9.39	8.84	9.38
557	NYSE	DDC	Thu, Feb 4, 2010	9.72	9.72	9.13	9.18
556	NYSE	DDC	Wed, Feb 3, 2010	10.25	10.25	9.75	9.76
555	NYSE	DDC	Tue, Feb 2, 2010	9.92	10.23	9.80	10.13
554	NYSE	DDC	Mon, Feb 1, 2010	9.20	9.90	9.19	9.83
553	NYSE	DDC	Fri, Jan 29, 2010	9.88	9.88	9.04	9.16
552	NYSE	DDC	Thu, Jan 28, 2010	9.96	10.07	9.58	9.75
551	NYSE	DDC	Wed, Jan 27, 2010	10.08	10.21	9.63	9.89
550	NYSE	DDC	Tue, Jan 26, 2010	10.31	10.54	9.85	10.27
549	NYSE	DDC	Mon, Jan 25, 2010	10.54	10.80	10.29	10.30
548	NYSE	DDC	Fri, Jan 22, 2010	10.24	10.69	10.18	10.26
547	NYSE	DDC	Thu, Jan 21, 2010	11.04	11.18	10.37	10.40
546	NYSE	DDC	Wed, Jan 20, 2010	11.62	11.62	10.88	11.08
545	NYSE	DDC	Tue, Jan 19, 2010	11.99	12.05	11.35	11.73
544	NYSE	DDC	Fri, Jan 15, 2010	11.36	11.60	11.10	11.43
543	NYSE	DDC	Thu, Jan 14, 2010	11.60	11.64	11.44	11.47
542	NYSE	DDC	Wed, Jan 13, 2010	11.15	11.62	11.10	11.61
541	NYSE	DDC	Tue, Jan 12, 2010	11.79	11.83	11.10	11.24
540	NYSE	DDC	Mon, Jan 11, 2010	12.60	12.87	11.97	12.09
539	NYSE	DDC	Fri, Jan 8, 2010	10.96	12.14	10.86	12.05
538	NYSE	DDC	Thu, Jan 7, 2010	10.20	10.98	10.11	10.95
537	NYSE	DDC	Wed, Jan 6, 2010	9.95	10.43	9.95	10.23
536	NYSE	DDC	Tue, Jan 5, 2010	10.00	10.15	10.00	10.04
535	NYSE	DDC	Mon, Jan 4, 2010	9.65	10.08	9.65	10.05
534	NYSE	DDC	Thu, Dec 31, 2009	9.53	9.67	9.51	9.51
533	NYSE	DDC	Wed, Dec 30, 2009	9.50	9.54	9.34	9.52
532	NYSE	DDC	Tue, Dec 29, 2009	9.68	9.70	9.51	9.54
531	NYSE	DDC	Mon, Dec 28, 2009	9.65	9.77	9.59	9.76
530	NYSE	DDC	Thu, Dec 24, 2009	9.66	9.78	9.66	9.69
529	NYSE	DDC	Wed, Dec 23, 2009	9.67	9.71	9.56	9.71
528	NYSE	DDC	Tue, Dec 22, 2009	9.51	9.64	9.41	9.60
527	NYSE	DDC	Mon, Dec 21, 2009	9.57	9.64	9.47	9.53
526	NYSE	DDC	Fri, Dec 18, 2009	9.73	9.78	9.50	9.53
525	NYSE	DDC	Thu, Dec 17, 2009	9.71	9.73	9.60	9.61
524	NYSE	DDC	Wed, Dec 16, 2009	9.79	9.89	9.69	9.79
523	NYSE	DDC	Tue, Dec 15, 2009	10.06	10.10	9.73	9.77
522	NYSE	DDC	Mon, Dec 14, 2009	9.99	10.15	9.94	10.10
521	NYSE	DDC	Fri, Dec 11, 2009	9.90	10.00	9.66	9.92
520	NYSE	DDC	Thu, Dec 10, 2009	8.99	9.90	8.99	9.90
519	NYSE	DDC	Wed, Dec 9, 2009	8.96	9.10	8.52	8.94
518	NYSE	DDC	Tue, Dec 8, 2009	9.36	9.38	8.86	8.97
517	NYSE	DDC	Mon, Dec 7, 2009	9.63	9.67	9.43	9.46
516	NYSE	DDC	Fri, Dec 4, 2009	10.13	10.15	9.53	9.63
515	NYSE	DDC	Thu, Dec 3, 2009	9.93	10.05	9.83	9.96
514	NYSE	DDC	Wed, Dec 2, 2009	9.63	9.98	9.63	9.95
513	NYSE	DDC	Tue, Dec 1, 2009	9.61	9.71	9.55	9.64
512	NYSE	DDC	Mon, Nov 30, 2009	9.52	9.65	9.40	9.49
511	NYSE	DDC	Fri, Nov 27, 2009	9.35	9.70	9.09	9.51
510	NYSE	DDC	Wed, Nov 25, 2009	9.90	9.98	9.80	9.93
509	NYSE	DDC	Tue, Nov 24, 2009	9.95	9.97	9.65	9.74
508	NYSE	DDC	Mon, Nov 23, 2009	9.96	10.11	9.89	9.96
507	NYSE	DDC	Fri, Nov 20, 2009	9.66	9.89	9.66	9.74
506	NYSE	DDC	Thu, Nov 19, 2009	9.89	9.98	9.50	9.97
505	NYSE	DDC	Wed, Nov 18, 2009	10.11	10.16	9.86	10.04
504	NYSE	DDC	Tue, Nov 17, 2009	9.96	10.14	9.84	10.12
503	NYSE	DDC	Mon, Nov 16, 2009	10.00	10.37	9.93	10.15
502	NYSE	DDC	Fri, Nov 13, 2009	9.60	9.89	9.44	9.85
501	NYSE	DDC	Thu, Nov 12, 2009	9.88	9.96	9.47	9.57
500	NYSE	DDC	Wed, Nov 11, 2009	9.77	9.94	9.71	9.89
499	NYSE	DDC	Tue, Nov 10, 2009	9.67	9.79	9.35	9.59
498	NYSE	DDC	Mon, Nov 9, 2009	9.39	9.88	9.31	9.67
497	NYSE	DDC	Fri, Nov 6, 2009	8.83	9.24	8.81	9.09
496	NYSE	DDC	Thu, Nov 5, 2009	9.15	9.15	8.69	9.05
495	NYSE	DDC	Wed, Nov 4, 2009	9.32	9.35	8.79	8.96
494	NYSE	DDC	Tue, Nov 3, 2009	8.49	9.22	8.29	9.14
493	NYSE	DDC	Mon, Nov 2, 2009	8.26	8.76	8.22	8.59
492	NYSE	DDC	Fri, Oct 30, 2009	8.97	8.97	8.10	8.17
491	NYSE	DDC	Thu, Oct 29, 2009	8.39	9.14	8.39	9.00
490	NYSE	DDC	Wed, Oct 28, 2009	9.15	9.15	8.30	8.33
489	NYSE	DDC	Tue, Oct 27, 2009	9.51	9.53	8.90	9.34
488	NYSE	DDC	Mon, Oct 26, 2009	9.77	10.19	9.41	9.60
