3D Systems Corp NYSE:DDD Historical Prices

Below are the 3216 trading days of historical prices for DDD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3216	NYSE	DDD	Mon, Mar 4, 2024	4.20	4.25	4.08	4.11
3215	NYSE	DDD	Fri, Mar 1, 2024	4.15	4.40	4.07	4.23
3214	NYSE	DDD	Thu, Feb 29, 2024	4.09	4.20	3.81	4.14
3213	NYSE	DDD	Wed, Feb 28, 2024	4.27	4.28	3.80	4.02
3212	NYSE	DDD	Tue, Feb 27, 2024	5.25	5.34	5.16	5.23
3211	NYSE	DDD	Mon, Feb 26, 2024	4.90	5.22	4.84	5.17
3210	NYSE	DDD	Fri, Feb 23, 2024	4.92	5.00	4.82	4.91
3209	NYSE	DDD	Thu, Feb 22, 2024	5.13	5.21	4.92	4.96
3208	NYSE	DDD	Wed, Feb 21, 2024	5.08	5.12	5.00	5.10
3207	NYSE	DDD	Tue, Feb 20, 2024	5.34	5.38	5.15	5.19
3206	NYSE	DDD	Fri, Feb 16, 2024	5.62	5.67	5.47	5.50
3205	NYSE	DDD	Thu, Feb 15, 2024	5.49	5.75	5.48	5.75
3204	NYSE	DDD	Wed, Feb 14, 2024	5.11	5.45	5.06	5.44
3203	NYSE	DDD	Tue, Feb 13, 2024	5.07	5.36	4.93	4.96
3202	NYSE	DDD	Mon, Feb 12, 2024	4.96	5.16	4.94	5.09
3201	NYSE	DDD	Fri, Feb 9, 2024	4.89	4.99	4.86	4.95
3200	NYSE	DDD	Thu, Feb 8, 2024	4.73	4.92	4.66	4.88
3199	NYSE	DDD	Wed, Feb 7, 2024	4.77	4.93	4.64	4.76
3198	NYSE	DDD	Tue, Feb 6, 2024	4.60	4.82	4.58	4.77
3197	NYSE	DDD	Mon, Feb 5, 2024	4.69	4.70	4.56	4.61
3196	NYSE	DDD	Fri, Feb 2, 2024	4.77	4.88	4.64	4.81
3195	NYSE	DDD	Thu, Feb 1, 2024	4.85	4.99	4.80	4.87
3194	NYSE	DDD	Wed, Jan 31, 2024	4.92	5.17	4.78	4.79
3193	NYSE	DDD	Tue, Jan 30, 2024	5.05	5.07	4.82	4.94
3192	NYSE	DDD	Mon, Jan 29, 2024	5.04	5.22	4.96	5.17
3191	NYSE	DDD	Fri, Jan 26, 2024	5.13	5.23	5.05	5.06
3190	NYSE	DDD	Thu, Jan 25, 2024	5.09	5.12	4.92	5.08
3189	NYSE	DDD	Wed, Jan 24, 2024	5.30	5.33	4.93	4.98
3188	NYSE	DDD	Tue, Jan 23, 2024	5.29	5.36	5.11	5.16
3187	NYSE	DDD	Mon, Jan 22, 2024	4.97	5.32	4.96	5.15
3186	NYSE	DDD	Fri, Jan 19, 2024	4.86	4.92	4.69	4.89
3185	NYSE	DDD	Thu, Jan 18, 2024	4.77	4.85	4.71	4.82
3184	NYSE	DDD	Wed, Jan 17, 2024	4.69	4.76	4.56	4.70
3183	NYSE	DDD	Tue, Jan 16, 2024	5.10	5.10	4.85	4.86
3182	NYSE	DDD	Fri, Jan 12, 2024	5.27	5.55	5.17	5.19
3181	NYSE	DDD	Thu, Jan 11, 2024	5.50	5.60	5.29	5.50
3180	NYSE	DDD	Wed, Jan 10, 2024	5.72	5.72	5.34	5.58
3179	NYSE	DDD	Tue, Jan 9, 2024	5.66	5.88	5.60	5.76
3178	NYSE	DDD	Mon, Jan 8, 2024	5.60	5.86	5.53	5.79
3177	NYSE	DDD	Fri, Jan 5, 2024	5.53	5.80	5.48	5.62
3176	NYSE	DDD	Thu, Jan 4, 2024	5.56	5.70	5.50	5.61
3175	NYSE	DDD	Wed, Jan 3, 2024	5.99	5.99	5.55	5.56
3174	NYSE	DDD	Tue, Jan 2, 2024	6.20	6.36	6.11	6.15
3173	NYSE	DDD	Fri, Dec 29, 2023	6.57	6.61	6.27	6.35
3172	NYSE	DDD	Thu, Dec 28, 2023	6.63	6.73	6.54	6.64
3171	NYSE	DDD	Wed, Dec 27, 2023	6.81	6.83	6.63	6.66
3170	NYSE	DDD	Tue, Dec 26, 2023	6.28	6.85	6.24	6.79
3169	NYSE	DDD	Fri, Dec 22, 2023	6.27	6.39	6.12	6.21
3168	NYSE	DDD	Thu, Dec 21, 2023	5.91	6.33	5.90	6.27
3167	NYSE	DDD	Wed, Dec 20, 2023	6.21	6.36	5.98	5.99
3166	NYSE	DDD	Tue, Dec 19, 2023	6.25	6.39	6.19	6.26
3165	NYSE	DDD	Mon, Dec 18, 2023	6.44	6.44	6.12	6.15
3164	NYSE	DDD	Fri, Dec 15, 2023	6.60	6.79	6.41	6.41
3163	NYSE	DDD	Thu, Dec 14, 2023	6.38	6.80	6.38	6.60
3162	NYSE	DDD	Wed, Dec 13, 2023	5.79	6.27	5.67	6.23
3161	NYSE	DDD	Tue, Dec 12, 2023	5.89	5.89	5.71	5.81
3160	NYSE	DDD	Mon, Dec 11, 2023	5.86	5.98	5.81	5.94
3159	NYSE	DDD	Fri, Dec 8, 2023	5.86	6.02	5.78	5.92
3158	NYSE	DDD	Thu, Dec 7, 2023	5.72	6.22	5.72	5.93
3157	NYSE	DDD	Wed, Dec 6, 2023	5.75	5.94	5.51	5.54
3156	NYSE	DDD	Tue, Dec 5, 2023	5.65	5.82	5.52	5.66
3155	NYSE	DDD	Mon, Dec 4, 2023	5.70	5.77	5.46	5.72
3154	NYSE	DDD	Fri, Dec 1, 2023	5.30	5.82	5.23	5.80
3153	NYSE	DDD	Thu, Nov 30, 2023	5.56	5.56	5.27	5.34
3152	NYSE	DDD	Wed, Nov 29, 2023	5.48	5.64	5.30	5.33
3151	NYSE	DDD	Tue, Nov 28, 2023	5.27	5.39	5.12	5.37
3150	NYSE	DDD	Mon, Nov 27, 2023	5.25	5.33	5.04	5.31
3149	NYSE	DDD	Fri, Nov 24, 2023	4.92	5.40	4.89	5.38
3148	NYSE	DDD	Wed, Nov 22, 2023	4.71	4.81	4.63	4.64
3147	NYSE	DDD	Tue, Nov 21, 2023	4.80	4.80	4.53	4.64
3146	NYSE	DDD	Mon, Nov 20, 2023	4.85	4.95	4.73	4.83
3145	NYSE	DDD	Fri, Nov 17, 2023	4.50	4.85	4.42	4.84
3144	NYSE	DDD	Thu, Nov 16, 2023	4.48	4.51	4.29	4.45
3143	NYSE	DDD	Wed, Nov 15, 2023	4.70	4.75	4.43	4.54
3142	NYSE	DDD	Tue, Nov 14, 2023	4.50	4.68	4.45	4.68
3141	NYSE	DDD	Mon, Nov 13, 2023	4.12	4.28	4.06	4.19
3140	NYSE	DDD	Fri, Nov 10, 2023	4.20	4.24	4.06	4.19
3139	NYSE	DDD	Thu, Nov 9, 2023	4.42	4.44	4.14	4.14
3138	NYSE	DDD	Wed, Nov 8, 2023	4.53	4.79	4.21	4.33
3137	NYSE	DDD	Tue, Nov 7, 2023	4.23	4.33	4.10	4.22
3136	NYSE	DDD	Mon, Nov 6, 2023	4.37	4.43	4.19	4.24
3135	NYSE	DDD	Fri, Nov 3, 2023	4.15	4.45	4.15	4.38
3134	NYSE	DDD	Thu, Nov 2, 2023	3.81	4.09	3.80	4.07
3133	NYSE	DDD	Wed, Nov 1, 2023	3.73	3.78	3.57	3.66
3132	NYSE	DDD	Tue, Oct 31, 2023	3.71	3.84	3.67	3.73
3131	NYSE	DDD	Mon, Oct 30, 2023	3.62	3.75	3.51	3.71
3130	NYSE	DDD	Fri, Oct 27, 2023	3.70	3.74	3.50	3.56
3129	NYSE	DDD	Thu, Oct 26, 2023	3.87	3.93	3.66	3.68
3128	NYSE	DDD	Wed, Oct 25, 2023	3.75	3.97	3.55	3.93
3127	NYSE	DDD	Tue, Oct 24, 2023	4.16	4.48	4.12	4.41
3126	NYSE	DDD	Mon, Oct 23, 2023	4.39	4.41	4.10	4.11
3125	NYSE	DDD	Fri, Oct 20, 2023	4.45	4.47	4.23	4.44
3124	NYSE	DDD	Thu, Oct 19, 2023	4.30	4.47	4.24	4.41
3123	NYSE	DDD	Wed, Oct 18, 2023	4.43	4.47	4.22	4.28
3122	NYSE	DDD	Tue, Oct 17, 2023	4.04	4.52	4.04	4.49
3121	NYSE	DDD	Mon, Oct 16, 2023	3.93	4.17	3.91	4.12
3120	NYSE	DDD	Fri, Oct 13, 2023	4.00	4.00	3.81	3.87
3119	NYSE	DDD	Thu, Oct 12, 2023	4.11	4.11	3.94	3.96
3118	NYSE	DDD	Wed, Oct 11, 2023	4.26	4.34	4.08	4.14
3117	NYSE	DDD	Tue, Oct 10, 2023	4.14	4.34	4.12	4.23
3116	NYSE	DDD	Mon, Oct 9, 2023	4.17	4.17	3.96	4.06
3115	NYSE	DDD	Fri, Oct 6, 2023	4.08	4.28	4.03	4.23
3114	NYSE	DDD	Thu, Oct 5, 2023	4.25	4.28	4.08	4.16
3113	NYSE	DDD	Wed, Oct 4, 2023	4.40	4.45	4.15	4.23
3112	NYSE	DDD	Tue, Oct 3, 2023	4.60	4.69	4.40	4.41
3111	NYSE	DDD	Mon, Oct 2, 2023	4.91	4.95	4.57	4.65
3110	NYSE	DDD	Fri, Sep 29, 2023	4.75	4.94	4.65	4.91
3109	NYSE	DDD	Thu, Sep 28, 2023	4.48	4.67	4.47	4.62
3108	NYSE	DDD	Wed, Sep 27, 2023	4.48	4.59	4.33	4.40
3107	NYSE	DDD	Tue, Sep 26, 2023	4.42	4.53	4.38	4.39
3106	NYSE	DDD	Mon, Sep 25, 2023	4.46	4.51	4.37	4.42
3105	NYSE	DDD	Fri, Sep 22, 2023	4.61	4.67	4.48	4.51
3104	NYSE	DDD	Thu, Sep 21, 2023	4.80	4.81	4.60	4.63
3103	NYSE	DDD	Wed, Sep 20, 2023	4.97	5.08	4.83	4.85
3102	NYSE	DDD	Tue, Sep 19, 2023	4.92	5.04	4.89	4.94
3101	NYSE	DDD	Mon, Sep 18, 2023	5.08	5.11	4.90	4.91
3100	NYSE	DDD	Fri, Sep 15, 2023	5.32	5.34	5.03	5.06
3099	NYSE	DDD	Thu, Sep 14, 2023	5.22	5.59	5.22	5.31
3098	NYSE	DDD	Wed, Sep 13, 2023	5.23	5.27	4.98	5.16
3097	NYSE	DDD	Tue, Sep 12, 2023	5.06	5.32	5.00	5.24
3096	NYSE	DDD	Mon, Sep 11, 2023	5.34	5.37	5.03	5.04
3095	NYSE	DDD	Fri, Sep 8, 2023	5.30	5.38	5.23	5.27
3094	NYSE	DDD	Thu, Sep 7, 2023	5.52	5.55	4.90	5.30
3093	NYSE	DDD	Wed, Sep 6, 2023	5.95	5.97	5.68	5.73
3092	NYSE	DDD	Tue, Sep 5, 2023	6.16	6.21	5.90	5.94
3091	NYSE	DDD	Fri, Sep 1, 2023	6.36	6.48	6.22	6.22
3090	NYSE	DDD	Thu, Aug 31, 2023	6.61	6.69	6.29	6.31
3089	NYSE	DDD	Wed, Aug 30, 2023	6.12	6.76	6.02	6.25
3088	NYSE	DDD	Tue, Aug 29, 2023	6.08	6.23	6.05	6.13
3087	NYSE	DDD	Mon, Aug 28, 2023	6.18	6.27	6.09	6.14
3086	NYSE	DDD	Fri, Aug 25, 2023	6.07	6.19	6.02	6.13
3085	NYSE	DDD	Thu, Aug 24, 2023	6.36	6.38	5.99	6.04
3084	NYSE	DDD	Wed, Aug 23, 2023	6.23	6.37	6.20	6.35
3083	NYSE	DDD	Tue, Aug 22, 2023	6.35	6.43	6.20	6.24
3082	NYSE	DDD	Mon, Aug 21, 2023	6.42	6.50	6.22	6.28
3081	NYSE	DDD	Fri, Aug 18, 2023	6.35	6.56	6.33	6.47
3080	NYSE	DDD	Thu, Aug 17, 2023	6.56	6.63	6.45	6.45
3079	NYSE	DDD	Wed, Aug 16, 2023	6.70	6.81	6.57	6.57
3078	NYSE	DDD	Tue, Aug 15, 2023	7.06	7.08	6.77	6.78
3077	NYSE	DDD	Mon, Aug 14, 2023	7.02	7.20	6.89	7.17
3076	NYSE	DDD	Fri, Aug 11, 2023	7.06	7.17	6.97	7.06
3075	NYSE	DDD	Thu, Aug 10, 2023	7.51	7.51	7.05	7.11
3074	NYSE	DDD	Wed, Aug 9, 2023	7.64	7.80	7.26	7.40
3073	NYSE	DDD	Tue, Aug 8, 2023	7.80	8.12	7.77	8.08
3072	NYSE	DDD	Mon, Aug 7, 2023	8.08	8.10	7.87	7.96
3071	NYSE	DDD	Fri, Aug 4, 2023	8.22	8.26	8.00	8.04
3070	NYSE	DDD	Thu, Aug 3, 2023	8.29	8.36	8.15	8.23
3069	NYSE	DDD	Wed, Aug 2, 2023	8.33	8.39	8.11	8.38
3068	NYSE	DDD	Tue, Aug 1, 2023	8.61	8.63	8.40	8.48
3067	NYSE	DDD	Mon, Jul 31, 2023	8.74	8.85	8.65	8.71
3066	NYSE	DDD	Fri, Jul 28, 2023	8.73	9.09	8.61	8.68
3065	NYSE	DDD	Thu, Jul 27, 2023	9.00	9.02	8.52	8.57
3064	NYSE	DDD	Wed, Jul 26, 2023	8.93	8.98	8.81	8.87
3063	NYSE	DDD	Tue, Jul 25, 2023	9.03	9.08	8.86	8.94
3062	NYSE	DDD	Mon, Jul 24, 2023	8.98	9.18	8.96	9.02
3061	NYSE	DDD	Fri, Jul 21, 2023	9.39	9.40	8.96	8.99
3060	NYSE	DDD	Thu, Jul 20, 2023	9.70	9.71	9.28	9.28
3059	NYSE	DDD	Wed, Jul 19, 2023	9.78	9.93	9.65	9.76
3058	NYSE	DDD	Tue, Jul 18, 2023	9.62	9.86	9.58	9.69
3057	NYSE	DDD	Mon, Jul 17, 2023	9.95	9.95	9.55	9.62
3056	NYSE	DDD	Fri, Jul 14, 2023	10.40	10.60	9.98	10.07
3055	NYSE	DDD	Thu, Jul 13, 2023	10.80	11.09	10.43	10.45
3054	NYSE	DDD	Wed, Jul 12, 2023	10.80	10.82	10.51	10.73
3053	NYSE	DDD	Tue, Jul 11, 2023	10.50	10.71	10.33	10.57
3052	NYSE	DDD	Mon, Jul 10, 2023	9.57	10.48	9.57	10.47
3051	NYSE	DDD	Fri, Jul 7, 2023	9.44	9.76	9.42	9.55
3050	NYSE	DDD	Thu, Jul 6, 2023	9.31	9.41	9.07	9.39
3049	NYSE	DDD	Wed, Jul 5, 2023	9.82	9.84	9.49	9.49
3048	NYSE	DDD	Mon, Jul 3, 2023	9.84	10.08	9.80	9.91
3047	NYSE	DDD	Fri, Jun 30, 2023	10.36	10.39	9.84	9.93
3046	NYSE	DDD	Thu, Jun 29, 2023	9.82	10.10	9.78	10.09
3045	NYSE	DDD	Wed, Jun 28, 2023	10.00	10.16	9.79	9.86
3044	NYSE	DDD	Tue, Jun 27, 2023	9.31	10.08	9.25	10.03
3043	NYSE	DDD	Mon, Jun 26, 2023	8.96	9.19	8.95	9.10
3042	NYSE	DDD	Fri, Jun 23, 2023	8.99	9.11	8.81	8.93
3041	NYSE	DDD	Thu, Jun 22, 2023	9.35	9.38	9.19	9.26
3040	NYSE	DDD	Wed, Jun 21, 2023	9.50	9.60	9.28	9.41
3039	NYSE	DDD	Tue, Jun 20, 2023	9.31	9.64	9.21	9.59
3038	NYSE	DDD	Fri, Jun 16, 2023	9.73	9.75	9.27	9.44
3037	NYSE	DDD	Thu, Jun 15, 2023	9.48	9.71	9.43	9.63
3036	NYSE	DDD	Wed, Jun 14, 2023	9.93	10.06	9.50	9.57
3035	NYSE	DDD	Tue, Jun 13, 2023	10.04	10.22	9.86	9.93
3034	NYSE	DDD	Mon, Jun 12, 2023	9.89	10.22	9.80	9.92
3033	NYSE	DDD	Fri, Jun 9, 2023	9.97	10.00	9.72	9.78
3032	NYSE	DDD	Thu, Jun 8, 2023	9.93	9.95	9.57	9.89
3031	NYSE	DDD	Wed, Jun 7, 2023	9.70	10.13	9.70	9.93
3030	NYSE	DDD	Tue, Jun 6, 2023	9.23	9.60	9.18	9.54
3029	NYSE	DDD	Mon, Jun 5, 2023	9.11	9.35	8.98	9.28
3028	NYSE	DDD	Fri, Jun 2, 2023	8.70	9.50	8.68	9.28
3027	NYSE	DDD	Thu, Jun 1, 2023	8.11	8.35	8.01	8.33
3026	NYSE	DDD	Wed, May 31, 2023	8.12	8.28	7.90	8.20
3025	NYSE	DDD	Tue, May 30, 2023	8.05	8.29	8.05	8.19
3024	NYSE	DDD	Fri, May 26, 2023	8.01	8.08	7.88	7.99
3023	NYSE	DDD	Thu, May 25, 2023	8.29	8.41	7.90	8.01
3022	NYSE	DDD	Wed, May 24, 2023	8.40	8.52	8.09	8.27
3021	NYSE	DDD	Tue, May 23, 2023	8.35	8.78	8.34	8.55
3020	NYSE	DDD	Mon, May 22, 2023	8.30	8.47	8.23	8.41
3019	NYSE	DDD	Fri, May 19, 2023	8.61	8.68	8.27	8.34
3018	NYSE	DDD	Thu, May 18, 2023	8.55	8.67	8.40	8.55
3017	NYSE	DDD	Wed, May 17, 2023	8.40	8.61	8.24	8.55
3016	NYSE	DDD	Tue, May 16, 2023	8.23	8.31	8.17	8.29
3015	NYSE	DDD	Mon, May 15, 2023	8.17	8.38	8.03	8.34
3014	NYSE	DDD	Fri, May 12, 2023	8.44	8.45	8.11	8.21
3013	NYSE	DDD	Thu, May 11, 2023	8.53	8.54	8.15	8.42
3012	NYSE	DDD	Wed, May 10, 2023	8.40	8.84	8.35	8.60
3011	NYSE	DDD	Tue, May 9, 2023	8.01	8.60	7.73	8.27
3010	NYSE	DDD	Mon, May 8, 2023	9.19	9.27	8.91	9.09
3009	NYSE	DDD	Fri, May 5, 2023	8.94	9.21	8.83	9.13
3008	NYSE	DDD	Thu, May 4, 2023	8.82	8.87	8.64	8.73
3007	NYSE	DDD	Wed, May 3, 2023	8.95	9.14	8.78	8.85
3006	NYSE	DDD	Tue, May 2, 2023	9.13	9.17	8.88	8.97
3005	NYSE	DDD	Mon, May 1, 2023	9.08	9.29	9.02	9.19
3004	NYSE	DDD	Fri, Apr 28, 2023	8.81	9.21	8.80	9.16
3003	NYSE	DDD	Thu, Apr 27, 2023	8.75	8.91	8.62	8.87
3002	NYSE	DDD	Wed, Apr 26, 2023	8.80	8.85	8.54	8.60
3001	NYSE	DDD	Tue, Apr 25, 2023	9.00	9.01	8.68	8.80
3000	NYSE	DDD	Mon, Apr 24, 2023	9.13	9.26	8.98	9.18
2999	NYSE	DDD	Fri, Apr 21, 2023	9.03	9.20	9.00	9.13
2998	NYSE	DDD	Thu, Apr 20, 2023	9.06	9.22	8.88	9.04
2997	NYSE	DDD	Wed, Apr 19, 2023	8.91	9.37	8.84	9.28
2996	NYSE	DDD	Tue, Apr 18, 2023	9.45	9.46	9.04	9.08
2995	NYSE	DDD	Mon, Apr 17, 2023	9.29	9.54	9.29	9.43
2994	NYSE	DDD	Fri, Apr 14, 2023	9.65	9.65	9.28	9.37
2993	NYSE	DDD	Thu, Apr 13, 2023	9.58	9.73	9.51	9.65
2992	NYSE	DDD	Wed, Apr 12, 2023	10.11	10.20	9.47	9.48
2991	NYSE	DDD	Tue, Apr 11, 2023	10.01	10.16	9.87	9.88
2990	NYSE	DDD	Mon, Apr 10, 2023	9.56	10.02	9.54	9.98
2989	NYSE	DDD	Thu, Apr 6, 2023	9.72	9.77	9.53	9.62
2988	NYSE	DDD	Wed, Apr 5, 2023	10.02	10.05	9.57	9.74
2987	NYSE	DDD	Tue, Apr 4, 2023	10.68	10.70	10.06	10.18
2986	NYSE	DDD	Mon, Apr 3, 2023	10.54	10.73	10.21	10.61
2985	NYSE	DDD	Fri, Mar 31, 2023	10.25	10.73	10.19	10.72
2984	NYSE	DDD	Thu, Mar 30, 2023	10.44	10.49	10.08	10.18
2983	NYSE	DDD	Wed, Mar 29, 2023	9.92	10.24	9.88	10.22
2982	NYSE	DDD	Tue, Mar 28, 2023	9.80	9.84	9.55	9.68
2981	NYSE	DDD	Mon, Mar 27, 2023	10.24	10.24	9.81	9.86
2980	NYSE	DDD	Fri, Mar 24, 2023	10.04	10.16	9.88	10.13
2979	NYSE	DDD	Thu, Mar 23, 2023	10.11	10.44	9.90	10.17
2978	NYSE	DDD	Wed, Mar 22, 2023	10.38	10.47	10.00	10.01
2977	NYSE	DDD	Tue, Mar 21, 2023	9.96	10.35	9.90	10.30
2976	NYSE	DDD	Mon, Mar 20, 2023	10.00	10.13	9.71	9.79
2975	NYSE	DDD	Fri, Mar 17, 2023	10.44	10.50	9.98	10.00
2974	NYSE	DDD	Thu, Mar 16, 2023	10.07	10.61	9.95	10.55
2973	NYSE	DDD	Wed, Mar 15, 2023	10.12	10.18	9.85	10.17
2972	NYSE	DDD	Tue, Mar 14, 2023	10.56	10.70	10.16	10.36
2971	NYSE	DDD	Mon, Mar 13, 2023	10.00	10.37	9.75	10.23
2970	NYSE	DDD	Fri, Mar 10, 2023	10.22	10.47	9.94	10.23
2969	NYSE	DDD	Thu, Mar 9, 2023	10.73	10.88	10.26	10.27
2968	NYSE	DDD	Wed, Mar 8, 2023	10.76	10.84	10.50	10.69
2967	NYSE	DDD	Tue, Mar 7, 2023	11.03	11.20	10.74	10.81
2966	NYSE	DDD	Mon, Mar 6, 2023	11.43	11.54	10.90	11.03
2965	NYSE	DDD	Fri, Mar 3, 2023	10.56	11.44	10.50	11.38
2964	NYSE	DDD	Thu, Mar 2, 2023	10.84	10.84	10.40	10.54
2963	NYSE	DDD	Wed, Mar 1, 2023	10.08	11.55	10.08	11.11
2962	NYSE	DDD	Tue, Feb 28, 2023	9.93	10.34	9.76	9.79
2961	NYSE	DDD	Mon, Feb 27, 2023	10.16	10.21	9.91	10.08
2960	NYSE	DDD	Fri, Feb 24, 2023	10.37	10.37	9.74	9.98
2959	NYSE	DDD	Thu, Feb 23, 2023	10.84	10.88	10.27	10.65
2958	NYSE	DDD	Wed, Feb 22, 2023	10.51	10.79	10.42	10.69
2957	NYSE	DDD	Tue, Feb 21, 2023	10.82	10.97	10.45	10.46
2956	NYSE	DDD	Fri, Feb 17, 2023	11.27	11.32	10.88	11.16
2955	NYSE	DDD	Thu, Feb 16, 2023	11.42	11.79	11.09	11.40
2954	NYSE	DDD	Wed, Feb 15, 2023	11.06	11.70	11.01	11.66
2953	NYSE	DDD	Tue, Feb 14, 2023	10.79	11.15	10.59	11.07
2952	NYSE	DDD	Mon, Feb 13, 2023	10.75	10.99	10.56	10.97
2951	NYSE	DDD	Fri, Feb 10, 2023	10.64	10.84	10.47	10.75
2950	NYSE	DDD	Thu, Feb 9, 2023	11.42	11.48	10.78	10.81
2949	NYSE	DDD	Wed, Feb 8, 2023	11.38	11.64	11.20	11.21
2948	NYSE	DDD	Tue, Feb 7, 2023	11.21	11.54	10.98	11.48
2947	NYSE	DDD	Mon, Feb 6, 2023	11.66	11.78	11.28	11.31
2946	NYSE	DDD	Fri, Feb 3, 2023	11.97	12.67	11.58	12.02
2945	NYSE	DDD	Thu, Feb 2, 2023	11.50	12.42	11.49	12.39
2944	NYSE	DDD	Wed, Feb 1, 2023	10.83	11.14	10.53	11.01
2943	NYSE	DDD	Tue, Jan 31, 2023	10.30	10.87	10.30	10.86
2942	NYSE	DDD	Mon, Jan 30, 2023	10.54	10.74	10.23	10.30
2941	NYSE	DDD	Fri, Jan 27, 2023	10.10	10.96	10.10	10.76
2940	NYSE	DDD	Thu, Jan 26, 2023	9.82	10.19	9.48	10.13
2939	NYSE	DDD	Wed, Jan 25, 2023	9.57	9.75	9.42	9.60
2938	NYSE	DDD	Tue, Jan 24, 2023	9.92	10.17	9.73	9.81
2937	NYSE	DDD	Mon, Jan 23, 2023	9.55	10.13	9.53	10.05
2936	NYSE	DDD	Fri, Jan 20, 2023	9.15	9.53	8.95	9.45
2935	NYSE	DDD	Thu, Jan 19, 2023	9.20	9.26	9.02	9.03
2934	NYSE	DDD	Wed, Jan 18, 2023	9.60	9.94	9.36	9.38
2933	NYSE	DDD	Tue, Jan 17, 2023	9.19	9.51	9.10	9.47
2932	NYSE	DDD	Fri, Jan 13, 2023	8.88	9.19	8.83	9.14
2931	NYSE	DDD	Thu, Jan 12, 2023	9.00	9.03	8.72	9.00
2930	NYSE	DDD	Wed, Jan 11, 2023	8.80	8.96	8.65	8.94
2929	NYSE	DDD	Tue, Jan 10, 2023	8.41	8.79	8.38	8.69
2928	NYSE	DDD	Mon, Jan 9, 2023	8.42	8.66	8.39	8.43
2927	NYSE	DDD	Fri, Jan 6, 2023	8.11	8.32	7.83	8.23
2926	NYSE	DDD	Thu, Jan 5, 2023	7.83	8.02	7.63	8.01
2925	NYSE	DDD	Wed, Jan 4, 2023	7.67	7.94	7.56	7.93
2924	NYSE	DDD	Tue, Jan 3, 2023	7.60	7.66	7.30	7.49
2923	NYSE	DDD	Fri, Dec 30, 2022	7.14	7.43	7.11	7.40
2922	NYSE	DDD	Thu, Dec 29, 2022	7.14	7.30	7.13	7.28
2921	NYSE	DDD	Wed, Dec 28, 2022	7.11	7.20	7.02	7.04
2920	NYSE	DDD	Tue, Dec 27, 2022	7.31	7.38	7.12	7.16
2919	NYSE	DDD	Fri, Dec 23, 2022	7.40	7.50	7.21	7.41
2918	NYSE	DDD	Thu, Dec 22, 2022	7.49	7.51	7.16	7.43
2917	NYSE	DDD	Wed, Dec 21, 2022	7.42	7.65	7.42	7.64
2916	NYSE	DDD	Tue, Dec 20, 2022	7.50	7.63	7.36	7.42
2915	NYSE	DDD	Mon, Dec 19, 2022	8.21	8.21	7.55	7.56
2914	NYSE	DDD	Fri, Dec 16, 2022	8.14	8.34	8.06	8.27
2913	NYSE	DDD	Thu, Dec 15, 2022	8.89	8.96	8.27	8.27
2912	NYSE	DDD	Wed, Dec 14, 2022	9.16	9.28	8.97	9.13
2911	NYSE	DDD	Tue, Dec 13, 2022	9.64	9.94	9.15	9.21
2910	NYSE	DDD	Mon, Dec 12, 2022	9.16	9.39	9.10	9.17
2909	NYSE	DDD	Fri, Dec 9, 2022	9.39	9.50	9.24	9.26
2908	NYSE	DDD	Thu, Dec 8, 2022	9.30	9.77	9.19	9.51
2907	NYSE	DDD	Wed, Dec 7, 2022	9.27	9.46	9.15	9.21
2906	NYSE	DDD	Tue, Dec 6, 2022	9.72	9.76	9.35	9.42
2905	NYSE	DDD	Mon, Dec 5, 2022	10.07	10.22	9.70	9.74
2904	NYSE	DDD	Fri, Dec 2, 2022	10.00	10.27	9.80	10.18
2903	NYSE	DDD	Thu, Dec 1, 2022	10.13	10.36	10.01	10.13
2902	NYSE	DDD	Wed, Nov 30, 2022	9.73	10.14	9.45	10.14
2901	NYSE	DDD	Tue, Nov 29, 2022	9.11	9.33	9.08	9.23
2900	NYSE	DDD	Mon, Nov 28, 2022	9.62	9.67	9.11	9.13
2899	NYSE	DDD	Fri, Nov 25, 2022	9.71	9.79	9.67	9.74
2898	NYSE	DDD	Wed, Nov 23, 2022	9.60	9.79	9.47	9.75
2897	NYSE	DDD	Tue, Nov 22, 2022	9.53	9.63	9.34	9.55
2896	NYSE	DDD	Mon, Nov 21, 2022	9.64	9.71	9.41	9.52
2895	NYSE	DDD	Fri, Nov 18, 2022	10.22	10.35	9.74	9.78
2894	NYSE	DDD	Thu, Nov 17, 2022	9.84	10.03	9.63	10.03
2893	NYSE	DDD	Wed, Nov 16, 2022	10.50	10.51	9.92	10.16
2892	NYSE	DDD	Tue, Nov 15, 2022	10.44	11.00	10.19	10.72
2891	NYSE	DDD	Mon, Nov 14, 2022	9.92	10.33	9.44	10.13
2890	NYSE	DDD	Fri, Nov 11, 2022	9.26	10.17	9.21	10.02
2889	NYSE	DDD	Thu, Nov 10, 2022	8.90	9.30	8.64	9.25
2888	NYSE	DDD	Wed, Nov 9, 2022	7.80	8.97	7.80	8.17
2887	NYSE	DDD	Tue, Nov 8, 2022	7.85	8.00	7.63	7.73
2886	NYSE	DDD	Mon, Nov 7, 2022	8.07	8.14	7.66	7.81
2885	NYSE	DDD	Fri, Nov 4, 2022	8.40	8.47	7.81	8.03
2884	NYSE	DDD	Thu, Nov 3, 2022	8.26	8.47	8.19	8.28
2883	NYSE	DDD	Wed, Nov 2, 2022	8.84	9.06	8.44	8.45
2882	NYSE	DDD	Tue, Nov 1, 2022	9.00	9.04	8.84	8.96
2881	NYSE	DDD	Mon, Oct 31, 2022	8.84	8.96	8.73	8.83
2880	NYSE	DDD	Fri, Oct 28, 2022	8.88	9.01	8.69	8.93
2879	NYSE	DDD	Thu, Oct 27, 2022	9.18	9.19	8.77	8.79
2878	NYSE	DDD	Wed, Oct 26, 2022	9.10	9.40	9.01	9.07
2877	NYSE	DDD	Tue, Oct 25, 2022	8.63	9.23	8.61	9.10
2876	NYSE	DDD	Mon, Oct 24, 2022	8.60	8.63	8.26	8.56
2875	NYSE	DDD	Fri, Oct 21, 2022	8.17	8.55	8.02	8.55
2874	NYSE	DDD	Thu, Oct 20, 2022	8.32	8.61	8.14	8.18
2873	NYSE	DDD	Wed, Oct 19, 2022	8.46	8.55	8.27	8.34
2872	NYSE	DDD	Tue, Oct 18, 2022	8.75	8.93	8.43	8.60
2871	NYSE	DDD	Mon, Oct 17, 2022	8.24	8.50	8.23	8.42
2870	NYSE	DDD	Fri, Oct 14, 2022	8.38	8.44	7.94	7.95
2869	NYSE	DDD	Thu, Oct 13, 2022	7.73	8.33	7.61	8.30
2868	NYSE	DDD	Wed, Oct 12, 2022	8.17	8.23	7.95	8.04
2867	NYSE	DDD	Tue, Oct 11, 2022	8.25	8.34	7.94	8.13
2866	NYSE	DDD	Mon, Oct 10, 2022	8.50	8.56	8.23	8.33
2865	NYSE	DDD	Fri, Oct 7, 2022	8.86	8.93	8.39	8.44
2864	NYSE	DDD	Thu, Oct 6, 2022	9.13	9.34	8.92	9.11
2863	NYSE	DDD	Wed, Oct 5, 2022	8.68	9.19	8.64	9.16
2862	NYSE	DDD	Tue, Oct 4, 2022	8.79	8.99	8.69	8.92
2861	NYSE	DDD	Mon, Oct 3, 2022	8.17	8.69	8.13	8.53
2860	NYSE	DDD	Fri, Sep 30, 2022	8.44	8.56	7.98	7.98
2859	NYSE	DDD	Thu, Sep 29, 2022	8.44	8.56	8.22	8.42
2858	NYSE	DDD	Wed, Sep 28, 2022	8.19	8.83	8.18	8.69
2857	NYSE	DDD	Tue, Sep 27, 2022	8.08	8.33	8.01	8.20
2856	NYSE	DDD	Mon, Sep 26, 2022	8.00	8.38	7.90	7.90
2855	NYSE	DDD	Fri, Sep 23, 2022	8.10	8.22	7.80	8.00
2854	NYSE	DDD	Thu, Sep 22, 2022	8.75	8.77	8.27	8.31
2853	NYSE	DDD	Wed, Sep 21, 2022	8.88	9.17	8.79	8.82
2852	NYSE	DDD	Tue, Sep 20, 2022	8.85	9.00	8.80	8.80
2851	NYSE	DDD	Mon, Sep 19, 2022	8.85	9.09	8.82	9.00
2850	NYSE	DDD	Fri, Sep 16, 2022	9.07	9.13	8.86	9.03
2849	NYSE	DDD	Thu, Sep 15, 2022	9.43	9.62	9.12	9.18
2848	NYSE	DDD	Wed, Sep 14, 2022	9.63	9.69	9.39	9.53
2847	NYSE	DDD	Tue, Sep 13, 2022	9.80	9.90	9.61	9.66
2846	NYSE	DDD	Mon, Sep 12, 2022	10.15	10.34	10.06	10.23
2845	NYSE	DDD	Fri, Sep 9, 2022	10.00	10.14	10.00	10.11
2844	NYSE	DDD	Thu, Sep 8, 2022	9.48	9.82	9.39	9.81
2843	NYSE	DDD	Wed, Sep 7, 2022	9.33	9.66	9.33	9.58
2842	NYSE	DDD	Tue, Sep 6, 2022	9.60	9.76	9.36	9.39
2841	NYSE	DDD	Fri, Sep 2, 2022	10.43	10.50	9.63	9.65
2840	NYSE	DDD	Thu, Sep 1, 2022	10.00	10.00	9.56	9.79
2839	NYSE	DDD	Wed, Aug 31, 2022	10.25	10.28	10.04	10.13
2838	NYSE	DDD	Tue, Aug 30, 2022	10.40	10.43	10.01	10.09
2837	NYSE	DDD	Mon, Aug 29, 2022	10.19	10.42	10.11	10.26
2836	NYSE	DDD	Fri, Aug 26, 2022	10.66	10.79	10.26	10.35
2835	NYSE	DDD	Thu, Aug 25, 2022	10.54	10.69	10.46	10.64
2834	NYSE	DDD	Wed, Aug 24, 2022	10.21	10.65	10.11	10.37
2833	NYSE	DDD	Tue, Aug 23, 2022	10.55	10.64	10.20	10.20
2832	NYSE	DDD	Mon, Aug 22, 2022	10.82	10.97	10.55	10.57
2831	NYSE	DDD	Fri, Aug 19, 2022	11.41	11.52	11.11	11.11
2830	NYSE	DDD	Thu, Aug 18, 2022	11.46	11.69	11.27	11.69
2829	NYSE	DDD	Wed, Aug 17, 2022	11.75	11.91	11.44	11.44
2828	NYSE	DDD	Tue, Aug 16, 2022	12.43	12.49	12.02	12.22
2827	NYSE	DDD	Mon, Aug 15, 2022	12.24	12.62	12.20	12.48
2826	NYSE	DDD	Fri, Aug 12, 2022	12.24	12.41	12.03	12.40
2825	NYSE	DDD	Thu, Aug 11, 2022	12.10	13.01	12.07	12.12
2824	NYSE	DDD	Wed, Aug 10, 2022	11.56	11.83	11.08	11.83
2823	NYSE	DDD	Tue, Aug 9, 2022	11.59	12.03	10.67	11.26
2822	NYSE	DDD	Mon, Aug 8, 2022	12.70	13.52	12.66	13.24
2821	NYSE	DDD	Fri, Aug 5, 2022	12.09	12.61	11.88	12.61
2820	NYSE	DDD	Thu, Aug 4, 2022	12.40	12.45	12.04	12.37
2819	NYSE	DDD	Wed, Aug 3, 2022	11.79	12.41	11.79	12.36
2818	NYSE	DDD	Tue, Aug 2, 2022	11.43	11.97	11.41	11.91
2817	NYSE	DDD	Mon, Aug 1, 2022	11.36	11.69	11.16	11.59
2816	NYSE	DDD	Fri, Jul 29, 2022	11.47	11.47	11.11	11.44
2815	NYSE	DDD	Thu, Jul 28, 2022	10.67	11.44	10.52	11.42
2814	NYSE	DDD	Wed, Jul 27, 2022	10.18	10.70	10.09	10.61
2813	NYSE	DDD	Tue, Jul 26, 2022	10.26	10.32	10.00	10.02
2812	NYSE	DDD	Mon, Jul 25, 2022	10.66	10.71	10.35	10.43
2811	NYSE	DDD	Fri, Jul 22, 2022	11.22	11.22	10.50	10.66
2810	NYSE	DDD	Thu, Jul 21, 2022	10.96	11.18	10.71	11.17
2809	NYSE	DDD	Wed, Jul 20, 2022	10.38	10.91	10.31	10.86
2808	NYSE	DDD	Tue, Jul 19, 2022	9.88	10.36	9.88	10.29
2807	NYSE	DDD	Mon, Jul 18, 2022	10.07	10.37	9.72	9.76
2806	NYSE	DDD	Fri, Jul 15, 2022	9.61	9.90	9.38	9.89
2805	NYSE	DDD	Thu, Jul 14, 2022	9.61	9.61	9.26	9.53
2804	NYSE	DDD	Wed, Jul 13, 2022	9.38	9.72	9.31	9.69
2803	NYSE	DDD	Tue, Jul 12, 2022	9.71	9.93	9.56	9.69
2802	NYSE	DDD	Mon, Jul 11, 2022	10.09	10.12	9.64	9.69
2801	NYSE	DDD	Fri, Jul 8, 2022	9.77	10.29	9.72	10.15
2800	NYSE	DDD	Thu, Jul 7, 2022	9.63	9.95	9.60	9.93
2799	NYSE	DDD	Wed, Jul 6, 2022	9.89	9.99	9.39	9.47
2798	NYSE	DDD	Tue, Jul 5, 2022	9.42	9.94	9.23	9.93
2797	NYSE	DDD	Fri, Jul 1, 2022	9.66	9.89	9.51	9.64
2796	NYSE	DDD	Thu, Jun 30, 2022	9.62	9.83	9.40	9.70
2795	NYSE	DDD	Wed, Jun 29, 2022	10.08	10.08	9.65	9.77
2794	NYSE	DDD	Tue, Jun 28, 2022	10.38	10.57	10.06	10.12
2793	NYSE	DDD	Mon, Jun 27, 2022	10.64	10.70	10.23	10.31
2792	NYSE	DDD	Fri, Jun 24, 2022	10.56	10.74	10.33	10.52
2791	NYSE	DDD	Thu, Jun 23, 2022	9.91	10.54	9.88	10.47
2790	NYSE	DDD	Wed, Jun 22, 2022	9.60	10.08	9.58	9.90
2789	NYSE	DDD	Tue, Jun 21, 2022	9.98	10.22	9.72	9.74
2788	NYSE	DDD	Fri, Jun 17, 2022	9.46	9.84	9.41	9.77
2787	NYSE	DDD	Thu, Jun 16, 2022	9.59	9.73	9.28	9.44
2786	NYSE	DDD	Wed, Jun 15, 2022	9.46	10.16	9.46	9.96
2785	NYSE	DDD	Tue, Jun 14, 2022	9.32	9.47	9.11	9.28
2784	NYSE	DDD	Mon, Jun 13, 2022	9.66	9.87	9.20	9.25
2783	NYSE	DDD	Fri, Jun 10, 2022	10.20	10.43	9.96	10.17
2782	NYSE	DDD	Thu, Jun 9, 2022	10.90	10.96	10.48	10.51
2781	NYSE	DDD	Wed, Jun 8, 2022	10.83	11.09	10.78	10.97
2780	NYSE	DDD	Tue, Jun 7, 2022	10.41	10.87	10.38	10.86
2779	NYSE	DDD	Mon, Jun 6, 2022	10.92	11.12	10.52	10.62
2778	NYSE	DDD	Fri, Jun 3, 2022	10.75	10.80	10.51	10.73
2777	NYSE	DDD	Thu, Jun 2, 2022	10.52	11.00	10.47	10.98
2776	NYSE	DDD	Wed, Jun 1, 2022	10.91	11.10	10.43	10.50
2775	NYSE	DDD	Tue, May 31, 2022	11.23	11.33	10.70	10.81
2774	NYSE	DDD	Fri, May 27, 2022	10.78	11.34	10.70	11.30
2773	NYSE	DDD	Thu, May 26, 2022	10.24	10.74	10.17	10.56
2772	NYSE	DDD	Wed, May 25, 2022	9.90	10.33	9.88	10.23
2771	NYSE	DDD	Tue, May 24, 2022	10.69	10.78	9.92	9.99
2770	NYSE	DDD	Mon, May 23, 2022	10.29	10.37	10.00	10.25
2769	NYSE	DDD	Fri, May 20, 2022	10.64	10.84	10.00	10.40
2768	NYSE	DDD	Thu, May 19, 2022	10.10	10.72	10.03	10.46
2767	NYSE	DDD	Wed, May 18, 2022	10.55	10.90	10.00	10.16
2766	NYSE	DDD	Tue, May 17, 2022	10.56	10.88	10.45	10.76
2765	NYSE	DDD	Mon, May 16, 2022	10.16	10.37	9.87	10.09
2764	NYSE	DDD	Fri, May 13, 2022	9.97	10.44	9.90	10.36
2763	NYSE	DDD	Thu, May 12, 2022	8.94	10.05	8.79	9.60
2762	NYSE	DDD	Wed, May 11, 2022	9.92	10.54	9.08	9.09
2761	NYSE	DDD	Tue, May 10, 2022	9.20	10.41	9.17	10.15
2760	NYSE	DDD	Mon, May 9, 2022	10.70	10.92	10.19	10.23
2759	NYSE	DDD	Fri, May 6, 2022	11.59	11.59	10.92	11.02
2758	NYSE	DDD	Thu, May 5, 2022	12.10	12.10	11.20	11.48
2757	NYSE	DDD	Wed, May 4, 2022	11.93	12.36	11.43	12.30
2756	NYSE	DDD	Tue, May 3, 2022	11.88	12.18	11.76	11.88
2755	NYSE	DDD	Mon, May 2, 2022	11.24	11.84	11.10	11.83
2754	NYSE	DDD	Fri, Apr 29, 2022	11.67	12.17	11.28	11.34
2753	NYSE	DDD	Thu, Apr 28, 2022	11.80	12.00	11.14	11.74
2752	NYSE	DDD	Wed, Apr 27, 2022	12.56	12.93	12.16	12.23
2751	NYSE	DDD	Tue, Apr 26, 2022	13.54	13.54	12.60	12.63
2750	NYSE	DDD	Mon, Apr 25, 2022	13.18	13.75	13.12	13.75
2749	NYSE	DDD	Fri, Apr 22, 2022	14.07	14.30	13.29	13.37
2748	NYSE	DDD	Thu, Apr 21, 2022	14.37	14.58	13.91	14.22
2747	NYSE	DDD	Wed, Apr 20, 2022	14.35	14.36	13.94	13.99
2746	NYSE	DDD	Tue, Apr 19, 2022	14.01	14.69	14.01	14.28
2745	NYSE	DDD	Mon, Apr 18, 2022	14.40	14.45	14.00	14.10
2744	NYSE	DDD	Thu, Apr 14, 2022	15.10	15.12	14.40	14.40
2743	NYSE	DDD	Wed, Apr 13, 2022	14.75	15.14	14.47	15.01
2742	NYSE	DDD	Tue, Apr 12, 2022	14.97	15.38	14.65	14.72
2741	NYSE	DDD	Mon, Apr 11, 2022	14.80	15.13	14.55	14.73
2740	NYSE	DDD	Fri, Apr 8, 2022	15.38	15.38	14.87	14.91
2739	NYSE	DDD	Thu, Apr 7, 2022	15.73	16.00	15.04	15.38
2738	NYSE	DDD	Wed, Apr 6, 2022	16.00	16.15	15.44	15.65
2737	NYSE	DDD	Tue, Apr 5, 2022	17.41	17.50	16.31	16.37
2736	NYSE	DDD	Mon, Apr 4, 2022	17.00	17.83	17.00	17.54
2735	NYSE	DDD	Fri, Apr 1, 2022	16.91	17.30	16.47	16.82
2734	NYSE	DDD	Thu, Mar 31, 2022	17.00	17.10	16.64	16.68
2733	NYSE	DDD	Wed, Mar 30, 2022	17.40	17.71	16.97	17.06
2732	NYSE	DDD	Tue, Mar 29, 2022	16.36	17.65	16.36	17.57
2731	NYSE	DDD	Mon, Mar 28, 2022	16.00	16.24	15.86	16.22
2730	NYSE	DDD	Fri, Mar 25, 2022	16.25	16.35	15.64	16.04
2729	NYSE	DDD	Thu, Mar 24, 2022	15.90	16.23	15.60	16.23
2728	NYSE	DDD	Wed, Mar 23, 2022	15.91	16.50	15.72	15.83
2727	NYSE	DDD	Tue, Mar 22, 2022	15.95	16.54	15.95	16.18
2726	NYSE	DDD	Mon, Mar 21, 2022	16.13	16.35	15.45	15.91
2725	NYSE	DDD	Fri, Mar 18, 2022	15.30	16.32	15.29	16.26
2724	NYSE	DDD	Thu, Mar 17, 2022	14.70	15.37	14.49	15.34
2723	NYSE	DDD	Wed, Mar 16, 2022	14.25	14.92	14.16	14.81
2722	NYSE	DDD	Tue, Mar 15, 2022	13.68	14.06	13.33	13.96
2721	NYSE	DDD	Mon, Mar 14, 2022	14.27	14.46	13.46	13.65
2720	NYSE	DDD	Fri, Mar 11, 2022	15.01	15.44	14.39	14.44
2719	NYSE	DDD	Thu, Mar 10, 2022	14.86	15.00	14.53	14.95
2718	NYSE	DDD	Wed, Mar 9, 2022	14.88	15.35	14.50	15.28
2717	NYSE	DDD	Tue, Mar 8, 2022	14.59	15.36	14.28	14.55
2716	NYSE	DDD	Mon, Mar 7, 2022	14.30	15.21	14.30	14.46
2715	NYSE	DDD	Fri, Mar 4, 2022	15.54	15.64	14.50	14.61
2714	NYSE	DDD	Thu, Mar 3, 2022	16.93	16.94	15.75	15.81
2713	NYSE	DDD	Wed, Mar 2, 2022	17.40	17.49	16.21	17.01
2712	NYSE	DDD	Tue, Mar 1, 2022	20.48	20.51	17.14	17.26
2711	NYSE	DDD	Mon, Feb 28, 2022	17.38	18.08	17.23	17.82
2710	NYSE	DDD	Fri, Feb 25, 2022	17.25	17.45	16.63	17.44
2709	NYSE	DDD	Thu, Feb 24, 2022	15.50	17.28	15.38	17.26
2708	NYSE	DDD	Wed, Feb 23, 2022	17.23	17.83	16.40	16.44
2707	NYSE	DDD	Tue, Feb 22, 2022	16.95	17.68	16.84	17.09
2706	NYSE	DDD	Fri, Feb 18, 2022	18.23	18.37	17.38	17.59
2705	NYSE	DDD	Thu, Feb 17, 2022	18.83	18.93	18.10	18.27
2704	NYSE	DDD	Wed, Feb 16, 2022	19.17	19.25	18.74	19.11
2703	NYSE	DDD	Tue, Feb 15, 2022	18.70	19.40	18.51	19.38
2702	NYSE	DDD	Mon, Feb 14, 2022	18.30	18.97	18.15	18.35
2701	NYSE	DDD	Fri, Feb 11, 2022	18.77	19.35	18.19	18.45
2700	NYSE	DDD	Thu, Feb 10, 2022	18.69	19.73	18.27	18.66
2699	NYSE	DDD	Wed, Feb 9, 2022	18.58	19.07	18.41	19.06
2698	NYSE	DDD	Tue, Feb 8, 2022	17.77	18.51	17.73	18.39
2697	NYSE	DDD	Mon, Feb 7, 2022	17.76	18.42	17.68	17.78
2696	NYSE	DDD	Fri, Feb 4, 2022	17.06	17.94	16.80	17.86
2695	NYSE	DDD	Thu, Feb 3, 2022	17.50	17.77	16.93	17.00
2694	NYSE	DDD	Wed, Feb 2, 2022	18.35	18.69	17.72	18.08
2693	NYSE	DDD	Tue, Feb 1, 2022	18.07	18.55	17.60	18.24
2692	NYSE	DDD	Mon, Jan 31, 2022	16.66	17.93	16.60	17.90
2691	NYSE	DDD	Fri, Jan 28, 2022	16.00	16.58	15.75	16.56
2690	NYSE	DDD	Thu, Jan 27, 2022	16.73	17.09	15.88	16.03
2689	NYSE	DDD	Wed, Jan 26, 2022	17.44	17.60	16.27	16.39
2688	NYSE	DDD	Tue, Jan 25, 2022	16.32	17.20	16.19	16.77
2687	NYSE	DDD	Mon, Jan 24, 2022	16.16	17.02	15.33	16.85
2686	NYSE	DDD	Fri, Jan 21, 2022	17.99	18.09	16.87	16.87
2685	NYSE	DDD	Thu, Jan 20, 2022	18.78	19.67	18.36	18.40
2684	NYSE	DDD	Wed, Jan 19, 2022	18.92	19.42	18.51	18.54
2683	NYSE	DDD	Tue, Jan 18, 2022	19.75	19.85	18.90	18.92
2682	NYSE	DDD	Fri, Jan 14, 2022	19.43	20.10	19.30	19.88
2681	NYSE	DDD	Thu, Jan 13, 2022	20.18	20.55	19.52	19.58
2680	NYSE	DDD	Wed, Jan 12, 2022	20.57	20.88	20.06	20.18
2679	NYSE	DDD	Tue, Jan 11, 2022	19.75	20.53	19.45	20.24
2678	NYSE	DDD	Mon, Jan 10, 2022	19.58	19.71	18.81	19.66
2677	NYSE	DDD	Fri, Jan 7, 2022	20.00	20.68	19.73	19.83
2676	NYSE	DDD	Thu, Jan 6, 2022	20.22	20.86	19.30	19.79
2675	NYSE	DDD	Wed, Jan 5, 2022	21.53	22.12	20.27	20.31
2674	NYSE	DDD	Tue, Jan 4, 2022	22.24	22.32	21.05	21.82
2673	NYSE	DDD	Mon, Jan 3, 2022	22.06	22.67	21.48	22.12
2672	NYSE	DDD	Fri, Dec 31, 2021	21.59	22.25	21.51	21.54
2671	NYSE	DDD	Thu, Dec 30, 2021	21.15	22.50	21.04	21.76
2670	NYSE	DDD	Wed, Dec 29, 2021	21.33	21.50	20.80	21.18
2669	NYSE	DDD	Tue, Dec 28, 2021	21.98	22.10	21.19	21.31
2668	NYSE	DDD	Mon, Dec 27, 2021	21.81	22.17	21.55	22.00
2667	NYSE	DDD	Thu, Dec 23, 2021	21.95	22.26	21.73	22.02
2666	NYSE	DDD	Wed, Dec 22, 2021	22.17	22.52	21.71	21.95
2665	NYSE	DDD	Tue, Dec 21, 2021	21.50	22.32	21.45	22.31
2664	NYSE	DDD	Mon, Dec 20, 2021	20.99	21.58	20.78	21.34
2663	NYSE	DDD	Fri, Dec 17, 2021	20.64	22.07	20.51	21.83
2662	NYSE	DDD	Thu, Dec 16, 2021	21.74	21.99	20.28	20.77
2661	NYSE	DDD	Wed, Dec 15, 2021	21.06	21.70	20.18	21.42
2660	NYSE	DDD	Tue, Dec 14, 2021	20.86	21.55	20.72	21.04
2659	NYSE	DDD	Mon, Dec 13, 2021	22.15	22.22	20.98	21.33
2658	NYSE	DDD	Fri, Dec 10, 2021	22.90	23.19	22.00	22.22
2657	NYSE	DDD	Thu, Dec 9, 2021	23.22	23.56	22.46	22.63
2656	NYSE	DDD	Wed, Dec 8, 2021	23.10	24.15	22.96	23.55
2655	NYSE	DDD	Tue, Dec 7, 2021	22.26	23.54	22.24	22.75
2654	NYSE	DDD	Mon, Dec 6, 2021	21.14	22.04	20.47	21.65
2653	NYSE	DDD	Fri, Dec 3, 2021	22.04	22.14	20.72	21.23
2652	NYSE	DDD	Thu, Dec 2, 2021	21.35	22.33	21.09	22.08
2651	NYSE	DDD	Wed, Dec 1, 2021	23.22	23.35	21.32	21.33
2650	NYSE	DDD	Tue, Nov 30, 2021	22.46	23.00	21.39	22.78
2649	NYSE	DDD	Mon, Nov 29, 2021	23.07	23.32	22.17	22.79
2648	NYSE	DDD	Fri, Nov 26, 2021	22.57	23.14	22.14	22.66
2647	NYSE	DDD	Wed, Nov 24, 2021	22.81	23.88	22.57	23.54
2646	NYSE	DDD	Tue, Nov 23, 2021	23.00	24.23	22.67	22.97
2645	NYSE	DDD	Mon, Nov 22, 2021	24.40	24.60	22.70	23.06
2644	NYSE	DDD	Fri, Nov 19, 2021	24.20	24.66	24.07	24.30
2643	NYSE	DDD	Thu, Nov 18, 2021	25.70	25.89	24.24	24.52
2642	NYSE	DDD	Wed, Nov 17, 2021	25.40	26.22	25.30	25.61
2641	NYSE	DDD	Tue, Nov 16, 2021	25.71	25.91	24.87	25.88
2640	NYSE	DDD	Mon, Nov 15, 2021	25.64	26.50	25.45	26.04
2639	NYSE	DDD	Fri, Nov 12, 2021	25.64	26.03	25.35	25.65
2638	NYSE	DDD	Thu, Nov 11, 2021	25.83	26.42	25.06	25.21
2637	NYSE	DDD	Wed, Nov 10, 2021	28.54	29.48	27.59	28.04
2636	NYSE	DDD	Tue, Nov 9, 2021	31.40	32.00	27.78	29.01
2635	NYSE	DDD	Mon, Nov 8, 2021	33.15	34.35	32.85	33.88
2634	NYSE	DDD	Fri, Nov 5, 2021	32.05	32.59	31.42	32.34
2633	NYSE	DDD	Thu, Nov 4, 2021	33.20	34.97	31.33	31.81
2632	NYSE	DDD	Wed, Nov 3, 2021	31.34	32.67	30.80	31.38
2631	NYSE	DDD	Tue, Nov 2, 2021	31.65	31.70	30.32	31.33
2630	NYSE	DDD	Mon, Nov 1, 2021	28.40	31.73	28.30	31.61
2629	NYSE	DDD	Fri, Oct 29, 2021	27.54	28.42	27.43	28.16
2628	NYSE	DDD	Thu, Oct 28, 2021	27.50	28.99	27.27	27.90
2627	NYSE	DDD	Wed, Oct 27, 2021	28.50	29.59	27.01	27.05
2626	NYSE	DDD	Tue, Oct 26, 2021	28.71	29.10	27.93	28.71
2625	NYSE	DDD	Mon, Oct 25, 2021	27.03	29.05	26.73	28.71
2624	NYSE	DDD	Fri, Oct 22, 2021	27.88	27.88	26.32	26.78
2623	NYSE	DDD	Thu, Oct 21, 2021	28.05	29.05	27.76	27.98
2622	NYSE	DDD	Wed, Oct 20, 2021	28.50	28.80	27.70	28.14
2621	NYSE	DDD	Tue, Oct 19, 2021	27.10	28.49	26.83	28.44
2620	NYSE	DDD	Mon, Oct 18, 2021	26.04	27.39	25.99	26.85
2619	NYSE	DDD	Fri, Oct 15, 2021	27.69	27.81	26.10	26.10
2618	NYSE	DDD	Thu, Oct 14, 2021	27.51	28.07	27.10	27.32
2617	NYSE	DDD	Wed, Oct 13, 2021	26.87	27.40	26.51	27.01
2616	NYSE	DDD	Tue, Oct 12, 2021	26.32	27.00	26.17	26.62
2615	NYSE	DDD	Mon, Oct 11, 2021	26.59	27.44	26.20	26.20
2614	NYSE	DDD	Fri, Oct 8, 2021	26.83	27.28	26.44	26.60
2613	NYSE	DDD	Thu, Oct 7, 2021	26.08	27.36	25.96	26.79
2612	NYSE	DDD	Wed, Oct 6, 2021	25.73	26.00	25.05	25.78
2611	NYSE	DDD	Tue, Oct 5, 2021	26.22	26.90	26.07	26.27
2610	NYSE	DDD	Mon, Oct 4, 2021	27.21	27.27	26.02	26.09
2609	NYSE	DDD	Fri, Oct 1, 2021	27.73	28.12	26.70	27.67
2608	NYSE	DDD	Thu, Sep 30, 2021	27.96	28.23	27.26	27.57
2607	NYSE	DDD	Wed, Sep 29, 2021	28.72	28.80	27.54	27.77
2606	NYSE	DDD	Tue, Sep 28, 2021	29.30	29.54	28.41	28.53
2605	NYSE	DDD	Mon, Sep 27, 2021	29.10	29.96	28.63	29.79
2604	NYSE	DDD	Fri, Sep 24, 2021	29.01	29.79	28.35	29.15
2603	NYSE	DDD	Thu, Sep 23, 2021	29.56	30.26	29.41	29.49
2602	NYSE	DDD	Wed, Sep 22, 2021	28.75	29.43	28.66	29.00
2601	NYSE	DDD	Tue, Sep 21, 2021	28.09	28.71	27.88	28.35
2600	NYSE	DDD	Mon, Sep 20, 2021	28.56	28.74	27.29	27.91
2599	NYSE	DDD	Fri, Sep 17, 2021	30.68	30.85	29.60	30.00
2598	NYSE	DDD	Thu, Sep 16, 2021	29.96	31.55	29.39	30.63
2597	NYSE	DDD	Wed, Sep 15, 2021	29.81	30.16	29.09	30.10
2596	NYSE	DDD	Tue, Sep 14, 2021	30.67	31.07	29.64	29.88
2595	NYSE	DDD	Mon, Sep 13, 2021	31.15	31.23	29.75	30.47
2594	NYSE	DDD	Fri, Sep 10, 2021	32.23	32.60	30.86	30.91
2593	NYSE	DDD	Thu, Sep 9, 2021	30.70	32.44	30.38	32.04
2592	NYSE	DDD	Wed, Sep 8, 2021	32.59	32.70	30.40	31.06
2591	NYSE	DDD	Tue, Sep 7, 2021	32.31	33.01	31.40	32.78
2590	NYSE	DDD	Fri, Sep 3, 2021	32.20	32.31	30.95	31.97
2589	NYSE	DDD	Thu, Sep 2, 2021	32.10	33.40	31.88	32.44
2588	NYSE	DDD	Wed, Sep 1, 2021	30.91	32.37	30.88	31.85
2587	NYSE	DDD	Tue, Aug 31, 2021	30.30	30.71	29.52	30.44
2586	NYSE	DDD	Mon, Aug 30, 2021	30.38	31.20	29.39	30.13
2585	NYSE	DDD	Fri, Aug 27, 2021	28.80	30.33	28.68	29.99
2584	NYSE	DDD	Thu, Aug 26, 2021	29.41	30.70	28.62	28.71
2583	NYSE	DDD	Wed, Aug 25, 2021	29.75	30.82	28.95	29.65
2582	NYSE	DDD	Tue, Aug 24, 2021	29.32	30.42	28.99	30.21
2581	NYSE	DDD	Mon, Aug 23, 2021	28.12	29.29	27.62	29.21
2580	NYSE	DDD	Fri, Aug 20, 2021	27.18	27.95	26.82	27.89
2579	NYSE	DDD	Thu, Aug 19, 2021	27.79	28.47	26.91	27.23
2578	NYSE	DDD	Wed, Aug 18, 2021	28.19	29.75	27.88	28.12
2577	NYSE	DDD	Tue, Aug 17, 2021	29.01	29.85	27.23	27.60
2576	NYSE	DDD	Mon, Aug 16, 2021	29.95	30.78	28.63	28.76
2575	NYSE	DDD	Fri, Aug 13, 2021	33.14	33.20	30.03	30.14
2574	NYSE	DDD	Thu, Aug 12, 2021	33.27	34.03	32.56	33.27
2573	NYSE	DDD	Wed, Aug 11, 2021	34.59	36.20	32.85	33.84
2572	NYSE	DDD	Tue, Aug 10, 2021	32.55	40.40	32.01	34.44
2571	NYSE	DDD	Mon, Aug 9, 2021	27.67	28.73	27.40	28.35
2570	NYSE	DDD	Fri, Aug 6, 2021	28.16	28.40	27.25	27.66
2569	NYSE	DDD	Thu, Aug 5, 2021	26.96	29.46	26.63	28.07
2568	NYSE	DDD	Wed, Aug 4, 2021	26.49	27.30	26.21	26.29
2567	NYSE	DDD	Tue, Aug 3, 2021	27.34	27.50	25.86	26.60
2566	NYSE	DDD	Mon, Aug 2, 2021	27.91	28.39	27.26	27.51
2565	NYSE	DDD	Fri, Jul 30, 2021	27.24	28.13	27.10	27.54
2564	NYSE	DDD	Thu, Jul 29, 2021	27.22	28.28	26.61	27.77
2563	NYSE	DDD	Wed, Jul 28, 2021	25.32	27.04	25.24	26.73
2562	NYSE	DDD	Tue, Jul 27, 2021	24.55	25.17	23.24	24.94
2561	NYSE	DDD	Mon, Jul 26, 2021	25.80	25.84	24.04	24.82
2560	NYSE	DDD	Fri, Jul 23, 2021	26.05	26.29	25.12	25.82
2559	NYSE	DDD	Thu, Jul 22, 2021	27.51	27.70	25.65	25.99
2558	NYSE	DDD	Wed, Jul 21, 2021	26.80	27.88	26.52	27.58
2557	NYSE	DDD	Tue, Jul 20, 2021	25.90	26.99	24.93	26.64
2556	NYSE	DDD	Mon, Jul 19, 2021	24.50	26.48	24.12	25.90
2555	NYSE	DDD	Fri, Jul 16, 2021	27.37	27.72	25.22	25.30
2554	NYSE	DDD	Thu, Jul 15, 2021	28.75	29.11	26.88	27.27
2553	NYSE	DDD	Wed, Jul 14, 2021	29.63	31.50	28.43	28.65
2552	NYSE	DDD	Tue, Jul 13, 2021	30.70	31.08	29.45	29.46
2551	NYSE	DDD	Mon, Jul 12, 2021	34.60	35.98	30.89	31.10
2550	NYSE	DDD	Fri, Jul 9, 2021	34.15	34.73	33.31	34.41
2549	NYSE	DDD	Thu, Jul 8, 2021	32.88	34.94	32.17	34.22
2548	NYSE	DDD	Wed, Jul 7, 2021	35.98	36.15	33.81	34.05
2547	NYSE	DDD	Tue, Jul 6, 2021	36.25	37.62	34.18	36.00
2546	NYSE	DDD	Fri, Jul 2, 2021	39.00	39.90	36.05	36.11
2545	NYSE	DDD	Thu, Jul 1, 2021	40.42	40.53	37.33	38.50
2544	NYSE	DDD	Wed, Jun 30, 2021	38.00	40.14	36.63	39.97
2543	NYSE	DDD	Tue, Jun 29, 2021	40.46	41.45	38.16	38.40
2542	NYSE	DDD	Mon, Jun 28, 2021	39.26	41.45	39.18	40.06
2541	NYSE	DDD	Fri, Jun 25, 2021	38.20	41.48	37.31	39.30
2540	NYSE	DDD	Thu, Jun 24, 2021	38.22	39.39	36.18	38.12
2539	NYSE	DDD	Wed, Jun 23, 2021	36.21	38.34	35.82	38.04
2538	NYSE	DDD	Tue, Jun 22, 2021	29.60	38.55	29.60	36.87
2537	NYSE	DDD	Mon, Jun 21, 2021	28.18	28.88	27.27	28.88
2536	NYSE	DDD	Fri, Jun 18, 2021	28.83	29.40	27.43	27.95
2535	NYSE	DDD	Thu, Jun 17, 2021	27.68	29.27	27.56	29.02
2534	NYSE	DDD	Wed, Jun 16, 2021	27.13	28.06	26.85	28.00
2533	NYSE	DDD	Tue, Jun 15, 2021	29.27	29.41	27.32	27.86
2532	NYSE	DDD	Mon, Jun 14, 2021	30.02	30.64	28.75	29.35
2531	NYSE	DDD	Fri, Jun 11, 2021	29.61	31.01	29.36	29.83
2530	NYSE	DDD	Thu, Jun 10, 2021	29.82	30.50	28.78	29.30
2529	NYSE	DDD	Wed, Jun 9, 2021	31.45	31.69	29.78	29.86
2528	NYSE	DDD	Tue, Jun 8, 2021	31.55	31.98	30.34	31.14
2527	NYSE	DDD	Mon, Jun 7, 2021	30.05	31.71	29.36	31.36
2526	NYSE	DDD	Fri, Jun 4, 2021	30.56	30.72	29.35	30.00
2525	NYSE	DDD	Thu, Jun 3, 2021	31.56	32.47	30.01	30.24
2524	NYSE	DDD	Wed, Jun 2, 2021	29.31	33.00	29.17	32.34
2523	NYSE	DDD	Tue, Jun 1, 2021	29.93	30.25	28.57	29.05
2522	NYSE	DDD	Fri, May 28, 2021	31.00	32.50	29.22	29.41
2521	NYSE	DDD	Thu, May 27, 2021	28.95	31.12	28.56	30.89
2520	NYSE	DDD	Wed, May 26, 2021	27.29	29.88	27.10	29.37
2519	NYSE	DDD	Tue, May 25, 2021	28.19	28.79	26.57	26.97
2518	NYSE	DDD	Mon, May 24, 2021	26.60	28.53	25.82	27.91
2517	NYSE	DDD	Fri, May 21, 2021	25.61	27.85	25.41	27.14
2516	NYSE	DDD	Thu, May 20, 2021	25.11	25.78	23.81	24.95
2515	NYSE	DDD	Wed, May 19, 2021	23.46	25.25	23.13	24.71
2514	NYSE	DDD	Tue, May 18, 2021	22.67	26.45	22.43	24.97
2513	NYSE	DDD	Mon, May 17, 2021	22.50	23.85	22.14	22.71
2512	NYSE	DDD	Fri, May 14, 2021	20.28	22.39	20.26	22.33
2511	NYSE	DDD	Thu, May 13, 2021	21.30	22.64	19.20	20.12
2510	NYSE	DDD	Wed, May 12, 2021	23.17	23.65	20.58	21.02
2509	NYSE	DDD	Tue, May 11, 2021	20.28	24.29	19.70	24.03
2508	NYSE	DDD	Mon, May 10, 2021	18.95	18.99	17.47	17.77
2507	NYSE	DDD	Fri, May 7, 2021	18.65	19.65	18.46	19.21
2506	NYSE	DDD	Thu, May 6, 2021	19.12	19.12	17.96	18.42
2505	NYSE	DDD	Wed, May 5, 2021	19.70	20.22	18.81	19.03
2504	NYSE	DDD	Tue, May 4, 2021	20.12	20.12	19.06	19.53
2503	NYSE	DDD	Mon, May 3, 2021	21.43	21.58	20.37	20.45
2502	NYSE	DDD	Fri, Apr 30, 2021	21.75	22.37	21.27	21.54
2501	NYSE	DDD	Thu, Apr 29, 2021	23.00	23.00	21.52	21.99
2500	NYSE	DDD	Wed, Apr 28, 2021	22.72	23.16	22.10	22.83
2499	NYSE	DDD	Tue, Apr 27, 2021	23.38	23.45	22.45	22.96
2498	NYSE	DDD	Mon, Apr 26, 2021	22.45	23.47	22.21	23.15
2497	NYSE	DDD	Fri, Apr 23, 2021	21.87	22.63	21.25	22.18
2496	NYSE	DDD	Thu, Apr 22, 2021	22.31	22.85	21.39	21.58
2495	NYSE	DDD	Wed, Apr 21, 2021	19.00	21.68	18.59	21.66
2494	NYSE	DDD	Tue, Apr 20, 2021	19.08	19.95	18.80	19.35
2493	NYSE	DDD	Mon, Apr 19, 2021	20.68	20.77	18.46	18.94
2492	NYSE	DDD	Fri, Apr 16, 2021	20.72	21.70	20.20	21.33
2491	NYSE	DDD	Thu, Apr 15, 2021	23.36	23.36	20.80	21.03
2490	NYSE	DDD	Wed, Apr 14, 2021	23.05	24.59	22.80	22.95
2489	NYSE	DDD	Tue, Apr 13, 2021	22.45	23.28	22.06	22.97
2488	NYSE	DDD	Mon, Apr 12, 2021	23.72	23.77	22.11	22.16
2487	NYSE	DDD	Fri, Apr 9, 2021	24.00	24.00	23.30	23.90
2486	NYSE	DDD	Thu, Apr 8, 2021	24.69	24.90	23.70	24.07
2485	NYSE	DDD	Wed, Apr 7, 2021	25.94	26.19	24.12	24.42
2484	NYSE	DDD	Tue, Apr 6, 2021	27.12	27.18	25.90	26.27
2483	NYSE	DDD	Mon, Apr 5, 2021	27.40	28.17	26.71	27.09
2482	NYSE	DDD	Thu, Apr 1, 2021	28.49	28.97	26.84	27.05
2481	NYSE	DDD	Wed, Mar 31, 2021	26.71	27.88	26.68	27.44
2480	NYSE	DDD	Tue, Mar 30, 2021	25.08	26.39	24.50	26.10
2479	NYSE	DDD	Mon, Mar 29, 2021	26.70	27.14	24.86	25.10
2478	NYSE	DDD	Fri, Mar 26, 2021	26.82	27.45	25.42	27.00
2477	NYSE	DDD	Thu, Mar 25, 2021	23.76	27.26	23.35	26.95
2476	NYSE	DDD	Wed, Mar 24, 2021	27.50	27.90	24.42	24.65
2475	NYSE	DDD	Tue, Mar 23, 2021	29.08	29.57	25.97	26.22
2474	NYSE	DDD	Mon, Mar 22, 2021	30.17	30.17	28.14	29.01
2473	NYSE	DDD	Fri, Mar 19, 2021	29.57	30.38	28.36	28.76
2472	NYSE	DDD	Thu, Mar 18, 2021	31.55	31.99	29.60	29.85
2471	NYSE	DDD	Wed, Mar 17, 2021	28.82	32.65	28.31	32.22
2470	NYSE	DDD	Tue, Mar 16, 2021	33.50	34.25	29.36	29.88
2469	NYSE	DDD	Mon, Mar 15, 2021	32.39	33.72	31.87	32.74
2468	NYSE	DDD	Fri, Mar 12, 2021	29.68	31.79	29.05	31.14
2467	NYSE	DDD	Thu, Mar 11, 2021	28.00	29.92	27.34	29.92
2466	NYSE	DDD	Wed, Mar 10, 2021	26.70	27.86	25.45	26.51
2465	NYSE	DDD	Tue, Mar 9, 2021	23.99	26.62	23.52	26.01
2464	NYSE	DDD	Mon, Mar 8, 2021	24.81	25.62	22.73	22.87
2463	NYSE	DDD	Fri, Mar 5, 2021	26.40	26.47	22.00	24.75
2462	NYSE	DDD	Thu, Mar 4, 2021	26.19	29.10	24.62	25.63
2461	NYSE	DDD	Wed, Mar 3, 2021	31.88	32.68	27.17	27.49
2460	NYSE	DDD	Tue, Mar 2, 2021	37.34	38.17	31.04	31.17
2459	NYSE	DDD	Mon, Mar 1, 2021	38.70	39.23	37.00	38.79
2458	NYSE	DDD	Fri, Feb 26, 2021	35.83	37.99	34.40	35.84
2457	NYSE	DDD	Thu, Feb 25, 2021	38.11	39.67	34.41	35.87
2456	NYSE	DDD	Wed, Feb 24, 2021	35.95	38.24	33.76	37.44
2455	NYSE	DDD	Tue, Feb 23, 2021	36.01	37.94	32.59	36.50
2454	NYSE	DDD	Mon, Feb 22, 2021	42.74	44.59	39.90	40.35
2453	NYSE	DDD	Fri, Feb 19, 2021	41.95	45.55	41.86	43.19
2452	NYSE	DDD	Thu, Feb 18, 2021	42.04	44.01	40.05	41.41
2451	NYSE	DDD	Wed, Feb 17, 2021	46.13	47.61	43.00	45.07
2450	NYSE	DDD	Tue, Feb 16, 2021	48.08	50.79	47.54	47.85
2449	NYSE	DDD	Fri, Feb 12, 2021	48.48	49.49	45.56	47.88
2448	NYSE	DDD	Thu, Feb 11, 2021	52.94	54.89	47.11	49.94
2447	NYSE	DDD	Wed, Feb 10, 2021	55.02	56.50	49.00	51.48
2446	NYSE	DDD	Tue, Feb 9, 2021	51.99	55.96	49.11	55.35
2445	NYSE	DDD	Mon, Feb 8, 2021	47.94	52.88	47.10	52.35
2444	NYSE	DDD	Fri, Feb 5, 2021	45.00	48.59	43.15	47.95
2443	NYSE	DDD	Thu, Feb 4, 2021	43.92	46.68	42.85	44.40
2442	NYSE	DDD	Wed, Feb 3, 2021	38.79	46.12	38.79	43.73
2441	NYSE	DDD	Tue, Feb 2, 2021	39.32	39.57	36.88	38.86
2440	NYSE	DDD	Mon, Feb 1, 2021	36.00	40.02	35.85	38.91
2439	NYSE	DDD	Fri, Jan 29, 2021	37.80	39.99	35.54	35.54
2438	NYSE	DDD	Thu, Jan 28, 2021	40.75	41.80	33.55	37.99
2437	NYSE	DDD	Wed, Jan 27, 2021	35.89	44.17	35.58	42.23
2436	NYSE	DDD	Tue, Jan 26, 2021	36.58	37.27	34.80	37.19
2435	NYSE	DDD	Mon, Jan 25, 2021	36.03	38.96	34.30	36.51
2434	NYSE	DDD	Fri, Jan 22, 2021	30.10	35.36	30.05	34.48
2433	NYSE	DDD	Thu, Jan 21, 2021	31.00	32.66	29.66	31.38
2432	NYSE	DDD	Wed, Jan 20, 2021	31.50	32.69	30.40	30.72
2431	NYSE	DDD	Tue, Jan 19, 2021	29.54	33.50	29.53	30.99
2430	NYSE	DDD	Fri, Jan 15, 2021	28.27	31.50	28.13	28.25
2429	NYSE	DDD	Thu, Jan 14, 2021	23.50	32.13	23.45	32.01
2428	NYSE	DDD	Wed, Jan 13, 2021	24.40	25.55	23.03	23.50
2427	NYSE	DDD	Tue, Jan 12, 2021	27.41	28.40	23.68	24.24
2426	NYSE	DDD	Mon, Jan 11, 2021	22.46	28.50	22.39	27.59
2425	NYSE	DDD	Fri, Jan 8, 2021	21.09	31.45	19.60	23.53
2424	NYSE	DDD	Thu, Jan 7, 2021	12.36	25.33	12.36	22.96
2423	NYSE	DDD	Wed, Jan 6, 2021	10.86	11.50	10.79	11.24
2422	NYSE	DDD	Tue, Jan 5, 2021	10.38	11.11	10.37	10.89
2421	NYSE	DDD	Mon, Jan 4, 2021	10.73	10.81	10.28	10.47
2420	NYSE	DDD	Thu, Dec 31, 2020	10.68	10.91	10.43	10.48
2419	NYSE	DDD	Wed, Dec 30, 2020	10.35	10.75	10.32	10.69
2418	NYSE	DDD	Tue, Dec 29, 2020	11.29	11.30	10.12	10.15
2417	NYSE	DDD	Mon, Dec 28, 2020	11.89	11.93	11.09	11.22
2416	NYSE	DDD	Thu, Dec 24, 2020	12.41	12.42	11.48	11.55
2415	NYSE	DDD	Wed, Dec 23, 2020	11.94	12.77	11.90	12.22