487	NYSE	DDC	Fri, Oct 23, 2009	10.24	10.60	9.76	9.78
486	NYSE	DDC	Thu, Oct 22, 2009	10.08	10.32	9.63	10.21
485	NYSE	DDC	Wed, Oct 21, 2009	10.04	10.43	9.90	10.05
484	NYSE	DDC	Tue, Oct 20, 2009	10.54	10.54	9.85	9.93
483	NYSE	DDC	Mon, Oct 19, 2009	9.42	10.60	9.42	10.50
482	NYSE	DDC	Fri, Oct 16, 2009	9.30	9.47	9.22	9.46
481	NYSE	DDC	Thu, Oct 15, 2009	9.13	9.36	9.13	9.32
480	NYSE	DDC	Wed, Oct 14, 2009	9.40	9.44	9.10	9.36
479	NYSE	DDC	Tue, Oct 13, 2009	8.92	9.25	8.92	9.21
478	NYSE	DDC	Mon, Oct 12, 2009	9.25	9.25	8.83	8.95
477	NYSE	DDC	Fri, Oct 9, 2009	9.23	9.26	9.03	9.14
476	NYSE	DDC	Thu, Oct 8, 2009	9.00	9.21	8.85	9.15
475	NYSE	DDC	Wed, Oct 7, 2009	8.84	9.07	8.81	8.87
474	NYSE	DDC	Tue, Oct 6, 2009	8.87	9.25	8.72	8.76
473	NYSE	DDC	Mon, Oct 5, 2009	8.02	8.65	7.94	8.62
472	NYSE	DDC	Fri, Oct 2, 2009	7.67	8.14	7.39	8.04
471	NYSE	DDC	Thu, Oct 1, 2009	8.35	8.47	7.79	7.96
470	NYSE	DDC	Wed, Sep 30, 2009	8.49	8.65	8.21	8.37
469	NYSE	DDC	Tue, Sep 29, 2009	8.45	8.55	8.15	8.27
468	NYSE	DDC	Mon, Sep 28, 2009	8.07	8.53	7.93	8.35
467	NYSE	DDC	Fri, Sep 25, 2009	8.38	8.59	7.96	8.09
466	NYSE	DDC	Thu, Sep 24, 2009	9.20	9.21	8.27	8.38
465	NYSE	DDC	Wed, Sep 23, 2009	9.30	9.47	9.17	9.19
464	NYSE	DDC	Tue, Sep 22, 2009	9.12	9.35	8.84	9.33
463	NYSE	DDC	Mon, Sep 21, 2009	9.37	9.37	8.70	8.91
462	NYSE	DDC	Fri, Sep 18, 2009	9.04	9.19	8.87	9.18
461	NYSE	DDC	Thu, Sep 17, 2009	9.14	9.19	8.45	9.04
460	NYSE	DDC	Wed, Sep 16, 2009	8.56	9.02	8.56	8.89
459	NYSE	DDC	Tue, Sep 15, 2009	8.02	8.70	8.02	8.54
458	NYSE	DDC	Mon, Sep 14, 2009	7.56	8.34	7.45	8.02
457	NYSE	DDC	Fri, Sep 11, 2009	7.42	7.52	6.90	7.44
456	NYSE	DDC	Thu, Sep 10, 2009	7.05	7.79	6.86	7.64
455	NYSE	DDC	Wed, Sep 9, 2009	6.93	7.15	6.85	7.00
454	NYSE	DDC	Tue, Sep 8, 2009	6.80	7.15	6.80	6.95
453	NYSE	DDC	Fri, Sep 4, 2009	6.84	6.98	6.52	6.82
452	NYSE	DDC	Thu, Sep 3, 2009	6.40	6.88	6.39	6.82
451	NYSE	DDC	Wed, Sep 2, 2009	5.88	6.33	5.84	6.30
450	NYSE	DDC	Tue, Sep 1, 2009	5.76	6.12	5.74	5.96
449	NYSE	DDC	Mon, Aug 31, 2009	5.79	5.84	5.64	5.83
448	NYSE	DDC	Fri, Aug 28, 2009	5.59	5.93	5.50	5.86
447	NYSE	DDC	Thu, Aug 27, 2009	5.59	5.60	5.36	5.51
446	NYSE	DDC	Wed, Aug 26, 2009	5.60	5.60	5.45	5.52
445	NYSE	DDC	Tue, Aug 25, 2009	5.76	5.82	5.54	5.61
444	NYSE	DDC	Mon, Aug 24, 2009	5.79	5.79	5.65	5.76
443	NYSE	DDC	Fri, Aug 21, 2009	5.61	5.72	5.49	5.64
442	NYSE	DDC	Thu, Aug 20, 2009	5.54	5.58	5.42	5.57
441	NYSE	DDC	Wed, Aug 19, 2009	5.24	5.60	5.24	5.50
440	NYSE	DDC	Tue, Aug 18, 2009	5.40	5.60	5.31	5.36
439	NYSE	DDC	Mon, Aug 17, 2009	5.50	5.70	5.27	5.33
438	NYSE	DDC	Fri, Aug 14, 2009	5.72	5.80	5.55	5.58
437	NYSE	DDC	Thu, Aug 13, 2009	5.73	5.80	5.65	5.71
436	NYSE	DDC	Wed, Aug 12, 2009	5.58	5.75	5.53	5.67
435	NYSE	DDC	Tue, Aug 11, 2009	5.95	5.95	5.51	5.62
434	NYSE	DDC	Mon, Aug 10, 2009	6.04	6.09	5.90	5.97
433	NYSE	DDC	Fri, Aug 7, 2009	6.03	6.10	5.94	6.01
432	NYSE	DDC	Thu, Aug 6, 2009	6.19	6.25	6.01	6.03
431	NYSE	DDC	Wed, Aug 5, 2009	6.10	6.20	6.06	6.18
430	NYSE	DDC	Tue, Aug 4, 2009	5.69	6.15	5.69	6.03
429	NYSE	DDC	Mon, Aug 3, 2009	5.80	5.98	5.61	5.71
428	NYSE	DDC	Fri, Jul 31, 2009	5.48	5.85	5.48	5.78
427	NYSE	DDC	Thu, Jul 30, 2009	5.29	5.55	5.27	5.48
426	NYSE	DDC	Wed, Jul 29, 2009	5.20	5.27	5.14	5.27
425	NYSE	DDC	Tue, Jul 28, 2009	5.27	5.31	4.95	5.25
424	NYSE	DDC	Mon, Jul 27, 2009	5.19	5.41	5.15	5.27
423	NYSE	DDC	Fri, Jul 24, 2009	5.41	5.44	5.07	5.11
422	NYSE	DDC	Thu, Jul 23, 2009	5.60	5.67	5.43	5.45
421	NYSE	DDC	Wed, Jul 22, 2009	5.65	5.69	5.56	5.60
420	NYSE	DDC	Tue, Jul 21, 2009	5.89	5.98	5.61	5.68
419	NYSE	DDC	Mon, Jul 20, 2009	5.95	6.04	5.83	5.86
418	NYSE	DDC	Fri, Jul 17, 2009	5.92	5.98	5.76	5.85
417	NYSE	DDC	Thu, Jul 16, 2009	5.83	6.03	5.77	5.84
416	NYSE	DDC	Wed, Jul 15, 2009	5.77	5.99	5.77	5.82