2414	NYSE	DDD	Tue, Dec 22, 2020	10.99	11.97	10.97	11.90
2413	NYSE	DDD	Mon, Dec 21, 2020	10.50	11.07	10.40	11.03
2412	NYSE	DDD	Fri, Dec 18, 2020	11.59	11.82	10.83	10.86
2411	NYSE	DDD	Thu, Dec 17, 2020	10.83	11.58	10.73	11.55
2410	NYSE	DDD	Wed, Dec 16, 2020	10.69	10.96	10.60	10.80
2409	NYSE	DDD	Tue, Dec 15, 2020	10.50	10.66	10.33	10.66
2408	NYSE	DDD	Mon, Dec 14, 2020	10.09	10.46	10.02	10.36
2407	NYSE	DDD	Fri, Dec 11, 2020	10.02	10.24	9.72	9.90
2406	NYSE	DDD	Thu, Dec 10, 2020	10.25	10.37	9.98	10.33
2405	NYSE	DDD	Wed, Dec 9, 2020	10.43	10.79	10.18	10.36
2404	NYSE	DDD	Tue, Dec 8, 2020	10.01	10.53	9.95	10.35
2403	NYSE	DDD	Mon, Dec 7, 2020	10.54	10.68	10.17	10.21
2402	NYSE	DDD	Fri, Dec 4, 2020	10.26	10.56	10.09	10.46
2401	NYSE	DDD	Thu, Dec 3, 2020	9.81	10.17	9.53	10.13
2400	NYSE	DDD	Wed, Dec 2, 2020	8.95	9.87	8.93	9.70
2399	NYSE	DDD	Tue, Dec 1, 2020	9.30	9.32	8.79	9.05
2398	NYSE	DDD	Mon, Nov 30, 2020	8.65	9.38	8.60	9.15
2397	NYSE	DDD	Fri, Nov 27, 2020	8.70	8.89	8.22	8.58
2396	NYSE	DDD	Wed, Nov 25, 2020	8.28	8.95	8.16	8.64
2395	NYSE	DDD	Tue, Nov 24, 2020	7.80	8.41	7.79	8.40
2394	NYSE	DDD	Mon, Nov 23, 2020	7.50	7.73	7.44	7.68
2393	NYSE	DDD	Fri, Nov 20, 2020	7.48	7.64	7.36	7.42
2392	NYSE	DDD	Thu, Nov 19, 2020	7.07	7.58	7.01	7.55
2391	NYSE	DDD	Wed, Nov 18, 2020	7.24	7.31	7.08	7.09
2390	NYSE	DDD	Tue, Nov 17, 2020	7.01	7.20	6.89	7.19
2389	NYSE	DDD	Mon, Nov 16, 2020	7.37	7.42	7.08	7.11
2388	NYSE	DDD	Fri, Nov 13, 2020	7.47	7.49	6.98	7.20
2387	NYSE	DDD	Thu, Nov 12, 2020	7.14	7.47	6.96	7.37
2386	NYSE	DDD	Wed, Nov 11, 2020	7.38	7.38	6.99	7.25
2385	NYSE	DDD	Tue, Nov 10, 2020	7.45	7.74	7.02	7.31
2384	NYSE	DDD	Mon, Nov 9, 2020	6.59	7.10	6.48	6.87
2383	NYSE	DDD	Fri, Nov 6, 2020	6.54	6.99	6.11	6.24
2382	NYSE	DDD	Thu, Nov 5, 2020	5.96	6.56	5.96	6.54
2381	NYSE	DDD	Wed, Nov 4, 2020	6.21	6.28	5.73	5.91
2380	NYSE	DDD	Tue, Nov 3, 2020	6.30	6.33	6.00	6.24
2379	NYSE	DDD	Mon, Nov 2, 2020	5.81	5.86	5.61	5.75
2378	NYSE	DDD	Fri, Oct 30, 2020	6.04	6.08	5.56	5.69
2377	NYSE	DDD	Thu, Oct 29, 2020	6.02	6.15	5.88	6.10
2376	NYSE	DDD	Wed, Oct 28, 2020	6.10	6.17	5.90	5.98
2375	NYSE	DDD	Tue, Oct 27, 2020	6.50	6.66	6.29	6.32
2374	NYSE	DDD	Mon, Oct 26, 2020	7.40	7.50	6.35	6.38
2373	NYSE	DDD	Fri, Oct 23, 2020	8.36	8.38	7.60	7.66
2372	NYSE	DDD	Thu, Oct 22, 2020	7.56	8.58	7.53	8.23
2371	NYSE	DDD	Wed, Oct 21, 2020	7.18	7.56	7.17	7.52
2370	NYSE	DDD	Tue, Oct 20, 2020	7.09	7.16	6.99	7.14
2369	NYSE	DDD	Mon, Oct 19, 2020	6.89	7.18	6.80	6.95
2368	NYSE	DDD	Fri, Oct 16, 2020	6.75	6.89	6.59	6.77
2367	NYSE	DDD	Thu, Oct 15, 2020	6.39	6.69	6.38	6.67
2366	NYSE	DDD	Wed, Oct 14, 2020	6.61	6.73	6.52	6.54
2365	NYSE	DDD	Tue, Oct 13, 2020	6.62	6.71	6.46	6.63
2364	NYSE	DDD	Mon, Oct 12, 2020	6.80	6.92	6.60	6.75
2363	NYSE	DDD	Fri, Oct 9, 2020	6.70	6.98	6.52	6.69
2362	NYSE	DDD	Thu, Oct 8, 2020	6.40	6.52	6.17	6.39
2361	NYSE	DDD	Wed, Oct 7, 2020	5.45	6.49	5.45	6.36
2360	NYSE	DDD	Tue, Oct 6, 2020	5.06	5.62	5.05	5.37
2359	NYSE	DDD	Mon, Oct 5, 2020	4.91	5.03	4.90	4.99
2358	NYSE	DDD	Fri, Oct 2, 2020	4.75	4.90	4.67	4.87
2357	NYSE	DDD	Thu, Oct 1, 2020	4.94	4.98	4.83	4.88
2356	NYSE	DDD	Wed, Sep 30, 2020	4.93	5.13	4.86	4.91
2355	NYSE	DDD	Tue, Sep 29, 2020	4.84	5.07	4.77	4.92
2354	NYSE	DDD	Mon, Sep 28, 2020	4.74	4.96	4.74	4.79
2353	NYSE	DDD	Fri, Sep 25, 2020	4.66	4.73	4.62	4.65
2352	NYSE	DDD	Thu, Sep 24, 2020	4.70	4.82	4.60	4.66
2351	NYSE	DDD	Wed, Sep 23, 2020	4.98	5.03	4.70	4.73
2350	NYSE	DDD	Tue, Sep 22, 2020	5.02	5.08	4.88	4.98
2349	NYSE	DDD	Mon, Sep 21, 2020	5.15	5.20	4.94	5.01
2348	NYSE	DDD	Fri, Sep 18, 2020	5.25	5.33	5.17	5.32
2347	NYSE	DDD	Thu, Sep 17, 2020	5.25	5.29	5.17	5.21
2346	NYSE	DDD	Wed, Sep 16, 2020	5.38	5.44	5.30	5.34
2345	NYSE	DDD	Tue, Sep 15, 2020	5.37	5.44	5.25	5.27
2344	NYSE	DDD	Mon, Sep 14, 2020	5.27	5.36	5.23	5.34
2343	NYSE	DDD	Fri, Sep 11, 2020	5.36	5.37	5.21	5.22
2342	NYSE	DDD	Thu, Sep 10, 2020	5.39	5.57	5.31	5.33
2341	NYSE	DDD	Wed, Sep 9, 2020	5.33	5.48	5.28	5.40
2340	NYSE	DDD	Tue, Sep 8, 2020	5.30	5.35	5.16	5.20
2339	NYSE	DDD	Fri, Sep 4, 2020	5.45	5.56	5.22	5.41
2338	NYSE	DDD	Thu, Sep 3, 2020	5.52	5.56	5.27	5.41
2337	NYSE	DDD	Wed, Sep 2, 2020	5.40	5.69	5.39	5.59
2336	NYSE	DDD	Tue, Sep 1, 2020	5.47	5.48	5.28	5.36
2335	NYSE	DDD	Mon, Aug 31, 2020	5.43	5.60	5.33	5.49
2334	NYSE	DDD	Fri, Aug 28, 2020	5.30	5.48	5.23	5.41
2333	NYSE	DDD	Thu, Aug 27, 2020	5.49	5.58	5.19	5.31
2332	NYSE	DDD	Wed, Aug 26, 2020	5.29	5.55	5.25	5.48
2331	NYSE	DDD	Tue, Aug 25, 2020	5.36	5.50	5.19	5.27
2330	NYSE	DDD	Mon, Aug 24, 2020	5.49	5.55	5.28	5.33
2329	NYSE	DDD	Fri, Aug 21, 2020	5.30	5.45	5.22	5.45
2328	NYSE	DDD	Thu, Aug 20, 2020	5.43	5.45	5.26	5.33
2327	NYSE	DDD	Wed, Aug 19, 2020	5.55	5.58	5.43	5.44
2326	NYSE	DDD	Tue, Aug 18, 2020	5.80	5.82	5.52	5.56
2325	NYSE	DDD	Mon, Aug 17, 2020	6.00	6.09	5.76	5.81
2324	NYSE	DDD	Fri, Aug 14, 2020	6.05	6.10	5.88	5.96
2323	NYSE	DDD	Thu, Aug 13, 2020	6.00	6.14	5.84	6.10
2322	NYSE	DDD	Wed, Aug 12, 2020	6.22	6.30	5.98	6.02
2321	NYSE	DDD	Tue, Aug 11, 2020	6.29	6.43	6.11	6.15
2320	NYSE	DDD	Mon, Aug 10, 2020	6.21	6.38	6.18	6.20
2319	NYSE	DDD	Fri, Aug 7, 2020	6.30	6.39	6.13	6.21
2318	NYSE	DDD	Thu, Aug 6, 2020	6.40	6.54	6.04	6.27
2317	NYSE	DDD	Wed, Aug 5, 2020	6.93	7.06	6.71	7.06
2316	NYSE	DDD	Tue, Aug 4, 2020	6.75	6.85	6.66	6.84
2315	NYSE	DDD	Mon, Aug 3, 2020	6.59	6.80	6.55	6.72
2314	NYSE	DDD	Fri, Jul 31, 2020	6.59	6.65	6.37	6.59
2313	NYSE	DDD	Thu, Jul 30, 2020	6.60	6.68	6.45	6.59
2312	NYSE	DDD	Wed, Jul 29, 2020	6.64	6.79	6.58	6.69
2311	NYSE	DDD	Tue, Jul 28, 2020	6.87	6.87	6.61	6.61
2310	NYSE	DDD	Mon, Jul 27, 2020	6.59	6.82	6.53	6.80
2309	NYSE	DDD	Fri, Jul 24, 2020	6.73	6.77	6.54	6.59
2308	NYSE	DDD	Thu, Jul 23, 2020	6.77	6.91	6.70	6.80
2307	NYSE	DDD	Wed, Jul 22, 2020	6.82	6.91	6.72	6.80
2306	NYSE	DDD	Tue, Jul 21, 2020	6.90	6.99	6.71	6.84
2305	NYSE	DDD	Mon, Jul 20, 2020	6.86	6.87	6.62	6.85
2304	NYSE	DDD	Fri, Jul 17, 2020	6.71	6.92	6.69	6.86
2303	NYSE	DDD	Thu, Jul 16, 2020	6.80	6.83	6.61	6.68
2302	NYSE	DDD	Wed, Jul 15, 2020	6.65	6.94	6.64	6.85
2301	NYSE	DDD	Tue, Jul 14, 2020	6.51	6.65	6.46	6.60
2300	NYSE	DDD	Mon, Jul 13, 2020	6.70	6.82	6.50	6.52
2299	NYSE	DDD	Fri, Jul 10, 2020	6.48	6.64	6.39	6.63
2298	NYSE	DDD	Thu, Jul 9, 2020	6.69	6.72	6.42	6.48
2297	NYSE	DDD	Wed, Jul 8, 2020	6.63	6.69	6.40	6.69
2296	NYSE	DDD	Tue, Jul 7, 2020	6.89	6.95	6.59	6.62
2295	NYSE	DDD	Mon, Jul 6, 2020	6.95	7.05	6.84	6.97
2294	NYSE	DDD	Thu, Jul 2, 2020	7.00	7.07	6.79	6.81
2293	NYSE	DDD	Wed, Jul 1, 2020	6.93	7.05	6.73	6.85
2292	NYSE	DDD	Tue, Jun 30, 2020	6.90	7.08	6.81	6.99
2291	NYSE	DDD	Mon, Jun 29, 2020	6.47	6.94	6.46	6.82
2290	NYSE	DDD	Fri, Jun 26, 2020	6.55	6.61	6.34	6.45
2289	NYSE	DDD	Thu, Jun 25, 2020	6.61	6.69	6.46	6.62
2288	NYSE	DDD	Wed, Jun 24, 2020	6.90	6.96	6.61	6.65
2287	NYSE	DDD	Tue, Jun 23, 2020	7.18	7.24	7.00	7.00
2286	NYSE	DDD	Mon, Jun 22, 2020	7.33	7.33	6.90	7.09
2285	NYSE	DDD	Fri, Jun 19, 2020	7.36	7.42	7.18	7.33
2284	NYSE	DDD	Thu, Jun 18, 2020	7.23	7.39	7.16	7.28
2283	NYSE	DDD	Wed, Jun 17, 2020	7.60	7.66	7.29	7.31
2282	NYSE	DDD	Tue, Jun 16, 2020	7.87	8.00	7.48	7.59
2281	NYSE	DDD	Mon, Jun 15, 2020	7.02	7.69	7.01	7.58
2280	NYSE	DDD	Fri, Jun 12, 2020	7.44	7.55	7.11	7.25
2279	NYSE	DDD	Thu, Jun 11, 2020	7.56	7.60	7.10	7.16
2278	NYSE	DDD	Wed, Jun 10, 2020	8.07	8.15	7.74	7.86
2277	NYSE	DDD	Tue, Jun 9, 2020	8.06	8.23	7.88	8.06
2276	NYSE	DDD	Mon, Jun 8, 2020	8.28	8.35	8.15	8.25
2275	NYSE	DDD	Fri, Jun 5, 2020	8.15	8.33	8.04	8.11
2274	NYSE	DDD	Thu, Jun 4, 2020	8.01	8.08	7.80	7.96
2273	NYSE	DDD	Wed, Jun 3, 2020	8.00	8.27	7.77	8.12
2272	NYSE	DDD	Tue, Jun 2, 2020	7.77	8.00	7.42	7.86
2271	NYSE	DDD	Mon, Jun 1, 2020	7.42	7.80	7.32	7.61
2270	NYSE	DDD	Fri, May 29, 2020	7.42	7.49	7.18	7.37
2269	NYSE	DDD	Thu, May 28, 2020	7.95	8.06	7.50	7.55
2268	NYSE	DDD	Wed, May 27, 2020	7.63	7.86	7.43	7.85
2267	NYSE	DDD	Tue, May 26, 2020	7.55	7.73	7.47	7.51
2266	NYSE	DDD	Fri, May 22, 2020	7.40	7.44	7.19	7.36
2265	NYSE	DDD	Thu, May 21, 2020	7.36	7.51	7.22	7.43
2264	NYSE	DDD	Wed, May 20, 2020	7.49	7.58	7.25	7.34
2263	NYSE	DDD	Tue, May 19, 2020	7.54	7.67	7.32	7.38
2262	NYSE	DDD	Mon, May 18, 2020	7.35	7.63	7.30	7.59
2261	NYSE	DDD	Fri, May 15, 2020	6.82	7.02	6.61	7.01
2260	NYSE	DDD	Thu, May 14, 2020	6.78	6.92	6.41	6.90
2259	NYSE	DDD	Wed, May 13, 2020	7.21	7.24	6.86	6.97
2258	NYSE	DDD	Tue, May 12, 2020	7.63	7.63	7.09	7.18
2257	NYSE	DDD	Mon, May 11, 2020	7.85	7.90	7.38	7.40
2256	NYSE	DDD	Fri, May 8, 2020	7.77	8.00	7.64	7.85
2255	NYSE	DDD	Thu, May 7, 2020	8.22	8.39	7.32	7.46
2254	NYSE	DDD	Wed, May 6, 2020	8.58	8.90	8.39	8.72
2253	NYSE	DDD	Tue, May 5, 2020	8.47	8.63	8.30	8.33
2252	NYSE	DDD	Mon, May 4, 2020	7.64	8.26	7.46	8.21
2251	NYSE	DDD	Fri, May 1, 2020	8.22	8.29	7.65	7.77
2250	NYSE	DDD	Thu, Apr 30, 2020	8.80	8.90	8.42	8.49
2249	NYSE	DDD	Wed, Apr 29, 2020	8.53	9.06	8.37	8.96
2248	NYSE	DDD	Tue, Apr 28, 2020	8.42	8.54	8.14	8.32
2247	NYSE	DDD	Mon, Apr 27, 2020	8.18	8.29	8.06	8.20
2246	NYSE	DDD	Fri, Apr 24, 2020	7.82	8.06	7.65	8.00
2245	NYSE	DDD	Thu, Apr 23, 2020	7.67	7.91	7.67	7.77
2244	NYSE	DDD	Wed, Apr 22, 2020	7.77	7.84	7.53	7.65
2243	NYSE	DDD	Tue, Apr 21, 2020	7.66	7.77	7.33	7.45
2242	NYSE	DDD	Mon, Apr 20, 2020	7.26	7.99	7.26	7.77
2241	NYSE	DDD	Fri, Apr 17, 2020	7.43	7.50	7.23	7.45
2240	NYSE	DDD	Thu, Apr 16, 2020	7.25	7.30	6.91	7.19
2239	NYSE	DDD	Wed, Apr 15, 2020	7.22	7.26	6.85	7.12
2238	NYSE	DDD	Tue, Apr 14, 2020	7.66	7.77	7.28	7.49
2237	NYSE	DDD	Mon, Apr 13, 2020	7.34	7.46	7.18	7.44
2236	NYSE	DDD	Thu, Apr 9, 2020	7.48	7.51	7.15	7.40
2235	NYSE	DDD	Wed, Apr 8, 2020	7.00	7.33	6.88	7.30
2234	NYSE	DDD	Tue, Apr 7, 2020	7.55	7.60	6.86	6.88
2233	NYSE	DDD	Mon, Apr 6, 2020	6.48	7.11	6.33	7.05
2232	NYSE	DDD	Fri, Apr 3, 2020	6.30	6.47	5.84	6.01
2231	NYSE	DDD	Thu, Apr 2, 2020	6.80	6.94	6.27	6.30
2230	NYSE	DDD	Wed, Apr 1, 2020	7.39	7.51	6.50	6.62
2229	NYSE	DDD	Tue, Mar 31, 2020	7.85	8.44	7.66	7.71
2228	NYSE	DDD	Mon, Mar 30, 2020	8.02	8.05	7.50	7.86
2227	NYSE	DDD	Fri, Mar 27, 2020	7.28	7.79	7.01	7.42
2226	NYSE	DDD	Thu, Mar 26, 2020	7.10	7.56	6.98	7.52
2225	NYSE	DDD	Wed, Mar 25, 2020	6.73	7.23	6.47	6.93
2224	NYSE	DDD	Tue, Mar 24, 2020	6.27	6.53	6.00	6.47
2223	NYSE	DDD	Mon, Mar 23, 2020	6.05	6.18	5.50	5.90
2222	NYSE	DDD	Fri, Mar 20, 2020	6.97	7.00	5.96	6.03
2221	NYSE	DDD	Thu, Mar 19, 2020	6.62	7.35	6.40	6.64
2220	NYSE	DDD	Wed, Mar 18, 2020	6.00	6.95	5.82	6.90
2219	NYSE	DDD	Tue, Mar 17, 2020	5.79	6.65	5.20	6.47
2218	NYSE	DDD	Mon, Mar 16, 2020	5.50	6.14	5.40	5.58
2217	NYSE	DDD	Fri, Mar 13, 2020	6.84	6.98	6.00	6.50
2216	NYSE	DDD	Thu, Mar 12, 2020	6.85	7.02	6.41	6.52
2215	NYSE	DDD	Wed, Mar 11, 2020	7.97	8.12	7.57	7.69
2214	NYSE	DDD	Tue, Mar 10, 2020	8.20	8.26	7.73	8.17
2213	NYSE	DDD	Mon, Mar 9, 2020	7.77	8.00	7.40	7.80
2212	NYSE	DDD	Fri, Mar 6, 2020	8.69	8.96	8.39	8.50
2211	NYSE	DDD	Thu, Mar 5, 2020	9.50	9.61	8.83	9.00
2210	NYSE	DDD	Wed, Mar 4, 2020	9.78	9.88	9.33	9.81
2209	NYSE	DDD	Tue, Mar 3, 2020	9.61	10.12	9.35	9.50
2208	NYSE	DDD	Mon, Mar 2, 2020	9.33	9.57	8.82	9.53
2207	NYSE	DDD	Fri, Feb 28, 2020	9.20	9.54	9.01	9.16
2206	NYSE	DDD	Thu, Feb 27, 2020	10.87	11.09	9.74	9.74
2205	NYSE	DDD	Wed, Feb 26, 2020	10.60	10.88	10.11	10.24
2204	NYSE	DDD	Tue, Feb 25, 2020	11.51	11.67	10.58	10.60
2203	NYSE	DDD	Mon, Feb 24, 2020	11.27	11.56	11.17	11.37
2202	NYSE	DDD	Fri, Feb 21, 2020	12.39	12.39	11.90	11.96
2201	NYSE	DDD	Thu, Feb 20, 2020	12.20	12.47	11.98	12.41
2200	NYSE	DDD	Wed, Feb 19, 2020	12.21	12.56	12.02	12.26
2199	NYSE	DDD	Tue, Feb 18, 2020	11.75	12.22	11.68	12.13
2198	NYSE	DDD	Fri, Feb 14, 2020	12.15	12.31	11.76	11.80
2197	NYSE	DDD	Thu, Feb 13, 2020	11.80	12.19	11.61	12.13
2196	NYSE	DDD	Wed, Feb 12, 2020	11.37	12.30	11.37	11.92
2195	NYSE	DDD	Tue, Feb 11, 2020	11.05	11.28	10.91	11.27
2194	NYSE	DDD	Mon, Feb 10, 2020	10.97	11.11	10.67	11.00
2193	NYSE	DDD	Fri, Feb 7, 2020	12.00	12.01	10.83	10.92
2192	NYSE	DDD	Thu, Feb 6, 2020	12.39	12.40	11.93	12.08
2191	NYSE	DDD	Wed, Feb 5, 2020	11.87	12.49	11.83	12.34
2190	NYSE	DDD	Tue, Feb 4, 2020	11.14	11.76	11.07	11.71
2189	NYSE	DDD	Mon, Feb 3, 2020	11.00	11.27	10.99	11.00
2188	NYSE	DDD	Fri, Jan 31, 2020	11.27	11.31	10.88	10.89
2187	NYSE	DDD	Thu, Jan 30, 2020	11.15	11.33	11.07	11.29
2186	NYSE	DDD	Wed, Jan 29, 2020	11.38	11.56	11.04	11.27
2185	NYSE	DDD	Tue, Jan 28, 2020	10.47	11.27	10.45	11.25
2184	NYSE	DDD	Mon, Jan 27, 2020	11.14	11.31	10.84	11.08
2183	NYSE	DDD	Fri, Jan 24, 2020	11.77	11.98	11.20	11.38
2182	NYSE	DDD	Thu, Jan 23, 2020	11.50	11.92	11.29	11.75
2181	NYSE	DDD	Wed, Jan 22, 2020	11.31	11.75	11.31	11.44
2180	NYSE	DDD	Tue, Jan 21, 2020	11.40	11.40	11.04	11.21
2179	NYSE	DDD	Fri, Jan 17, 2020	11.82	11.95	11.38	11.41
2178	NYSE	DDD	Thu, Jan 16, 2020	11.32	11.85	11.25	11.83
2177	NYSE	DDD	Wed, Jan 15, 2020	11.56	12.11	11.56	11.90
2176	NYSE	DDD	Tue, Jan 14, 2020	11.29	11.79	10.87	11.60
2175	NYSE	DDD	Mon, Jan 13, 2020	10.69	11.33	10.60	11.22
2174	NYSE	DDD	Fri, Jan 10, 2020	9.87	10.04	9.62	9.99
2173	NYSE	DDD	Thu, Jan 9, 2020	9.81	10.05	9.61	9.77
2172	NYSE	DDD	Wed, Jan 8, 2020	9.03	9.99	9.00	9.79
2171	NYSE	DDD	Tue, Jan 7, 2020	8.57	8.89	8.54	8.81
2170	NYSE	DDD	Mon, Jan 6, 2020	8.51	8.68	8.43	8.61
2169	NYSE	DDD	Fri, Jan 3, 2020	8.59	8.64	8.49	8.56
2168	NYSE	DDD	Thu, Jan 2, 2020	8.87	8.89	8.57	8.70
2167	NYSE	DDD	Tue, Dec 31, 2019	8.62	8.86	8.61	8.75
2166	NYSE	DDD	Mon, Dec 30, 2019	8.92	8.97	8.60	8.66
2165	NYSE	DDD	Fri, Dec 27, 2019	9.00	9.15	8.92	8.95
2164	NYSE	DDD	Thu, Dec 26, 2019	8.97	9.07	8.90	8.97
2163	NYSE	DDD	Tue, Dec 24, 2019	8.95	9.03	8.90	8.96
2162	NYSE	DDD	Mon, Dec 23, 2019	8.87	8.99	8.75	8.98
2161	NYSE	DDD	Fri, Dec 20, 2019	9.17	9.19	8.89	8.89
2160	NYSE	DDD	Thu, Dec 19, 2019	9.33	9.41	9.04	9.12
2159	NYSE	DDD	Wed, Dec 18, 2019	8.77	9.48	8.72	9.39
2158	NYSE	DDD	Tue, Dec 17, 2019	8.77	8.78	8.58	8.77
2157	NYSE	DDD	Mon, Dec 16, 2019	8.87	8.94	8.74	8.78
2156	NYSE	DDD	Fri, Dec 13, 2019	8.84	8.99	8.73	8.83
2155	NYSE	DDD	Thu, Dec 12, 2019	8.72	8.97	8.70	8.92
2154	NYSE	DDD	Wed, Dec 11, 2019	8.65	8.83	8.65	8.73
2153	NYSE	DDD	Tue, Dec 10, 2019	8.55	8.69	8.52	8.64
2152	NYSE	DDD	Mon, Dec 9, 2019	8.47	8.75	8.39	8.60
2151	NYSE	DDD	Fri, Dec 6, 2019	8.49	8.77	8.46	8.55
2150	NYSE	DDD	Thu, Dec 5, 2019	8.40	8.60	8.36	8.42
2149	NYSE	DDD	Wed, Dec 4, 2019	8.37	8.64	8.33	8.36
2148	NYSE	DDD	Tue, Dec 3, 2019	8.50	8.50	8.30	8.33
2147	NYSE	DDD	Mon, Dec 2, 2019	8.55	8.79	8.48	8.55
2146	NYSE	DDD	Fri, Nov 29, 2019	8.40	8.54	8.28	8.49
2145	NYSE	DDD	Wed, Nov 27, 2019	8.61	8.70	8.42	8.44
2144	NYSE	DDD	Tue, Nov 26, 2019	9.07	9.19	8.60	8.60
2143	NYSE	DDD	Mon, Nov 25, 2019	8.83	9.09	8.78	9.01
2142	NYSE	DDD	Fri, Nov 22, 2019	8.61	8.86	8.60	8.75
2141	NYSE	DDD	Thu, Nov 21, 2019	8.63	8.65	8.42	8.62
2140	NYSE	DDD	Wed, Nov 20, 2019	8.62	8.69	8.45	8.56
2139	NYSE	DDD	Tue, Nov 19, 2019	8.77	8.84	8.47	8.66
2138	NYSE	DDD	Mon, Nov 18, 2019	8.95	9.00	8.75	8.76
2137	NYSE	DDD	Fri, Nov 15, 2019	9.00	9.05	8.83	8.99
2136	NYSE	DDD	Thu, Nov 14, 2019	9.13	9.24	8.92	8.95
2135	NYSE	DDD	Wed, Nov 13, 2019	9.20	9.32	9.03	9.17
2134	NYSE	DDD	Tue, Nov 12, 2019	9.37	9.57	9.32	9.40
2133	NYSE	DDD	Mon, Nov 11, 2019	9.34	9.51	9.23	9.36
2132	NYSE	DDD	Fri, Nov 8, 2019	9.56	9.59	9.27	9.42
2131	NYSE	DDD	Thu, Nov 7, 2019	9.74	9.78	9.61	9.63
2130	NYSE	DDD	Wed, Nov 6, 2019	9.62	9.76	9.55	9.65
2129	NYSE	DDD	Tue, Nov 5, 2019	9.78	9.80	9.66	9.70
2128	NYSE	DDD	Mon, Nov 4, 2019	9.71	9.80	9.57	9.73
2127	NYSE	DDD	Fri, Nov 1, 2019	9.51	9.70	9.46	9.59
2126	NYSE	DDD	Thu, Oct 31, 2019	8.50	9.54	8.30	9.49
2125	NYSE	DDD	Wed, Oct 30, 2019	8.73	8.81	8.44	8.75
2124	NYSE	DDD	Tue, Oct 29, 2019	9.01	9.02	8.74	8.76
2123	NYSE	DDD	Mon, Oct 28, 2019	8.67	9.02	8.67	8.93
2122	NYSE	DDD	Fri, Oct 25, 2019	8.60	8.71	8.56	8.63
2121	NYSE	DDD	Thu, Oct 24, 2019	8.66	8.82	8.58	8.61
2120	NYSE	DDD	Wed, Oct 23, 2019	8.56	8.68	8.47	8.65
2119	NYSE	DDD	Tue, Oct 22, 2019	8.33	8.61	8.21	8.54
2118	NYSE	DDD	Mon, Oct 21, 2019	8.33	8.52	8.23	8.32
2117	NYSE	DDD	Fri, Oct 18, 2019	8.33	8.38	8.14	8.27
2116	NYSE	DDD	Thu, Oct 17, 2019	8.10	8.36	8.08	8.34
2115	NYSE	DDD	Wed, Oct 16, 2019	7.99	8.21	7.92	8.14
2114	NYSE	DDD	Tue, Oct 15, 2019	7.94	8.09	7.79	8.00
2113	NYSE	DDD	Mon, Oct 14, 2019	7.92	7.98	7.80	7.96
2112	NYSE	DDD	Fri, Oct 11, 2019	7.78	8.10	7.75	7.90
2111	NYSE	DDD	Thu, Oct 10, 2019	7.72	7.84	7.64	7.80
2110	NYSE	DDD	Wed, Oct 9, 2019	7.64	7.78	7.53	7.70
2109	NYSE	DDD	Tue, Oct 8, 2019	7.66	7.68	7.43	7.54
2108	NYSE	DDD	Mon, Oct 7, 2019	7.82	7.95	7.71	7.76
2107	NYSE	DDD	Fri, Oct 4, 2019	7.96	8.02	7.80	7.86
2106	NYSE	DDD	Thu, Oct 3, 2019	7.77	7.93	7.56	7.91
2105	NYSE	DDD	Wed, Oct 2, 2019	7.88	7.97	7.76	7.84
2104	NYSE	DDD	Tue, Oct 1, 2019	8.21	8.40	7.89	7.93
2103	NYSE	DDD	Mon, Sep 30, 2019	8.13	8.25	8.03	8.15
2102	NYSE	DDD	Fri, Sep 27, 2019	7.90	8.27	7.90	8.09
2101	NYSE	DDD	Thu, Sep 26, 2019	8.08	8.08	7.75	7.88
2100	NYSE	DDD	Wed, Sep 25, 2019	8.00	8.15	7.92	8.10
2099	NYSE	DDD	Tue, Sep 24, 2019	8.49	8.49	7.98	8.03
2098	NYSE	DDD	Mon, Sep 23, 2019	8.39	8.54	8.33	8.45
2097	NYSE	DDD	Fri, Sep 20, 2019	8.31	8.43	8.23	8.40
2096	NYSE	DDD	Thu, Sep 19, 2019	8.44	8.59	8.34	8.34
2095	NYSE	DDD	Wed, Sep 18, 2019	8.66	8.73	8.34	8.42
2094	NYSE	DDD	Tue, Sep 17, 2019	8.57	8.74	8.48	8.65
2093	NYSE	DDD	Mon, Sep 16, 2019	8.50	8.78	8.42	8.67
2092	NYSE	DDD	Fri, Sep 13, 2019	8.50	8.70	8.46	8.49
2091	NYSE	DDD	Thu, Sep 12, 2019	8.42	8.59	8.24	8.49
2090	NYSE	DDD	Wed, Sep 11, 2019	8.12	8.49	8.00	8.42
2089	NYSE	DDD	Tue, Sep 10, 2019	7.66	8.14	7.58	8.07
2088	NYSE	DDD	Mon, Sep 9, 2019	7.48	7.71	7.45	7.68
2087	NYSE	DDD	Fri, Sep 6, 2019	7.40	7.52	7.26	7.44
2086	NYSE	DDD	Thu, Sep 5, 2019	7.25	7.53	7.19	7.37
2085	NYSE	DDD	Wed, Sep 4, 2019	6.98	7.30	6.97	7.17
2084	NYSE	DDD	Tue, Sep 3, 2019	6.92	7.00	6.79	6.92
2083	NYSE	DDD	Fri, Aug 30, 2019	6.95	7.12	6.90	7.00
2082	NYSE	DDD	Thu, Aug 29, 2019	6.81	7.10	6.81	6.88
2081	NYSE	DDD	Wed, Aug 28, 2019	6.58	6.80	6.52	6.69
2080	NYSE	DDD	Tue, Aug 27, 2019	6.74	6.79	6.56	6.62
2079	NYSE	DDD	Mon, Aug 26, 2019	6.94	6.95	6.72	6.75
2078	NYSE	DDD	Fri, Aug 23, 2019	6.93	7.01	6.79	6.85
2077	NYSE	DDD	Thu, Aug 22, 2019	6.88	7.07	6.88	7.00
2076	NYSE	DDD	Wed, Aug 21, 2019	6.96	6.99	6.81	6.88
2075	NYSE	DDD	Tue, Aug 20, 2019	6.97	7.01	6.71	6.87
2074	NYSE	DDD	Mon, Aug 19, 2019	7.00	7.17	6.94	6.98
2073	NYSE	DDD	Fri, Aug 16, 2019	6.55	6.89	6.55	6.83
2072	NYSE	DDD	Thu, Aug 15, 2019	6.79	6.81	6.47	6.55
2071	NYSE	DDD	Wed, Aug 14, 2019	6.93	7.00	6.63	6.77
2070	NYSE	DDD	Tue, Aug 13, 2019	7.03	7.27	6.98	7.00
2069	NYSE	DDD	Mon, Aug 12, 2019	7.05	7.13	6.88	7.06
2068	NYSE	DDD	Fri, Aug 9, 2019	7.00	7.42	6.95	7.11
2067	NYSE	DDD	Thu, Aug 8, 2019	6.81	7.44	6.80	7.00
2066	NYSE	DDD	Wed, Aug 7, 2019	8.09	8.27	7.84	8.15
2065	NYSE	DDD	Tue, Aug 6, 2019	8.31	8.40	8.08	8.17
2064	NYSE	DDD	Mon, Aug 5, 2019	8.34	8.34	8.05	8.24
2063	NYSE	DDD	Fri, Aug 2, 2019	8.66	8.68	8.37	8.46
2062	NYSE	DDD	Thu, Aug 1, 2019	9.00	9.08	8.62	8.76
2061	NYSE	DDD	Wed, Jul 31, 2019	9.14	9.37	9.00	9.02
2060	NYSE	DDD	Tue, Jul 30, 2019	8.94	9.20	8.80	9.18
2059	NYSE	DDD	Mon, Jul 29, 2019	9.02	9.07	8.84	9.00
2058	NYSE	DDD	Fri, Jul 26, 2019	8.77	9.13	8.76	9.07
2057	NYSE	DDD	Thu, Jul 25, 2019	8.83	9.13	8.74	8.75
2056	NYSE	DDD	Wed, Jul 24, 2019	8.58	9.14	8.58	9.11
2055	NYSE	DDD	Tue, Jul 23, 2019	8.79	8.89	8.58	8.61
2054	NYSE	DDD	Mon, Jul 22, 2019	8.81	8.95	8.73	8.76
2053	NYSE	DDD	Fri, Jul 19, 2019	8.77	8.86	8.73	8.74
2052	NYSE	DDD	Thu, Jul 18, 2019	8.92	8.96	8.76	8.77
2051	NYSE	DDD	Wed, Jul 17, 2019	8.86	9.05	8.83	8.95
2050	NYSE	DDD	Tue, Jul 16, 2019	8.89	9.04	8.74	8.86
2049	NYSE	DDD	Mon, Jul 15, 2019	8.79	8.90	8.69	8.89
2048	NYSE	DDD	Fri, Jul 12, 2019	9.01	9.02	8.36	8.78
2047	NYSE	DDD	Thu, Jul 11, 2019	9.13	9.20	8.84	9.05
2046	NYSE	DDD	Wed, Jul 10, 2019	9.20	9.23	8.87	9.08
2045	NYSE	DDD	Tue, Jul 9, 2019	8.90	9.18	8.89	9.11
2044	NYSE	DDD	Mon, Jul 8, 2019	8.82	8.94	8.67	8.94
2043	NYSE	DDD	Fri, Jul 5, 2019	8.95	9.00	8.75	8.92
2042	NYSE	DDD	Wed, Jul 3, 2019	8.90	9.05	8.83	9.02
2041	NYSE	DDD	Tue, Jul 2, 2019	9.08	9.20	8.75	8.92
2040	NYSE	DDD	Mon, Jul 1, 2019	9.23	9.38	8.93	9.09
2039	NYSE	DDD	Fri, Jun 28, 2019	8.81	9.18	8.81	9.10
2038	NYSE	DDD	Thu, Jun 27, 2019	8.82	9.00	8.70	8.80
2037	NYSE	DDD	Wed, Jun 26, 2019	8.70	8.90	8.65	8.81
2036	NYSE	DDD	Tue, Jun 25, 2019	8.50	8.87	8.50	8.66
2035	NYSE	DDD	Mon, Jun 24, 2019	9.13	9.19	8.41	8.49
2034	NYSE	DDD	Fri, Jun 21, 2019	8.40	8.99	8.38	8.95
2033	NYSE	DDD	Thu, Jun 20, 2019	8.40	8.53	8.35	8.46
2032	NYSE	DDD	Wed, Jun 19, 2019	8.37	8.40	8.22	8.34
2031	NYSE	DDD	Tue, Jun 18, 2019	8.22	8.49	8.20	8.35
2030	NYSE	DDD	Mon, Jun 17, 2019	8.08	8.28	8.03	8.16
2029	NYSE	DDD	Fri, Jun 14, 2019	8.16	8.19	7.97	8.05
2028	NYSE	DDD	Thu, Jun 13, 2019	8.01	8.23	8.01	8.22
2027	NYSE	DDD	Wed, Jun 12, 2019	7.87	8.24	7.87	7.97
2026	NYSE	DDD	Tue, Jun 11, 2019	8.44	8.45	7.81	7.85
2025	NYSE	DDD	Mon, Jun 10, 2019	8.55	8.73	8.32	8.36
2024	NYSE	DDD	Fri, Jun 7, 2019	8.53	8.58	8.44	8.49
2023	NYSE	DDD	Thu, Jun 6, 2019	8.55	8.55	8.32	8.48
2022	NYSE	DDD	Wed, Jun 5, 2019	8.60	8.64	8.39	8.51
2021	NYSE	DDD	Tue, Jun 4, 2019	8.30	8.55	8.24	8.55
2020	NYSE	DDD	Mon, Jun 3, 2019	8.10	8.28	8.08	8.19
2019	NYSE	DDD	Fri, May 31, 2019	8.05	8.11	8.00	8.09
2018	NYSE	DDD	Thu, May 30, 2019	8.12	8.30	8.08	8.20
2017	NYSE	DDD	Wed, May 29, 2019	8.15	8.20	8.04	8.12
2016	NYSE	DDD	Tue, May 28, 2019	8.35	8.36	8.11	8.15
2015	NYSE	DDD	Fri, May 24, 2019	8.33	8.40	8.26	8.37
2014	NYSE	DDD	Thu, May 23, 2019	8.48	8.48	8.23	8.29
2013	NYSE	DDD	Wed, May 22, 2019	8.63	8.75	8.50	8.63
2012	NYSE	DDD	Tue, May 21, 2019	8.58	8.77	8.58	8.73
2011	NYSE	DDD	Mon, May 20, 2019	8.75	8.78	8.43	8.49
2010	NYSE	DDD	Fri, May 17, 2019	8.64	8.85	8.63	8.77
2009	NYSE	DDD	Thu, May 16, 2019	8.69	8.86	8.65	8.78
2008	NYSE	DDD	Wed, May 15, 2019	8.60	8.81	8.52	8.71
2007	NYSE	DDD	Tue, May 14, 2019	8.28	8.51	8.21	8.50
2006	NYSE	DDD	Mon, May 13, 2019	8.43	8.50	8.07	8.26
2005	NYSE	DDD	Fri, May 10, 2019	8.55	8.80	8.35	8.71
2004	NYSE	DDD	Thu, May 9, 2019	8.57	8.58	8.13	8.40
2003	NYSE	DDD	Wed, May 8, 2019	8.70	8.76	7.96	8.60
2002	NYSE	DDD	Tue, May 7, 2019	11.00	11.04	10.50	10.59
2001	NYSE	DDD	Mon, May 6, 2019	10.93	11.17	10.82	11.05
2000	NYSE	DDD	Fri, May 3, 2019	10.78	11.25	10.68	11.15
1999	NYSE	DDD	Thu, May 2, 2019	10.65	10.79	10.50	10.68