415	NYSE	DDC	Tue, Jul 14, 2009	5.74	5.80	5.48	5.72
414	NYSE	DDC	Mon, Jul 13, 2009	5.45	5.67	5.18	5.59
413	NYSE	DDC	Fri, Jul 10, 2009	5.48	5.97	5.34	5.42
412	NYSE	DDC	Thu, Jul 9, 2009	5.54	5.70	5.48	5.60
411	NYSE	DDC	Wed, Jul 8, 2009	5.54	5.66	5.27	5.49
410	NYSE	DDC	Tue, Jul 7, 2009	5.64	5.71	5.50	5.61
409	NYSE	DDC	Mon, Jul 6, 2009	5.70	5.74	5.55	5.61
408	NYSE	DDC	Thu, Jul 2, 2009	6.00	6.03	5.71	5.83
407	NYSE	DDC	Wed, Jul 1, 2009	6.01	6.34	5.90	6.14
406	NYSE	DDC	Tue, Jun 30, 2009	6.26	6.29	5.95	5.96
405	NYSE	DDC	Mon, Jun 29, 2009	6.11	6.31	6.00	6.22
404	NYSE	DDC	Fri, Jun 26, 2009	6.11	6.25	6.01	6.06
403	NYSE	DDC	Thu, Jun 25, 2009	5.88	6.14	5.84	6.06
402	NYSE	DDC	Wed, Jun 24, 2009	5.75	5.98	5.73	5.82
401	NYSE	DDC	Tue, Jun 23, 2009	6.00	6.09	5.66	5.73
400	NYSE	DDC	Mon, Jun 22, 2009	6.12	6.13	6.00	6.00
399	NYSE	DDC	Fri, Jun 19, 2009	6.30	6.40	6.20	6.30
398	NYSE	DDC	Thu, Jun 18, 2009	6.08	6.30	5.92	6.22
397	NYSE	DDC	Wed, Jun 17, 2009	6.18	6.18	5.72	6.07
396	NYSE	DDC	Tue, Jun 16, 2009	6.27	6.36	6.14	6.17
395	NYSE	DDC	Mon, Jun 15, 2009	6.48	6.63	6.12	6.20
394	NYSE	DDC	Fri, Jun 12, 2009	6.52	6.64	6.38	6.59
393	NYSE	DDC	Thu, Jun 11, 2009	6.30	6.65	6.18	6.55
392	NYSE	DDC	Wed, Jun 10, 2009	6.49	6.73	6.19	6.33
391	NYSE	DDC	Tue, Jun 9, 2009	6.55	6.55	6.35	6.47
390	NYSE	DDC	Mon, Jun 8, 2009	6.53	6.60	6.07	6.37
389	NYSE	DDC	Fri, Jun 5, 2009	7.05	7.05	6.50	6.56
388	NYSE	DDC	Thu, Jun 4, 2009	6.57	6.95	6.52	6.70
387	NYSE	DDC	Wed, Jun 3, 2009	7.22	7.22	6.50	6.57
386	NYSE	DDC	Tue, Jun 2, 2009	7.18	7.37	7.12	7.23
385	NYSE	DDC	Mon, Jun 1, 2009	6.72	7.30	6.72	7.05
384	NYSE	DDC	Fri, May 29, 2009	6.74	6.97	6.57	6.71
383	NYSE	DDC	Thu, May 28, 2009	6.68	6.92	6.50	6.65
382	NYSE	DDC	Wed, May 27, 2009	6.55	7.02	6.48	6.67
381	NYSE	DDC	Tue, May 26, 2009	6.16	6.52	6.01	6.49
380	NYSE	DDC	Fri, May 22, 2009	5.82	6.29	5.82	6.19
379	NYSE	DDC	Thu, May 21, 2009	6.06	6.06	5.58	5.90
378	NYSE	DDC	Wed, May 20, 2009	5.71	6.26	5.70	6.14
377	NYSE	DDC	Tue, May 19, 2009	5.19	5.74	5.11	5.65
376	NYSE	DDC	Mon, May 18, 2009	4.83	5.26	4.83	5.25
375	NYSE	DDC	Fri, May 15, 2009	4.97	5.31	4.80	4.80
374	NYSE	DDC	Thu, May 14, 2009	4.86	5.09	4.67	4.98
373	NYSE	DDC	Wed, May 13, 2009	5.47	5.55	4.92	4.96
372	NYSE	DDC	Tue, May 12, 2009	5.74	5.74	5.42	5.55
371	NYSE	DDC	Mon, May 11, 2009	5.37	5.58	5.17	5.46
370	NYSE	DDC	Fri, May 8, 2009	5.45	5.67	5.18	5.65
369	NYSE	DDC	Thu, May 7, 2009	6.02	6.30	4.95	5.15
368	NYSE	DDC	Wed, May 6, 2009	5.22	5.80	5.12	5.80
367	NYSE	DDC	Tue, May 5, 2009	4.58	5.03	4.58	4.96
366	NYSE	DDC	Mon, May 4, 2009	4.52	4.62	4.49	4.56
365	NYSE	DDC	Fri, May 1, 2009	4.30	4.51	4.23	4.31
364	NYSE	DDC	Thu, Apr 30, 2009	4.38	4.60	4.12	4.20
363	NYSE	DDC	Wed, Apr 29, 2009	4.13	4.40	4.13	4.31
362	NYSE	DDC	Tue, Apr 28, 2009	4.10	4.27	3.99	4.05
361	NYSE	DDC	Mon, Apr 27, 2009	4.18	4.30	4.00	4.16
360	NYSE	DDC	Fri, Apr 24, 2009	4.47	4.48	4.20	4.27
359	NYSE	DDC	Thu, Apr 23, 2009	4.39	4.66	4.10	4.21
358	NYSE	DDC	Wed, Apr 22, 2009	4.40	4.74	4.28	4.43
357	NYSE	DDC	Tue, Apr 21, 2009	3.83	4.49	3.50	4.30
356	NYSE	DDC	Mon, Apr 20, 2009	4.70	4.70	3.75	4.00
355	NYSE	DDC	Fri, Apr 17, 2009	4.95	5.40	4.80	4.80
354	NYSE	DDC	Thu, Apr 16, 2009	4.40	4.90	4.37	4.85
353	NYSE	DDC	Wed, Apr 15, 2009	3.79	4.28	3.78	4.25
352	NYSE	DDC	Tue, Apr 14, 2009	3.66	4.03	3.62	3.78
351	NYSE	DDC	Mon, Apr 13, 2009	3.29	3.60	3.25	3.60
350	NYSE	DDC	Thu, Apr 9, 2009	2.98	3.34	2.98	3.34
349	NYSE	DDC	Wed, Apr 8, 2009	2.73	2.84	2.70	2.79
348	NYSE	DDC	Tue, Apr 7, 2009	2.88	2.88	2.69	2.70
347	NYSE	DDC	Mon, Apr 6, 2009	3.02	3.04	2.78	2.87
346	NYSE	DDC	Fri, Apr 3, 2009	3.14	3.14	2.85	3.02
345	NYSE	DDC	Thu, Apr 2, 2009	3.09	3.17	3.00	3.15
344	NYSE	DDC	Wed, Apr 1, 2009	2.74	2.95	2.72	2.88
343	NYSE	DDC	Tue, Mar 31, 2009	2.70	2.89	2.70	2.88
342	NYSE	DDC	Mon, Mar 30, 2009	3.04	3.08	2.62	2.66
341	NYSE	DDC	Fri, Mar 27, 2009	2.95	3.11	2.73	3.11
340	NYSE	DDC	Thu, Mar 26, 2009	2.78	2.91	2.70	2.87
339	NYSE	DDC	Wed, Mar 25, 2009	2.59	2.85	2.48	2.68
338	NYSE	DDC	Tue, Mar 24, 2009	2.60	2.68	2.46	2.51
337	NYSE	DDC	Mon, Mar 23, 2009	3.10	3.10	2.48	2.54
336	NYSE	DDC	Fri, Mar 20, 2009	2.71	3.22	2.42	2.55
335	NYSE	DDC	Thu, Mar 19, 2009	2.03	2.13	1.85	1.88
334	NYSE	DDC	Wed, Mar 18, 2009	2.05	2.10	1.89	1.95
333	NYSE	DDC	Tue, Mar 17, 2009	2.16	2.24	1.97	1.98
332	NYSE	DDC	Mon, Mar 16, 2009	2.23	2.39	2.14	2.16
331	NYSE	DDC	Fri, Mar 13, 2009	2.29	2.40	2.20	2.23
330	NYSE	DDC	Thu, Mar 12, 2009	2.04	2.26	2.02	2.21
329	NYSE	DDC	Wed, Mar 11, 2009	1.95	2.10	1.87	2.04
328	NYSE	DDC	Tue, Mar 10, 2009	1.80	1.92	1.75	1.87
327	NYSE	DDC	Mon, Mar 9, 2009	2.00	2.10	1.69	1.72
326	NYSE	DDC	Fri, Mar 6, 2009	2.17	2.20	1.94	2.00
325	NYSE	DDC	Thu, Mar 5, 2009	2.41	2.41	2.06	2.10
324	NYSE	DDC	Wed, Mar 4, 2009	2.27	2.43	2.25	2.32
323	NYSE	DDC	Tue, Mar 3, 2009	2.23	2.30	2.08	2.14
322	NYSE	DDC	Mon, Mar 2, 2009	2.46	2.46	2.15	2.23
321	NYSE	DDC	Fri, Feb 27, 2009	2.51	2.60	2.42	2.55
320	NYSE	DDC	Thu, Feb 26, 2009	2.40	2.62	2.40	2.52
319	NYSE	DDC	Wed, Feb 25, 2009	2.40	2.47	2.34	2.37
318	NYSE	DDC	Tue, Feb 24, 2009	2.55	2.63	2.35	2.48
317	NYSE	DDC	Mon, Feb 23, 2009	2.94	3.07	2.53	2.53
316	NYSE	DDC	Fri, Feb 20, 2009	3.14	3.16	2.85	2.85
315	NYSE	DDC	Thu, Feb 19, 2009	3.26	3.34	3.13	3.14
314	NYSE	DDC	Wed, Feb 18, 2009	3.34	3.34	3.10	3.15
313	NYSE	DDC	Tue, Feb 17, 2009	3.61	3.70	3.17	3.26
312	NYSE	DDC	Fri, Feb 13, 2009	3.68	3.75	3.61	3.63
311	NYSE	DDC	Thu, Feb 12, 2009	3.79	3.82	3.58	3.64
310	NYSE	DDC	Wed, Feb 11, 2009	3.82	3.83	3.62	3.75
309	NYSE	DDC	Tue, Feb 10, 2009	3.96	4.01	3.54	3.62
308	NYSE	DDC	Mon, Feb 9, 2009	4.00	4.07	3.81	3.91
307	NYSE	DDC	Fri, Feb 6, 2009	3.88	4.12	3.88	3.92
306	NYSE	DDC	Thu, Feb 5, 2009	3.87	4.05	3.81	3.93
305	NYSE	DDC	Wed, Feb 4, 2009	3.98	4.07	3.82	3.86
304	NYSE	DDC	Tue, Feb 3, 2009	3.93	4.02	3.84	3.94
303	NYSE	DDC	Mon, Feb 2, 2009	3.86	3.94	3.77	3.93
302	NYSE	DDC	Fri, Jan 30, 2009	3.86	3.97	3.77	3.92
301	NYSE	DDC	Thu, Jan 29, 2009	4.03	4.05	3.76	3.83
300	NYSE	DDC	Wed, Jan 28, 2009	4.08	4.26	3.98	3.99
299	NYSE	DDC	Tue, Jan 27, 2009	3.88	4.05	3.79	3.97
298	NYSE	DDC	Mon, Jan 26, 2009	4.12	4.12	3.85	3.89
297	NYSE	DDC	Fri, Jan 23, 2009	3.75	4.03	3.72	4.00
296	NYSE	DDC	Thu, Jan 22, 2009	4.06	4.06	3.76	3.79
295	NYSE	DDC	Wed, Jan 21, 2009	4.22	4.24	3.89	3.95
294	NYSE	DDC	Tue, Jan 20, 2009	4.32	4.34	4.10	4.15
293	NYSE	DDC	Fri, Jan 16, 2009	4.21	4.31	4.06	4.25
292	NYSE	DDC	Thu, Jan 15, 2009	3.99	4.18	3.90	3.99
291	NYSE	DDC	Wed, Jan 14, 2009	4.35	4.40	4.06	4.11
290	NYSE	DDC	Tue, Jan 13, 2009	4.21	4.57	4.21	4.41
289	NYSE	DDC	Mon, Jan 12, 2009	4.72	4.79	4.40	4.40
288	NYSE	DDC	Fri, Jan 9, 2009	4.73	4.91	4.61	4.79
287	NYSE	DDC	Thu, Jan 8, 2009	4.73	4.82	4.50	4.68
286	NYSE	DDC	Wed, Jan 7, 2009	4.93	5.15	4.70	4.79
285	NYSE	DDC	Tue, Jan 6, 2009	5.12	5.15	4.93	5.01
284	NYSE	DDC	Mon, Jan 5, 2009	5.13	5.22	4.65	5.00
283	NYSE	DDC	Fri, Jan 2, 2009	4.59	5.00	4.59	4.91
282	NYSE	DDC	Wed, Dec 31, 2008	4.38	4.69	4.20	4.59
281	NYSE	DDC	Tue, Dec 30, 2008	4.48	4.59	4.18	4.28
280	NYSE	DDC	Mon, Dec 29, 2008	4.34	4.65	4.34	4.39
279	NYSE	DDC	Fri, Dec 26, 2008	4.49	4.61	4.40	4.53
278	NYSE	DDC	Wed, Dec 24, 2008	4.26	4.44	4.25	4.40
277	NYSE	DDC	Tue, Dec 23, 2008	4.13	4.48	4.13	4.40
276	NYSE	DDC	Mon, Dec 22, 2008	4.65	4.65	4.04	4.16
275	NYSE	DDC	Fri, Dec 19, 2008	4.81	4.81	4.37	4.48
274	NYSE	DDC	Thu, Dec 18, 2008	5.27	5.40	4.51	4.62
273	NYSE	DDC	Wed, Dec 17, 2008	4.28	5.90	4.24	5.45
272	NYSE	DDC	Tue, Dec 16, 2008	4.11	4.81	4.00	4.81
271	NYSE	DDC	Mon, Dec 15, 2008	4.34	4.40	3.92	4.06