1998	NYSE	DDD	Wed, May 1, 2019	10.71	10.79	10.56	10.63
1997	NYSE	DDD	Tue, Apr 30, 2019	10.80	10.83	10.39	10.64
1996	NYSE	DDD	Mon, Apr 29, 2019	10.82	11.02	10.73	10.75
1995	NYSE	DDD	Fri, Apr 26, 2019	10.83	10.87	10.68	10.84
1994	NYSE	DDD	Thu, Apr 25, 2019	10.94	11.00	10.75	10.84
1993	NYSE	DDD	Wed, Apr 24, 2019	11.16	11.16	10.99	11.03
1992	NYSE	DDD	Tue, Apr 23, 2019	10.86	11.22	10.79	11.11
1991	NYSE	DDD	Mon, Apr 22, 2019	10.82	10.95	10.67	10.82
1990	NYSE	DDD	Thu, Apr 18, 2019	10.99	11.07	10.85	10.89
1989	NYSE	DDD	Wed, Apr 17, 2019	11.11	11.25	10.87	11.00
1988	NYSE	DDD	Tue, Apr 16, 2019	10.95	11.10	10.87	11.08
1987	NYSE	DDD	Mon, Apr 15, 2019	10.94	10.97	10.74	10.89
1986	NYSE	DDD	Fri, Apr 12, 2019	10.97	11.03	10.85	10.87
1985	NYSE	DDD	Thu, Apr 11, 2019	10.90	11.06	10.83	10.85
1984	NYSE	DDD	Wed, Apr 10, 2019	10.90	10.97	10.74	10.91
1983	NYSE	DDD	Tue, Apr 9, 2019	10.99	11.03	10.84	10.91
1982	NYSE	DDD	Mon, Apr 8, 2019	11.06	11.12	10.92	11.03
1981	NYSE	DDD	Fri, Apr 5, 2019	11.15	11.26	11.00	11.11
1980	NYSE	DDD	Thu, Apr 4, 2019	11.27	11.27	11.00	11.10
1979	NYSE	DDD	Wed, Apr 3, 2019	11.00	11.36	10.99	11.22
1978	NYSE	DDD	Tue, Apr 2, 2019	10.96	11.06	10.84	10.92
1977	NYSE	DDD	Mon, Apr 1, 2019	10.80	10.97	10.73	10.95
1976	NYSE	DDD	Fri, Mar 29, 2019	10.77	10.85	10.63	10.76
1975	NYSE	DDD	Thu, Mar 28, 2019	10.63	10.73	10.47	10.66
1974	NYSE	DDD	Wed, Mar 27, 2019	10.79	10.88	10.49	10.64
1973	NYSE	DDD	Tue, Mar 26, 2019	10.79	10.91	10.65	10.77
1972	NYSE	DDD	Mon, Mar 25, 2019	10.89	10.92	10.37	10.71
1971	NYSE	DDD	Fri, Mar 22, 2019	11.33	11.54	10.84	10.90
1970	NYSE	DDD	Thu, Mar 21, 2019	11.19	11.50	11.13	11.39
1969	NYSE	DDD	Wed, Mar 20, 2019	11.30	11.34	10.95	11.23
1968	NYSE	DDD	Tue, Mar 19, 2019	11.37	11.45	11.19	11.30
1967	NYSE	DDD	Mon, Mar 18, 2019	11.30	11.36	11.00	11.32
1966	NYSE	DDD	Fri, Mar 15, 2019	11.29	11.30	11.03	11.25
1965	NYSE	DDD	Thu, Mar 14, 2019	11.39	11.49	11.09	11.24
1964	NYSE	DDD	Wed, Mar 13, 2019	11.32	11.59	11.30	11.37
1963	NYSE	DDD	Tue, Mar 12, 2019	11.18	11.31	11.03	11.28
1962	NYSE	DDD	Mon, Mar 11, 2019	11.00	11.23	10.76	11.16
1961	NYSE	DDD	Fri, Mar 8, 2019	10.83	11.05	10.50	10.93
1960	NYSE	DDD	Thu, Mar 7, 2019	11.18	11.20	10.76	10.90
1959	NYSE	DDD	Wed, Mar 6, 2019	11.60	11.68	11.26	11.33
1958	NYSE	DDD	Tue, Mar 5, 2019	11.52	11.79	11.44	11.67
1957	NYSE	DDD	Mon, Mar 4, 2019	12.28	12.38	11.36	11.56
1956	NYSE	DDD	Fri, Mar 1, 2019	14.43	14.50	12.00	12.14
1955	NYSE	DDD	Thu, Feb 28, 2019	14.28	14.29	13.61	14.12
1954	NYSE	DDD	Wed, Feb 27, 2019	14.11	14.27	13.93	14.23
1953	NYSE	DDD	Tue, Feb 26, 2019	14.00	14.22	13.90	14.17
1952	NYSE	DDD	Mon, Feb 25, 2019	13.95	14.29	13.88	14.09
1951	NYSE	DDD	Fri, Feb 22, 2019	13.80	13.96	13.67	13.84
1950	NYSE	DDD	Thu, Feb 21, 2019	14.02	14.16	13.69	13.79
1949	NYSE	DDD	Wed, Feb 20, 2019	13.82	14.02	13.79	14.01
1948	NYSE	DDD	Tue, Feb 19, 2019	13.70	13.96	13.63	13.82
1947	NYSE	DDD	Fri, Feb 15, 2019	13.53	13.74	13.33	13.68
1946	NYSE	DDD	Thu, Feb 14, 2019	13.32	13.52	13.24	13.44
1945	NYSE	DDD	Wed, Feb 13, 2019	13.41	13.65	13.26	13.39
1944	NYSE	DDD	Tue, Feb 12, 2019	13.11	13.45	13.03	13.36
1943	NYSE	DDD	Mon, Feb 11, 2019	12.75	13.06	12.74	12.99
1942	NYSE	DDD	Fri, Feb 8, 2019	12.44	12.74	12.42	12.73
1941	NYSE	DDD	Thu, Feb 7, 2019	12.75	12.78	12.20	12.52
1940	NYSE	DDD	Wed, Feb 6, 2019	12.76	13.11	12.66	12.95
1939	NYSE	DDD	Tue, Feb 5, 2019	12.81	12.94	12.65	12.72
1938	NYSE	DDD	Mon, Feb 4, 2019	12.51	12.87	12.42	12.80
1937	NYSE	DDD	Fri, Feb 1, 2019	12.78	12.80	12.41	12.50
1936	NYSE	DDD	Thu, Jan 31, 2019	12.39	12.78	12.28	12.76
1935	NYSE	DDD	Wed, Jan 30, 2019	12.45	12.49	11.99	12.35
1934	NYSE	DDD	Tue, Jan 29, 2019	12.58	13.45	12.27	12.27
1933	NYSE	DDD	Mon, Jan 28, 2019	11.42	11.62	11.20	11.54
1932	NYSE	DDD	Fri, Jan 25, 2019	11.22	11.59	11.12	11.51
1931	NYSE	DDD	Thu, Jan 24, 2019	10.84	11.25	10.84	11.11
1930	NYSE	DDD	Wed, Jan 23, 2019	10.89	11.14	10.79	10.81
1929	NYSE	DDD	Tue, Jan 22, 2019	11.25	11.33	10.76	10.87
1928	NYSE	DDD	Fri, Jan 18, 2019	11.24	11.43	11.12	11.33
1927	NYSE	DDD	Thu, Jan 17, 2019	11.06	11.32	10.98	11.23
1926	NYSE	DDD	Wed, Jan 16, 2019	11.42	11.66	11.09	11.16
1925	NYSE	DDD	Tue, Jan 15, 2019	11.11	11.53	11.10	11.41
1924	NYSE	DDD	Mon, Jan 14, 2019	11.01	11.26	10.93	11.01
1923	NYSE	DDD	Fri, Jan 11, 2019	11.03	11.28	11.03	11.17
1922	NYSE	DDD	Thu, Jan 10, 2019	10.99	11.31	10.97	11.15
1921	NYSE	DDD	Wed, Jan 9, 2019	10.99	11.32	10.99	11.13
1920	NYSE	DDD	Tue, Jan 8, 2019	11.00	11.08	10.63	10.91
1919	NYSE	DDD	Mon, Jan 7, 2019	10.53	10.95	10.23	10.84
1918	NYSE	DDD	Fri, Jan 4, 2019	10.14	10.49	10.11	10.30
1917	NYSE	DDD	Thu, Jan 3, 2019	10.27	10.30	9.89	9.92
1916	NYSE	DDD	Wed, Jan 2, 2019	9.98	10.56	9.89	10.45
1915	NYSE	DDD	Mon, Dec 31, 2018	10.09	10.20	9.82	10.17
1914	NYSE	DDD	Fri, Dec 28, 2018	10.07	10.42	9.98	10.10
1913	NYSE	DDD	Thu, Dec 27, 2018	9.87	10.09	9.53	10.00
1912	NYSE	DDD	Wed, Dec 26, 2018	9.84	10.08	9.50	10.07
1911	NYSE	DDD	Mon, Dec 24, 2018	9.38	9.98	9.35	9.74
1910	NYSE	DDD	Fri, Dec 21, 2018	9.80	10.05	9.41	9.46
1909	NYSE	DDD	Thu, Dec 20, 2018	10.32	10.59	9.70	9.95
1908	NYSE	DDD	Wed, Dec 19, 2018	10.35	10.79	10.24	10.41
1907	NYSE	DDD	Tue, Dec 18, 2018	10.51	10.67	10.28	10.40
1906	NYSE	DDD	Mon, Dec 17, 2018	10.59	10.89	10.26	10.43
1905	NYSE	DDD	Fri, Dec 14, 2018	11.02	11.11	10.60	10.63
1904	NYSE	DDD	Thu, Dec 13, 2018	11.61	11.71	11.06	11.11
1903	NYSE	DDD	Wed, Dec 12, 2018	11.61	11.83	11.41	11.57
1902	NYSE	DDD	Tue, Dec 11, 2018	11.68	11.78	11.29	11.40
1901	NYSE	DDD	Mon, Dec 10, 2018	11.52	11.61	11.17	11.50
1900	NYSE	DDD	Fri, Dec 7, 2018	12.19	12.19	11.51	11.57
1899	NYSE	DDD	Thu, Dec 6, 2018	11.84	12.24	11.60	12.18
1898	NYSE	DDD	Tue, Dec 4, 2018	12.61	12.70	12.05	12.05
1897	NYSE	DDD	Mon, Dec 3, 2018	12.53	12.74	12.39	12.65
1896	NYSE	DDD	Fri, Nov 30, 2018	12.47	12.53	12.12	12.38
1895	NYSE	DDD	Thu, Nov 29, 2018	12.47	12.56	12.23	12.48
1894	NYSE	DDD	Wed, Nov 28, 2018	12.50	12.85	12.15	12.51
1893	NYSE	DDD	Tue, Nov 27, 2018	12.49	12.55	12.23	12.39
1892	NYSE	DDD	Mon, Nov 26, 2018	12.25	12.64	12.25	12.60
1891	NYSE	DDD	Fri, Nov 23, 2018	11.90	12.36	11.76	12.19
1890	NYSE	DDD	Wed, Nov 21, 2018	12.31	12.47	11.99	12.05
1889	NYSE	DDD	Tue, Nov 20, 2018	12.13	12.38	11.85	12.19
1888	NYSE	DDD	Mon, Nov 19, 2018	13.01	13.15	12.35	12.43
1887	NYSE	DDD	Fri, Nov 16, 2018	12.70	13.23	12.55	13.11
1886	NYSE	DDD	Thu, Nov 15, 2018	12.65	12.95	12.23	12.86
1885	NYSE	DDD	Wed, Nov 14, 2018	12.80	13.25	12.67	12.72
1884	NYSE	DDD	Tue, Nov 13, 2018	12.80	13.06	12.48	12.66
1883	NYSE	DDD	Mon, Nov 12, 2018	12.80	13.05	12.30	12.78
1882	NYSE	DDD	Fri, Nov 9, 2018	13.55	13.66	12.36	12.80
1881	NYSE	DDD	Thu, Nov 8, 2018	13.46	13.68	13.16	13.66
1880	NYSE	DDD	Wed, Nov 7, 2018	12.90	13.65	12.74	13.53
1879	NYSE	DDD	Tue, Nov 6, 2018	13.18	13.30	12.57	12.85
1878	NYSE	DDD	Mon, Nov 5, 2018	12.93	13.27	12.56	13.19
1877	NYSE	DDD	Fri, Nov 2, 2018	11.97	12.95	11.95	12.93
1876	NYSE	DDD	Thu, Nov 1, 2018	12.31	12.34	11.31	11.83
1875	NYSE	DDD	Wed, Oct 31, 2018	14.05	14.59	12.03	12.08
1874	NYSE	DDD	Tue, Oct 30, 2018	15.53	17.05	15.49	16.96
1873	NYSE	DDD	Mon, Oct 29, 2018	16.82	16.97	15.33	15.63
1872	NYSE	DDD	Fri, Oct 26, 2018	16.66	17.16	16.26	16.46
1871	NYSE	DDD	Thu, Oct 25, 2018	17.37	17.79	17.08	17.14
1870	NYSE	DDD	Wed, Oct 24, 2018	17.64	18.26	17.27	17.44
1869	NYSE	DDD	Tue, Oct 23, 2018	16.50	16.85	15.90	16.69
1868	NYSE	DDD	Mon, Oct 22, 2018	16.74	17.12	16.40	17.00
1867	NYSE	DDD	Fri, Oct 19, 2018	17.26	17.38	16.58	16.61
1866	NYSE	DDD	Thu, Oct 18, 2018	17.93	18.00	17.14	17.18
1865	NYSE	DDD	Wed, Oct 17, 2018	17.98	18.35	17.88	18.16
1864	NYSE	DDD	Tue, Oct 16, 2018	17.38	17.95	17.07	17.88
1863	NYSE	DDD	Mon, Oct 15, 2018	17.30	17.53	16.82	17.18
1862	NYSE	DDD	Fri, Oct 12, 2018	17.17	17.42	16.93	17.33
1861	NYSE	DDD	Thu, Oct 11, 2018	16.48	17.30	16.30	16.51
1860	NYSE	DDD	Wed, Oct 10, 2018	17.66	17.71	16.66	16.73
1859	NYSE	DDD	Tue, Oct 9, 2018	17.72	18.19	17.58	17.77
1858	NYSE	DDD	Mon, Oct 8, 2018	17.76	18.03	17.19	17.85
1857	NYSE	DDD	Fri, Oct 5, 2018	18.37	19.19	17.72	17.97
1856	NYSE	DDD	Thu, Oct 4, 2018	17.98	18.51	17.51	18.38
1855	NYSE	DDD	Wed, Oct 3, 2018	17.65	18.51	17.65	18.02
1854	NYSE	DDD	Tue, Oct 2, 2018	17.78	18.13	17.16	17.58
1853	NYSE	DDD	Mon, Oct 1, 2018	19.00	19.13	17.93	18.05
1852	NYSE	DDD	Fri, Sep 28, 2018	19.20	19.46	18.83	18.90
1851	NYSE	DDD	Thu, Sep 27, 2018	19.11	19.72	19.07	19.25
1850	NYSE	DDD	Wed, Sep 26, 2018	19.82	19.87	18.89	19.08
1849	NYSE	DDD	Tue, Sep 25, 2018	19.28	20.67	19.27	19.61
1848	NYSE	DDD	Mon, Sep 24, 2018	18.72	19.29	18.25	19.19
1847	NYSE	DDD	Fri, Sep 21, 2018	19.32	19.71	18.75	18.85
1846	NYSE	DDD	Thu, Sep 20, 2018	19.22	19.61	18.85	19.34
1845	NYSE	DDD	Wed, Sep 19, 2018	19.07	19.61	18.79	19.11
1844	NYSE	DDD	Tue, Sep 18, 2018	18.28	19.40	18.21	19.10
1843	NYSE	DDD	Mon, Sep 17, 2018	18.45	18.69	18.02	18.23
1842	NYSE	DDD	Fri, Sep 14, 2018	18.46	19.04	18.41	18.49
1841	NYSE	DDD	Thu, Sep 13, 2018	18.57	19.09	18.33	18.41
1840	NYSE	DDD	Wed, Sep 12, 2018	18.33	18.57	17.80	18.48
1839	NYSE	DDD	Tue, Sep 11, 2018	18.57	18.73	18.13	18.44
1838	NYSE	DDD	Mon, Sep 10, 2018	18.64	18.90	18.31	18.68
1837	NYSE	DDD	Fri, Sep 7, 2018	18.17	19.09	18.17	18.62
1836	NYSE	DDD	Thu, Sep 6, 2018	19.16	19.40	18.40	18.67
1835	NYSE	DDD	Wed, Sep 5, 2018	19.57	19.64	18.92	19.18
1834	NYSE	DDD	Tue, Sep 4, 2018	20.23	20.35	19.51	19.70
1833	NYSE	DDD	Fri, Aug 31, 2018	21.06	21.24	20.19	20.35
1832	NYSE	DDD	Thu, Aug 30, 2018	21.00	21.58	20.56	21.04
1831	NYSE	DDD	Wed, Aug 29, 2018	21.05	21.41	20.90	21.19
1830	NYSE	DDD	Tue, Aug 28, 2018	20.85	21.78	20.82	21.09
1829	NYSE	DDD	Mon, Aug 27, 2018	21.00	21.54	20.74	20.88
1828	NYSE	DDD	Fri, Aug 24, 2018	20.70	21.10	20.59	20.91
1827	NYSE	DDD	Thu, Aug 23, 2018	21.00	21.55	20.54	20.70
1826	NYSE	DDD	Wed, Aug 22, 2018	21.42	21.46	20.56	21.02
1825	NYSE	DDD	Tue, Aug 21, 2018	20.34	21.73	20.23	21.61
1824	NYSE	DDD	Mon, Aug 20, 2018	19.08	20.73	18.97	20.37
1823	NYSE	DDD	Fri, Aug 17, 2018	19.19	19.24	18.68	19.04
1822	NYSE	DDD	Thu, Aug 16, 2018	19.07	19.69	18.96	19.22
1821	NYSE	DDD	Wed, Aug 15, 2018	18.99	19.50	18.28	18.87
1820	NYSE	DDD	Tue, Aug 14, 2018	17.95	19.23	17.87	19.00
1819	NYSE	DDD	Mon, Aug 13, 2018	19.50	19.80	17.87	17.92
1818	NYSE	DDD	Fri, Aug 10, 2018	17.90	20.00	17.87	19.88
1817	NYSE	DDD	Thu, Aug 9, 2018	17.78	18.70	17.23	18.16
1816	NYSE	DDD	Wed, Aug 8, 2018	16.20	18.70	16.15	17.96
1815	NYSE	DDD	Tue, Aug 7, 2018	13.43	13.74	13.24	13.57
1814	NYSE	DDD	Mon, Aug 6, 2018	12.79	13.42	12.73	13.35
1813	NYSE	DDD	Fri, Aug 3, 2018	13.19	13.26	12.62	12.85
1812	NYSE	DDD	Thu, Aug 2, 2018	12.67	13.33	12.56	13.23
1811	NYSE	DDD	Wed, Aug 1, 2018	12.32	12.90	12.31	12.73
1810	NYSE	DDD	Tue, Jul 31, 2018	12.46	12.69	12.02	12.17
1809	NYSE	DDD	Mon, Jul 30, 2018	12.30	12.61	12.20	12.48
1808	NYSE	DDD	Fri, Jul 27, 2018	13.07	13.22	12.00	12.41
1807	NYSE	DDD	Thu, Jul 26, 2018	13.16	13.81	12.43	13.17
1806	NYSE	DDD	Wed, Jul 25, 2018	13.91	14.41	13.89	14.00
1805	NYSE	DDD	Tue, Jul 24, 2018	15.51	15.64	13.58	13.71
1804	NYSE	DDD	Mon, Jul 23, 2018	15.00	15.51	14.75	15.45
1803	NYSE	DDD	Fri, Jul 20, 2018	15.02	15.15	14.94	15.00
1802	NYSE	DDD	Thu, Jul 19, 2018	14.96	15.20	14.85	15.03
1801	NYSE	DDD	Wed, Jul 18, 2018	15.09	15.29	14.95	15.02
1800	NYSE	DDD	Tue, Jul 17, 2018	15.09	15.25	14.92	15.11
1799	NYSE	DDD	Mon, Jul 16, 2018	15.40	15.61	15.15	15.22
1798	NYSE	DDD	Fri, Jul 13, 2018	15.72	15.94	15.32	15.35
1797	NYSE	DDD	Thu, Jul 12, 2018	14.99	15.80	14.96	15.76
1796	NYSE	DDD	Wed, Jul 11, 2018	14.60	14.95	14.30	14.90
1795	NYSE	DDD	Tue, Jul 10, 2018	15.03	15.07	14.52	14.72
1794	NYSE	DDD	Mon, Jul 9, 2018	14.80	15.11	14.74	15.03
1793	NYSE	DDD	Fri, Jul 6, 2018	14.44	14.77	14.31	14.74
1792	NYSE	DDD	Thu, Jul 5, 2018	14.05	14.44	14.01	14.42
1791	NYSE	DDD	Tue, Jul 3, 2018	14.18	14.30	13.98	13.98
1790	NYSE	DDD	Mon, Jul 2, 2018	13.74	14.10	13.39	14.09
1789	NYSE	DDD	Fri, Jun 29, 2018	13.62	13.97	13.62	13.81
1788	NYSE	DDD	Thu, Jun 28, 2018	13.32	13.77	13.21	13.60
1787	NYSE	DDD	Wed, Jun 27, 2018	14.04	14.30	13.37	13.41
1786	NYSE	DDD	Tue, Jun 26, 2018	13.98	14.41	13.96	14.04
1785	NYSE	DDD	Mon, Jun 25, 2018	14.18	14.26	13.45	14.01
1784	NYSE	DDD	Fri, Jun 22, 2018	14.30	14.65	14.18	14.32
1783	NYSE	DDD	Thu, Jun 21, 2018	15.03	15.34	14.11	14.19
1782	NYSE	DDD	Wed, Jun 20, 2018	14.40	15.11	14.39	14.97
1781	NYSE	DDD	Tue, Jun 19, 2018	14.54	14.54	13.89	14.39
1780	NYSE	DDD	Mon, Jun 18, 2018	14.25	14.56	14.07	14.55
1779	NYSE	DDD	Fri, Jun 15, 2018	14.30	14.43	14.11	14.29
1778	NYSE	DDD	Thu, Jun 14, 2018	14.44	14.69	14.07	14.47
1777	NYSE	DDD	Wed, Jun 13, 2018	14.55	14.93	14.32	14.44
1776	NYSE	DDD	Tue, Jun 12, 2018	14.41	14.99	14.30	14.50
1775	NYSE	DDD	Mon, Jun 11, 2018	13.87	14.49	13.80	14.36
1774	NYSE	DDD	Fri, Jun 8, 2018	13.85	14.18	13.68	13.87
1773	NYSE	DDD	Thu, Jun 7, 2018	13.93	14.01	13.60	13.89
1772	NYSE	DDD	Wed, Jun 6, 2018	13.95	14.20	13.50	13.94
1771	NYSE	DDD	Tue, Jun 5, 2018	13.08	14.12	12.99	14.09
1770	NYSE	DDD	Mon, Jun 4, 2018	12.57	13.23	12.48	13.07
1769	NYSE	DDD	Fri, Jun 1, 2018	12.37	12.59	12.20	12.45
1768	NYSE	DDD	Thu, May 31, 2018	12.69	12.89	12.27	12.36
1767	NYSE	DDD	Wed, May 30, 2018	12.14	12.51	12.11	12.48
1766	NYSE	DDD	Tue, May 29, 2018	11.84	12.17	11.79	12.11
1765	NYSE	DDD	Fri, May 25, 2018	12.12	12.22	12.00	12.02
1764	NYSE	DDD	Thu, May 24, 2018	12.30	12.34	11.90	12.22
1763	NYSE	DDD	Wed, May 23, 2018	12.30	12.42	12.10	12.37
1762	NYSE	DDD	Tue, May 22, 2018	12.76	12.88	12.30	12.33
1761	NYSE	DDD	Mon, May 21, 2018	12.70	12.96	12.70	12.73
1760	NYSE	DDD	Fri, May 18, 2018	12.61	12.67	12.47	12.67
1759	NYSE	DDD	Thu, May 17, 2018	13.06	13.12	12.53	12.62
1758	NYSE	DDD	Wed, May 16, 2018	12.89	13.31	12.82	13.12
1757	NYSE	DDD	Tue, May 15, 2018	12.11	13.46	12.04	12.89
1756	NYSE	DDD	Mon, May 14, 2018	12.08	12.27	11.98	12.22
1755	NYSE	DDD	Fri, May 11, 2018	12.54	12.62	11.96	12.04
1754	NYSE	DDD	Thu, May 10, 2018	12.10	12.92	11.81	12.62
1753	NYSE	DDD	Wed, May 9, 2018	11.03	12.09	10.95	12.02
1752	NYSE	DDD	Tue, May 8, 2018	10.09	11.12	10.07	11.03
1751	NYSE	DDD	Mon, May 7, 2018	9.90	10.23	9.70	10.05
1750	NYSE	DDD	Fri, May 4, 2018	9.40	10.09	9.28	9.98
1749	NYSE	DDD	Thu, May 3, 2018	9.95	10.04	9.00	9.31
1748	NYSE	DDD	Wed, May 2, 2018	10.28	10.47	10.16	10.22
1747	NYSE	DDD	Tue, May 1, 2018	10.00	10.44	10.00	10.40
1746	NYSE	DDD	Mon, Apr 30, 2018	10.26	10.45	10.01	10.04
1745	NYSE	DDD	Fri, Apr 27, 2018	10.70	10.83	10.21	10.27
1744	NYSE	DDD	Thu, Apr 26, 2018	11.11	11.22	10.43	10.64
1743	NYSE	DDD	Wed, Apr 25, 2018	11.15	11.20	10.81	11.15
1742	NYSE	DDD	Tue, Apr 24, 2018	11.51	11.63	10.97	11.21
1741	NYSE	DDD	Mon, Apr 23, 2018	11.60	11.76	11.43	11.47
1740	NYSE	DDD	Fri, Apr 20, 2018	11.64	11.83	11.56	11.60
1739	NYSE	DDD	Thu, Apr 19, 2018	11.78	11.88	11.60	11.66
1738	NYSE	DDD	Wed, Apr 18, 2018	12.00	12.14	11.83	11.88
1737	NYSE	DDD	Tue, Apr 17, 2018	11.98	12.19	11.92	11.97
1736	NYSE	DDD	Mon, Apr 16, 2018	12.00	12.13	11.88	11.92
1735	NYSE	DDD	Fri, Apr 13, 2018	12.05	12.10	11.72	11.94
1734	NYSE	DDD	Thu, Apr 12, 2018	11.80	12.25	11.75	11.99
1733	NYSE	DDD	Wed, Apr 11, 2018	11.70	11.91	11.61	11.77
1732	NYSE	DDD	Tue, Apr 10, 2018	11.53	11.94	11.53	11.74
1731	NYSE	DDD	Mon, Apr 9, 2018	11.30	11.63	11.24	11.38
1730	NYSE	DDD	Fri, Apr 6, 2018	11.22	11.37	11.06	11.25
1729	NYSE	DDD	Thu, Apr 5, 2018	11.31	11.41	11.16	11.27
1728	NYSE	DDD	Wed, Apr 4, 2018	10.98	11.29	10.67	11.25
1727	NYSE	DDD	Tue, Apr 3, 2018	11.20	11.44	10.98	11.26
1726	NYSE	DDD	Mon, Apr 2, 2018	11.48	11.55	11.04	11.14
1725	NYSE	DDD	Thu, Mar 29, 2018	11.33	11.68	11.07	11.59
1724	NYSE	DDD	Wed, Mar 28, 2018	11.42	11.58	11.16	11.30
1723	NYSE	DDD	Tue, Mar 27, 2018	11.57	11.78	11.35	11.51
1722	NYSE	DDD	Mon, Mar 26, 2018	11.66	11.82	11.29	11.57
1721	NYSE	DDD	Fri, Mar 23, 2018	11.62	11.80	11.31	11.43
1720	NYSE	DDD	Thu, Mar 22, 2018	11.80	12.01	11.61	11.65
1719	NYSE	DDD	Wed, Mar 21, 2018	11.99	12.25	11.86	12.00
1718	NYSE	DDD	Tue, Mar 20, 2018	12.03	12.26	11.83	12.05
1717	NYSE	DDD	Mon, Mar 19, 2018	12.28	12.57	11.79	12.06
1716	NYSE	DDD	Fri, Mar 16, 2018	12.98	13.10	12.40	12.40
1715	NYSE	DDD	Thu, Mar 15, 2018	13.00	13.70	12.75	12.86
1714	NYSE	DDD	Wed, Mar 14, 2018	12.03	12.53	11.94	12.15
1713	NYSE	DDD	Tue, Mar 13, 2018	12.03	12.14	11.91	12.02
1712	NYSE	DDD	Mon, Mar 12, 2018	12.01	12.17	11.90	11.98
1711	NYSE	DDD	Fri, Mar 9, 2018	12.10	12.25	11.97	12.05
1710	NYSE	DDD	Thu, Mar 8, 2018	11.91	12.20	11.91	12.04
1709	NYSE	DDD	Wed, Mar 7, 2018	12.20	12.45	11.68	11.94
1708	NYSE	DDD	Tue, Mar 6, 2018	12.30	12.58	12.06	12.42
1707	NYSE	DDD	Mon, Mar 5, 2018	11.36	12.87	11.30	12.58
1706	NYSE	DDD	Fri, Mar 2, 2018	10.60	11.52	10.30	11.48
1705	NYSE	DDD	Thu, Mar 1, 2018	11.42	11.58	10.60	10.74
1704	NYSE	DDD	Wed, Feb 28, 2018	9.94	10.10	9.43	9.50
1703	NYSE	DDD	Tue, Feb 27, 2018	10.38	10.61	10.06	10.12
1702	NYSE	DDD	Mon, Feb 26, 2018	10.20	10.57	10.20	10.38
1701	NYSE	DDD	Fri, Feb 23, 2018	10.05	10.29	9.90	10.14
1700	NYSE	DDD	Thu, Feb 22, 2018	10.13	10.20	9.84	9.99
1699	NYSE	DDD	Wed, Feb 21, 2018	10.15	10.43	10.09	10.09
1698	NYSE	DDD	Tue, Feb 20, 2018	10.06	10.38	10.01	10.15
1697	NYSE	DDD	Fri, Feb 16, 2018	10.23	10.47	10.12	10.15
1696	NYSE	DDD	Thu, Feb 15, 2018	10.20	10.57	10.11	10.22
1695	NYSE	DDD	Wed, Feb 14, 2018	10.00	10.20	9.96	10.15
1694	NYSE	DDD	Tue, Feb 13, 2018	9.82	10.29	9.81	10.09
1693	NYSE	DDD	Mon, Feb 12, 2018	9.75	10.19	9.60	9.92
1692	NYSE	DDD	Fri, Feb 9, 2018	9.71	9.78	9.38	9.68
1691	NYSE	DDD	Thu, Feb 8, 2018	10.26	10.65	9.82	9.82
1690	NYSE	DDD	Wed, Feb 7, 2018	9.62	10.42	9.58	10.32
1689	NYSE	DDD	Tue, Feb 6, 2018	8.92	9.76	8.88	9.70
1688	NYSE	DDD	Mon, Feb 5, 2018	9.50	9.62	8.99	9.07
1687	NYSE	DDD	Fri, Feb 2, 2018	10.24	10.30	9.52	9.63
1686	NYSE	DDD	Thu, Feb 1, 2018	10.21	10.36	9.98	10.24
1685	NYSE	DDD	Wed, Jan 31, 2018	10.14	10.36	10.08	10.24
1684	NYSE	DDD	Tue, Jan 30, 2018	10.31	10.38	9.93	10.06
1683	NYSE	DDD	Mon, Jan 29, 2018	10.61	10.80	10.37	10.49
1682	NYSE	DDD	Fri, Jan 26, 2018	10.65	10.86	10.37	10.72
1681	NYSE	DDD	Thu, Jan 25, 2018	10.69	10.84	10.46	10.67
1680	NYSE	DDD	Wed, Jan 24, 2018	10.64	10.97	10.29	10.68
1679	NYSE	DDD	Tue, Jan 23, 2018	10.15	10.64	10.14	10.61
1678	NYSE	DDD	Mon, Jan 22, 2018	10.55	10.69	10.00	10.22
1677	NYSE	DDD	Fri, Jan 19, 2018	10.57	11.04	10.56	10.66
1676	NYSE	DDD	Thu, Jan 18, 2018	10.03	10.68	9.82	10.55
1675	NYSE	DDD	Wed, Jan 17, 2018	11.03	11.05	9.78	9.89
1674	NYSE	DDD	Tue, Jan 16, 2018	11.21	11.80	10.47	10.71
1673	NYSE	DDD	Fri, Jan 12, 2018	10.35	11.36	10.22	11.19
1672	NYSE	DDD	Thu, Jan 11, 2018	9.65	10.30	9.63	10.30
1671	NYSE	DDD	Wed, Jan 10, 2018	9.40	9.70	9.32	9.61
1670	NYSE	DDD	Tue, Jan 9, 2018	9.31	9.57	9.23	9.45
1669	NYSE	DDD	Mon, Jan 8, 2018	9.38	9.53	9.21	9.31
1668	NYSE	DDD	Fri, Jan 5, 2018	9.42	9.53	9.22	9.39
1667	NYSE	DDD	Thu, Jan 4, 2018	9.35	9.45	9.09	9.36
1666	NYSE	DDD	Wed, Jan 3, 2018	9.12	9.37	9.10	9.31
1665	NYSE	DDD	Tue, Jan 2, 2018	8.70	9.11	8.60	9.06
1664	NYSE	DDD	Fri, Dec 29, 2017	8.77	8.86	8.53	8.64
1663	NYSE	DDD	Thu, Dec 28, 2017	9.08	9.15	8.70	8.77
1662	NYSE	DDD	Wed, Dec 27, 2017	9.02	9.32	8.99	9.03
1661	NYSE	DDD	Tue, Dec 26, 2017	9.42	9.44	9.04	9.15
1660	NYSE	DDD	Fri, Dec 22, 2017	9.77	9.86	9.44	9.52
1659	NYSE	DDD	Thu, Dec 21, 2017	9.50	9.98	9.47	9.93
1658	NYSE	DDD	Wed, Dec 20, 2017	9.80	9.95	9.45	9.51
1657	NYSE	DDD	Tue, Dec 19, 2017	10.06	10.35	9.65	9.81
1656	NYSE	DDD	Mon, Dec 18, 2017	10.40	10.63	9.86	10.15
1655	NYSE	DDD	Fri, Dec 15, 2017	10.01	10.41	10.00	10.40
1654	NYSE	DDD	Thu, Dec 14, 2017	9.94	10.36	9.93	10.00
1653	NYSE	DDD	Wed, Dec 13, 2017	9.49	9.96	9.46	9.89
1652	NYSE	DDD	Tue, Dec 12, 2017	9.51	9.64	9.30	9.51
1651	NYSE	DDD	Mon, Dec 11, 2017	9.46	9.75	9.46	9.51
1650	NYSE	DDD	Fri, Dec 8, 2017	9.72	9.93	9.40	9.53
1649	NYSE	DDD	Thu, Dec 7, 2017	9.38	9.98	9.33	9.66
1648	NYSE	DDD	Wed, Dec 6, 2017	9.60	9.79	9.30	9.66
1647	NYSE	DDD	Tue, Dec 5, 2017	9.01	9.76	8.95	9.61
1646	NYSE	DDD	Mon, Dec 4, 2017	9.03	9.24	8.71	8.77
1645	NYSE	DDD	Fri, Dec 1, 2017	8.81	9.08	8.57	8.98
1644	NYSE	DDD	Thu, Nov 30, 2017	9.09	9.29	8.68	8.83
1643	NYSE	DDD	Wed, Nov 29, 2017	9.35	9.60	9.00	9.07
1642	NYSE	DDD	Tue, Nov 28, 2017	9.00	9.33	8.99	9.29
1641	NYSE	DDD	Mon, Nov 27, 2017	8.89	9.04	8.78	8.94
1640	NYSE	DDD	Fri, Nov 24, 2017	9.00	9.08	8.80	8.87
1639	NYSE	DDD	Wed, Nov 22, 2017	8.74	9.30	8.66	8.85
1638	NYSE	DDD	Tue, Nov 21, 2017	8.18	8.77	8.05	8.67
1637	NYSE	DDD	Mon, Nov 20, 2017	8.83	9.25	8.36	8.51
1636	NYSE	DDD	Fri, Nov 17, 2017	8.25	8.42	8.19	8.34
1635	NYSE	DDD	Thu, Nov 16, 2017	8.14	8.39	8.14	8.34
1634	NYSE	DDD	Wed, Nov 15, 2017	8.09	8.19	7.92	8.12
1633	NYSE	DDD	Tue, Nov 14, 2017	8.56	8.72	8.01	8.16
1632	NYSE	DDD	Mon, Nov 13, 2017	8.67	8.75	8.38	8.40
1631	NYSE	DDD	Fri, Nov 10, 2017	8.60	8.95	8.57	8.75
1630	NYSE	DDD	Thu, Nov 9, 2017	8.84	8.92	8.50	8.66
1629	NYSE	DDD	Wed, Nov 8, 2017	8.78	8.88	8.36	8.86
1628	NYSE	DDD	Tue, Nov 7, 2017	8.65	8.95	8.51	8.64
1627	NYSE	DDD	Mon, Nov 6, 2017	8.92	8.93	8.09	8.48
1626	NYSE	DDD	Fri, Nov 3, 2017	9.10	9.13	8.82	8.99
1625	NYSE	DDD	Thu, Nov 2, 2017	9.39	9.44	8.78	9.09
1624	NYSE	DDD	Wed, Nov 1, 2017	9.37	9.88	8.70	9.45
1623	NYSE	DDD	Tue, Oct 31, 2017	11.92	12.58	11.90	12.38
1622	NYSE	DDD	Mon, Oct 30, 2017	11.56	11.90	11.54	11.82
1621	NYSE	DDD	Fri, Oct 27, 2017	11.83	11.90	11.43	11.54
1620	NYSE	DDD	Thu, Oct 26, 2017	11.94	12.04	11.76	11.79
1619	NYSE	DDD	Wed, Oct 25, 2017	12.13	12.36	11.68	11.88
1618	NYSE	DDD	Tue, Oct 24, 2017	11.69	12.48	11.68	12.26
1617	NYSE	DDD	Mon, Oct 23, 2017	12.06	12.17	11.63	11.69
1616	NYSE	DDD	Fri, Oct 20, 2017	11.60	12.12	11.55	12.00
1615	NYSE	DDD	Thu, Oct 19, 2017	11.65	11.79	11.38	11.47
1614	NYSE	DDD	Wed, Oct 18, 2017	11.65	11.90	11.60	11.79
1613	NYSE	DDD	Tue, Oct 17, 2017	11.62	11.81	11.45	11.60
1612	NYSE	DDD	Mon, Oct 16, 2017	11.97	12.21	11.61	11.62
1611	NYSE	DDD	Fri, Oct 13, 2017	12.44	12.81	11.78	11.96
1610	NYSE	DDD	Thu, Oct 12, 2017	12.91	13.20	12.83	13.11
1609	NYSE	DDD	Wed, Oct 11, 2017	12.76	13.07	12.76	12.96
1608	NYSE	DDD	Tue, Oct 10, 2017	13.23	13.32	12.66	12.68
1607	NYSE	DDD	Mon, Oct 9, 2017	13.47	13.50	13.13	13.15
1606	NYSE	DDD	Fri, Oct 6, 2017	13.66	13.72	13.22	13.47
1605	NYSE	DDD	Thu, Oct 5, 2017	13.80	13.89	13.55	13.72
1604	NYSE	DDD	Wed, Oct 4, 2017	14.26	14.44	13.55	13.67