270	NYSE	DDC	Fri, Dec 12, 2008	4.47	4.56	3.90	4.25
269	NYSE	DDC	Thu, Dec 11, 2008	5.51	5.72	4.50	4.85
268	NYSE	DDC	Wed, Dec 10, 2008	3.54	4.82	3.36	4.73
267	NYSE	DDC	Tue, Dec 9, 2008	3.30	3.48	3.21	3.34
266	NYSE	DDC	Mon, Dec 8, 2008	3.15	3.80	3.15	3.44
265	NYSE	DDC	Fri, Dec 5, 2008	3.50	3.50	3.05	3.12
264	NYSE	DDC	Thu, Dec 4, 2008	3.60	3.81	3.45	3.54
263	NYSE	DDC	Wed, Dec 3, 2008	4.02	4.02	3.56	3.58
262	NYSE	DDC	Tue, Dec 2, 2008	4.30	4.41	3.75	4.02
261	NYSE	DDC	Mon, Dec 1, 2008	4.96	4.96	2.62	4.24
260	NYSE	DDC	Fri, Nov 28, 2008	4.17	5.20	4.17	5.02
259	NYSE	DDC	Wed, Nov 26, 2008	4.14	4.14	3.88	4.02
258	NYSE	DDC	Tue, Nov 25, 2008	4.83	4.96	3.84	4.12
257	NYSE	DDC	Mon, Nov 24, 2008	4.96	5.32	4.54	4.75
256	NYSE	DDC	Fri, Nov 21, 2008	4.59	4.87	4.30	4.46
255	NYSE	DDC	Thu, Nov 20, 2008	5.25	5.25	4.62	4.67
254	NYSE	DDC	Wed, Nov 19, 2008	5.62	5.68	5.21	5.27
253	NYSE	DDC	Tue, Nov 18, 2008	6.32	6.49	5.72	5.74
252	NYSE	DDC	Mon, Nov 17, 2008	6.39	6.67	6.17	6.40
251	NYSE	DDC	Fri, Nov 14, 2008	6.79	6.97	6.55	6.63
250	NYSE	DDC	Thu, Nov 13, 2008	6.99	7.16	6.61	7.10
249	NYSE	DDC	Wed, Nov 12, 2008	8.15	8.15	6.77	6.89
248	NYSE	DDC	Tue, Nov 11, 2008	8.94	8.94	7.93	8.11
247	NYSE	DDC	Mon, Nov 10, 2008	9.31	9.31	8.43	8.90
246	NYSE	DDC	Fri, Nov 7, 2008	9.20	9.28	8.69	8.96
245	NYSE	DDC	Thu, Nov 6, 2008	10.19	10.52	8.86	8.97
244	NYSE	DDC	Wed, Nov 5, 2008	10.42	10.65	10.02	10.22
243	NYSE	DDC	Tue, Nov 4, 2008	9.88	10.75	9.52	10.64
242	NYSE	DDC	Mon, Nov 3, 2008	9.96	10.16	9.06	9.19
241	NYSE	DDC	Fri, Oct 31, 2008	9.04	10.29	8.63	9.74
240	NYSE	DDC	Thu, Oct 30, 2008	8.90	9.14	8.35	8.71
239	NYSE	DDC	Wed, Oct 29, 2008	7.72	8.70	7.50	8.20
238	NYSE	DDC	Tue, Oct 28, 2008	7.55	7.68	6.81	7.47
237	NYSE	DDC	Mon, Oct 27, 2008	7.50	7.63	7.02	7.02
236	NYSE	DDC	Fri, Oct 24, 2008	6.70	7.78	6.00	7.60
235	NYSE	DDC	Thu, Oct 23, 2008	7.82	7.82	7.06	7.68
234	NYSE	DDC	Wed, Oct 22, 2008	8.50	8.50	7.67	7.90
233	NYSE	DDC	Tue, Oct 21, 2008	8.80	8.80	8.25	8.50
232	NYSE	DDC	Mon, Oct 20, 2008	8.84	8.98	8.54	8.90
231	NYSE	DDC	Fri, Oct 17, 2008	8.05	9.27	8.05	8.63
230	NYSE	DDC	Thu, Oct 16, 2008	8.90	8.90	7.84	8.37
229	NYSE	DDC	Wed, Oct 15, 2008	8.97	9.10	8.30	8.39
228	NYSE	DDC	Tue, Oct 14, 2008	11.10	12.00	8.79	8.79
227	NYSE	DDC	Mon, Oct 13, 2008	8.60	10.78	8.50	10.73
226	NYSE	DDC	Fri, Oct 10, 2008	9.15	9.15	7.65	8.31
225	NYSE	DDC	Thu, Oct 9, 2008	10.14	10.46	9.27	9.56
224	NYSE	DDC	Wed, Oct 8, 2008	10.13	10.36	9.15	10.09
223	NYSE	DDC	Tue, Oct 7, 2008	11.02	11.27	10.24	10.38
222	NYSE	DDC	Mon, Oct 6, 2008	12.33	12.33	10.11	10.75
221	NYSE	DDC	Fri, Oct 3, 2008	12.18	12.91	12.18	12.32
220	NYSE	DDC	Thu, Oct 2, 2008	13.20	13.20	11.84	12.06
219	NYSE	DDC	Wed, Oct 1, 2008	13.50	13.50	12.21	12.92
218	NYSE	DDC	Tue, Sep 30, 2008	13.43	14.07	13.16	13.30
217	NYSE	DDC	Mon, Sep 29, 2008	14.54	15.15	13.25	13.28
216	NYSE	DDC	Fri, Sep 26, 2008	14.88	16.09	14.88	15.28
215	NYSE	DDC	Thu, Sep 25, 2008	16.01	16.42	15.77	16.06
214	NYSE	DDC	Wed, Sep 24, 2008	16.03	16.30	15.50	15.73
213	NYSE	DDC	Tue, Sep 23, 2008	16.80	17.04	16.00	16.02
212	NYSE	DDC	Mon, Sep 22, 2008	17.26	17.98	16.84	16.86
211	NYSE	DDC	Fri, Sep 19, 2008	16.65	18.00	16.49	17.08
210	NYSE	DDC	Thu, Sep 18, 2008	17.66	18.35	16.12	16.50
209	NYSE	DDC	Wed, Sep 17, 2008	16.39	17.84	16.39	17.22
208	NYSE	DDC	Tue, Sep 16, 2008	16.10	16.75	15.20	16.54
207	NYSE	DDC	Mon, Sep 15, 2008	17.60	18.10	16.35	16.35
206	NYSE	DDC	Fri, Sep 12, 2008	18.46	18.94	17.82	18.61
205	NYSE	DDC	Thu, Sep 11, 2008	18.06	18.75	17.02	17.63
204	NYSE	DDC	Wed, Sep 10, 2008	16.58	18.00	16.58	17.88
203	NYSE	DDC	Tue, Sep 9, 2008	17.80	17.91	16.06	16.22
202	NYSE	DDC	Mon, Sep 8, 2008	17.81	17.84	17.53	17.84
201	NYSE	DDC	Fri, Sep 5, 2008	18.30	18.33	17.55	17.64
200	NYSE	DDC	Thu, Sep 4, 2008	19.06	19.06	18.00	18.35
199	NYSE	DDC	Wed, Sep 3, 2008	18.25	19.03	17.91	19.03
198	NYSE	DDC	Tue, Sep 2, 2008	19.34	19.34	17.85	18.18
197	NYSE	DDC	Fri, Aug 29, 2008	19.52	19.97	19.21	19.35
196	NYSE	DDC	Thu, Aug 28, 2008	18.89	20.15	18.89	19.91
195	NYSE	DDC	Wed, Aug 27, 2008	18.35	18.64	18.26	18.60
194	NYSE	DDC	Tue, Aug 26, 2008	18.70	18.82	18.23	18.34
193	NYSE	DDC	Mon, Aug 25, 2008	18.57	18.93	18.53	18.53
192	NYSE	DDC	Fri, Aug 22, 2008	18.47	18.72	18.45	18.67
191	NYSE	DDC	Thu, Aug 21, 2008	18.38	18.55	18.17	18.35
190	NYSE	DDC	Wed, Aug 20, 2008	18.37	18.42	18.20	18.26
189	NYSE	DDC	Tue, Aug 19, 2008	18.50	18.57	18.20	18.36
188	NYSE	DDC	Mon, Aug 18, 2008	18.79	18.79	18.46	18.53
187	NYSE	DDC	Fri, Aug 15, 2008	19.03	19.15	18.41	18.59
186	NYSE	DDC	Thu, Aug 14, 2008	19.20	19.37	18.92	19.18
185	NYSE	DDC	Wed, Aug 13, 2008	18.71	19.70	18.61	19.37
184	NYSE	DDC	Tue, Aug 12, 2008	18.72	18.86	18.50	18.54
183	NYSE	DDC	Mon, Aug 11, 2008	18.80	19.11	18.66	18.71
182	NYSE	DDC	Fri, Aug 8, 2008	19.44	19.61	18.72	18.73
181	NYSE	DDC	Thu, Aug 7, 2008	19.60	19.76	19.28	19.55
180	NYSE	DDC	Wed, Aug 6, 2008	18.30	19.88	18.30	19.67
179	NYSE	DDC	Tue, Aug 5, 2008	19.06	19.52	17.30	18.07
178	NYSE	DDC	Mon, Aug 4, 2008	19.92	20.16	19.16	19.17
177	NYSE	DDC	Fri, Aug 1, 2008	20.82	21.11	19.64	20.18
176	NYSE	DDC	Thu, Jul 31, 2008	19.64	21.22	19.38	21.08
175	NYSE	DDC	Wed, Jul 30, 2008	19.37	19.57	19.12	19.57
174	NYSE	DDC	Tue, Jul 29, 2008	19.03	19.42	19.01	19.20
173	NYSE	DDC	Mon, Jul 28, 2008	19.10	19.50	19.10	19.35
172	NYSE	DDC	Fri, Jul 25, 2008	19.21	19.75	19.20	19.42
171	NYSE	DDC	Thu, Jul 24, 2008	20.09	20.22	19.27	19.31
170	NYSE	DDC	Wed, Jul 23, 2008	19.75	20.57	19.40	20.20
169	NYSE	DDC	Tue, Jul 22, 2008	19.70	20.10	18.97	19.86
168	NYSE	DDC	Mon, Jul 21, 2008	19.85	20.04	19.74	20.04
167	NYSE	DDC	Fri, Jul 18, 2008	20.00	20.01	19.56	19.82
166	NYSE	DDC	Thu, Jul 17, 2008	20.81	21.24	20.19	20.50
165	NYSE	DDC	Wed, Jul 16, 2008	21.76	21.83	20.99	21.22
164	NYSE	DDC	Tue, Jul 15, 2008	22.50	22.51	21.30	21.66
163	NYSE	DDC	Mon, Jul 14, 2008	23.80	23.83	22.39	22.55
162	NYSE	DDC	Fri, Jul 11, 2008	24.25	24.60	23.60	23.83
161	NYSE	DDC	Thu, Jul 10, 2008	25.00	25.07	23.89	24.59
160	NYSE	DDC	Wed, Jul 9, 2008	25.33	26.08	25.00	25.01
159	NYSE	DDC	Tue, Jul 8, 2008	25.95	26.06	25.15	25.41
158	NYSE	DDC	Mon, Jul 7, 2008	26.92	27.36	26.10	26.22
157	NYSE	DDC	Thu, Jul 3, 2008	27.16	27.16	26.33	26.83
156	NYSE	DDC	Wed, Jul 2, 2008	28.75	28.91	27.16	27.33
155	NYSE	DDC	Tue, Jul 1, 2008	29.39	30.25	29.27	29.83
154	NYSE	DDC	Mon, Jun 30, 2008	28.70	29.77	28.70	28.79
153	NYSE	DDC	Fri, Jun 27, 2008	28.61	28.71	28.25	28.68
152	NYSE	DDC	Thu, Jun 26, 2008	28.18	28.60	27.97	28.60
151	NYSE	DDC	Wed, Jun 25, 2008	29.11	29.27	28.51	28.65
150	NYSE	DDC	Tue, Jun 24, 2008	28.45	29.25	28.45	29.02
149	NYSE	DDC	Mon, Jun 23, 2008	29.00	29.13	28.50	28.50
148	NYSE	DDC	Fri, Jun 20, 2008	29.72	29.77	29.17	29.46
147	NYSE	DDC	Thu, Jun 19, 2008	30.86	30.90	29.27	29.53
146	NYSE	DDC	Wed, Jun 18, 2008	30.00	31.09	29.51	30.77
145	NYSE	DDC	Tue, Jun 17, 2008	29.45	29.87	29.45	29.69
144	NYSE	DDC	Mon, Jun 16, 2008	28.20	29.62	28.20	29.29
143	NYSE	DDC	Fri, Jun 13, 2008	27.48	28.08	27.46	28.03
142	NYSE	DDC	Thu, Jun 12, 2008	26.82	27.57	26.66	27.50
141	NYSE	DDC	Wed, Jun 11, 2008	26.73	27.03	26.67	26.92
140	NYSE	DDC	Tue, Jun 10, 2008	26.93	27.13	26.40	26.74
139	NYSE	DDC	Mon, Jun 9, 2008	27.80	27.88	26.96	27.16
138	NYSE	DDC	Fri, Jun 6, 2008	28.20	28.20	27.70	27.89
137	NYSE	DDC	Thu, Jun 5, 2008	27.85	28.41	27.53	28.16
136	NYSE	DDC	Wed, Jun 4, 2008	29.20	29.31	27.95	28.06
135	NYSE	DDC	Tue, Jun 3, 2008	29.90	29.99	28.56	28.96
134	NYSE	DDC	Mon, Jun 2, 2008	29.97	30.48	29.77	30.33