1603	NYSE	DDD	Tue, Oct 3, 2017	14.10	14.26	14.00	14.20
1602	NYSE	DDD	Mon, Oct 2, 2017	13.43	14.10	13.36	14.10
1601	NYSE	DDD	Fri, Sep 29, 2017	13.14	13.39	13.02	13.39
1600	NYSE	DDD	Thu, Sep 28, 2017	13.75	13.78	13.10	13.12
1599	NYSE	DDD	Wed, Sep 27, 2017	13.27	13.81	13.17	13.75
1598	NYSE	DDD	Tue, Sep 26, 2017	13.19	13.26	13.03	13.20
1597	NYSE	DDD	Mon, Sep 25, 2017	13.50	13.50	12.92	13.11
1596	NYSE	DDD	Fri, Sep 22, 2017	13.38	13.62	13.37	13.50
1595	NYSE	DDD	Thu, Sep 21, 2017	13.37	13.46	13.14	13.37
1594	NYSE	DDD	Wed, Sep 20, 2017	13.45	13.54	13.26	13.37
1593	NYSE	DDD	Tue, Sep 19, 2017	13.41	13.61	13.39	13.45
1592	NYSE	DDD	Mon, Sep 18, 2017	13.72	13.84	13.22	13.33
1591	NYSE	DDD	Fri, Sep 15, 2017	13.73	14.03	13.62	13.71
1590	NYSE	DDD	Thu, Sep 14, 2017	13.60	13.90	13.56	13.69
1589	NYSE	DDD	Wed, Sep 13, 2017	13.38	13.70	13.28	13.59
1588	NYSE	DDD	Tue, Sep 12, 2017	13.23	13.46	13.15	13.30
1587	NYSE	DDD	Mon, Sep 11, 2017	12.89	13.23	12.87	13.14
1586	NYSE	DDD	Fri, Sep 8, 2017	12.86	13.07	12.72	12.81
1585	NYSE	DDD	Thu, Sep 7, 2017	13.15	13.16	12.74	12.96
1584	NYSE	DDD	Wed, Sep 6, 2017	13.28	13.40	12.93	13.09
1583	NYSE	DDD	Tue, Sep 5, 2017	12.84	13.34	12.80	13.22
1582	NYSE	DDD	Fri, Sep 1, 2017	12.64	12.92	12.64	12.85
1581	NYSE	DDD	Thu, Aug 31, 2017	12.92	13.05	12.54	12.56
1580	NYSE	DDD	Wed, Aug 30, 2017	12.80	12.94	12.68	12.89
1579	NYSE	DDD	Tue, Aug 29, 2017	12.50	12.85	12.47	12.76
1578	NYSE	DDD	Mon, Aug 28, 2017	12.63	12.77	12.47	12.77
1577	NYSE	DDD	Fri, Aug 25, 2017	12.61	12.75	12.58	12.60
1576	NYSE	DDD	Thu, Aug 24, 2017	12.58	12.61	12.36	12.58
1575	NYSE	DDD	Wed, Aug 23, 2017	12.38	12.53	12.30	12.51
1574	NYSE	DDD	Tue, Aug 22, 2017	12.26	12.45	12.14	12.42
1573	NYSE	DDD	Mon, Aug 21, 2017	12.45	12.48	12.02	12.15
1572	NYSE	DDD	Fri, Aug 18, 2017	12.54	12.66	12.42	12.43
1571	NYSE	DDD	Thu, Aug 17, 2017	12.54	12.90	12.48	12.60
1570	NYSE	DDD	Wed, Aug 16, 2017	12.39	12.60	12.38	12.55
1569	NYSE	DDD	Tue, Aug 15, 2017	12.85	12.90	12.28	12.36
1568	NYSE	DDD	Mon, Aug 14, 2017	12.95	12.99	12.69	12.78
1567	NYSE	DDD	Fri, Aug 11, 2017	12.48	12.81	12.48	12.76
1566	NYSE	DDD	Thu, Aug 10, 2017	13.00	13.53	12.37	12.60
1565	NYSE	DDD	Wed, Aug 9, 2017	12.60	12.84	12.44	12.83
1564	NYSE	DDD	Tue, Aug 8, 2017	13.00	13.06	12.62	12.69
1563	NYSE	DDD	Mon, Aug 7, 2017	13.69	13.80	12.88	12.96
1562	NYSE	DDD	Fri, Aug 4, 2017	13.56	13.79	13.29	13.47
1561	NYSE	DDD	Thu, Aug 3, 2017	15.71	15.71	13.11	13.39
1560	NYSE	DDD	Wed, Aug 2, 2017	17.24	17.48	16.80	17.01
1559	NYSE	DDD	Tue, Aug 1, 2017	16.85	17.21	16.74	17.08
1558	NYSE	DDD	Mon, Jul 31, 2017	16.90	16.97	16.54	16.80
1557	NYSE	DDD	Fri, Jul 28, 2017	16.81	17.21	16.72	16.90
1556	NYSE	DDD	Thu, Jul 27, 2017	17.10	17.53	16.29	16.93
1555	NYSE	DDD	Wed, Jul 26, 2017	18.26	18.28	17.06	17.09
1554	NYSE	DDD	Tue, Jul 25, 2017	17.94	18.42	17.83	18.13
1553	NYSE	DDD	Mon, Jul 24, 2017	17.60	17.96	17.50	17.80
1552	NYSE	DDD	Fri, Jul 21, 2017	17.62	17.69	17.40	17.61
1551	NYSE	DDD	Thu, Jul 20, 2017	18.05	18.10	17.47	17.60
1550	NYSE	DDD	Wed, Jul 19, 2017	17.84	18.26	17.72	18.01
1549	NYSE	DDD	Tue, Jul 18, 2017	18.00	18.49	17.82	18.07
1548	NYSE	DDD	Mon, Jul 17, 2017	18.60	18.75	17.96	18.09
1547	NYSE	DDD	Fri, Jul 14, 2017	18.08	19.06	17.85	18.55
1546	NYSE	DDD	Thu, Jul 13, 2017	18.26	18.32	17.87	18.01
1545	NYSE	DDD	Wed, Jul 12, 2017	18.28	18.72	18.04	18.20
1544	NYSE	DDD	Tue, Jul 11, 2017	17.90	18.27	17.83	18.04
1543	NYSE	DDD	Mon, Jul 10, 2017	17.77	18.34	17.74	17.92
1542	NYSE	DDD	Fri, Jul 7, 2017	17.95	18.19	17.69	17.77
1541	NYSE	DDD	Thu, Jul 6, 2017	18.02	18.15	17.76	17.83
1540	NYSE	DDD	Wed, Jul 5, 2017	18.30	18.38	17.75	18.20
1539	NYSE	DDD	Mon, Jul 3, 2017	18.70	18.77	18.15	18.35
1538	NYSE	DDD	Fri, Jun 30, 2017	20.08	20.08	18.69	18.70
1537	NYSE	DDD	Thu, Jun 29, 2017	20.70	20.70	19.69	20.19
1536	NYSE	DDD	Wed, Jun 28, 2017	20.83	21.04	20.32	20.67
1535	NYSE	DDD	Tue, Jun 27, 2017	21.09	21.22	20.66	20.71
1534	NYSE	DDD	Mon, Jun 26, 2017	21.75	22.12	20.88	21.28
1533	NYSE	DDD	Fri, Jun 23, 2017	22.00	22.38	21.78	21.93
1532	NYSE	DDD	Thu, Jun 22, 2017	21.65	22.30	21.52	22.03
1531	NYSE	DDD	Wed, Jun 21, 2017	21.60	21.93	21.43	21.69
1530	NYSE	DDD	Tue, Jun 20, 2017	22.57	22.57	21.36	21.66
1529	NYSE	DDD	Mon, Jun 19, 2017	21.16	22.34	21.11	22.09
1528	NYSE	DDD	Fri, Jun 16, 2017	20.75	21.08	20.65	21.02
1527	NYSE	DDD	Thu, Jun 15, 2017	20.20	21.09	20.10	20.86
1526	NYSE	DDD	Wed, Jun 14, 2017	20.60	20.73	20.11	20.42
1525	NYSE	DDD	Tue, Jun 13, 2017	20.20	20.47	19.82	20.47
1524	NYSE	DDD	Mon, Jun 12, 2017	19.84	20.08	19.08	19.93
1523	NYSE	DDD	Fri, Jun 9, 2017	21.31	21.50	19.86	20.05
1522	NYSE	DDD	Thu, Jun 8, 2017	20.73	21.27	20.52	21.22
1521	NYSE	DDD	Wed, Jun 7, 2017	21.20	21.48	20.46	20.74
1520	NYSE	DDD	Tue, Jun 6, 2017	20.41	21.32	20.20	21.11
1519	NYSE	DDD	Mon, Jun 5, 2017	20.59	20.91	20.44	20.68
1518	NYSE	DDD	Fri, Jun 2, 2017	20.80	20.92	20.46	20.68
1517	NYSE	DDD	Thu, Jun 1, 2017	20.55	20.85	20.32	20.67
1516	NYSE	DDD	Wed, May 31, 2017	20.57	20.85	19.56	20.45
1515	NYSE	DDD	Tue, May 30, 2017	22.03	22.03	20.49	20.62
1514	NYSE	DDD	Fri, May 26, 2017	22.48	22.52	21.90	22.03
1513	NYSE	DDD	Thu, May 25, 2017	22.60	23.19	22.56	22.57
1512	NYSE	DDD	Wed, May 24, 2017	22.45	22.77	22.35	22.55
1511	NYSE	DDD	Tue, May 23, 2017	22.63	22.90	22.15	22.37
1510	NYSE	DDD	Mon, May 22, 2017	21.78	22.48	21.50	22.40
1509	NYSE	DDD	Fri, May 19, 2017	22.52	22.64	21.45	21.72
1508	NYSE	DDD	Thu, May 18, 2017	21.97	22.90	21.64	22.34
1507	NYSE	DDD	Wed, May 17, 2017	22.79	23.70	22.02	22.06
1506	NYSE	DDD	Tue, May 16, 2017	22.46	23.42	21.80	23.31
1505	NYSE	DDD	Mon, May 15, 2017	21.79	22.97	21.72	22.76
1504	NYSE	DDD	Fri, May 12, 2017	20.69	21.96	20.54	21.79
1503	NYSE	DDD	Thu, May 11, 2017	20.49	21.48	20.32	21.14
1502	NYSE	DDD	Wed, May 10, 2017	19.00	20.65	18.82	20.55
1501	NYSE	DDD	Tue, May 9, 2017	18.86	19.21	17.95	19.07
1500	NYSE	DDD	Mon, May 8, 2017	16.98	19.15	16.89	19.01
1499	NYSE	DDD	Fri, May 5, 2017	16.07	17.10	15.96	17.01
1498	NYSE	DDD	Thu, May 4, 2017	16.09	16.21	14.81	16.08
1497	NYSE	DDD	Wed, May 3, 2017	16.12	16.70	16.07	16.60
1496	NYSE	DDD	Tue, May 2, 2017	16.31	16.48	16.13	16.33
1495	NYSE	DDD	Mon, May 1, 2017	15.81	16.28	15.76	16.24
1494	NYSE	DDD	Fri, Apr 28, 2017	15.83	15.99	15.70	15.83
1493	NYSE	DDD	Thu, Apr 27, 2017	15.90	16.02	15.65	15.85
1492	NYSE	DDD	Wed, Apr 26, 2017	15.67	16.17	15.60	15.87
1491	NYSE	DDD	Tue, Apr 25, 2017	15.46	15.67	15.46	15.59
1490	NYSE	DDD	Mon, Apr 24, 2017	15.49	15.54	15.29	15.40
1489	NYSE	DDD	Fri, Apr 21, 2017	15.38	15.46	15.16	15.16
1488	NYSE	DDD	Thu, Apr 20, 2017	15.41	15.59	15.21	15.40
1487	NYSE	DDD	Wed, Apr 19, 2017	15.30	15.50	15.07	15.27
1486	NYSE	DDD	Tue, Apr 18, 2017	14.90	15.48	14.83	15.28
1485	NYSE	DDD	Mon, Apr 17, 2017	14.48	14.89	14.19	14.88
1484	NYSE	DDD	Thu, Apr 13, 2017	14.60	14.78	14.38	14.48
1483	NYSE	DDD	Wed, Apr 12, 2017	14.73	14.92	14.58	14.65
1482	NYSE	DDD	Tue, Apr 11, 2017	14.25	14.78	14.19	14.73
1481	NYSE	DDD	Mon, Apr 10, 2017	14.28	14.51	14.24	14.29
1480	NYSE	DDD	Fri, Apr 7, 2017	14.34	14.45	14.19	14.28
1479	NYSE	DDD	Thu, Apr 6, 2017	14.31	14.46	14.12	14.43
1478	NYSE	DDD	Wed, Apr 5, 2017	14.45	14.70	14.21	14.31
1477	NYSE	DDD	Tue, Apr 4, 2017	14.90	15.09	14.48	14.51
1476	NYSE	DDD	Mon, Apr 3, 2017	14.97	15.22	14.80	14.94
1475	NYSE	DDD	Fri, Mar 31, 2017	14.76	15.08	14.68	14.96
1474	NYSE	DDD	Thu, Mar 30, 2017	15.00	15.14	14.81	14.83
1473	NYSE	DDD	Wed, Mar 29, 2017	14.45	14.93	14.42	14.90
1472	NYSE	DDD	Tue, Mar 28, 2017	14.26	14.51	14.22	14.49
1471	NYSE	DDD	Mon, Mar 27, 2017	14.00	14.30	13.76	14.23
1470	NYSE	DDD	Fri, Mar 24, 2017	14.27	14.44	14.02	14.17
1469	NYSE	DDD	Thu, Mar 23, 2017	13.86	14.16	13.75	14.13
1468	NYSE	DDD	Wed, Mar 22, 2017	14.31	14.42	13.65	13.82
1467	NYSE	DDD	Tue, Mar 21, 2017	14.86	14.96	14.21	14.30
1466	NYSE	DDD	Mon, Mar 20, 2017	14.66	14.90	14.62	14.76
1465	NYSE	DDD	Fri, Mar 17, 2017	14.82	14.86	14.55	14.64
1464	NYSE	DDD	Thu, Mar 16, 2017	14.56	14.81	14.55	14.72
1463	NYSE	DDD	Wed, Mar 15, 2017	14.02	14.50	13.83	14.46
1462	NYSE	DDD	Tue, Mar 14, 2017	14.47	14.56	13.93	14.03
1461	NYSE	DDD	Mon, Mar 13, 2017	14.45	14.64	14.39	14.57
1460	NYSE	DDD	Fri, Mar 10, 2017	14.59	14.64	14.31	14.58
1459	NYSE	DDD	Thu, Mar 9, 2017	14.32	14.48	14.20	14.46
1458	NYSE	DDD	Wed, Mar 8, 2017	14.76	14.96	14.53	14.54
1457	NYSE	DDD	Tue, Mar 7, 2017	14.70	14.74	14.44	14.65
1456	NYSE	DDD	Mon, Mar 6, 2017	14.50	14.71	14.30	14.64
1455	NYSE	DDD	Fri, Mar 3, 2017	14.63	14.70	14.35	14.53
1454	NYSE	DDD	Thu, Mar 2, 2017	15.00	15.24	14.59	14.62
1453	NYSE	DDD	Wed, Mar 1, 2017	15.27	15.69	14.94	15.09
1452	NYSE	DDD	Tue, Feb 28, 2017	16.72	16.77	14.83	15.20
1451	NYSE	DDD	Mon, Feb 27, 2017	16.53	17.04	16.36	16.94
1450	NYSE	DDD	Fri, Feb 24, 2017	16.37	16.49	16.00	16.49
1449	NYSE	DDD	Thu, Feb 23, 2017	16.92	17.00	16.46	16.63
1448	NYSE	DDD	Wed, Feb 22, 2017	17.12	17.27	16.80	16.83
1447	NYSE	DDD	Tue, Feb 21, 2017	17.20	17.32	16.90	17.24
1446	NYSE	DDD	Fri, Feb 17, 2017	16.85	17.22	16.69	17.12
1445	NYSE	DDD	Thu, Feb 16, 2017	17.31	17.53	16.80	16.92
1444	NYSE	DDD	Wed, Feb 15, 2017	17.61	17.68	17.27	17.33
1443	NYSE	DDD	Tue, Feb 14, 2017	17.43	17.62	17.20	17.50
1442	NYSE	DDD	Mon, Feb 13, 2017	17.28	17.67	17.19	17.52
1441	NYSE	DDD	Fri, Feb 10, 2017	17.25	17.47	17.02	17.14
1440	NYSE	DDD	Thu, Feb 9, 2017	16.55	17.26	16.53	17.15
1439	NYSE	DDD	Wed, Feb 8, 2017	16.65	16.76	16.17	16.52
1438	NYSE	DDD	Tue, Feb 7, 2017	16.68	16.85	16.42	16.65
1437	NYSE	DDD	Mon, Feb 6, 2017	16.71	16.99	16.54	16.61
1436	NYSE	DDD	Fri, Feb 3, 2017	16.85	17.06	16.73	16.76
1435	NYSE	DDD	Thu, Feb 2, 2017	16.60	16.81	16.49	16.73
1434	NYSE	DDD	Wed, Feb 1, 2017	16.72	16.90	16.18	16.52
1433	NYSE	DDD	Tue, Jan 31, 2017	16.23	16.50	16.04	16.49
1432	NYSE	DDD	Mon, Jan 30, 2017	16.36	16.46	15.97	16.41
1431	NYSE	DDD	Fri, Jan 27, 2017	16.60	16.82	16.42	16.51
1430	NYSE	DDD	Thu, Jan 26, 2017	17.08	17.15	16.53	16.62
1429	NYSE	DDD	Wed, Jan 25, 2017	17.19	17.53	17.03	17.10
1428	NYSE	DDD	Tue, Jan 24, 2017	16.70	17.13	16.66	16.98
1427	NYSE	DDD	Mon, Jan 23, 2017	17.07	17.17	16.32	16.54
1426	NYSE	DDD	Fri, Jan 20, 2017	16.95	17.12	16.69	17.07
1425	NYSE	DDD	Thu, Jan 19, 2017	16.18	17.45	16.17	17.00
1424	NYSE	DDD	Wed, Jan 18, 2017	15.98	16.42	15.94	16.10
1423	NYSE	DDD	Tue, Jan 17, 2017	16.00	16.12	15.77	15.97
1422	NYSE	DDD	Fri, Jan 13, 2017	15.67	16.41	15.67	16.11
1421	NYSE	DDD	Thu, Jan 12, 2017	15.28	15.70	14.85	15.65
1420	NYSE	DDD	Wed, Jan 11, 2017	15.50	15.72	15.21	15.39
1419	NYSE	DDD	Tue, Jan 10, 2017	16.18	16.46	15.56	15.56
1418	NYSE	DDD	Mon, Jan 9, 2017	14.38	16.94	14.32	16.73
1417	NYSE	DDD	Fri, Jan 6, 2017	14.30	14.50	14.07	14.46
1416	NYSE	DDD	Thu, Jan 5, 2017	14.34	14.50	13.93	14.24
1415	NYSE	DDD	Wed, Jan 4, 2017	13.77	14.30	13.77	14.30
1414	NYSE	DDD	Tue, Jan 3, 2017	13.63	13.85	13.40	13.69
1413	NYSE	DDD	Fri, Dec 30, 2016	13.42	13.60	13.22	13.29
1412	NYSE	DDD	Thu, Dec 29, 2016	13.46	13.71	13.17	13.38
1411	NYSE	DDD	Wed, Dec 28, 2016	14.12	14.21	13.48	13.52
1410	NYSE	DDD	Tue, Dec 27, 2016	14.20	14.37	14.02	14.17
1409	NYSE	DDD	Fri, Dec 23, 2016	14.24	14.48	14.20	14.23
1408	NYSE	DDD	Thu, Dec 22, 2016	14.35	14.59	14.15	14.20
1407	NYSE	DDD	Wed, Dec 21, 2016	14.99	15.24	14.65	14.69
1406	NYSE	DDD	Tue, Dec 20, 2016	15.08	15.10	14.56	15.10
1405	NYSE	DDD	Mon, Dec 19, 2016	15.05	15.41	14.91	15.09
1404	NYSE	DDD	Fri, Dec 16, 2016	15.18	15.62	15.04	15.06
1403	NYSE	DDD	Thu, Dec 15, 2016	15.10	15.38	14.85	15.26
1402	NYSE	DDD	Wed, Dec 14, 2016	15.19	15.67	15.10	15.11
1401	NYSE	DDD	Tue, Dec 13, 2016	15.21	15.56	15.01	15.45
1400	NYSE	DDD	Mon, Dec 12, 2016	15.19	15.40	14.95	15.18
1399	NYSE	DDD	Fri, Dec 9, 2016	15.50	15.72	15.43	15.49
1398	NYSE	DDD	Thu, Dec 8, 2016	15.00	15.71	14.96	15.59
1397	NYSE	DDD	Wed, Dec 7, 2016	15.05	15.05	14.73	15.00
1396	NYSE	DDD	Tue, Dec 6, 2016	14.90	15.27	14.67	15.15
1395	NYSE	DDD	Mon, Dec 5, 2016	13.70	14.92	13.65	14.88
1394	NYSE	DDD	Fri, Dec 2, 2016	13.32	13.71	13.26	13.54
1393	NYSE	DDD	Thu, Dec 1, 2016	13.85	13.95	13.18	13.28
1392	NYSE	DDD	Wed, Nov 30, 2016	14.08	14.15	13.61	13.85
1391	NYSE	DDD	Tue, Nov 29, 2016	14.17	14.41	13.96	14.01
1390	NYSE	DDD	Mon, Nov 28, 2016	14.99	14.99	14.25	14.29
1389	NYSE	DDD	Fri, Nov 25, 2016	15.08	15.12	14.68	14.88
1388	NYSE	DDD	Wed, Nov 23, 2016	14.81	15.18	14.81	15.12
1387	NYSE	DDD	Tue, Nov 22, 2016	14.69	14.94	14.51	14.92
1386	NYSE	DDD	Mon, Nov 21, 2016	14.25	14.66	14.22	14.65
1385	NYSE	DDD	Fri, Nov 18, 2016	14.09	14.40	14.00	14.25
1384	NYSE	DDD	Thu, Nov 17, 2016	14.08	14.19	13.90	14.08
1383	NYSE	DDD	Wed, Nov 16, 2016	13.79	14.15	13.76	14.06
1382	NYSE	DDD	Tue, Nov 15, 2016	13.98	14.18	13.68	13.91
1381	NYSE	DDD	Mon, Nov 14, 2016	14.68	14.83	13.91	14.30
1380	NYSE	DDD	Fri, Nov 11, 2016	13.92	14.77	13.90	14.71
1379	NYSE	DDD	Thu, Nov 10, 2016	14.00	14.64	13.89	14.06
1378	NYSE	DDD	Wed, Nov 9, 2016	12.72	13.93	12.70	13.77
1377	NYSE	DDD	Tue, Nov 8, 2016	13.42	13.63	13.10	13.56
1376	NYSE	DDD	Mon, Nov 7, 2016	12.94	13.66	12.73	13.40
1375	NYSE	DDD	Fri, Nov 4, 2016	14.00	14.00	12.34	12.45
1374	NYSE	DDD	Thu, Nov 3, 2016	13.30	14.44	13.30	13.48
1373	NYSE	DDD	Wed, Nov 2, 2016	13.16	13.48	13.07	13.07
1372	NYSE	DDD	Tue, Nov 1, 2016	13.79	14.14	13.26	13.48
1371	NYSE	DDD	Mon, Oct 31, 2016	14.05	14.06	13.71	13.87
1370	NYSE	DDD	Fri, Oct 28, 2016	14.06	14.20	13.63	13.76
1369	NYSE	DDD	Thu, Oct 27, 2016	14.47	14.56	13.93	13.99
1368	NYSE	DDD	Wed, Oct 26, 2016	13.91	14.44	13.87	14.25
1367	NYSE	DDD	Tue, Oct 25, 2016	14.20	14.34	13.85	13.91
1366	NYSE	DDD	Mon, Oct 24, 2016	13.89	14.23	13.82	14.11
1365	NYSE	DDD	Fri, Oct 21, 2016	13.88	14.14	13.76	13.78
1364	NYSE	DDD	Thu, Oct 20, 2016	14.28	14.47	13.94	13.98
1363	NYSE	DDD	Wed, Oct 19, 2016	14.17	14.69	14.01	14.33
1362	NYSE	DDD	Tue, Oct 18, 2016	14.54	14.54	14.03	14.14
1361	NYSE	DDD	Mon, Oct 17, 2016	14.27	14.49	13.73	14.26
1360	NYSE	DDD	Fri, Oct 14, 2016	14.76	15.02	14.24	14.26
1359	NYSE	DDD	Thu, Oct 13, 2016	14.96	15.32	14.74	14.82
1358	NYSE	DDD	Wed, Oct 12, 2016	16.64	16.72	15.60	15.65
1357	NYSE	DDD	Tue, Oct 11, 2016	17.59	17.86	16.59	16.69
1356	NYSE	DDD	Mon, Oct 10, 2016	17.60	17.96	17.54	17.72
1355	NYSE	DDD	Fri, Oct 7, 2016	18.11	18.18	17.44	17.53
1354	NYSE	DDD	Thu, Oct 6, 2016	18.36	18.49	17.95	18.18
1353	NYSE	DDD	Wed, Oct 5, 2016	17.79	18.51	17.79	18.32
1352	NYSE	DDD	Tue, Oct 4, 2016	17.92	18.10	17.59	17.87
1351	NYSE	DDD	Mon, Oct 3, 2016	18.01	18.27	17.72	17.93
1350	NYSE	DDD	Fri, Sep 30, 2016	17.63	18.23	17.56	17.95
1349	NYSE	DDD	Thu, Sep 29, 2016	17.75	17.93	17.45	17.66
1348	NYSE	DDD	Wed, Sep 28, 2016	17.32	17.76	17.26	17.73
1347	NYSE	DDD	Tue, Sep 27, 2016	17.04	17.30	16.88	17.14
1346	NYSE	DDD	Mon, Sep 26, 2016	16.40	17.31	16.30	16.86
1345	NYSE	DDD	Fri, Sep 23, 2016	16.70	16.76	16.32	16.40
1344	NYSE	DDD	Thu, Sep 22, 2016	16.55	16.83	16.47	16.64
1343	NYSE	DDD	Wed, Sep 21, 2016	16.23	16.50	16.06	16.46
1342	NYSE	DDD	Tue, Sep 20, 2016	16.12	16.39	16.04	16.12
1341	NYSE	DDD	Mon, Sep 19, 2016	16.19	16.50	15.92	16.12
1340	NYSE	DDD	Fri, Sep 16, 2016	15.93	16.25	15.79	15.82
1339	NYSE	DDD	Thu, Sep 15, 2016	15.52	16.08	15.49	16.03
1338	NYSE	DDD	Wed, Sep 14, 2016	15.16	15.67	15.09	15.55
1337	NYSE	DDD	Tue, Sep 13, 2016	15.33	15.54	14.84	15.16
1336	NYSE	DDD	Mon, Sep 12, 2016	14.86	15.57	14.74	15.49
1335	NYSE	DDD	Fri, Sep 9, 2016	15.65	15.77	15.12	15.16
1334	NYSE	DDD	Thu, Sep 8, 2016	15.45	16.19	15.31	15.90
1333	NYSE	DDD	Wed, Sep 7, 2016	15.84	15.96	15.37	15.45
1332	NYSE	DDD	Tue, Sep 6, 2016	15.55	16.17	15.44	15.75
1331	NYSE	DDD	Fri, Sep 2, 2016	14.31	15.18	14.23	14.92
1330	NYSE	DDD	Thu, Sep 1, 2016	14.50	14.78	13.98	14.21
1329	NYSE	DDD	Wed, Aug 31, 2016	15.72	15.99	14.42	14.50
1328	NYSE	DDD	Tue, Aug 30, 2016	16.06	16.28	15.83	15.93
1327	NYSE	DDD	Mon, Aug 29, 2016	16.41	16.41	15.97	16.06
1326	NYSE	DDD	Fri, Aug 26, 2016	16.07	16.46	15.89	16.04
1325	NYSE	DDD	Thu, Aug 25, 2016	16.15	16.53	15.87	16.03
1324	NYSE	DDD	Wed, Aug 24, 2016	15.74	16.57	15.67	16.10
1323	NYSE	DDD	Tue, Aug 23, 2016	15.77	15.99	15.52	15.80
1322	NYSE	DDD	Mon, Aug 22, 2016	15.26	16.18	15.23	15.76
1321	NYSE	DDD	Fri, Aug 19, 2016	15.30	15.47	15.20	15.38
1320	NYSE	DDD	Thu, Aug 18, 2016	15.23	15.56	15.16	15.42
1319	NYSE	DDD	Wed, Aug 17, 2016	15.35	15.53	15.06	15.23
1318	NYSE	DDD	Tue, Aug 16, 2016	15.59	15.67	15.17	15.43
1317	NYSE	DDD	Mon, Aug 15, 2016	15.51	15.85	15.41	15.70
1316	NYSE	DDD	Fri, Aug 12, 2016	15.42	15.71	15.25	15.39
1315	NYSE	DDD	Thu, Aug 11, 2016	15.60	15.74	15.21	15.40
1314	NYSE	DDD	Wed, Aug 10, 2016	15.42	15.80	15.28	15.46
1313	NYSE	DDD	Tue, Aug 9, 2016	15.33	15.45	14.93	15.36
1312	NYSE	DDD	Mon, Aug 8, 2016	14.89	15.93	14.72	15.36
1311	NYSE	DDD	Fri, Aug 5, 2016	14.35	15.04	14.28	14.77
1310	NYSE	DDD	Thu, Aug 4, 2016	14.50	14.79	14.09	14.26
1309	NYSE	DDD	Wed, Aug 3, 2016	13.00	14.80	12.77	14.35
1308	NYSE	DDD	Tue, Aug 2, 2016	12.63	12.75	11.98	12.18
1307	NYSE	DDD	Mon, Aug 1, 2016	13.46	13.53	12.46	12.71
1306	NYSE	DDD	Fri, Jul 29, 2016	13.06	13.50	12.88	13.39
1305	NYSE	DDD	Thu, Jul 28, 2016	13.16	13.35	13.01	13.12
1304	NYSE	DDD	Wed, Jul 27, 2016	13.31	13.36	13.01	13.25
1303	NYSE	DDD	Tue, Jul 26, 2016	12.99	13.30	12.81	13.25
1302	NYSE	DDD	Mon, Jul 25, 2016	13.22	13.50	13.00	13.04
1301	NYSE	DDD	Fri, Jul 22, 2016	13.27	13.44	12.92	13.30
1300	NYSE	DDD	Thu, Jul 21, 2016	13.21	13.55	13.20	13.34
1299	NYSE	DDD	Wed, Jul 20, 2016	13.40	13.49	13.16	13.39
1298	NYSE	DDD	Tue, Jul 19, 2016	13.36	13.66	13.20	13.40
1297	NYSE	DDD	Mon, Jul 18, 2016	13.90	13.90	12.73	13.48
1296	NYSE	DDD	Fri, Jul 15, 2016	14.80	14.96	14.44	14.71
1295	NYSE	DDD	Thu, Jul 14, 2016	14.76	15.18	14.73	14.74
1294	NYSE	DDD	Wed, Jul 13, 2016	14.60	15.17	14.43	14.62
1293	NYSE	DDD	Tue, Jul 12, 2016	14.00	14.79	13.91	14.69
1292	NYSE	DDD	Mon, Jul 11, 2016	14.23	14.47	13.69	13.69
1291	NYSE	DDD	Fri, Jul 8, 2016	13.66	14.17	13.57	14.12
1290	NYSE	DDD	Thu, Jul 7, 2016	13.25	13.74	13.22	13.46
1289	NYSE	DDD	Wed, Jul 6, 2016	12.85	13.36	12.64	13.19
1288	NYSE	DDD	Tue, Jul 5, 2016	13.22	13.39	12.85	13.22
1287	NYSE	DDD	Fri, Jul 1, 2016	13.49	13.83	13.23	13.41
1286	NYSE	DDD	Thu, Jun 30, 2016	12.85	13.83	12.82	13.69
1285	NYSE	DDD	Wed, Jun 29, 2016	12.51	12.94	12.43	12.88
1284	NYSE	DDD	Tue, Jun 28, 2016	12.11	12.44	11.82	12.33
1283	NYSE	DDD	Mon, Jun 27, 2016	12.71	12.75	11.59	11.67
1282	NYSE	DDD	Fri, Jun 24, 2016	13.05	13.65	12.79	12.95
1281	NYSE	DDD	Thu, Jun 23, 2016	13.40	14.17	13.31	13.92
1280	NYSE	DDD	Wed, Jun 22, 2016	13.60	13.82	13.23	13.26
1279	NYSE	DDD	Tue, Jun 21, 2016	13.50	13.70	13.39	13.60
1278	NYSE	DDD	Mon, Jun 20, 2016	13.38	13.79	13.35	13.47
1277	NYSE	DDD	Fri, Jun 17, 2016	12.83	13.72	12.83	13.20
1276	NYSE	DDD	Thu, Jun 16, 2016	12.84	12.92	12.35	12.80
1275	NYSE	DDD	Wed, Jun 15, 2016	12.62	13.12	12.62	12.92
1274	NYSE	DDD	Tue, Jun 14, 2016	12.34	12.59	12.12	12.56
1273	NYSE	DDD	Mon, Jun 13, 2016	12.24	12.75	12.18	12.44
1272	NYSE	DDD	Fri, Jun 10, 2016	12.93	12.93	12.34	12.45
1271	NYSE	DDD	Thu, Jun 9, 2016	13.54	13.59	12.94	13.08
1270	NYSE	DDD	Wed, Jun 8, 2016	13.78	14.06	13.60	13.66
1269	NYSE	DDD	Tue, Jun 7, 2016	14.00	14.21	13.73	13.75
1268	NYSE	DDD	Mon, Jun 6, 2016	13.59	13.99	13.53	13.91
1267	NYSE	DDD	Fri, Jun 3, 2016	13.76	13.92	13.36	13.55
1266	NYSE	DDD	Thu, Jun 2, 2016	13.35	13.68	13.28	13.64
1265	NYSE	DDD	Wed, Jun 1, 2016	13.25	13.56	13.12	13.51
1264	NYSE	DDD	Tue, May 31, 2016	13.24	13.73	13.17	13.39
1263	NYSE	DDD	Fri, May 27, 2016	13.30	13.75	13.21	13.23
1262	NYSE	DDD	Thu, May 26, 2016	13.33	13.77	13.23	13.36
1261	NYSE	DDD	Wed, May 25, 2016	13.20	13.38	12.80	13.22
1260	NYSE	DDD	Tue, May 24, 2016	12.40	13.12	12.26	13.04
1259	NYSE	DDD	Mon, May 23, 2016	12.25	12.70	12.12	12.31
1258	NYSE	DDD	Fri, May 20, 2016	12.28	12.42	11.95	12.29
1257	NYSE	DDD	Thu, May 19, 2016	12.25	12.49	11.97	12.25
1256	NYSE	DDD	Wed, May 18, 2016	12.79	13.00	12.17	12.25
1255	NYSE	DDD	Tue, May 17, 2016	12.14	13.31	12.11	12.78
1254	NYSE	DDD	Mon, May 16, 2016	12.32	12.84	12.32	12.67
1253	NYSE	DDD	Fri, May 13, 2016	12.15	12.76	12.08	12.13
1252	NYSE	DDD	Thu, May 12, 2016	12.57	12.69	11.84	12.18
1251	NYSE	DDD	Wed, May 11, 2016	12.83	13.07	12.44	12.57
1250	NYSE	DDD	Tue, May 10, 2016	12.67	13.29	12.50	12.92
1249	NYSE	DDD	Mon, May 9, 2016	13.41	13.43	12.44	12.69
1248	NYSE	DDD	Fri, May 6, 2016	13.18	13.92	12.67	13.16
1247	NYSE	DDD	Thu, May 5, 2016	14.50	14.59	13.37	13.58
1246	NYSE	DDD	Wed, May 4, 2016	15.08	15.38	14.24	14.51
1245	NYSE	DDD	Tue, May 3, 2016	16.15	16.20	15.32	15.35
1244	NYSE	DDD	Mon, May 2, 2016	17.70	17.79	16.17	16.58
1243	NYSE	DDD	Fri, Apr 29, 2016	17.90	18.23	17.50	17.69
1242	NYSE	DDD	Thu, Apr 28, 2016	18.50	18.91	17.89	17.97
1241	NYSE	DDD	Wed, Apr 27, 2016	17.79	18.64	17.77	18.55
1240	NYSE	DDD	Tue, Apr 26, 2016	17.71	18.17	17.01	18.00
1239	NYSE	DDD	Mon, Apr 25, 2016	18.48	18.75	18.10	18.34
1238	NYSE	DDD	Fri, Apr 22, 2016	18.36	18.99	18.33	18.56
1237	NYSE	DDD	Thu, Apr 21, 2016	18.24	18.79	18.08	18.36
1236	NYSE	DDD	Wed, Apr 20, 2016	17.42	18.44	17.40	17.80
1235	NYSE	DDD	Tue, Apr 19, 2016	17.48	17.98	17.21	17.39
1234	NYSE	DDD	Mon, Apr 18, 2016	17.00	17.64	16.81	17.31
1233	NYSE	DDD	Fri, Apr 15, 2016	17.72	18.15	17.00	17.15
1232	NYSE	DDD	Thu, Apr 14, 2016	18.25	19.76	18.06	18.28
1231	NYSE	DDD	Wed, Apr 13, 2016	16.70	16.87	16.22	16.60
1230	NYSE	DDD	Tue, Apr 12, 2016	16.56	16.65	16.00	16.63
1229	NYSE	DDD	Mon, Apr 11, 2016	15.73	16.69	15.71	16.49
1228	NYSE	DDD	Fri, Apr 8, 2016	16.08	16.22	15.39	15.78
1227	NYSE	DDD	Thu, Apr 7, 2016	15.86	16.28	15.77	16.02
1226	NYSE	DDD	Wed, Apr 6, 2016	15.85	16.25	15.70	16.06
1225	NYSE	DDD	Tue, Apr 5, 2016	15.82	15.82	15.82	15.74
1224	NYSE	DDD	Mon, Apr 4, 2016	15.12	15.92	14.93	15.82
1223	NYSE	DDD	Fri, Apr 1, 2016	15.31	15.44	14.81	15.12
1222	NYSE	DDD	Thu, Mar 31, 2016	15.23	15.63	15.02	15.47
1221	NYSE	DDD	Wed, Mar 30, 2016	15.55	15.90	14.92	15.38
1220	NYSE	DDD	Tue, Mar 29, 2016	15.08	15.08	15.00	15.30
1219	NYSE	DDD	Mon, Mar 28, 2016	14.76	15.30	14.70	15.08
1218	NYSE	DDD	Thu, Mar 24, 2016	14.14	14.82	13.60	14.76
1217	NYSE	DDD	Wed, Mar 23, 2016	15.15	15.35	14.30	14.44
1216	NYSE	DDD	Tue, Mar 22, 2016	15.12	15.45	14.92	15.21
1215	NYSE	DDD	Mon, Mar 21, 2016	14.51	15.45	14.51	15.12
1214	NYSE	DDD	Fri, Mar 18, 2016	13.96	14.89	13.96	14.49
1213	NYSE	DDD	Thu, Mar 17, 2016	13.40	14.19	13.36	13.87
1212	NYSE	DDD	Wed, Mar 16, 2016	12.78	13.43	12.70	13.36
1211	NYSE	DDD	Tue, Mar 15, 2016	14.45	14.45	14.45	12.63
1210	NYSE	DDD	Mon, Mar 14, 2016	13.33	14.97	12.80	14.45
1209	NYSE	DDD	Fri, Mar 11, 2016	11.47	11.65	11.01	11.55
1208	NYSE	DDD	Thu, Mar 10, 2016	12.02	12.45	11.30	11.35
1207	NYSE	DDD	Wed, Mar 9, 2016	11.84	12.11	11.36	11.89
1206	NYSE	DDD	Tue, Mar 8, 2016	12.69	12.69	11.71	11.78
1205	NYSE	DDD	Mon, Mar 7, 2016	12.50	12.91	12.01	12.76
1204	NYSE	DDD	Fri, Mar 4, 2016	12.70	13.83	12.40	12.60
1203	NYSE	DDD	Thu, Mar 3, 2016	12.02	12.81	12.01	12.55
1202	NYSE	DDD	Wed, Mar 2, 2016	11.30	11.87	10.97	11.77
1201	NYSE	DDD	Tue, Mar 1, 2016	10.85	11.47	10.74	11.30
1200	NYSE	DDD	Mon, Feb 29, 2016	10.62	10.96	10.26	10.67
1199	NYSE	DDD	Fri, Feb 26, 2016	9.86	10.52	9.83	10.37
1198	NYSE	DDD	Thu, Feb 25, 2016	10.10	10.42	9.74	9.98
1197	NYSE	DDD	Wed, Feb 24, 2016	9.85	10.20	9.43	10.18
1196	NYSE	DDD	Tue, Feb 23, 2016	10.41	10.45	9.88	10.04
1195	NYSE	DDD	Mon, Feb 22, 2016	9.52	10.61	9.51	10.48
1194	NYSE	DDD	Fri, Feb 19, 2016	9.50	9.63	9.14	9.47
1193	NYSE	DDD	Thu, Feb 18, 2016	9.44	9.69	9.09	9.60
1192	NYSE	DDD	Wed, Feb 17, 2016	9.20	9.88	9.17	9.37
1191	NYSE	DDD	Tue, Feb 16, 2016	8.64	9.24	8.36	9.24
1190	NYSE	DDD	Fri, Feb 12, 2016	8.88	8.98	8.31	8.61
1189	NYSE	DDD	Thu, Feb 11, 2016	9.03	9.20	8.49	8.76
1188	NYSE	DDD	Wed, Feb 10, 2016	8.51	8.68	7.78	8.07
1187	NYSE	DDD	Tue, Feb 9, 2016	8.27	8.89	8.14	8.51
1186	NYSE	DDD	Mon, Feb 8, 2016	8.81	8.84	8.24	8.58
1185	NYSE	DDD	Fri, Feb 5, 2016	8.98	9.40	8.50	8.95
1184	NYSE	DDD	Thu, Feb 4, 2016	8.44	9.36	8.44	9.13
1183	NYSE	DDD	Wed, Feb 3, 2016	7.54	8.54	7.54	8.45
1182	NYSE	DDD	Tue, Feb 2, 2016	7.57	7.68	7.40	7.45
1181	NYSE	DDD	Mon, Feb 1, 2016	7.93	7.94	7.53	7.71
1180	NYSE	DDD	Fri, Jan 29, 2016	7.70	8.20	7.70	8.01
1179	NYSE	DDD	Thu, Jan 28, 2016	7.72	7.95	7.49	7.58
1178	NYSE	DDD	Wed, Jan 27, 2016	7.26	7.88	7.21	7.67
1177	NYSE	DDD	Tue, Jan 26, 2016	6.96	7.46	6.69	7.43
1176	NYSE	DDD	Mon, Jan 25, 2016	7.30	7.46	6.97	6.98
1175	NYSE	DDD	Fri, Jan 22, 2016	7.08	7.75	7.07	7.42
1174	NYSE	DDD	Thu, Jan 21, 2016	6.50	7.23	6.42	6.89
1173	NYSE	DDD	Wed, Jan 20, 2016	6.29	6.64	6.00	6.42
1172	NYSE	DDD	Tue, Jan 19, 2016	7.30	7.30	6.54	6.63
1171	NYSE	DDD	Fri, Jan 15, 2016	7.18	7.27	6.66	7.01
1170	NYSE	DDD	Thu, Jan 14, 2016	7.50	7.63	7.26	7.44
1169	NYSE	DDD	Wed, Jan 13, 2016	7.72	8.04	7.48	7.48
1168	NYSE	DDD	Tue, Jan 12, 2016	8.09	8.38	7.54	7.78
1167	NYSE	DDD	Mon, Jan 11, 2016	8.39	8.55	7.80	8.01
1166	NYSE	DDD	Fri, Jan 8, 2016	8.80	9.16	8.30	8.37
1165	NYSE	DDD	Thu, Jan 7, 2016	8.89	9.32	8.53	8.58
1164	NYSE	DDD	Wed, Jan 6, 2016	9.48	9.55	8.99	9.10
1163	NYSE	DDD	Tue, Jan 5, 2016	9.83	10.24	9.29	9.69
1162	NYSE	DDD	Mon, Jan 4, 2016	8.47	10.15	8.46	9.83
1161	NYSE	DDD	Thu, Dec 31, 2015	8.65	8.91	8.62	8.69
1160	NYSE	DDD	Wed, Dec 30, 2015	8.95	9.11	8.60	8.71
1159	NYSE	DDD	Tue, Dec 29, 2015	9.60	9.63	9.00	9.10
1158	NYSE	DDD	Mon, Dec 28, 2015	10.45	10.50	9.50	9.53
1157	NYSE	DDD	Thu, Dec 24, 2015	10.43	10.73	10.34	10.50
1156	NYSE	DDD	Wed, Dec 23, 2015	10.15	10.64	10.12	10.44
1155	NYSE	DDD	Tue, Dec 22, 2015	9.89	10.34	9.76	10.15
1154	NYSE	DDD	Mon, Dec 21, 2015	10.36	10.46	9.61	10.00
1153	NYSE	DDD	Fri, Dec 18, 2015	10.01	10.57	9.82	10.32
1152	NYSE	DDD	Thu, Dec 17, 2015	9.90	10.48	9.75	10.00
1151	NYSE	DDD	Wed, Dec 16, 2015	9.41	9.68	9.20	9.45
1150	NYSE	DDD	Tue, Dec 15, 2015	9.00	9.68	9.00	9.36
1149	NYSE	DDD	Mon, Dec 14, 2015	9.25	9.39	8.84	8.99
1148	NYSE	DDD	Fri, Dec 11, 2015	9.52	9.58	9.16	9.28
1147	NYSE	DDD	Thu, Dec 10, 2015	9.42	9.80	9.40	9.65
1146	NYSE	DDD	Wed, Dec 9, 2015	9.40	9.95	9.35	9.39
1145	NYSE	DDD	Tue, Dec 8, 2015	9.13	9.58	9.11	9.37
1144	NYSE	DDD	Mon, Dec 7, 2015	9.00	9.27	8.95	9.20
1143	NYSE	DDD	Fri, Dec 4, 2015	9.30	9.33	8.98	9.00
1142	NYSE	DDD	Thu, Dec 3, 2015	9.07	9.62	9.02	9.29
1141	NYSE	DDD	Wed, Dec 2, 2015	8.94	9.23	8.81	8.92
1140	NYSE	DDD	Tue, Dec 1, 2015	9.10	9.12	8.80	8.96
1139	NYSE	DDD	Mon, Nov 30, 2015	9.10	9.41	8.98	9.12
1138	NYSE	DDD	Fri, Nov 27, 2015	9.52	9.60	8.94	9.01
1137	NYSE	DDD	Wed, Nov 25, 2015	8.83	9.61	8.83	9.47
1136	NYSE	DDD	Tue, Nov 24, 2015	8.65	8.94	8.62	8.82
1135	NYSE	DDD	Mon, Nov 23, 2015	8.71	9.20	8.55	8.75
1134	NYSE	DDD	Fri, Nov 20, 2015	8.68	8.98	8.68	8.74
1133	NYSE	DDD	Thu, Nov 19, 2015	8.93	9.12	8.63	8.67
1132	NYSE	DDD	Wed, Nov 18, 2015	8.77	9.22	8.75	8.94
1131	NYSE	DDD	Tue, Nov 17, 2015	8.86	8.94	8.62	8.75
1130	NYSE	DDD	Mon, Nov 16, 2015	8.76	8.90	8.50	8.81
1129	NYSE	DDD	Fri, Nov 13, 2015	8.47	8.96	8.44	8.75
1128	NYSE	DDD	Thu, Nov 12, 2015	8.94	8.99	8.44	8.52
1127	NYSE	DDD	Wed, Nov 11, 2015	9.66	9.70	8.89	9.05
1126	NYSE	DDD	Tue, Nov 10, 2015	10.00	10.07	9.61	9.64
1125	NYSE	DDD	Mon, Nov 9, 2015	10.14	10.21	9.86	10.09
1124	NYSE	DDD	Fri, Nov 6, 2015	10.40	10.42	10.00	10.18
1123	NYSE	DDD	Thu, Nov 5, 2015	11.39	11.46	10.39	10.45
1122	NYSE	DDD	Wed, Nov 4, 2015	10.10	12.45	10.01	11.49
1121	NYSE	DDD	Tue, Nov 3, 2015	10.60	10.80	10.39	10.44
1120	NYSE	DDD	Mon, Nov 2, 2015	10.08	10.67	10.08	10.63
1119	NYSE	DDD	Fri, Oct 30, 2015	10.30	10.45	10.03	10.06
1118	NYSE	DDD	Thu, Oct 29, 2015	10.70	10.72	10.15	10.28
1117	NYSE	DDD	Wed, Oct 28, 2015	10.42	10.87	10.30	10.85
1116	NYSE	DDD	Tue, Oct 27, 2015	11.04	11.12	10.38	10.42
1115	NYSE	DDD	Mon, Oct 26, 2015	10.98	11.37	10.77	11.15
1114	NYSE	DDD	Fri, Oct 23, 2015	11.69	11.75	10.80	11.20
1113	NYSE	DDD	Thu, Oct 22, 2015	12.18	12.76	12.10	12.26
1112	NYSE	DDD	Wed, Oct 21, 2015	12.18	12.35	11.90	12.09
1111	NYSE	DDD	Tue, Oct 20, 2015	12.04	12.79	11.95	12.13
1110	NYSE	DDD	Mon, Oct 19, 2015	12.35	12.39	11.98	12.07
1109	NYSE	DDD	Fri, Oct 16, 2015	12.89	12.98	12.34	12.54
1108	NYSE	DDD	Thu, Oct 15, 2015	12.52	12.98	12.31	12.88
1107	NYSE	DDD	Wed, Oct 14, 2015	12.90	12.90	12.44	12.50
1106	NYSE	DDD	Tue, Oct 13, 2015	13.05	13.17	12.80	12.93
1105	NYSE	DDD	Mon, Oct 12, 2015	13.61	13.70	13.01	13.31
1104	NYSE	DDD	Fri, Oct 9, 2015	13.84	13.91	13.28	13.61
1103	NYSE	DDD	Thu, Oct 8, 2015	13.20	13.93	13.15	13.75
1102	NYSE	DDD	Wed, Oct 7, 2015	12.76	13.24	12.58	13.17
1101	NYSE	DDD	Tue, Oct 6, 2015	11.96	12.84	11.80	12.63
1100	NYSE	DDD	Mon, Oct 5, 2015	11.18	12.03	11.06	11.95
1099	NYSE	DDD	Fri, Oct 2, 2015	10.81	11.23	10.67	11.21
1098	NYSE	DDD	Thu, Oct 1, 2015	11.51	11.70	10.88	10.95
1097	NYSE	DDD	Wed, Sep 30, 2015	11.10	11.62	10.85	11.55
1096	NYSE	DDD	Tue, Sep 29, 2015	11.70	11.80	10.85	10.93
1095	NYSE	DDD	Mon, Sep 28, 2015	12.08	12.59	11.70	11.70
1094	NYSE	DDD	Fri, Sep 25, 2015	12.52	12.53	12.05	12.17
1093	NYSE	DDD	Thu, Sep 24, 2015	12.05	12.54	11.90	12.38
1092	NYSE	DDD	Wed, Sep 23, 2015	12.36	12.45	12.07	12.14
1091	NYSE	DDD	Tue, Sep 22, 2015	12.10	12.42	11.92	12.36
1090	NYSE	DDD	Mon, Sep 21, 2015	12.47	12.62	12.18	12.21
1089	NYSE	DDD	Fri, Sep 18, 2015	12.78	12.79	12.41	12.49
1088	NYSE	DDD	Thu, Sep 17, 2015	12.86	13.31	12.81	12.98
1087	NYSE	DDD	Wed, Sep 16, 2015	12.63	13.14	12.60	12.92
1086	NYSE	DDD	Tue, Sep 15, 2015	12.57	12.98	12.51	12.67
1085	NYSE	DDD	Mon, Sep 14, 2015	12.79	12.85	12.37	12.53
1084	NYSE	DDD	Fri, Sep 11, 2015	12.72	12.93	12.41	12.80
1083	NYSE	DDD	Thu, Sep 10, 2015	12.88	13.21	12.72	12.79
1082	NYSE	DDD	Wed, Sep 9, 2015	13.34	13.47	12.89	12.90
1081	NYSE	DDD	Tue, Sep 8, 2015	13.00	13.55	12.89	13.30
1080	NYSE	DDD	Fri, Sep 4, 2015	12.83	12.97	12.64	12.72
1079	NYSE	DDD	Thu, Sep 3, 2015	13.02	13.20	12.72	13.03
1078	NYSE	DDD	Wed, Sep 2, 2015	13.00	13.09	12.49	13.00
1077	NYSE	DDD	Tue, Sep 1, 2015	13.39	13.66	12.73	12.84
1076	NYSE	DDD	Mon, Aug 31, 2015	13.33	14.16	13.13	13.73
1075	NYSE	DDD	Fri, Aug 28, 2015	13.65	14.15	13.30	13.48
1074	NYSE	DDD	Thu, Aug 27, 2015	12.22	13.03	12.16	12.90
1073	NYSE	DDD	Wed, Aug 26, 2015	12.14	12.28	11.82	12.05
1072	NYSE	DDD	Tue, Aug 25, 2015	12.67	12.76	11.84	11.87
1071	NYSE	DDD	Mon, Aug 24, 2015	11.31	12.88	11.00	12.25
1070	NYSE	DDD	Fri, Aug 21, 2015	12.05	12.57	11.82	12.21
1069	NYSE	DDD	Thu, Aug 20, 2015	12.46	12.65	12.08	12.09
1068	NYSE	DDD	Wed, Aug 19, 2015	13.01	13.10	12.50	12.57
1067	NYSE	DDD	Tue, Aug 18, 2015	13.19	13.28	12.80	13.14
1066	NYSE	DDD	Mon, Aug 17, 2015	13.51	13.83	13.32	13.41
1065	NYSE	DDD	Fri, Aug 14, 2015	13.70	13.94	13.46	13.58
1064	NYSE	DDD	Thu, Aug 13, 2015	13.71	13.99	13.40	13.52
1063	NYSE	DDD	Wed, Aug 12, 2015	13.73	13.92	13.45	13.74
1062	NYSE	DDD	Tue, Aug 11, 2015	14.44	14.50	13.66	14.03
1061	NYSE	DDD	Mon, Aug 10, 2015	13.58	14.78	13.54	14.65
1060	NYSE	DDD	Fri, Aug 7, 2015	13.57	14.44	13.22	13.42
1059	NYSE	DDD	Thu, Aug 6, 2015	12.05	14.75	11.66	13.60
1058	NYSE	DDD	Wed, Aug 5, 2015	11.87	12.28	11.69	11.70
1057	NYSE	DDD	Tue, Aug 4, 2015	12.39	12.40	11.71	11.79
1056	NYSE	DDD	Mon, Aug 3, 2015	13.08	13.09	12.20	12.34
1055	NYSE	DDD	Fri, Jul 31, 2015	13.86	14.10	13.13	13.16
1054	NYSE	DDD	Thu, Jul 30, 2015	14.10	14.30	13.54	13.85
1053	NYSE	DDD	Wed, Jul 29, 2015	15.06	15.70	14.91	15.21
1052	NYSE	DDD	Tue, Jul 28, 2015	14.42	14.82	14.06	14.72
1051	NYSE	DDD	Mon, Jul 27, 2015	14.66	14.83	14.14	14.57
1050	NYSE	DDD	Fri, Jul 24, 2015	14.77	15.15	14.61	14.77
1049	NYSE	DDD	Thu, Jul 23, 2015	14.70	15.15	14.62	14.72
1048	NYSE	DDD	Wed, Jul 22, 2015	14.89	14.89	14.44	14.62
1047	NYSE	DDD	Tue, Jul 21, 2015	14.35	15.31	14.30	14.97
1046	NYSE	DDD	Mon, Jul 20, 2015	15.73	15.74	14.42	14.47
1045	NYSE	DDD	Fri, Jul 17, 2015	16.34	16.34	15.70	15.79
1044	NYSE	DDD	Thu, Jul 16, 2015	17.09	17.20	16.11	16.34
1043	NYSE	DDD	Wed, Jul 15, 2015	17.14	17.24	16.81	16.97
1042	NYSE	DDD	Tue, Jul 14, 2015	17.19	17.25	16.90	17.19
1041	NYSE	DDD	Mon, Jul 13, 2015	16.82	17.23	16.78	17.16
1040	NYSE	DDD	Fri, Jul 10, 2015	16.83	17.14	16.71	16.82
1039	NYSE	DDD	Thu, Jul 9, 2015	17.67	17.86	16.34	16.71
1038	NYSE	DDD	Wed, Jul 8, 2015	18.11	18.26	17.53	17.62
1037	NYSE	DDD	Tue, Jul 7, 2015	18.11	18.44	17.11	18.37
1036	NYSE	DDD	Mon, Jul 6, 2015	18.64	18.68	18.19	18.26
1035	NYSE	DDD	Thu, Jul 2, 2015	18.62	19.31	18.27	18.95
1034	NYSE	DDD	Wed, Jul 1, 2015	19.65	19.68	18.52	18.62
1033	NYSE	DDD	Tue, Jun 30, 2015	19.80	19.89	19.45	19.52
1032	NYSE	DDD	Mon, Jun 29, 2015	19.55	19.98	19.43	19.58
1031	NYSE	DDD	Fri, Jun 26, 2015	20.46	20.51	19.83	20.06
1030	NYSE	DDD	Thu, Jun 25, 2015	21.06	21.15	20.40	20.48
1029	NYSE	DDD	Wed, Jun 24, 2015	21.60	21.70	20.49	20.53
1028	NYSE	DDD	Tue, Jun 23, 2015	20.47	22.05	20.43	21.66
1027	NYSE	DDD	Mon, Jun 22, 2015	20.71	20.79	20.45	20.54
1026	NYSE	DDD	Fri, Jun 19, 2015	20.87	20.87	20.48	20.61
1025	NYSE	DDD	Thu, Jun 18, 2015	20.52	21.09	20.44	20.86
1024	NYSE	DDD	Wed, Jun 17, 2015	20.55	20.72	20.39	20.54
1023	NYSE	DDD	Tue, Jun 16, 2015	20.69	20.78	20.40	20.57
1022	NYSE	DDD	Mon, Jun 15, 2015	21.13	21.13	20.62	20.76
1021	NYSE	DDD	Fri, Jun 12, 2015	21.34	21.53	21.17	21.32
1020	NYSE	DDD	Thu, Jun 11, 2015	21.80	21.94	21.37	21.47
1019	NYSE	DDD	Wed, Jun 10, 2015	21.80	22.47	21.73	21.77
1018	NYSE	DDD	Tue, Jun 9, 2015	21.54	21.93	21.46	21.71
1017	NYSE	DDD	Mon, Jun 8, 2015	21.95	21.97	21.34	21.53
1016	NYSE	DDD	Fri, Jun 5, 2015	21.67	22.04	21.38	21.98
1015	NYSE	DDD	Thu, Jun 4, 2015	21.82	22.19	21.58	21.75
1014	NYSE	DDD	Wed, Jun 3, 2015	21.95	22.39	21.81	21.92
1013	NYSE	DDD	Tue, Jun 2, 2015	21.67	22.40	21.58	21.94
1012	NYSE	DDD	Mon, Jun 1, 2015	21.85	21.98	21.27	21.60
1011	NYSE	DDD	Fri, May 29, 2015	22.40	22.49	21.70	21.87
1010	NYSE	DDD	Thu, May 28, 2015	21.30	22.62	21.10	22.41
1009	NYSE	DDD	Wed, May 27, 2015	21.60	21.83	21.25	21.39
1008	NYSE	DDD	Tue, May 26, 2015	22.23	22.43	21.50	21.60
1007	NYSE	DDD	Fri, May 22, 2015	22.23	22.59	21.82	21.96
1006	NYSE	DDD	Thu, May 21, 2015	21.90	22.83	21.87	22.22
1005	NYSE	DDD	Wed, May 20, 2015	22.56	22.99	21.98	22.09
1004	NYSE	DDD	Tue, May 19, 2015	23.06	23.98	22.41	22.61
1003	NYSE	DDD	Mon, May 18, 2015	21.53	22.88	21.20	22.79
1002	NYSE	DDD	Fri, May 15, 2015	21.87	21.97	20.82	21.33
1001	NYSE	DDD	Thu, May 14, 2015	22.33	22.40	21.93	22.01
1000	NYSE	DDD	Wed, May 13, 2015	22.26	22.47	21.92	22.08
999	NYSE	DDD	Tue, May 12, 2015	22.58	22.67	22.10	22.30
998	NYSE	DDD	Mon, May 11, 2015	22.43	22.96	22.03	22.31
997	NYSE	DDD	Fri, May 8, 2015	22.50	22.57	21.90	22.32
996	NYSE	DDD	Thu, May 7, 2015	22.90	22.90	21.86	22.13
995	NYSE	DDD	Wed, May 6, 2015	23.00	23.80	22.22	22.90
994	NYSE	DDD	Tue, May 5, 2015	24.75	25.00	23.85	24.21
993	NYSE	DDD	Mon, May 4, 2015	25.00	25.22	24.51	24.73
992	NYSE	DDD	Fri, May 1, 2015	25.01	25.41	24.90	24.92
991	NYSE	DDD	Thu, Apr 30, 2015	25.01	25.24	24.76	25.09
990	NYSE	DDD	Wed, Apr 29, 2015	25.21	25.64	24.94	25.24
989	NYSE	DDD	Tue, Apr 28, 2015	25.00	26.38	24.84	26.16
988	NYSE	DDD	Mon, Apr 27, 2015	26.83	26.85	25.15	25.28
987	NYSE	DDD	Fri, Apr 24, 2015	26.97	28.95	26.87	27.23
986	NYSE	DDD	Thu, Apr 23, 2015	30.15	30.41	29.67	30.15
985	NYSE	DDD	Wed, Apr 22, 2015	31.25	31.31	30.38	30.55
984	NYSE	DDD	Tue, Apr 21, 2015	32.36	32.38	31.00	31.16
983	NYSE	DDD	Mon, Apr 20, 2015	31.86	32.87	31.75	32.50
982	NYSE	DDD	Fri, Apr 17, 2015	30.95	31.67	30.63	31.49
981	NYSE	DDD	Thu, Apr 16, 2015	32.07	32.88	31.16	31.21
980	NYSE	DDD	Wed, Apr 15, 2015	30.23	32.35	30.17	31.95
979	NYSE	DDD	Tue, Apr 14, 2015	29.46	30.19	29.23	30.18
978	NYSE	DDD	Mon, Apr 13, 2015	29.83	30.25	29.42	29.55
977	NYSE	DDD	Fri, Apr 10, 2015	28.66	30.15	28.55	29.79
976	NYSE	DDD	Thu, Apr 9, 2015	28.22	28.82	28.21	28.77
975	NYSE	DDD	Wed, Apr 8, 2015	28.20	28.95	28.12	28.38
974	NYSE	DDD	Tue, Apr 7, 2015	28.43	29.34	28.30	28.35
973	NYSE	DDD	Mon, Apr 6, 2015	27.39	28.68	27.25	28.67
972	NYSE	DDD	Thu, Apr 2, 2015	27.32	27.58	27.12	27.45
971	NYSE	DDD	Wed, Apr 1, 2015	27.44	27.56	26.90	27.47
970	NYSE	DDD	Tue, Mar 31, 2015	27.05	27.64	26.86	27.42
969	NYSE	DDD	Mon, Mar 30, 2015	27.28	27.43	26.81	27.09
968	NYSE	DDD	Fri, Mar 27, 2015	27.59	27.70	27.05	27.34
967	NYSE	DDD	Thu, Mar 26, 2015	27.81	27.97	26.56	27.70
966	NYSE	DDD	Wed, Mar 25, 2015	28.20	28.30	27.52	27.81
965	NYSE	DDD	Tue, Mar 24, 2015	28.11	28.22	27.83	28.19
964	NYSE	DDD	Mon, Mar 23, 2015	27.43	28.10	27.34	27.96
963	NYSE	DDD	Fri, Mar 20, 2015	27.72	27.88	27.23	27.61
962	NYSE	DDD	Thu, Mar 19, 2015	27.52	28.02	27.18	27.49
961	NYSE	DDD	Wed, Mar 18, 2015	27.07	27.70	26.70	27.67
960	NYSE	DDD	Tue, Mar 17, 2015	26.90	27.12	26.29	26.70
959	NYSE	DDD	Mon, Mar 16, 2015	27.27	27.40	26.40	26.92
958	NYSE	DDD	Fri, Mar 13, 2015	27.84	28.15	27.06	27.23
957	NYSE	DDD	Thu, Mar 12, 2015	27.35	28.05	27.13	27.84
956	NYSE	DDD	Wed, Mar 11, 2015	27.54	28.05	27.20	27.33
955	NYSE	DDD	Tue, Mar 10, 2015	27.75	28.12	27.55	27.55
954	NYSE	DDD	Mon, Mar 9, 2015	28.50	28.64	27.71	28.01
953	NYSE	DDD	Fri, Mar 6, 2015	28.96	29.19	28.41	28.50
952	NYSE	DDD	Thu, Mar 5, 2015	28.85	29.29	28.60	29.01
951	NYSE	DDD	Wed, Mar 4, 2015	29.27	29.27	28.22	28.93
950	NYSE	DDD	Tue, Mar 3, 2015	30.22	30.48	29.25	29.25
949	NYSE	DDD	Mon, Mar 2, 2015	31.32	31.75	29.93	30.25
948	NYSE	DDD	Fri, Feb 27, 2015	30.17	30.99	30.10	30.47
947	NYSE	DDD	Thu, Feb 26, 2015	29.27	32.40	29.01	30.06
946	NYSE	DDD	Wed, Feb 25, 2015	30.89	30.89	29.72	30.02
945	NYSE	DDD	Tue, Feb 24, 2015	30.51	31.09	30.50	30.82
944	NYSE	DDD	Mon, Feb 23, 2015	31.06	31.50	30.69	30.79
943	NYSE	DDD	Fri, Feb 20, 2015	30.67	31.37	30.63	31.07
942	NYSE	DDD	Thu, Feb 19, 2015	30.25	30.95	30.09	30.65
941	NYSE	DDD	Wed, Feb 18, 2015	31.29	31.67	30.04	30.41
940	NYSE	DDD	Tue, Feb 17, 2015	32.99	32.99	30.60	30.94
939	NYSE	DDD	Fri, Feb 13, 2015	32.61	33.17	32.11	32.81
938	NYSE	DDD	Thu, Feb 12, 2015	31.51	33.17	31.05	32.41
937	NYSE	DDD	Wed, Feb 11, 2015	30.34	31.88	29.64	31.41
936	NYSE	DDD	Tue, Feb 10, 2015	29.20	30.36	28.41	29.77
935	NYSE	DDD	Mon, Feb 9, 2015	28.49	29.12	28.05	28.86
934	NYSE	DDD	Fri, Feb 6, 2015	29.92	29.94	28.35	28.49
933	NYSE	DDD	Thu, Feb 5, 2015	29.18	30.29	28.73	29.64
932	NYSE	DDD	Wed, Feb 4, 2015	28.73	29.44	28.39	28.83
931	NYSE	DDD	Tue, Feb 3, 2015	28.00	28.89	27.00	28.62
930	NYSE	DDD	Mon, Feb 2, 2015	29.29	30.28	29.10	30.25
929	NYSE	DDD	Fri, Jan 30, 2015	28.65	29.41	28.50	29.08
928	NYSE	DDD	Thu, Jan 29, 2015	29.28	29.65	28.18	28.90
927	NYSE	DDD	Wed, Jan 28, 2015	29.45	29.75	28.88	29.14
926	NYSE	DDD	Tue, Jan 27, 2015	29.20	29.60	28.32	29.31
925	NYSE	DDD	Mon, Jan 26, 2015	29.84	30.80	29.80	30.20
924	NYSE	DDD	Fri, Jan 23, 2015	30.53	30.83	29.75	29.86
923	NYSE	DDD	Thu, Jan 22, 2015	30.74	30.99	30.22	30.69
922	NYSE	DDD	Wed, Jan 21, 2015	29.15	30.79	29.10	30.46
921	NYSE	DDD	Tue, Jan 20, 2015	28.84	29.99	28.28	29.32
920	NYSE	DDD	Fri, Jan 16, 2015	28.27	28.94	27.80	28.75
919	NYSE	DDD	Thu, Jan 15, 2015	29.80	30.17	28.25	28.33
918	NYSE	DDD	Wed, Jan 14, 2015	30.20	30.58	29.15	29.72
917	NYSE	DDD	Tue, Jan 13, 2015	31.72	31.94	30.40	30.88
916	NYSE	DDD	Mon, Jan 12, 2015	33.00	33.00	31.10	31.36
915	NYSE	DDD	Fri, Jan 9, 2015	32.47	33.18	31.78	32.63
914	NYSE	DDD	Thu, Jan 8, 2015	31.21	32.73	30.83	32.32
913	NYSE	DDD	Wed, Jan 7, 2015	30.40	31.22	30.20	30.88
912	NYSE	DDD	Tue, Jan 6, 2015	30.86	31.38	29.26	30.15
911	NYSE	DDD	Mon, Jan 5, 2015	31.99	32.00	30.30	30.74
910	NYSE	DDD	Fri, Jan 2, 2015	32.98	33.97	31.89	32.42
909	NYSE	DDD	Wed, Dec 31, 2014	32.04	33.54	31.57	32.87
908	NYSE	DDD	Tue, Dec 30, 2014	31.77	32.66	31.70	31.89
907	NYSE	DDD	Mon, Dec 29, 2014	32.89	33.59	32.15	32.20
906	NYSE	DDD	Fri, Dec 26, 2014	30.51	33.22	30.15	32.96
905	NYSE	DDD	Wed, Dec 24, 2014	30.88	30.93	30.14	30.54
904	NYSE	DDD	Tue, Dec 23, 2014	31.43	31.74	31.18	31.18
903	NYSE	DDD	Mon, Dec 22, 2014	31.39	32.24	31.20	31.39
902	NYSE	DDD	Fri, Dec 19, 2014	31.71	31.98	31.25	31.71
901	NYSE	DDD	Thu, Dec 18, 2014	32.66	32.74	31.19	31.78
900	NYSE	DDD	Wed, Dec 17, 2014	30.30	32.32	30.11	32.11
899	NYSE	DDD	Tue, Dec 16, 2014	27.66	30.23	27.46	30.05
898	NYSE	DDD	Mon, Dec 15, 2014	30.10	30.23	28.28	28.38
897	NYSE	DDD	Fri, Dec 12, 2014	30.26	30.69	30.00	30.00
896	NYSE	DDD	Thu, Dec 11, 2014	31.00	31.90	30.40	30.59
895	NYSE	DDD	Wed, Dec 10, 2014	31.73	32.01	30.43	30.54
894	NYSE	DDD	Tue, Dec 9, 2014	31.44	32.20	30.88	32.13
893	NYSE	DDD	Mon, Dec 8, 2014	33.56	33.57	31.80	32.22
892	NYSE	DDD	Fri, Dec 5, 2014	34.00	34.53	33.63	33.85
891	NYSE	DDD	Thu, Dec 4, 2014	34.40	34.97	33.57	33.95
890	NYSE	DDD	Wed, Dec 3, 2014	34.00	34.60	33.75	34.48
889	NYSE	DDD	Tue, Dec 2, 2014	33.83	34.67	33.61	34.13
888	NYSE	DDD	Mon, Dec 1, 2014	35.08	35.11	33.26	33.57
887	NYSE	DDD	Fri, Nov 28, 2014	35.86	36.05	35.02	35.28
886	NYSE	DDD	Wed, Nov 26, 2014	36.94	37.46	35.81	35.97
885	NYSE	DDD	Tue, Nov 25, 2014	37.50	38.07	36.62	36.87
884	NYSE	DDD	Mon, Nov 24, 2014	35.64	37.96	35.29	37.50
883	NYSE	DDD	Fri, Nov 21, 2014	35.95	36.15	35.10	35.15
882	NYSE	DDD	Thu, Nov 20, 2014	35.82	36.31	35.15	35.46
881	NYSE	DDD	Wed, Nov 19, 2014	35.40	36.28	34.88	36.04
880	NYSE	DDD	Tue, Nov 18, 2014	35.55	36.28	35.32	35.37
879	NYSE	DDD	Mon, Nov 17, 2014	34.61	35.73	34.48	35.33
878	NYSE	DDD	Fri, Nov 14, 2014	32.97	34.15	32.64	34.07
877	NYSE	DDD	Thu, Nov 13, 2014	34.02	34.42	33.05	33.11
876	NYSE	DDD	Wed, Nov 12, 2014	34.28	34.67	33.81	34.50
875	NYSE	DDD	Tue, Nov 11, 2014	36.51	36.51	34.39	34.61
874	NYSE	DDD	Mon, Nov 10, 2014	35.75	37.10	35.63	36.22
873	NYSE	DDD	Fri, Nov 7, 2014	34.48	34.90	33.80	34.47
872	NYSE	DDD	Thu, Nov 6, 2014	35.76	35.88	34.82	34.91
871	NYSE	DDD	Wed, Nov 5, 2014	37.02	37.42	35.58	35.77
870	NYSE	DDD	Tue, Nov 4, 2014	37.40	38.09	37.30	37.78
869	NYSE	DDD	Mon, Nov 3, 2014	37.76	38.66	37.30	37.53
868	NYSE	DDD	Fri, Oct 31, 2014	37.44	37.95	37.26	37.80
867	NYSE	DDD	Thu, Oct 30, 2014	37.00	37.28	36.50	37.00
866	NYSE	DDD	Wed, Oct 29, 2014	38.96	39.15	36.12	37.10
865	NYSE	DDD	Tue, Oct 28, 2014	37.96	39.08	37.81	38.92
864	NYSE	DDD	Mon, Oct 27, 2014	36.75	37.84	36.68	37.62
863	NYSE	DDD	Fri, Oct 24, 2014	37.20	37.97	36.91	37.07
862	NYSE	DDD	Thu, Oct 23, 2014	36.60	37.97	36.17	37.37
861	NYSE	DDD	Wed, Oct 22, 2014	36.26	38.46	36.17	36.67
860	NYSE	DDD	Tue, Oct 21, 2014	42.61	44.27	42.48	43.38
859	NYSE	DDD	Mon, Oct 20, 2014	41.49	42.40	41.22	42.08
858	NYSE	DDD	Fri, Oct 17, 2014	42.00	42.01	40.83	41.55
857	NYSE	DDD	Thu, Oct 16, 2014	39.75	42.26	39.70	40.90
856	NYSE	DDD	Wed, Oct 15, 2014	40.17	41.75	39.39	41.27
855	NYSE	DDD	Tue, Oct 14, 2014	40.36	41.96	40.21	41.02
854	NYSE	DDD	Mon, Oct 13, 2014	39.36	41.04	38.70	39.96
853	NYSE	DDD	Fri, Oct 10, 2014	40.31	40.92	39.09	39.14
852	NYSE	DDD	Thu, Oct 9, 2014	42.25	42.58	40.58	40.86
851	NYSE	DDD	Wed, Oct 8, 2014	42.10	42.80	40.85	42.62
850	NYSE	DDD	Tue, Oct 7, 2014	43.94	44.51	42.33	42.61
849	NYSE	DDD	Mon, Oct 6, 2014	43.85	44.53	43.46	44.09
848	NYSE	DDD	Fri, Oct 3, 2014	44.04	44.50	43.50	43.53
847	NYSE	DDD	Thu, Oct 2, 2014	44.39	45.40	42.46	43.71
846	NYSE	DDD	Wed, Oct 1, 2014	46.15	46.15	43.91	44.54
845	NYSE	DDD	Tue, Sep 30, 2014	47.45	47.50	46.11	46.37
844	NYSE	DDD	Mon, Sep 29, 2014	47.30	47.63	46.60	47.15
843	NYSE	DDD	Fri, Sep 26, 2014	48.06	48.28	47.30	47.72
842	NYSE	DDD	Thu, Sep 25, 2014	49.50	49.68	47.53	47.81
841	NYSE	DDD	Wed, Sep 24, 2014	50.54	50.55	49.29	49.54
840	NYSE	DDD	Tue, Sep 23, 2014	47.50	49.80	47.39	49.13
839	NYSE	DDD	Mon, Sep 22, 2014	48.69	48.76	47.30	47.83
838	NYSE	DDD	Fri, Sep 19, 2014	50.51	50.53	48.41	49.02
837	NYSE	DDD	Thu, Sep 18, 2014	51.00	51.00	50.26	50.32
836	NYSE	DDD	Wed, Sep 17, 2014	50.40	51.25	50.09	50.70
835	NYSE	DDD	Tue, Sep 16, 2014	49.40	50.68	49.06	50.41
834	NYSE	DDD	Mon, Sep 15, 2014	51.80	51.84	49.00	49.90
833	NYSE	DDD	Fri, Sep 12, 2014	52.59	52.75	51.55	52.08
832	NYSE	DDD	Thu, Sep 11, 2014	53.00	53.50	52.12	52.79
831	NYSE	DDD	Wed, Sep 10, 2014	52.00	53.70	51.81	52.85
830	NYSE	DDD	Tue, Sep 9, 2014	51.73	52.23	51.36	51.93
829	NYSE	DDD	Mon, Sep 8, 2014	51.15	51.82	51.00	51.55
828	NYSE	DDD	Fri, Sep 5, 2014	51.39	51.49	50.35	51.31
827	NYSE	DDD	Thu, Sep 4, 2014	50.62	52.25	50.47	51.51
826	NYSE	DDD	Wed, Sep 3, 2014	53.28	53.54	51.52	51.83
825	NYSE	DDD	Tue, Sep 2, 2014	54.00	54.10	52.36	52.70
824	NYSE	DDD	Fri, Aug 29, 2014	53.83	54.24	52.79	53.51
823	NYSE	DDD	Thu, Aug 28, 2014	52.33	54.24	51.64	53.19
822	NYSE	DDD	Wed, Aug 27, 2014	51.70	53.36	51.42	52.67
821	NYSE	DDD	Tue, Aug 26, 2014	51.49	51.87	51.10	51.44
820	NYSE	DDD	Mon, Aug 25, 2014	51.13	51.36	50.45	51.04
819	NYSE	DDD	Fri, Aug 22, 2014	49.42	51.24	49.32	50.37
818	NYSE	DDD	Thu, Aug 21, 2014	49.14	49.68	48.94	49.32
817	NYSE	DDD	Wed, Aug 20, 2014	48.98	49.58	48.82	49.22
816	NYSE	DDD	Tue, Aug 19, 2014	49.40	49.40	48.65	48.76