133	NYSE	DDC	Fri, May 30, 2008	29.97	30.00	29.44	30.00
132	NYSE	DDC	Thu, May 29, 2008	29.58	30.02	29.43	30.02
131	NYSE	DDC	Wed, May 28, 2008	28.51	29.68	28.51	29.39
130	NYSE	DDC	Tue, May 27, 2008	28.43	28.52	27.53	28.51
129	NYSE	DDC	Fri, May 23, 2008	28.50	28.59	27.78	28.47
128	NYSE	DDC	Thu, May 22, 2008	28.75	29.13	28.41	28.78
127	NYSE	DDC	Wed, May 21, 2008	29.61	29.75	28.98	29.13
126	NYSE	DDC	Tue, May 20, 2008	29.73	29.88	28.98	29.52
125	NYSE	DDC	Mon, May 19, 2008	29.55	30.48	27.03	30.05
124	NYSE	DDC	Fri, May 16, 2008	29.98	29.98	29.18	29.34
123	NYSE	DDC	Thu, May 15, 2008	29.78	30.30	29.10	29.91
122	NYSE	DDC	Wed, May 14, 2008	29.68	29.94	29.13	29.15
121	NYSE	DDC	Tue, May 13, 2008	29.93	30.14	29.78	29.96
120	NYSE	DDC	Mon, May 12, 2008	30.62	30.66	30.10	30.28
119	NYSE	DDC	Fri, May 9, 2008	30.68	31.00	30.00	30.43
118	NYSE	DDC	Thu, May 8, 2008	30.85	30.98	30.47	30.55
117	NYSE	DDC	Wed, May 7, 2008	31.68	31.68	30.57	30.59
116	NYSE	DDC	Tue, May 6, 2008	30.45	31.68	30.45	31.55
115	NYSE	DDC	Mon, May 5, 2008	31.34	31.62	30.24	30.56
114	NYSE	DDC	Fri, May 2, 2008	29.69	31.03	29.68	31.00
113	NYSE	DDC	Thu, May 1, 2008	29.76	29.80	29.39	29.62
112	NYSE	DDC	Wed, Apr 30, 2008	29.40	29.94	29.35	29.64
111	NYSE	DDC	Tue, Apr 29, 2008	28.10	29.44	28.08	28.88
110	NYSE	DDC	Mon, Apr 28, 2008	28.05	28.08	27.76	27.96
109	NYSE	DDC	Fri, Apr 25, 2008	27.28	27.85	27.00	27.83
108	NYSE	DDC	Thu, Apr 24, 2008	27.39	27.45	26.88	27.18
107	NYSE	DDC	Wed, Apr 23, 2008	27.95	27.95	26.84	26.84
106	NYSE	DDC	Tue, Apr 22, 2008	27.57	28.09	27.56	27.76
105	NYSE	DDC	Mon, Apr 21, 2008	28.30	28.45	27.74	27.96
104	NYSE	DDC	Fri, Apr 18, 2008	27.19	28.48	26.98	28.06
103	NYSE	DDC	Thu, Apr 17, 2008	27.98	27.98	27.00	27.11
102	NYSE	DDC	Wed, Apr 16, 2008	27.00	28.00	26.71	28.00
101	NYSE	DDC	Tue, Apr 15, 2008	25.50	27.00	25.49	26.79
100	NYSE	DDC	Mon, Apr 14, 2008	25.42	25.79	25.26	25.27
99	NYSE	DDC	Fri, Apr 11, 2008	25.88	25.88	25.21	25.38
98	NYSE	DDC	Thu, Apr 10, 2008	25.97	26.26	25.17	25.63
97	NYSE	DDC	Wed, Apr 9, 2008	27.16	27.16	24.85	25.28
96	NYSE	DDC	Tue, Apr 8, 2008	26.75	27.16	26.33	26.65
95	NYSE	DDC	Mon, Apr 7, 2008	25.92	26.49	25.76	25.94
94	NYSE	DDC	Fri, Apr 4, 2008	25.14	25.56	24.84	25.52
93	NYSE	DDC	Thu, Apr 3, 2008	24.55	25.44	24.40	25.05
92	NYSE	DDC	Wed, Apr 2, 2008	24.00	24.57	23.98	24.57
91	NYSE	DDC	Tue, Apr 1, 2008	23.98	24.14	23.69	24.03
90	NYSE	DDC	Mon, Mar 31, 2008	23.66	24.16	23.61	23.88
89	NYSE	DDC	Fri, Mar 28, 2008	24.00	24.12	23.59	23.61
88	NYSE	DDC	Thu, Mar 27, 2008	23.76	23.93	23.68	23.79
87	NYSE	DDC	Wed, Mar 26, 2008	24.49	24.49	23.61	23.71
86	NYSE	DDC	Tue, Mar 25, 2008	23.47	24.24	23.39	24.17
85	NYSE	DDC	Mon, Mar 24, 2008	23.85	24.17	23.46	23.51
84	NYSE	DDC	Thu, Mar 20, 2008	24.22	24.22	22.14	23.47
83	NYSE	DDC	Wed, Mar 19, 2008	25.30	25.31	23.00	23.06
82	NYSE	DDC	Tue, Mar 18, 2008	25.42	25.66	24.99	25.42
81	NYSE	DDC	Mon, Mar 17, 2008	25.48	25.70	24.85	25.24
80	NYSE	DDC	Fri, Mar 14, 2008	25.70	25.70	25.25	25.46
79	NYSE	DDC	Thu, Mar 13, 2008	25.60	25.72	25.40	25.58
78	NYSE	DDC	Wed, Mar 12, 2008	26.48	26.51	25.40	25.40
77	NYSE	DDC	Tue, Mar 11, 2008	25.43	26.09	25.41	26.05
76	NYSE	DDC	Mon, Mar 10, 2008	24.92	25.26	24.86	25.26
75	NYSE	DDC	Fri, Mar 7, 2008	25.70	25.74	25.10	25.10
74	NYSE	DDC	Thu, Mar 6, 2008	26.65	26.65	25.83	25.95
73	NYSE	DDC	Wed, Mar 5, 2008	26.98	27.36	26.63	26.90
72	NYSE	DDC	Tue, Mar 4, 2008	27.15	27.74	26.18	27.10
71	NYSE	DDC	Mon, Mar 3, 2008	26.64	27.51	26.19	27.29
70	NYSE	DDC	Fri, Feb 29, 2008	26.07	26.88	25.54	26.22
69	NYSE	DDC	Thu, Feb 28, 2008	26.53	27.50	26.00	26.38
68	NYSE	DDC	Wed, Feb 27, 2008	27.06	27.64	26.78	27.08
67	NYSE	DDC	Tue, Feb 26, 2008	26.18	27.33	25.67	26.87