815	NYSE	DDD	Mon, Aug 18, 2014	49.06	49.30	48.52	49.00
814	NYSE	DDD	Fri, Aug 15, 2014	49.46	49.50	48.25	48.93
813	NYSE	DDD	Thu, Aug 14, 2014	49.63	50.37	48.88	48.98
812	NYSE	DDD	Wed, Aug 13, 2014	49.30	49.69	48.50	49.56
811	NYSE	DDD	Tue, Aug 12, 2014	49.50	49.74	48.36	48.69
810	NYSE	DDD	Mon, Aug 11, 2014	48.99	49.79	48.73	49.16
809	NYSE	DDD	Fri, Aug 8, 2014	48.50	48.80	47.91	48.50
808	NYSE	DDD	Thu, Aug 7, 2014	49.65	49.98	48.14	48.56
807	NYSE	DDD	Wed, Aug 6, 2014	46.72	48.90	46.63	47.79
806	NYSE	DDD	Tue, Aug 5, 2014	47.48	47.48	46.05	46.89
805	NYSE	DDD	Mon, Aug 4, 2014	48.07	48.84	47.22	47.27
804	NYSE	DDD	Fri, Aug 1, 2014	49.25	49.93	47.50	47.93
803	NYSE	DDD	Thu, Jul 31, 2014	48.45	51.87	48.26	50.13
802	NYSE	DDD	Wed, Jul 30, 2014	55.52	56.45	54.71	56.07
801	NYSE	DDD	Tue, Jul 29, 2014	52.48	55.59	52.37	54.71
800	NYSE	DDD	Mon, Jul 28, 2014	52.90	52.99	51.60	52.00
799	NYSE	DDD	Fri, Jul 25, 2014	52.74	53.14	51.64	52.67
798	NYSE	DDD	Thu, Jul 24, 2014	53.90	54.18	53.00	53.16
797	NYSE	DDD	Wed, Jul 23, 2014	54.02	55.59	53.37	53.85
796	NYSE	DDD	Tue, Jul 22, 2014	57.17	57.18	52.93	53.95
795	NYSE	DDD	Mon, Jul 21, 2014	57.00	57.24	56.12	56.60
794	NYSE	DDD	Fri, Jul 18, 2014	56.00	57.81	55.70	57.27
793	NYSE	DDD	Thu, Jul 17, 2014	55.65	57.28	55.52	56.02
792	NYSE	DDD	Wed, Jul 16, 2014	57.68	57.68	56.13	56.18
791	NYSE	DDD	Tue, Jul 15, 2014	58.24	58.64	56.14	56.98
790	NYSE	DDD	Mon, Jul 14, 2014	57.87	58.42	57.25	57.61
789	NYSE	DDD	Fri, Jul 11, 2014	56.60	57.92	56.30	56.81
788	NYSE	DDD	Thu, Jul 10, 2014	55.34	57.45	54.50	55.95
787	NYSE	DDD	Wed, Jul 9, 2014	57.55	59.10	56.83	57.51
786	NYSE	DDD	Tue, Jul 8, 2014	59.65	60.15	55.29	57.11
785	NYSE	DDD	Mon, Jul 7, 2014	61.32	62.40	59.65	60.15
784	NYSE	DDD	Thu, Jul 3, 2014	62.56	63.09	60.51	61.62
783	NYSE	DDD	Wed, Jul 2, 2014	62.99	63.72	61.63	62.24
782	NYSE	DDD	Tue, Jul 1, 2014	60.50	69.56	60.11	63.46
781	NYSE	DDD	Mon, Jun 30, 2014	59.11	61.03	59.10	59.80
780	NYSE	DDD	Fri, Jun 27, 2014	57.42	59.50	57.40	59.07
779	NYSE	DDD	Thu, Jun 26, 2014	57.84	58.43	56.56	57.95
778	NYSE	DDD	Wed, Jun 25, 2014	55.57	58.17	55.25	57.52
777	NYSE	DDD	Tue, Jun 24, 2014	56.80	57.23	55.05	55.45
776	NYSE	DDD	Mon, Jun 23, 2014	53.83	57.23	53.55	57.23
775	NYSE	DDD	Fri, Jun 20, 2014	53.70	54.36	53.00	53.34
774	NYSE	DDD	Thu, Jun 19, 2014	53.76	54.73	52.78	53.22
773	NYSE	DDD	Wed, Jun 18, 2014	53.33	54.20	52.76	53.70
772	NYSE	DDD	Tue, Jun 17, 2014	51.83	54.58	51.65	53.09
771	NYSE	DDD	Mon, Jun 16, 2014	49.99	51.50	49.40	51.49
770	NYSE	DDD	Fri, Jun 13, 2014	49.22	50.20	48.80	49.32
769	NYSE	DDD	Thu, Jun 12, 2014	49.95	50.43	48.50	48.88
768	NYSE	DDD	Wed, Jun 11, 2014	49.00	50.49	48.27	49.90
767	NYSE	DDD	Tue, Jun 10, 2014	51.50	51.73	49.20	49.28
766	NYSE	DDD	Mon, Jun 9, 2014	50.30	51.30	49.86	50.16
765	NYSE	DDD	Fri, Jun 6, 2014	49.65	50.65	49.25	50.23
764	NYSE	DDD	Thu, Jun 5, 2014	49.70	50.39	48.10	49.40
763	NYSE	DDD	Wed, Jun 4, 2014	50.40	51.12	48.95	49.06
762	NYSE	DDD	Tue, Jun 3, 2014	51.51	52.30	50.00	50.42
761	NYSE	DDD	Mon, Jun 2, 2014	50.69	51.93	50.10	51.82
760	NYSE	DDD	Fri, May 30, 2014	51.65	52.26	49.91	50.65
759	NYSE	DDD	Thu, May 29, 2014	50.75	51.70	50.52	51.37
758	NYSE	DDD	Wed, May 28, 2014	53.31	53.40	49.75	50.44
757	NYSE	DDD	Tue, May 27, 2014	54.99	56.95	54.90	56.64
756	NYSE	DDD	Fri, May 23, 2014	55.27	55.80	53.03	54.40
755	NYSE	DDD	Thu, May 22, 2014	51.46	55.40	51.45	55.02
754	NYSE	DDD	Wed, May 21, 2014	49.87	51.29	49.68	50.78
753	NYSE	DDD	Tue, May 20, 2014	49.85	51.20	48.79	49.32
752	NYSE	DDD	Mon, May 19, 2014	48.12	49.38	47.57	49.26
751	NYSE	DDD	Fri, May 16, 2014	47.62	49.54	47.10	48.37
750	NYSE	DDD	Thu, May 15, 2014	49.00	49.70	47.08	47.83
749	NYSE	DDD	Wed, May 14, 2014	50.20	51.01	49.11	49.32
748	NYSE	DDD	Tue, May 13, 2014	48.66	51.21	48.37	49.96
747	NYSE	DDD	Mon, May 12, 2014	47.97	48.84	47.13	48.63
746	NYSE	DDD	Fri, May 9, 2014	47.05	47.86	45.42	47.64
745	NYSE	DDD	Thu, May 8, 2014	49.20	50.13	47.25	47.68
744	NYSE	DDD	Wed, May 7, 2014	50.13	50.49	48.10	49.11
743	NYSE	DDD	Tue, May 6, 2014	48.00	50.85	47.91	50.50
742	NYSE	DDD	Mon, May 5, 2014	48.10	48.82	47.63	48.09
741	NYSE	DDD	Fri, May 2, 2014	49.03	49.03	47.10	48.49
740	NYSE	DDD	Thu, May 1, 2014	47.91	51.06	47.89	49.64
739	NYSE	DDD	Wed, Apr 30, 2014	45.81	47.55	45.16	47.34
738	NYSE	DDD	Tue, Apr 29, 2014	47.05	47.50	43.35	44.80
737	NYSE	DDD	Mon, Apr 28, 2014	49.84	50.73	48.50	49.26
736	NYSE	DDD	Fri, Apr 25, 2014	50.99	52.28	49.50	49.64
735	NYSE	DDD	Thu, Apr 24, 2014	51.05	51.57	49.33	51.44
734	NYSE	DDD	Wed, Apr 23, 2014	52.67	52.67	50.14	50.48
733	NYSE	DDD	Tue, Apr 22, 2014	49.57	52.85	49.12	52.10
732	NYSE	DDD	Mon, Apr 21, 2014	48.32	49.10	47.75	49.06
731	NYSE	DDD	Thu, Apr 17, 2014	48.98	49.22	47.37	48.17
730	NYSE	DDD	Wed, Apr 16, 2014	48.50	49.00	46.42	48.79
729	NYSE	DDD	Tue, Apr 15, 2014	46.08	48.00	45.29	47.31
728	NYSE	DDD	Mon, Apr 14, 2014	48.39	48.50	45.44	46.26
727	NYSE	DDD	Fri, Apr 11, 2014	47.64	50.85	47.17	48.07
726	NYSE	DDD	Thu, Apr 10, 2014	54.88	54.88	48.51	48.78
725	NYSE	DDD	Wed, Apr 9, 2014	53.78	54.99	52.83	54.68
724	NYSE	DDD	Tue, Apr 8, 2014	52.10	54.30	51.96	52.95
723	NYSE	DDD	Mon, Apr 7, 2014	53.42	53.75	51.34	53.08
722	NYSE	DDD	Fri, Apr 4, 2014	57.47	57.50	54.74	55.34
721	NYSE	DDD	Thu, Apr 3, 2014	58.13	59.03	56.02	56.46
720	NYSE	DDD	Wed, Apr 2, 2014	58.73	59.20	57.47	58.19
719	NYSE	DDD	Tue, Apr 1, 2014	59.50	60.80	57.81	58.38
718	NYSE	DDD	Mon, Mar 31, 2014	58.44	60.50	58.44	59.15
717	NYSE	DDD	Fri, Mar 28, 2014	58.98	60.08	58.57	59.07
716	NYSE	DDD	Thu, Mar 27, 2014	56.60	58.60	55.77	58.56
715	NYSE	DDD	Wed, Mar 26, 2014	59.50	59.58	56.59	57.13
714	NYSE	DDD	Tue, Mar 25, 2014	58.48	60.88	58.16	58.45
713	NYSE	DDD	Mon, Mar 24, 2014	57.01	58.95	55.33	57.98
712	NYSE	DDD	Fri, Mar 21, 2014	60.49	60.61	55.26	56.81
711	NYSE	DDD	Thu, Mar 20, 2014	60.89	61.75	59.60	60.48
710	NYSE	DDD	Wed, Mar 19, 2014	64.21	64.21	61.85	62.68
709	NYSE	DDD	Tue, Mar 18, 2014	62.61	63.68	61.63	62.99
708	NYSE	DDD	Mon, Mar 17, 2014	60.85	61.89	60.10	61.29
707	NYSE	DDD	Fri, Mar 14, 2014	60.32	61.54	59.53	60.07
706	NYSE	DDD	Thu, Mar 13, 2014	62.58	63.87	59.50	60.72
705	NYSE	DDD	Wed, Mar 12, 2014	60.24	62.15	59.25	61.58
704	NYSE	DDD	Tue, Mar 11, 2014	64.50	64.90	61.70	62.09
703	NYSE	DDD	Mon, Mar 10, 2014	64.63	66.71	62.77	63.90
702	NYSE	DDD	Fri, Mar 7, 2014	68.84	68.84	65.63	67.31
701	NYSE	DDD	Thu, Mar 6, 2014	71.47	71.90	68.00	68.50
700	NYSE	DDD	Wed, Mar 5, 2014	74.48	75.37	70.28	71.30
699	NYSE	DDD	Tue, Mar 4, 2014	76.76	77.58	73.55	74.37
698	NYSE	DDD	Mon, Mar 3, 2014	73.73	76.59	73.02	74.86
697	NYSE	DDD	Fri, Feb 28, 2014	76.00	79.77	74.80	75.96
696	NYSE	DDD	Thu, Feb 27, 2014	75.68	76.75	74.24	74.66
695	NYSE	DDD	Wed, Feb 26, 2014	75.36	77.10	73.83	75.97
694	NYSE	DDD	Tue, Feb 25, 2014	74.90	76.16	73.38	75.85
693	NYSE	DDD	Mon, Feb 24, 2014	77.17	78.65	73.78	76.39
692	NYSE	DDD	Fri, Feb 21, 2014	81.40	82.65	79.44	80.74
691	NYSE	DDD	Thu, Feb 20, 2014	75.94	80.60	75.71	80.56
690	NYSE	DDD	Wed, Feb 19, 2014	78.17	78.26	75.68	76.08
689	NYSE	DDD	Tue, Feb 18, 2014	75.87	78.70	74.80	77.14
688	NYSE	DDD	Fri, Feb 14, 2014	72.26	74.73	71.50	73.83
687	NYSE	DDD	Thu, Feb 13, 2014	67.26	70.94	66.76	70.67
686	NYSE	DDD	Wed, Feb 12, 2014	67.85	67.96	64.46	67.17
685	NYSE	DDD	Tue, Feb 11, 2014	68.90	69.07	66.26	66.66
684	NYSE	DDD	Mon, Feb 10, 2014	67.30	68.48	66.09	67.55
683	NYSE	DDD	Fri, Feb 7, 2014	67.37	67.85	64.80	66.44
682	NYSE	DDD	Thu, Feb 6, 2014	61.94	67.18	60.25	64.76
681	NYSE	DDD	Wed, Feb 5, 2014	57.79	65.73	54.63	64.10
680	NYSE	DDD	Tue, Feb 4, 2014	74.73	76.05	73.27	75.76
679	NYSE	DDD	Mon, Feb 3, 2014	77.65	78.37	72.05	74.03
678	NYSE	DDD	Fri, Jan 31, 2014	78.91	79.38	77.51	77.73
677	NYSE	DDD	Thu, Jan 30, 2014	79.95	81.34	79.36	79.55
676	NYSE	DDD	Wed, Jan 29, 2014	76.98	79.87	76.26	78.20
675	NYSE	DDD	Tue, Jan 28, 2014	76.04	78.97	75.27	77.87
674	NYSE	DDD	Mon, Jan 27, 2014	77.52	77.90	72.70	75.90
673	NYSE	DDD	Fri, Jan 24, 2014	83.68	83.68	76.50	79.87
672	NYSE	DDD	Thu, Jan 23, 2014	87.30	87.75	84.35	85.30
671	NYSE	DDD	Wed, Jan 22, 2014	86.00	88.70	86.00	88.26
670	NYSE	DDD	Tue, Jan 21, 2014	88.89	89.66	85.17	85.63
669	NYSE	DDD	Fri, Jan 17, 2014	93.33	93.38	90.10	90.53
668	NYSE	DDD	Thu, Jan 16, 2014	90.11	93.75	90.09	92.17
667	NYSE	DDD	Wed, Jan 15, 2014	88.57	90.30	85.51	89.76
666	NYSE	DDD	Tue, Jan 14, 2014	90.94	92.35	84.07	91.21
665	NYSE	DDD	Mon, Jan 13, 2014	94.73	95.51	90.26	91.58
664	NYSE	DDD	Fri, Jan 10, 2014	96.47	96.55	93.33	94.45
663	NYSE	DDD	Thu, Jan 9, 2014	96.28	97.10	93.66	96.04
662	NYSE	DDD	Wed, Jan 8, 2014	92.89	96.26	92.22	96.18
661	NYSE	DDD	Tue, Jan 7, 2014	94.69	95.14	90.66	92.80
660	NYSE	DDD	Mon, Jan 6, 2014	97.12	97.14	91.61	92.49
659	NYSE	DDD	Fri, Jan 3, 2014	95.00	97.28	94.11	96.42
658	NYSE	DDD	Thu, Jan 2, 2014	93.31	94.87	90.15	94.19
657	NYSE	DDD	Tue, Dec 31, 2013	92.74	93.30	91.61	92.93
656	NYSE	DDD	Mon, Dec 30, 2013	90.63	93.34	90.31	91.95
655	NYSE	DDD	Fri, Dec 27, 2013	93.31	95.40	89.70	90.79
654	NYSE	DDD	Thu, Dec 26, 2013	88.18	92.68	88.05	92.06
653	NYSE	DDD	Tue, Dec 24, 2013	89.16	89.40	85.62	86.07
652	NYSE	DDD	Mon, Dec 23, 2013	88.97	91.01	88.07	90.94
651	NYSE	DDD	Fri, Dec 20, 2013	83.92	87.27	83.65	86.42
650	NYSE	DDD	Thu, Dec 19, 2013	81.25	84.18	80.61	83.19
649	NYSE	DDD	Wed, Dec 18, 2013	81.55	82.00	79.20	81.99
648	NYSE	DDD	Tue, Dec 17, 2013	81.23	82.50	80.38	81.38
647	NYSE	DDD	Mon, Dec 16, 2013	81.16	82.00	79.85	81.29
646	NYSE	DDD	Fri, Dec 13, 2013	80.97	81.93	79.50	80.97
645	NYSE	DDD	Thu, Dec 12, 2013	77.51	80.65	77.46	80.36
644	NYSE	DDD	Wed, Dec 11, 2013	81.65	82.65	77.00	77.36
643	NYSE	DDD	Tue, Dec 10, 2013	77.16	81.08	76.86	80.48
642	NYSE	DDD	Mon, Dec 9, 2013	76.12	77.40	75.48	75.95
641	NYSE	DDD	Fri, Dec 6, 2013	76.84	77.13	74.40	75.38
640	NYSE	DDD	Thu, Dec 5, 2013	77.22	78.45	75.42	75.85
639	NYSE	DDD	Wed, Dec 4, 2013	78.94	79.69	76.12	77.64
638	NYSE	DDD	Tue, Dec 3, 2013	77.66	79.93	74.86	78.02
637	NYSE	DDD	Mon, Dec 2, 2013	76.10	78.34	75.52	76.89
636	NYSE	DDD	Fri, Nov 29, 2013	75.52	76.39	74.53	75.16
635	NYSE	DDD	Wed, Nov 27, 2013	73.73	75.80	73.32	74.81
634	NYSE	DDD	Tue, Nov 26, 2013	72.17	73.73	70.88	73.34
633	NYSE	DDD	Mon, Nov 25, 2013	74.59	74.59	69.51	72.08
632	NYSE	DDD	Fri, Nov 22, 2013	76.00	76.50	72.52	73.30
631	NYSE	DDD	Thu, Nov 21, 2013	68.72	73.40	68.62	72.19
630	NYSE	DDD	Wed, Nov 20, 2013	75.85	77.24	68.30	69.57
629	NYSE	DDD	Tue, Nov 19, 2013	79.48	81.60	72.55	75.51
628	NYSE	DDD	Mon, Nov 18, 2013	81.03	84.85	78.25	80.60
627	NYSE	DDD	Fri, Nov 15, 2013	79.32	80.48	78.25	80.17
626	NYSE	DDD	Thu, Nov 14, 2013	78.50	79.00	76.74	78.60
625	NYSE	DDD	Wed, Nov 13, 2013	76.32	79.33	75.69	78.12
624	NYSE	DDD	Tue, Nov 12, 2013	75.65	78.10	74.51	77.94
623	NYSE	DDD	Mon, Nov 11, 2013	70.85	77.50	70.31	76.10
622	NYSE	DDD	Fri, Nov 8, 2013	67.87	70.93	67.33	70.40
621	NYSE	DDD	Thu, Nov 7, 2013	69.87	71.00	67.17	67.86
620	NYSE	DDD	Wed, Nov 6, 2013	70.05	71.34	68.11	69.51
619	NYSE	DDD	Tue, Nov 5, 2013	65.23	70.49	65.05	70.01
618	NYSE	DDD	Mon, Nov 4, 2013	63.73	66.08	62.72	66.04
617	NYSE	DDD	Fri, Nov 1, 2013	62.50	63.13	61.29	63.01
616	NYSE	DDD	Thu, Oct 31, 2013	60.20	63.25	59.25	62.24
615	NYSE	DDD	Wed, Oct 30, 2013	59.78	61.88	59.35	60.93
614	NYSE	DDD	Tue, Oct 29, 2013	58.66	59.83	54.08	59.53
613	NYSE	DDD	Mon, Oct 28, 2013	59.22	59.22	56.50	56.98
612	NYSE	DDD	Fri, Oct 25, 2013	57.98	59.10	57.80	58.64
611	NYSE	DDD	Thu, Oct 24, 2013	57.09	58.17	57.01	57.70
610	NYSE	DDD	Wed, Oct 23, 2013	57.05	57.15	55.71	56.75
609	NYSE	DDD	Tue, Oct 22, 2013	57.74	58.46	55.85	57.29
608	NYSE	DDD	Mon, Oct 21, 2013	57.30	57.99	57.02	57.70
607	NYSE	DDD	Fri, Oct 18, 2013	57.03	57.40	55.70	56.77
606	NYSE	DDD	Thu, Oct 17, 2013	55.95	56.85	55.40	56.76
605	NYSE	DDD	Wed, Oct 16, 2013	53.97	55.50	53.71	55.25
604	NYSE	DDD	Tue, Oct 15, 2013	53.83	54.58	52.75	53.90
603	NYSE	DDD	Mon, Oct 14, 2013	52.61	54.15	52.32	53.72
602	NYSE	DDD	Fri, Oct 11, 2013	52.63	53.85	52.35	53.79
601	NYSE	DDD	Thu, Oct 10, 2013	51.13	52.94	50.68	52.50
600	NYSE	DDD	Wed, Oct 9, 2013	52.17	52.41	47.33	49.46
599	NYSE	DDD	Tue, Oct 8, 2013	54.00	54.66	51.61	51.94
598	NYSE	DDD	Mon, Oct 7, 2013	53.34	54.79	53.28	53.72
597	NYSE	DDD	Fri, Oct 4, 2013	54.36	54.68	53.56	54.14
596	NYSE	DDD	Thu, Oct 3, 2013	55.05	55.57	52.65	53.93
595	NYSE	DDD	Wed, Oct 2, 2013	55.08	55.53	54.59	55.22
594	NYSE	DDD	Tue, Oct 1, 2013	54.29	55.87	54.14	55.83
593	NYSE	DDD	Mon, Sep 30, 2013	53.49	54.48	52.53	53.99
592	NYSE	DDD	Fri, Sep 27, 2013	55.85	55.98	54.02	54.79
591	NYSE	DDD	Thu, Sep 26, 2013	55.41	56.08	54.95	55.69
590	NYSE	DDD	Wed, Sep 25, 2013	55.15	55.75	54.56	54.96
589	NYSE	DDD	Tue, Sep 24, 2013	54.20	56.23	53.08	55.15
588	NYSE	DDD	Mon, Sep 23, 2013	54.32	54.54	52.65	53.75
587	NYSE	DDD	Fri, Sep 20, 2013	54.54	54.85	52.75	53.49
586	NYSE	DDD	Thu, Sep 19, 2013	54.07	55.44	53.55	54.99
585	NYSE	DDD	Wed, Sep 18, 2013	53.40	54.20	52.50	53.65
584	NYSE	DDD	Tue, Sep 17, 2013	50.77	53.68	50.74	53.51
583	NYSE	DDD	Mon, Sep 16, 2013	51.82	51.82	49.78	50.06
582	NYSE	DDD	Fri, Sep 13, 2013	49.89	51.19	49.76	50.61
581	NYSE	DDD	Thu, Sep 12, 2013	52.25	52.70	49.67	50.42
580	NYSE	DDD	Wed, Sep 11, 2013	52.65	53.14	51.91	52.10
579	NYSE	DDD	Tue, Sep 10, 2013	52.96	53.40	52.01	52.41
578	NYSE	DDD	Mon, Sep 9, 2013	52.97	53.23	51.38	52.28
577	NYSE	DDD	Fri, Sep 6, 2013	53.55	53.70	51.66	51.98
576	NYSE	DDD	Thu, Sep 5, 2013	53.86	54.30	52.88	53.23
575	NYSE	DDD	Wed, Sep 4, 2013	53.55	54.30	52.46	53.43
574	NYSE	DDD	Tue, Sep 3, 2013	53.00	54.78	52.07	52.94
573	NYSE	DDD	Fri, Aug 30, 2013	52.90	53.00	51.23	51.40
572	NYSE	DDD	Thu, Aug 29, 2013	50.77	53.88	50.77	52.91
571	NYSE	DDD	Wed, Aug 28, 2013	49.60	50.85	49.11	50.43
570	NYSE	DDD	Tue, Aug 27, 2013	50.75	51.30	48.73	49.39
569	NYSE	DDD	Mon, Aug 26, 2013	49.33	54.08	49.23	51.90
568	NYSE	DDD	Fri, Aug 23, 2013	48.54	48.77	47.86	48.44
567	NYSE	DDD	Thu, Aug 22, 2013	48.73	48.99	48.00	48.46
566	NYSE	DDD	Wed, Aug 21, 2013	47.58	49.26	47.41	48.52
565	NYSE	DDD	Tue, Aug 20, 2013	47.84	47.84	46.78	47.41
564	NYSE	DDD	Mon, Aug 19, 2013	46.35	47.75	46.30	46.77
563	NYSE	DDD	Fri, Aug 16, 2013	46.60	47.36	45.91	46.15
562	NYSE	DDD	Thu, Aug 15, 2013	47.48	47.51	46.12	46.26
561	NYSE	DDD	Wed, Aug 14, 2013	48.49	48.90	48.00	48.26
560	NYSE	DDD	Tue, Aug 13, 2013	50.12	50.90	48.75	49.21
559	NYSE	DDD	Mon, Aug 12, 2013	47.23	49.98	47.22	49.76
558	NYSE	DDD	Fri, Aug 9, 2013	47.56	48.20	47.02	47.44
557	NYSE	DDD	Thu, Aug 8, 2013	47.09	47.50	46.21	47.24
556	NYSE	DDD	Wed, Aug 7, 2013	46.02	46.69	44.50	46.34
555	NYSE	DDD	Tue, Aug 6, 2013	47.11	47.25	46.00	46.30
554	NYSE	DDD	Mon, Aug 5, 2013	47.55	47.60	46.75	47.27
553	NYSE	DDD	Fri, Aug 2, 2013	47.71	47.76	46.82	47.42
552	NYSE	DDD	Thu, Aug 1, 2013	47.98	48.20	46.54	47.59
551	NYSE	DDD	Wed, Jul 31, 2013	48.35	48.46	47.07	47.23
550	NYSE	DDD	Tue, Jul 30, 2013	49.24	50.00	45.20	48.16
549	NYSE	DDD	Mon, Jul 29, 2013	48.10	51.45	48.10	50.52
548	NYSE	DDD	Fri, Jul 26, 2013	46.99	47.48	46.37	47.35
547	NYSE	DDD	Thu, Jul 25, 2013	46.30	47.09	46.15	47.07
546	NYSE	DDD	Wed, Jul 24, 2013	47.50	47.50	45.50	46.15
545	NYSE	DDD	Tue, Jul 23, 2013	47.45	47.62	46.81	47.12
544	NYSE	DDD	Mon, Jul 22, 2013	47.66	48.10	46.80	47.22
543	NYSE	DDD	Fri, Jul 19, 2013	46.80	47.45	46.14	47.33
542	NYSE	DDD	Thu, Jul 18, 2013	47.30	47.45	46.61	46.87
541	NYSE	DDD	Wed, Jul 17, 2013	47.40	48.00	46.85	47.00
540	NYSE	DDD	Tue, Jul 16, 2013	48.39	48.70	46.50	46.99
539	NYSE	DDD	Mon, Jul 15, 2013	48.38	48.77	47.20	48.31
538	NYSE	DDD	Fri, Jul 12, 2013	49.14	49.25	47.65	47.95
537	NYSE	DDD	Thu, Jul 11, 2013	48.97	49.75	47.65	48.55
536	NYSE	DDD	Wed, Jul 10, 2013	47.33	48.43	47.20	48.30
535	NYSE	DDD	Tue, Jul 9, 2013	46.92	47.85	46.10	47.26
534	NYSE	DDD	Mon, Jul 8, 2013	48.05	48.50	46.20	46.31
533	NYSE	DDD	Fri, Jul 5, 2013	45.87	47.79	45.53	47.72
532	NYSE	DDD	Wed, Jul 3, 2013	44.55	45.23	44.37	45.12
531	NYSE	DDD	Tue, Jul 2, 2013	45.38	45.90	44.22	44.87
530	NYSE	DDD	Mon, Jul 1, 2013	44.26	45.40	44.20	44.88
529	NYSE	DDD	Fri, Jun 28, 2013	44.70	45.10	43.77	43.90
528	NYSE	DDD	Thu, Jun 27, 2013	44.79	44.96	44.26	44.66
527	NYSE	DDD	Wed, Jun 26, 2013	45.14	45.56	43.89	44.05
526	NYSE	DDD	Tue, Jun 25, 2013	43.33	44.38	43.26	44.36
525	NYSE	DDD	Mon, Jun 24, 2013	42.46	43.23	41.05	42.70
524	NYSE	DDD	Fri, Jun 21, 2013	44.23	44.64	41.51	43.50
523	NYSE	DDD	Thu, Jun 20, 2013	45.40	45.98	43.61	43.95
522	NYSE	DDD	Wed, Jun 19, 2013	47.67	47.85	46.23	46.51
521	NYSE	DDD	Tue, Jun 18, 2013	48.79	48.87	47.19	47.78
520	NYSE	DDD	Mon, Jun 17, 2013	47.99	48.80	47.56	48.21
519	NYSE	DDD	Fri, Jun 14, 2013	46.80	48.70	46.80	47.15
518	NYSE	DDD	Thu, Jun 13, 2013	45.50	47.03	44.27	46.56
517	NYSE	DDD	Wed, Jun 12, 2013	47.21	47.88	45.23	45.57
516	NYSE	DDD	Tue, Jun 11, 2013	46.41	47.44	45.23	46.42
515	NYSE	DDD	Mon, Jun 10, 2013	45.88	47.36	45.57	47.11
514	NYSE	DDD	Fri, Jun 7, 2013	46.79	46.88	44.92	45.23
513	NYSE	DDD	Thu, Jun 6, 2013	43.93	45.92	43.56	45.87
512	NYSE	DDD	Wed, Jun 5, 2013	44.49	45.44	43.06	43.42
511	NYSE	DDD	Tue, Jun 4, 2013	46.44	47.00	44.30	44.70
510	NYSE	DDD	Mon, Jun 3, 2013	48.51	48.94	44.52	45.94
509	NYSE	DDD	Fri, May 31, 2013	50.05	50.98	48.26	48.52
508	NYSE	DDD	Thu, May 30, 2013	48.07	50.50	48.00	50.22
507	NYSE	DDD	Wed, May 29, 2013	46.75	47.78	46.28	47.71
506	NYSE	DDD	Tue, May 28, 2013	47.90	47.90	46.18	46.93
505	NYSE	DDD	Fri, May 24, 2013	46.94	46.99	45.21	46.40
504	NYSE	DDD	Thu, May 23, 2013	44.45	46.82	42.63	46.55
503	NYSE	DDD	Wed, May 22, 2013	48.97	49.48	45.66	46.54
502	NYSE	DDD	Tue, May 21, 2013	49.46	49.50	47.35	48.43
501	NYSE	DDD	Mon, May 20, 2013	47.52	49.10	47.19	48.50
500	NYSE	DDD	Fri, May 17, 2013	44.99	46.75	44.50	46.66
499	NYSE	DDD	Thu, May 16, 2013	46.91	48.70	45.18	45.59
498	NYSE	DDD	Wed, May 15, 2013	48.35	50.11	47.53	47.67
497	NYSE	DDD	Tue, May 14, 2013	48.80	51.94	46.55	48.86
496	NYSE	DDD	Mon, May 13, 2013	44.48	47.35	43.85	47.15
495	NYSE	DDD	Fri, May 10, 2013	40.65	44.00	40.62	43.85
494	NYSE	DDD	Thu, May 9, 2013	44.41	44.91	42.40	43.00
493	NYSE	DDD	Wed, May 8, 2013	40.48	43.70	39.55	43.70
492	NYSE	DDD	Tue, May 7, 2013	43.09	43.40	40.59	42.62
491	NYSE	DDD	Mon, May 6, 2013	41.49	43.72	40.82	43.17
490	NYSE	DDD	Fri, May 3, 2013	41.56	42.12	39.84	39.88
489	NYSE	DDD	Thu, May 2, 2013	38.70	39.93	38.26	39.50
488	NYSE	DDD	Wed, May 1, 2013	37.53	38.90	36.50	37.67
487	NYSE	DDD	Tue, Apr 30, 2013	35.86	38.97	34.35	38.24
486	NYSE	DDD	Mon, Apr 29, 2013	35.05	36.23	34.95	35.77
485	NYSE	DDD	Fri, Apr 26, 2013	34.86	35.11	33.80	34.57
484	NYSE	DDD	Thu, Apr 25, 2013	35.36	35.88	35.01	35.12
483	NYSE	DDD	Wed, Apr 24, 2013	34.02	35.12	34.02	34.94
482	NYSE	DDD	Tue, Apr 23, 2013	32.65	34.38	32.61	34.00
481	NYSE	DDD	Mon, Apr 22, 2013	33.12	33.33	31.11	32.47
480	NYSE	DDD	Fri, Apr 19, 2013	33.01	33.90	32.75	32.94
479	NYSE	DDD	Thu, Apr 18, 2013	34.00	34.00	32.11	32.75
478	NYSE	DDD	Wed, Apr 17, 2013	34.26	34.50	33.37	33.92
477	NYSE	DDD	Tue, Apr 16, 2013	34.59	34.65	33.48	34.19
476	NYSE	DDD	Mon, Apr 15, 2013	35.17	35.38	33.00	33.28
475	NYSE	DDD	Fri, Apr 12, 2013	34.79	35.65	34.04	35.40
474	NYSE	DDD	Thu, Apr 11, 2013	34.73	36.54	34.41	35.08
473	NYSE	DDD	Wed, Apr 10, 2013	33.34	35.17	33.20	34.44
472	NYSE	DDD	Tue, Apr 9, 2013	31.60	33.40	31.58	32.71
471	NYSE	DDD	Mon, Apr 8, 2013	31.49	31.60	30.58	31.45
470	NYSE	DDD	Fri, Apr 5, 2013	30.17	31.46	30.07	31.25
469	NYSE	DDD	Thu, Apr 4, 2013	30.86	31.03	30.12	30.75
468	NYSE	DDD	Wed, Apr 3, 2013	32.42	32.69	30.73	30.85
467	NYSE	DDD	Tue, Apr 2, 2013	33.88	33.88	31.55	31.94
466	NYSE	DDD	Mon, Apr 1, 2013	33.04	33.43	32.60	33.14
465	NYSE	DDD	Thu, Mar 28, 2013	31.22	32.40	30.90	32.24
464	NYSE	DDD	Wed, Mar 27, 2013	30.53	30.85	30.00	30.62
463	NYSE	DDD	Tue, Mar 26, 2013	31.10	31.30	29.88	30.92
462	NYSE	DDD	Mon, Mar 25, 2013	32.29	32.35	30.75	30.83
461	NYSE	DDD	Fri, Mar 22, 2013	31.19	32.33	30.61	31.53
460	NYSE	DDD	Thu, Mar 21, 2013	29.42	31.36	28.61	30.57
459	NYSE	DDD	Wed, Mar 20, 2013	29.31	30.10	29.05	29.42
458	NYSE	DDD	Tue, Mar 19, 2013	30.13	30.36	28.81	29.16
457	NYSE	DDD	Mon, Mar 18, 2013	28.31	30.29	27.88	29.72
456	NYSE	DDD	Fri, Mar 15, 2013	30.05	30.43	28.62	29.16
455	NYSE	DDD	Thu, Mar 14, 2013	32.18	32.24	29.90	30.66
454	NYSE	DDD	Wed, Mar 13, 2013	32.51	32.56	31.80	32.00
453	NYSE	DDD	Tue, Mar 12, 2013	32.90	33.59	32.33	32.48
452	NYSE	DDD	Mon, Mar 11, 2013	34.17	34.17	32.91	33.09
451	NYSE	DDD	Fri, Mar 8, 2013	34.01	34.41	32.66	33.72
450	NYSE	DDD	Thu, Mar 7, 2013	32.15	34.46	31.76	33.21
449	NYSE	DDD	Wed, Mar 6, 2013	34.14	34.16	32.25	32.67
448	NYSE	DDD	Tue, Mar 5, 2013	35.65	36.20	34.24	34.47
447	NYSE	DDD	Mon, Mar 4, 2013	37.63	37.85	35.40	35.66
446	NYSE	DDD	Fri, Mar 1, 2013	36.00	37.16	35.18	36.70
445	NYSE	DDD	Thu, Feb 28, 2013	37.36	37.70	36.41	36.96
444	NYSE	DDD	Wed, Feb 27, 2013	35.80	37.00	35.13	36.37
443	NYSE	DDD	Tue, Feb 26, 2013	34.98	35.86	33.57	35.12
442	NYSE	DDD	Mon, Feb 25, 2013	32.94	36.59	30.28	34.55
441	NYSE	DDD	Fri, Feb 22, 2013	37.35	38.29	37.01	37.97
440	NYSE	DDD	Thu, Feb 21, 2013	39.43	39.83	35.73	36.59
439	NYSE	DDD	Wed, Feb 20, 2013	40.33	40.63	39.21	39.93
438	NYSE	DDD	Tue, Feb 19, 2013	39.65	40.29	38.95	40.13
437	NYSE	DDD	Fri, Feb 15, 2013	41.69	41.87	38.98	39.69
436	NYSE	DDD	Thu, Feb 14, 2013	43.35	43.63	39.85	41.83
435	NYSE	DDD	Wed, Feb 13, 2013	42.82	44.07	42.04	43.74
434	NYSE	DDD	Tue, Feb 12, 2013	44.46	45.17	41.51	42.05
433	NYSE	DDD	Mon, Feb 11, 2013	45.18	45.18	43.52	44.93
432	NYSE	DDD	Fri, Feb 8, 2013	44.39	45.07	44.15	44.61
431	NYSE	DDD	Thu, Feb 7, 2013	45.02	45.63	42.69	44.03
430	NYSE	DDD	Wed, Feb 6, 2013	43.37	44.97	42.41	44.93
429	NYSE	DDD	Tue, Feb 5, 2013	40.77	42.31	40.53	41.72
428	NYSE	DDD	Mon, Feb 4, 2013	39.17	40.81	38.75	39.81
427	NYSE	DDD	Fri, Feb 1, 2013	39.34	39.87	38.67	39.03
426	NYSE	DDD	Thu, Jan 31, 2013	39.70	39.83	36.01	38.57
425	NYSE	DDD	Wed, Jan 30, 2013	42.43	42.49	40.01	40.27
424	NYSE	DDD	Tue, Jan 29, 2013	38.57	42.39	37.44	41.33
423	NYSE	DDD	Mon, Jan 28, 2013	46.14	46.16	39.40	39.67
422	NYSE	DDD	Fri, Jan 25, 2013	47.43	47.93	45.43	46.05
421	NYSE	DDD	Thu, Jan 24, 2013	45.30	47.67	45.27	46.44
420	NYSE	DDD	Wed, Jan 23, 2013	47.99	47.99	44.84	45.57
419	NYSE	DDD	Tue, Jan 22, 2013	45.02	47.48	44.79	46.53
418	NYSE	DDD	Fri, Jan 18, 2013	42.45	44.15	41.93	43.88