66	NYSE	DDC	Mon, Feb 25, 2008	25.60	26.00	25.42	25.70
65	NYSE	DDC	Fri, Feb 22, 2008	25.25	25.65	24.88	25.65
64	NYSE	DDC	Thu, Feb 21, 2008	24.86	25.15	24.81	25.15
63	NYSE	DDC	Wed, Feb 20, 2008	24.85	24.97	24.65	24.90
62	NYSE	DDC	Tue, Feb 19, 2008	24.88	24.90	24.67	24.83
61	NYSE	DDC	Fri, Feb 15, 2008	25.28	25.65	23.98	24.50
60	NYSE	DDC	Thu, Feb 14, 2008	26.36	26.36	24.77	25.43
59	NYSE	DDC	Wed, Feb 13, 2008	25.35	26.16	25.12	26.03
58	NYSE	DDC	Tue, Feb 12, 2008	25.05	25.86	24.94	25.25
57	NYSE	DDC	Mon, Feb 11, 2008	25.00	25.07	24.22	24.73
56	NYSE	DDC	Fri, Feb 8, 2008	24.03	24.90	24.03	24.72
55	NYSE	DDC	Thu, Feb 7, 2008	22.95	24.21	22.95	23.36
54	NYSE	DDC	Wed, Feb 6, 2008	23.93	24.04	22.80	22.85
53	NYSE	DDC	Tue, Feb 5, 2008	25.89	25.89	23.62	23.67
52	NYSE	DDC	Mon, Feb 4, 2008	25.70	26.00	25.30	25.48
51	NYSE	DDC	Fri, Feb 1, 2008	24.85	25.50	23.91	25.46
50	NYSE	DDC	Thu, Jan 31, 2008	25.06	25.15	24.52	24.59
49	NYSE	DDC	Wed, Jan 30, 2008	26.40	26.91	25.55	25.55
48	NYSE	DDC	Tue, Jan 29, 2008	25.94	26.27	25.67	25.97
47	NYSE	DDC	Mon, Jan 28, 2008	24.53	25.86	24.53	25.75
46	NYSE	DDC	Fri, Jan 25, 2008	25.00	25.52	24.50	24.90
45	NYSE	DDC	Thu, Jan 24, 2008	24.57	24.57	23.50	24.22
44	NYSE	DDC	Wed, Jan 23, 2008	23.69	23.69	21.78	23.59
43	NYSE	DDC	Tue, Jan 22, 2008	21.79	23.99	21.79	23.39
42	NYSE	DDC	Fri, Jan 18, 2008	25.57	26.09	24.63	24.91
41	NYSE	DDC	Thu, Jan 17, 2008	26.42	26.50	25.46	25.50
40	NYSE	DDC	Wed, Jan 16, 2008	27.33	27.55	26.17	26.18
39	NYSE	DDC	Tue, Jan 15, 2008	28.74	28.80	27.58	27.76
38	NYSE	DDC	Mon, Jan 14, 2008	28.43	28.84	28.14	28.49
37	NYSE	DDC	Fri, Jan 11, 2008	29.18	29.18	28.20	28.20
36	NYSE	DDC	Thu, Jan 10, 2008	28.55	29.57	28.42	29.17
35	NYSE	DDC	Wed, Jan 9, 2008	29.59	29.59	28.56	28.65
34	NYSE	DDC	Tue, Jan 8, 2008	30.87	31.31	29.69	29.76
33	NYSE	DDC	Mon, Jan 7, 2008	30.91	32.08	30.86	31.06
32	NYSE	DDC	Fri, Jan 4, 2008	33.66	34.00	31.72	32.19
31	NYSE	DDC	Thu, Jan 3, 2008	32.80	33.24	32.59	32.96
30	NYSE	DDC	Wed, Jan 2, 2008	32.50	32.78	32.50	32.71
29	NYSE	DDC	Mon, Dec 31, 2007	33.15	33.44	32.62	32.66
28	NYSE	DDC	Fri, Dec 28, 2007	32.94	33.59	32.94	33.15
27	NYSE	DDC	Thu, Dec 27, 2007	33.40	33.64	32.95	33.06
26	NYSE	DDC	Wed, Dec 26, 2007	33.70	33.88	33.31	33.79
25	NYSE	DDC	Mon, Dec 24, 2007	33.38	34.07	33.38	33.76
24	NYSE	DDC	Fri, Dec 21, 2007	33.44	33.96	33.09	33.65
23	NYSE	DDC	Thu, Dec 20, 2007	33.99	34.01	33.32	33.50
22	NYSE	DDC	Wed, Dec 19, 2007	33.25	33.96	32.90	33.75
21	NYSE	DDC	Tue, Dec 18, 2007	33.01	34.74	33.01	34.10
20	NYSE	DDC	Mon, Dec 17, 2007	34.10	34.10	33.42	33.57
19	NYSE	DDC	Fri, Dec 14, 2007	34.38	34.38	32.98	33.52
18	NYSE	DDC	Thu, Dec 13, 2007	37.32	37.75	30.95	34.89
17	NYSE	DDC	Wed, Dec 12, 2007	38.75	39.27	38.35	38.81
16	NYSE	DDC	Tue, Dec 11, 2007	39.95	40.06	38.24	38.39
15	NYSE	DDC	Mon, Dec 10, 2007	39.07	40.68	39.07	39.88
14	NYSE	DDC	Fri, Dec 7, 2007	38.00	39.66	37.85	39.66
13	NYSE	DDC	Thu, Dec 6, 2007	36.60	37.57	36.10	37.54
12	NYSE	DDC	Wed, Dec 5, 2007	36.18	36.60	35.87	36.41
11	NYSE	DDC	Tue, Dec 4, 2007	37.00	37.01	36.10	36.51
10	NYSE	DDC	Mon, Dec 3, 2007	37.46	37.46	36.85	37.31
9	NYSE	DDC	Fri, Nov 30, 2007	37.00	37.38	36.80	37.20
8	NYSE	DDC	Thu, Nov 29, 2007	37.09	37.09	36.50	36.85
7	NYSE	DDC	Wed, Nov 28, 2007	37.09	37.59	36.60	37.28
6	NYSE	DDC	Tue, Nov 27, 2007	37.65	37.85	37.15	37.15
5	NYSE	DDC	Mon, Nov 26, 2007	37.50	38.05	37.50	37.68
4	NYSE	DDC	Fri, Nov 23, 2007	37.82	37.87	37.42	37.52
3	NYSE	DDC	Wed, Nov 21, 2007	37.75	38.00	36.61	37.79
2	NYSE	DDC	Tue, Nov 20, 2007	38.85	38.90	38.00	38.24
1	NYSE	DDC	Mon, Nov 19, 2007	39.20	39.56	38.60	38.80
#	Exchange	Symbol	Date	Open	High	Low	Close

DDC Enterprise Ltd NYSE:DDC 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