417	NYSE	DDD	Thu, Jan 17, 2013	41.67	42.39	41.24	42.10
416	NYSE	DDD	Wed, Jan 16, 2013	42.14	42.14	40.86	41.73
415	NYSE	DDD	Tue, Jan 15, 2013	40.31	41.92	40.00	41.67
414	NYSE	DDD	Mon, Jan 14, 2013	40.76	41.57	39.55	40.47
413	NYSE	DDD	Fri, Jan 11, 2013	40.30	40.60	39.61	40.23
412	NYSE	DDD	Thu, Jan 10, 2013	40.68	40.93	38.40	39.54
411	NYSE	DDD	Wed, Jan 9, 2013	39.17	40.57	38.17	40.27
410	NYSE	DDD	Tue, Jan 8, 2013	41.16	41.21	37.37	39.10
409	NYSE	DDD	Mon, Jan 7, 2013	41.11	41.17	39.87	40.45
408	NYSE	DDD	Fri, Jan 4, 2013	38.78	39.33	38.23	39.23
407	NYSE	DDD	Thu, Jan 3, 2013	38.07	38.73	37.25	37.98
406	NYSE	DDD	Wed, Jan 2, 2013	38.45	39.93	36.80	37.19
405	NYSE	DDD	Mon, Dec 31, 2012	34.03	35.65	33.46	35.57
404	NYSE	DDD	Fri, Dec 28, 2012	33.47	34.55	33.03	34.05
403	NYSE	DDD	Thu, Dec 27, 2012	34.63	34.75	32.33	33.73
402	NYSE	DDD	Wed, Dec 26, 2012	34.60	35.33	34.27	34.57
401	NYSE	DDD	Mon, Dec 24, 2012	34.69	35.40	34.55	34.60
400	NYSE	DDD	Fri, Dec 21, 2012	33.41	34.65	32.71	34.61
399	NYSE	DDD	Thu, Dec 20, 2012	34.25	34.78	33.82	34.34
398	NYSE	DDD	Wed, Dec 19, 2012	35.08	35.36	33.41	34.27
397	NYSE	DDD	Tue, Dec 18, 2012	32.95	34.64	32.70	34.51
396	NYSE	DDD	Mon, Dec 17, 2012	30.96	32.45	30.96	32.19
395	NYSE	DDD	Fri, Dec 14, 2012	30.19	31.03	30.15	30.54
394	NYSE	DDD	Thu, Dec 13, 2012	31.41	31.61	30.33	30.72
393	NYSE	DDD	Wed, Dec 12, 2012	32.07	32.17	30.87	31.23
392	NYSE	DDD	Tue, Dec 11, 2012	31.00	31.39	30.81	31.39
391	NYSE	DDD	Mon, Dec 10, 2012	30.45	31.04	30.42	30.76
390	NYSE	DDD	Fri, Dec 7, 2012	30.41	30.73	29.90	30.41
389	NYSE	DDD	Thu, Dec 6, 2012	29.33	29.90	29.01	29.69
388	NYSE	DDD	Wed, Dec 5, 2012	29.56	29.85	28.92	29.09
387	NYSE	DDD	Tue, Dec 4, 2012	28.28	29.58	28.23	29.29
386	NYSE	DDD	Mon, Dec 3, 2012	30.33	30.80	28.33	28.39
385	NYSE	DDD	Fri, Nov 30, 2012	31.79	31.79	29.67	29.81
384	NYSE	DDD	Thu, Nov 29, 2012	32.75	32.90	30.97	31.43
383	NYSE	DDD	Wed, Nov 28, 2012	29.91	32.59	29.77	32.24
382	NYSE	DDD	Tue, Nov 27, 2012	31.07	31.07	29.68	30.16
381	NYSE	DDD	Mon, Nov 26, 2012	28.13	31.19	27.80	31.03
380	NYSE	DDD	Fri, Nov 23, 2012	27.71	28.37	27.01	27.83
379	NYSE	DDD	Wed, Nov 21, 2012	27.67	27.97	27.20	27.61
378	NYSE	DDD	Tue, Nov 20, 2012	27.73	28.07	26.89	27.51
377	NYSE	DDD	Mon, Nov 19, 2012	26.02	27.53	26.02	27.52
376	NYSE	DDD	Fri, Nov 16, 2012	25.85	25.85	24.35	25.36
375	NYSE	DDD	Thu, Nov 15, 2012	27.33	27.74	24.60	25.19
374	NYSE	DDD	Wed, Nov 14, 2012	27.88	28.33	27.49	27.71
373	NYSE	DDD	Tue, Nov 13, 2012	27.68	28.39	26.68	27.79
372	NYSE	DDD	Mon, Nov 12, 2012	30.79	30.80	27.67	28.11
371	NYSE	DDD	Fri, Nov 9, 2012	30.59	31.28	29.17	30.67
370	NYSE	DDD	Thu, Nov 8, 2012	29.35	31.20	29.23	30.68
369	NYSE	DDD	Wed, Nov 7, 2012	28.27	28.91	27.42	28.89
368	NYSE	DDD	Tue, Nov 6, 2012	29.13	29.50	28.57	28.96
367	NYSE	DDD	Mon, Nov 5, 2012	29.15	29.15	28.03	28.51
366	NYSE	DDD	Fri, Nov 2, 2012	30.67	30.82	28.10	28.36
365	NYSE	DDD	Thu, Nov 1, 2012	29.15	30.43	28.90	30.23
364	NYSE	DDD	Wed, Oct 31, 2012	29.11	29.29	28.33	29.00
363	NYSE	DDD	Fri, Oct 26, 2012	27.17	28.61	27.00	28.45
362	NYSE	DDD	Thu, Oct 25, 2012	26.18	28.55	25.83	27.23
361	NYSE	DDD	Wed, Oct 24, 2012	23.97	24.00	23.04	23.95
360	NYSE	DDD	Tue, Oct 23, 2012	24.49	24.99	23.82	24.16
359	NYSE	DDD	Mon, Oct 22, 2012	24.48	24.67	24.19	24.65
358	NYSE	DDD	Fri, Oct 19, 2012	24.92	25.06	24.12	24.15
357	NYSE	DDD	Thu, Oct 18, 2012	25.97	25.98	24.61	25.10
356	NYSE	DDD	Wed, Oct 17, 2012	27.06	27.06	25.21	25.97
355	NYSE	DDD	Tue, Oct 16, 2012	25.50	26.65	25.20	26.61
354	NYSE	DDD	Mon, Oct 15, 2012	24.68	25.32	24.17	25.19
353	NYSE	DDD	Fri, Oct 12, 2012	23.90	24.53	23.69	24.37
352	NYSE	DDD	Thu, Oct 11, 2012	23.59	23.89	23.33	23.49
351	NYSE	DDD	Wed, Oct 10, 2012	22.67	23.27	22.59	23.10
350	NYSE	DDD	Tue, Oct 9, 2012	22.74	23.43	22.34	22.65
349	NYSE	DDD	Mon, Oct 8, 2012	23.80	23.83	22.63	22.85
348	NYSE	DDD	Fri, Oct 5, 2012	24.67	24.86	23.87	23.93
347	NYSE	DDD	Thu, Oct 4, 2012	24.91	24.93	24.27	24.42
346	NYSE	DDD	Wed, Oct 3, 2012	23.09	24.32	23.03	24.06
345	NYSE	DDD	Tue, Oct 2, 2012	22.86	22.97	22.38	22.81
344	NYSE	DDD	Mon, Oct 1, 2012	22.52	22.97	22.21	22.57
343	NYSE	DDD	Fri, Sep 28, 2012	22.30	22.67	21.87	21.90
342	NYSE	DDD	Thu, Sep 27, 2012	22.01	22.79	21.87	22.43
341	NYSE	DDD	Wed, Sep 26, 2012	22.79	22.83	21.57	21.69
340	NYSE	DDD	Tue, Sep 25, 2012	23.86	24.93	22.73	22.76
339	NYSE	DDD	Mon, Sep 24, 2012	23.24	23.95	22.71	23.71
338	NYSE	DDD	Fri, Sep 21, 2012	23.67	23.90	23.01	23.38
337	NYSE	DDD	Thu, Sep 20, 2012	24.31	24.31	23.19	23.46
336	NYSE	DDD	Wed, Sep 19, 2012	25.28	25.37	24.17	24.47
335	NYSE	DDD	Tue, Sep 18, 2012	26.09	26.13	24.83	25.26
334	NYSE	DDD	Mon, Sep 17, 2012	26.42	26.67	25.93	26.27
333	NYSE	DDD	Fri, Sep 14, 2012	25.93	27.31	25.87	26.33
332	NYSE	DDD	Thu, Sep 13, 2012	25.48	26.33	25.09	25.73
331	NYSE	DDD	Wed, Sep 12, 2012	26.16	26.29	24.75	25.51
330	NYSE	DDD	Tue, Sep 11, 2012	25.95	27.03	25.90	26.11
329	NYSE	DDD	Mon, Sep 10, 2012	26.99	26.99	25.57	26.00
328	NYSE	DDD	Fri, Sep 7, 2012	28.54	28.83	25.55	27.13
327	NYSE	DDD	Thu, Sep 6, 2012	29.01	29.03	28.33	28.48
326	NYSE	DDD	Wed, Sep 5, 2012	29.32	29.58	28.61	28.67
325	NYSE	DDD	Tue, Sep 4, 2012	29.23	29.33	28.95	29.11
324	NYSE	DDD	Fri, Aug 31, 2012	29.12	29.33	28.38	29.14
323	NYSE	DDD	Thu, Aug 30, 2012	29.49	29.87	28.02	28.28
322	NYSE	DDD	Wed, Aug 29, 2012	28.90	29.87	28.73	29.53
321	NYSE	DDD	Tue, Aug 28, 2012	27.55	28.80	27.50	28.71
320	NYSE	DDD	Mon, Aug 27, 2012	27.25	27.50	26.97	27.46
319	NYSE	DDD	Fri, Aug 24, 2012	27.75	27.81	26.70	26.93
318	NYSE	DDD	Thu, Aug 23, 2012	28.13	28.39	27.73	27.95
317	NYSE	DDD	Wed, Aug 22, 2012	28.76	28.76	27.87	28.13
316	NYSE	DDD	Tue, Aug 21, 2012	28.20	29.27	27.47	28.23
315	NYSE	DDD	Mon, Aug 20, 2012	27.51	27.93	27.25	27.59
314	NYSE	DDD	Fri, Aug 17, 2012	27.18	27.60	26.99	27.21
313	NYSE	DDD	Thu, Aug 16, 2012	26.71	27.73	26.67	27.13
312	NYSE	DDD	Wed, Aug 15, 2012	26.49	26.72	26.34	26.67
311	NYSE	DDD	Tue, Aug 14, 2012	27.00	27.07	26.27	26.51
310	NYSE	DDD	Mon, Aug 13, 2012	26.74	27.83	26.35	26.67
309	NYSE	DDD	Fri, Aug 10, 2012	26.56	26.93	26.20	26.67
308	NYSE	DDD	Thu, Aug 9, 2012	26.35	26.59	26.10	26.50
307	NYSE	DDD	Wed, Aug 8, 2012	25.91	26.95	25.67	26.23
306	NYSE	DDD	Tue, Aug 7, 2012	25.51	26.13	25.33	25.92
305	NYSE	DDD	Mon, Aug 6, 2012	25.75	26.07	25.15	25.37
304	NYSE	DDD	Fri, Aug 3, 2012	25.36	25.83	25.03	25.67
303	NYSE	DDD	Thu, Aug 2, 2012	24.61	25.31	24.18	24.69
302	NYSE	DDD	Wed, Aug 1, 2012	25.58	24.81	24.81	24.81
301	NYSE	DDD	Tue, Jul 31, 2012	25.51	25.90	24.61	25.33
300	NYSE	DDD	Mon, Jul 30, 2012	24.97	26.35	24.90	25.65
299	NYSE	DDD	Fri, Jul 27, 2012	22.88	25.49	22.85	25.05
298	NYSE	DDD	Thu, Jul 26, 2012	20.27	23.30	20.25	22.79
297	NYSE	DDD	Wed, Jul 25, 2012	23.30	23.32	22.50	22.86
296	NYSE	DDD	Tue, Jul 24, 2012	22.93	23.49	22.73	23.03
295	NYSE	DDD	Mon, Jul 23, 2012	22.77	23.20	21.80	22.89
294	NYSE	DDD	Fri, Jul 20, 2012	23.12	23.47	22.67	23.28
293	NYSE	DDD	Thu, Jul 19, 2012	23.32	23.98	23.06	23.27
292	NYSE	DDD	Wed, Jul 18, 2012	22.72	24.16	22.72	23.85
291	NYSE	DDD	Tue, Jul 17, 2012	23.15	23.50	22.09	22.80
290	NYSE	DDD	Mon, Jul 16, 2012	22.24	23.67	22.13	22.83
289	NYSE	DDD	Fri, Jul 13, 2012	21.71	22.30	21.71	22.01
288	NYSE	DDD	Thu, Jul 12, 2012	21.96	21.96	20.87	21.65
287	NYSE	DDD	Wed, Jul 11, 2012	22.63	22.71	21.28	21.99
286	NYSE	DDD	Tue, Jul 10, 2012	23.80	23.92	21.73	22.63
285	NYSE	DDD	Mon, Jul 9, 2012	24.28	24.55	23.49	23.63
284	NYSE	DDD	Fri, Jul 6, 2012	24.13	24.28	23.57	23.93
283	NYSE	DDD	Thu, Jul 5, 2012	24.21	24.67	23.90	24.11
282	NYSE	DDD	Tue, Jul 3, 2012	24.03	24.33	23.51	23.71
281	NYSE	DDD	Mon, Jul 2, 2012	23.33	23.67	23.00	23.53
280	NYSE	DDD	Fri, Jun 29, 2012	22.92	23.15	22.34	22.76
279	NYSE	DDD	Thu, Jun 28, 2012	22.84	23.27	21.67	22.17
278	NYSE	DDD	Wed, Jun 27, 2012	22.17	23.32	22.17	22.81
277	NYSE	DDD	Tue, Jun 26, 2012	21.28	22.38	21.28	22.01
276	NYSE	DDD	Mon, Jun 25, 2012	21.22	21.47	20.53	21.17
275	NYSE	DDD	Fri, Jun 22, 2012	20.45	21.16	20.17	21.11
274	NYSE	DDD	Thu, Jun 21, 2012	21.29	21.33	20.17	20.37
273	NYSE	DDD	Wed, Jun 20, 2012	21.03	21.23	20.43	21.20
272	NYSE	DDD	Tue, Jun 19, 2012	20.60	21.29	20.57	20.93
271	NYSE	DDD	Mon, Jun 18, 2012	20.12	20.57	19.70	20.37
270	NYSE	DDD	Fri, Jun 15, 2012	19.19	20.13	19.05	19.74
269	NYSE	DDD	Thu, Jun 14, 2012	18.53	19.27	18.33	19.19
268	NYSE	DDD	Wed, Jun 13, 2012	20.64	20.80	19.06	19.71
267	NYSE	DDD	Tue, Jun 12, 2012	21.33	21.66	21.00	21.27
266	NYSE	DDD	Mon, Jun 11, 2012	21.37	21.67	20.65	20.85
265	NYSE	DDD	Fri, Jun 8, 2012	20.75	21.25	20.07	20.79
264	NYSE	DDD	Thu, Jun 7, 2012	22.22	22.22	20.60	20.78
263	NYSE	DDD	Wed, Jun 6, 2012	20.67	21.81	20.64	21.81
262	NYSE	DDD	Tue, Jun 5, 2012	19.83	20.67	19.77	20.63
261	NYSE	DDD	Mon, Jun 4, 2012	19.23	19.99	19.23	19.91
260	NYSE	DDD	Fri, Jun 1, 2012	19.53	19.83	18.69	19.27
259	NYSE	DDD	Thu, May 31, 2012	20.71	20.83	19.37	20.27
258	NYSE	DDD	Wed, May 30, 2012	20.98	21.16	20.59	20.72
257	NYSE	DDD	Tue, May 29, 2012	21.21	21.32	20.57	21.20
256	NYSE	DDD	Fri, May 25, 2012	20.29	20.67	20.11	20.42
255	NYSE	DDD	Thu, May 24, 2012	19.97	20.76	19.47	20.27
254	NYSE	DDD	Wed, May 23, 2012	18.72	20.35	18.37	19.93
253	NYSE	DDD	Tue, May 22, 2012	18.41	19.17	18.35	18.93
252	NYSE	DDD	Mon, May 21, 2012	17.25	18.31	17.12	18.25
251	NYSE	DDD	Fri, May 18, 2012	17.26	17.73	17.04	17.13
250	NYSE	DDD	Thu, May 17, 2012	17.79	17.89	17.18	17.25
249	NYSE	DDD	Wed, May 16, 2012	18.37	18.60	17.73	17.79
248	NYSE	DDD	Tue, May 15, 2012	18.41	18.71	18.13	18.28
247	NYSE	DDD	Mon, May 14, 2012	18.24	18.79	18.05	18.43
246	NYSE	DDD	Fri, May 11, 2012	18.14	18.93	17.89	18.30
245	NYSE	DDD	Thu, May 10, 2012	18.88	19.28	18.35	18.44
244	NYSE	DDD	Wed, May 9, 2012	19.28	19.28	18.41	18.75
243	NYSE	DDD	Tue, May 8, 2012	19.34	19.63	18.34	19.51
242	NYSE	DDD	Mon, May 7, 2012	18.68	19.62	18.67	19.49
241	NYSE	DDD	Fri, May 4, 2012	19.29	19.29	18.62	19.05
240	NYSE	DDD	Thu, May 3, 2012	19.92	19.99	18.93	19.43
239	NYSE	DDD	Wed, May 2, 2012	20.79	20.93	19.87	20.03
238	NYSE	DDD	Tue, May 1, 2012	19.66	21.04	19.66	20.75
237	NYSE	DDD	Mon, Apr 30, 2012	19.45	19.89	19.33	19.66
236	NYSE	DDD	Fri, Apr 27, 2012	19.65	19.65	19.17	19.51
235	NYSE	DDD	Thu, Apr 26, 2012	18.67	19.45	18.17	19.37
234	NYSE	DDD	Wed, Apr 25, 2012	19.27	19.29	18.44	18.83
233	NYSE	DDD	Tue, Apr 24, 2012	18.34	19.17	18.19	18.98
232	NYSE	DDD	Mon, Apr 23, 2012	18.37	18.54	17.70	18.33
231	NYSE	DDD	Fri, Apr 20, 2012	18.56	19.01	18.31	18.63
230	NYSE	DDD	Thu, Apr 19, 2012	18.44	18.83	17.91	18.19
229	NYSE	DDD	Wed, Apr 18, 2012	18.34	18.50	17.70	18.37
228	NYSE	DDD	Tue, Apr 17, 2012	17.93	18.93	17.87	18.40
227	NYSE	DDD	Mon, Apr 16, 2012	16.68	18.37	16.67	17.52
226	NYSE	DDD	Fri, Apr 13, 2012	16.27	16.49	16.02	16.28
225	NYSE	DDD	Thu, Apr 12, 2012	15.63	16.38	15.40	16.26
224	NYSE	DDD	Wed, Apr 11, 2012	15.14	15.80	15.00	15.40
223	NYSE	DDD	Tue, Apr 10, 2012	15.69	15.87	14.83	14.95
222	NYSE	DDD	Mon, Apr 9, 2012	15.76	16.00	15.63	15.73
221	NYSE	DDD	Thu, Apr 5, 2012	16.53	16.60	15.93	16.22
220	NYSE	DDD	Wed, Apr 4, 2012	16.42	16.62	16.17	16.53
219	NYSE	DDD	Tue, Apr 3, 2012	16.82	17.15	16.55	16.61
218	NYSE	DDD	Mon, Apr 2, 2012	16.27	16.60	15.88	16.17
217	NYSE	DDD	Fri, Mar 30, 2012	15.85	15.88	15.49	15.69
216	NYSE	DDD	Thu, Mar 29, 2012	15.39	15.78	15.21	15.68
215	NYSE	DDD	Wed, Mar 28, 2012	15.77	15.77	15.32	15.47
214	NYSE	DDD	Tue, Mar 27, 2012	15.97	15.99	15.62	15.71
213	NYSE	DDD	Mon, Mar 26, 2012	16.19	16.24	15.81	16.00
212	NYSE	DDD	Fri, Mar 23, 2012	16.57	16.57	15.41	15.94
211	NYSE	DDD	Thu, Mar 22, 2012	15.40	15.60	15.07	15.41
210	NYSE	DDD	Wed, Mar 21, 2012	15.36	15.89	15.24	15.63
209	NYSE	DDD	Tue, Mar 20, 2012	15.34	15.43	14.93	15.25
208	NYSE	DDD	Mon, Mar 19, 2012	15.37	15.69	15.21	15.45
207	NYSE	DDD	Fri, Mar 16, 2012	15.54	15.64	15.36	15.38
206	NYSE	DDD	Thu, Mar 15, 2012	15.23	15.63	15.09	15.46
205	NYSE	DDD	Wed, Mar 14, 2012	14.64	15.35	14.64	15.21
204	NYSE	DDD	Tue, Mar 13, 2012	14.56	14.66	14.45	14.57
203	NYSE	DDD	Mon, Mar 12, 2012	14.67	14.82	14.27	14.48
202	NYSE	DDD	Fri, Mar 9, 2012	14.89	14.95	14.54	14.60
201	NYSE	DDD	Thu, Mar 8, 2012	14.77	15.07	14.61	14.73
200	NYSE	DDD	Wed, Mar 7, 2012	14.59	14.97	14.55	14.58
199	NYSE	DDD	Tue, Mar 6, 2012	14.65	14.72	13.93	14.47
198	NYSE	DDD	Mon, Mar 5, 2012	15.00	15.20	14.77	14.80
197	NYSE	DDD	Fri, Mar 2, 2012	15.33	15.37	14.67	15.03
196	NYSE	DDD	Thu, Mar 1, 2012	15.17	15.67	14.99	15.21
195	NYSE	DDD	Wed, Feb 29, 2012	15.81	16.02	14.91	14.93
194	NYSE	DDD	Tue, Feb 28, 2012	16.45	16.57	15.72	15.79
193	NYSE	DDD	Mon, Feb 27, 2012	16.33	16.69	15.95	16.35
192	NYSE	DDD	Fri, Feb 24, 2012	16.66	16.67	15.70	16.10
191	NYSE	DDD	Thu, Feb 23, 2012	15.33	17.18	15.27	15.54
190	NYSE	DDD	Wed, Feb 22, 2012	14.03	14.13	13.67	13.95
189	NYSE	DDD	Tue, Feb 21, 2012	14.03	14.30	13.95	14.00
188	NYSE	DDD	Fri, Feb 17, 2012	14.35	14.50	13.89	13.94
187	NYSE	DDD	Thu, Feb 16, 2012	13.59	14.36	13.55	14.36
186	NYSE	DDD	Wed, Feb 15, 2012	13.96	14.00	13.53	13.59
185	NYSE	DDD	Tue, Feb 14, 2012	13.83	13.91	13.69	13.82
184	NYSE	DDD	Mon, Feb 13, 2012	13.75	13.93	13.70	13.87
183	NYSE	DDD	Fri, Feb 10, 2012	13.46	13.69	13.41	13.51
182	NYSE	DDD	Thu, Feb 9, 2012	13.97	13.97	13.50	13.71
181	NYSE	DDD	Wed, Feb 8, 2012	13.86	13.99	13.67	13.86
180	NYSE	DDD	Tue, Feb 7, 2012	14.25	14.26	13.40	13.78
179	NYSE	DDD	Mon, Feb 6, 2012	14.20	14.46	13.97	14.24
178	NYSE	DDD	Fri, Feb 3, 2012	13.73	14.24	13.67	14.09
177	NYSE	DDD	Thu, Feb 2, 2012	13.23	13.41	13.17	13.41
176	NYSE	DDD	Wed, Feb 1, 2012	12.81	13.25	12.75	13.14
175	NYSE	DDD	Tue, Jan 31, 2012	13.00	13.00	12.68	12.75
174	NYSE	DDD	Mon, Jan 30, 2012	12.79	12.99	12.62	12.78
173	NYSE	DDD	Fri, Jan 27, 2012	12.78	12.96	12.67	12.89
172	NYSE	DDD	Thu, Jan 26, 2012	12.82	13.13	12.69	12.76
171	NYSE	DDD	Wed, Jan 25, 2012	12.61	12.73	12.48	12.68
170	NYSE	DDD	Tue, Jan 24, 2012	12.44	12.64	12.41	12.56
169	NYSE	DDD	Mon, Jan 23, 2012	12.35	12.87	12.33	12.49
168	NYSE	DDD	Fri, Jan 20, 2012	11.58	12.33	11.37	12.27
167	NYSE	DDD	Thu, Jan 19, 2012	11.67	11.85	11.42	11.59
166	NYSE	DDD	Wed, Jan 18, 2012	11.40	11.68	11.30	11.63
165	NYSE	DDD	Tue, Jan 17, 2012	11.51	11.66	11.33	11.39
164	NYSE	DDD	Fri, Jan 13, 2012	11.32	11.63	11.27	11.40
163	NYSE	DDD	Thu, Jan 12, 2012	11.39	11.50	11.20	11.37
162	NYSE	DDD	Wed, Jan 11, 2012	10.72	11.45	10.72	11.39
161	NYSE	DDD	Tue, Jan 10, 2012	10.75	10.81	10.64	10.69
160	NYSE	DDD	Mon, Jan 9, 2012	10.67	10.87	10.51	10.54
159	NYSE	DDD	Fri, Jan 6, 2012	10.75	11.00	10.64	10.67
158	NYSE	DDD	Thu, Jan 5, 2012	10.28	10.90	10.28	10.73
157	NYSE	DDD	Wed, Jan 4, 2012	10.15	10.35	9.98	10.33
156	NYSE	DDD	Tue, Jan 3, 2012	9.90	10.43	9.82	10.24
155	NYSE	DDD	Fri, Dec 30, 2011	9.61	9.71	9.53	9.60
154	NYSE	DDD	Thu, Dec 29, 2011	9.73	9.83	9.63	9.66
153	NYSE	DDD	Wed, Dec 28, 2011	10.15	10.15	9.67	9.70
152	NYSE	DDD	Tue, Dec 27, 2011	9.96	10.27	9.87	10.23
151	NYSE	DDD	Fri, Dec 23, 2011	9.99	10.03	9.87	9.97
150	NYSE	DDD	Thu, Dec 22, 2011	9.90	10.19	9.81	9.99
149	NYSE	DDD	Wed, Dec 21, 2011	9.98	9.98	9.63	9.87
148	NYSE	DDD	Tue, Dec 20, 2011	9.96	10.15	9.89	10.06
147	NYSE	DDD	Mon, Dec 19, 2011	9.73	9.93	9.58	9.65
146	NYSE	DDD	Fri, Dec 16, 2011	9.77	9.99	9.59	9.69
145	NYSE	DDD	Thu, Dec 15, 2011	9.77	9.91	9.62	9.71
144	NYSE	DDD	Wed, Dec 14, 2011	10.05	10.05	9.60	9.61
143	NYSE	DDD	Tue, Dec 13, 2011	10.65	10.79	10.01	10.17
142	NYSE	DDD	Mon, Dec 12, 2011	10.59	10.63	10.43	10.51
141	NYSE	DDD	Fri, Dec 9, 2011	10.35	10.89	10.29	10.80
140	NYSE	DDD	Thu, Dec 8, 2011	10.21	10.47	10.13	10.30
139	NYSE	DDD	Wed, Dec 7, 2011	10.30	10.42	9.89	10.35
138	NYSE	DDD	Tue, Dec 6, 2011	10.40	10.49	10.14	10.37
137	NYSE	DDD	Mon, Dec 5, 2011	10.47	10.55	10.24	10.38
136	NYSE	DDD	Fri, Dec 2, 2011	10.47	10.59	10.25	10.27
135	NYSE	DDD	Thu, Dec 1, 2011	10.39	10.41	10.23	10.27
134	NYSE	DDD	Wed, Nov 30, 2011	10.71	10.72	10.20	10.41
133	NYSE	DDD	Tue, Nov 29, 2011	10.33	10.41	9.89	10.01
132	NYSE	DDD	Mon, Nov 28, 2011	9.85	10.62	9.85	10.29
131	NYSE	DDD	Fri, Nov 25, 2011	9.76	9.99	9.47	9.49
130	NYSE	DDD	Wed, Nov 23, 2011	10.07	10.10	9.77	9.83
129	NYSE	DDD	Tue, Nov 22, 2011	10.47	10.74	10.15	10.18
128	NYSE	DDD	Mon, Nov 21, 2011	11.01	11.33	10.33	10.97
127	NYSE	DDD	Fri, Nov 18, 2011	11.59	11.63	11.17	11.22
126	NYSE	DDD	Thu, Nov 17, 2011	11.21	11.66	11.03	11.40
125	NYSE	DDD	Wed, Nov 16, 2011	11.09	11.53	10.89	11.21
124	NYSE	DDD	Tue, Nov 15, 2011	11.00	11.19	10.71	11.09
123	NYSE	DDD	Mon, Nov 14, 2011	11.58	11.58	10.87	11.05
122	NYSE	DDD	Fri, Nov 11, 2011	11.04	11.40	11.04	11.25
121	NYSE	DDD	Thu, Nov 10, 2011	10.59	11.00	10.40	10.88
120	NYSE	DDD	Wed, Nov 9, 2011	10.77	10.92	10.33	10.37
119	NYSE	DDD	Tue, Nov 8, 2011	11.15	11.27	10.75	11.19
118	NYSE	DDD	Mon, Nov 7, 2011	11.43	11.43	10.84	11.01
117	NYSE	DDD	Fri, Nov 4, 2011	11.25	11.73	11.20	11.52
116	NYSE	DDD	Thu, Nov 3, 2011	10.89	11.47	10.74	11.41
115	NYSE	DDD	Wed, Nov 2, 2011	10.53	10.83	10.30	10.75
114	NYSE	DDD	Tue, Nov 1, 2011	10.38	10.61	10.03	10.23
113	NYSE	DDD	Mon, Oct 31, 2011	10.82	11.48	10.77	10.85
112	NYSE	DDD	Fri, Oct 28, 2011	10.66	10.87	10.30	10.80
111	NYSE	DDD	Thu, Oct 27, 2011	13.19	13.33	10.67	12.69
110	NYSE	DDD	Wed, Oct 26, 2011	12.39	12.99	12.15	12.91
109	NYSE	DDD	Tue, Oct 25, 2011	12.43	12.47	11.93	11.93
108	NYSE	DDD	Mon, Oct 24, 2011	11.76	12.61	11.70	12.57
107	NYSE	DDD	Fri, Oct 21, 2011	11.47	11.69	11.27	11.65
106	NYSE	DDD	Thu, Oct 20, 2011	10.95	11.30	10.49	11.24
105	NYSE	DDD	Wed, Oct 19, 2011	11.37	11.58	10.83	10.87
104	NYSE	DDD	Tue, Oct 18, 2011	11.01	11.55	10.60	11.40
103	NYSE	DDD	Mon, Oct 17, 2011	11.29	11.43	10.90	10.91
102	NYSE	DDD	Fri, Oct 14, 2011	11.51	11.67	11.31	11.47
101	NYSE	DDD	Thu, Oct 13, 2011	11.59	11.67	10.90	11.22
100	NYSE	DDD	Wed, Oct 12, 2011	11.58	11.85	11.42	11.77
99	NYSE	DDD	Tue, Oct 11, 2011	10.99	11.63	10.87	11.39
98	NYSE	DDD	Mon, Oct 10, 2011	10.61	11.16	10.59	11.15
97	NYSE	DDD	Fri, Oct 7, 2011	10.94	11.03	10.28	10.30
96	NYSE	DDD	Thu, Oct 6, 2011	10.44	10.82	10.21	10.80
95	NYSE	DDD	Wed, Oct 5, 2011	9.95	10.67	9.55	10.49
94	NYSE	DDD	Tue, Oct 4, 2011	8.83	10.05	8.52	9.95
93	NYSE	DDD	Mon, Oct 3, 2011	9.26	9.51	8.91	9.00
92	NYSE	DDD	Fri, Sep 30, 2011	9.49	9.65	9.30	9.33
91	NYSE	DDD	Thu, Sep 29, 2011	10.23	10.25	9.33	9.67
90	NYSE	DDD	Wed, Sep 28, 2011	10.74	10.87	9.85	9.85
89	NYSE	DDD	Tue, Sep 27, 2011	10.88	11.07	10.57	10.77
88	NYSE	DDD	Mon, Sep 26, 2011	10.19	10.57	9.74	10.50
87	NYSE	DDD	Fri, Sep 23, 2011	9.45	10.05	9.28	9.87
86	NYSE	DDD	Thu, Sep 22, 2011	9.82	9.99	9.11	9.48
85	NYSE	DDD	Wed, Sep 21, 2011	10.67	10.85	10.07	10.09
84	NYSE	DDD	Tue, Sep 20, 2011	10.71	11.31	10.63	10.65
83	NYSE	DDD	Mon, Sep 19, 2011	10.88	11.23	10.63	11.05
82	NYSE	DDD	Fri, Sep 16, 2011	11.77	11.80	10.91	11.05
81	NYSE	DDD	Thu, Sep 15, 2011	11.61	11.79	11.53	11.77
80	NYSE	DDD	Wed, Sep 14, 2011	11.45	11.91	11.08	11.47
79	NYSE	DDD	Tue, Sep 13, 2011	10.98	11.39	10.91	11.25
78	NYSE	DDD	Mon, Sep 12, 2011	10.61	10.94	10.37	10.91
77	NYSE	DDD	Fri, Sep 9, 2011	11.35	11.47	10.67	10.80
76	NYSE	DDD	Thu, Sep 8, 2011	11.67	11.97	11.36	11.45
75	NYSE	DDD	Wed, Sep 7, 2011	10.98	12.05	10.90	11.81
74	NYSE	DDD	Tue, Sep 6, 2011	10.51	10.69	10.29	10.64
73	NYSE	DDD	Fri, Sep 2, 2011	11.05	11.37	10.77	10.83
72	NYSE	DDD	Thu, Sep 1, 2011	12.13	12.32	11.48	11.50
71	NYSE	DDD	Wed, Aug 31, 2011	12.54	12.73	11.80	12.11
70	NYSE	DDD	Tue, Aug 30, 2011	12.03	12.55	11.72	12.39
69	NYSE	DDD	Mon, Aug 29, 2011	11.76	12.15	11.64	12.07
68	NYSE	DDD	Fri, Aug 26, 2011	10.85	11.47	10.42	11.47
67	NYSE	DDD	Thu, Aug 25, 2011	11.59	11.68	10.82	10.85
66	NYSE	DDD	Wed, Aug 24, 2011	11.28	11.58	11.05	11.31
65	NYSE	DDD	Tue, Aug 23, 2011	10.21	11.31	10.04	11.28
64	NYSE	DDD	Mon, Aug 22, 2011	10.55	10.61	9.89	10.12
63	NYSE	DDD	Fri, Aug 19, 2011	10.41	10.77	10.05	10.14
62	NYSE	DDD	Thu, Aug 18, 2011	11.15	11.15	10.29	10.63
61	NYSE	DDD	Wed, Aug 17, 2011	12.07	12.25	11.37	11.60
60	NYSE	DDD	Tue, Aug 16, 2011	12.67	12.67	11.87	11.97
59	NYSE	DDD	Mon, Aug 15, 2011	12.26	12.99	12.26	12.73
58	NYSE	DDD	Fri, Aug 12, 2011	12.41	12.41	11.53	12.00
57	NYSE	DDD	Thu, Aug 11, 2011	11.10	12.00	10.64	11.60
56	NYSE	DDD	Wed, Aug 10, 2011	11.21	11.21	10.54	10.57
55	NYSE	DDD	Tue, Aug 9, 2011	10.41	11.49	10.20	11.47
54	NYSE	DDD	Mon, Aug 8, 2011	10.89	11.33	10.39	10.39
53	NYSE	DDD	Fri, Aug 5, 2011	12.51	12.63	11.44	11.49
52	NYSE	DDD	Thu, Aug 4, 2011	13.23	13.32	12.17	12.34
51	NYSE	DDD	Wed, Aug 3, 2011	13.59	13.59	12.75	13.46
50	NYSE	DDD	Tue, Aug 2, 2011	14.09	14.09	13.35	13.36
49	NYSE	DDD	Mon, Aug 1, 2011	14.67	14.83	13.53	13.95
48	NYSE	DDD	Fri, Jul 29, 2011	14.67	14.93	14.19	14.27
47	NYSE	DDD	Thu, Jul 28, 2011	14.41	15.26	13.94	15.03
46	NYSE	DDD	Wed, Jul 27, 2011	16.87	16.87	14.67	14.67
45	NYSE	DDD	Tue, Jul 26, 2011	17.43	17.49	16.87	16.97
44	NYSE	DDD	Mon, Jul 25, 2011	17.68	17.90	17.39	17.46
43	NYSE	DDD	Fri, Jul 22, 2011	17.89	18.19	17.80	17.91
42	NYSE	DDD	Thu, Jul 21, 2011	17.14	17.98	16.82	17.81
41	NYSE	DDD	Wed, Jul 20, 2011	17.56	17.56	16.25	16.99
40	NYSE	DDD	Tue, Jul 19, 2011	15.83	17.27	15.78	17.07
39	NYSE	DDD	Mon, Jul 18, 2011	15.69	15.77	15.41	15.65
38	NYSE	DDD	Fri, Jul 15, 2011	15.81	15.82	15.52	15.79
37	NYSE	DDD	Thu, Jul 14, 2011	15.68	15.98	15.53	15.62
36	NYSE	DDD	Wed, Jul 13, 2011	15.13	15.77	15.07	15.66
35	NYSE	DDD	Tue, Jul 12, 2011	14.64	15.20	14.63	15.00
34	NYSE	DDD	Mon, Jul 11, 2011	14.87	15.05	14.52	14.71
33	NYSE	DDD	Fri, Jul 8, 2011	14.59	14.96	14.51	14.89
32	NYSE	DDD	Thu, Jul 7, 2011	14.16	14.89	14.10	14.88
31	NYSE	DDD	Wed, Jul 6, 2011	14.12	14.12	13.92	14.07
30	NYSE	DDD	Tue, Jul 5, 2011	13.50	14.17	13.40	14.12
29	NYSE	DDD	Fri, Jul 1, 2011	13.16	13.57	13.00	13.52
28	NYSE	DDD	Thu, Jun 30, 2011	12.77	13.19	12.73	13.14
27	NYSE	DDD	Wed, Jun 29, 2011	12.71	12.80	12.50	12.71
26	NYSE	DDD	Tue, Jun 28, 2011	12.17	12.67	12.11	12.64
25	NYSE	DDD	Mon, Jun 27, 2011	12.59	12.59	12.03	12.06
24	NYSE	DDD	Fri, Jun 24, 2011	12.83	12.93	12.35	12.48
23	NYSE	DDD	Thu, Jun 23, 2011	12.19	12.87	11.91	12.83
22	NYSE	DDD	Wed, Jun 22, 2011	12.50	12.69	12.43	12.44
21	NYSE	DDD	Tue, Jun 21, 2011	12.04	12.59	12.01	12.56
20	NYSE	DDD	Mon, Jun 20, 2011	11.79	12.00	11.73	11.96
19	NYSE	DDD	Fri, Jun 17, 2011	12.08	12.19	11.69	11.85
18	NYSE	DDD	Thu, Jun 16, 2011	11.95	12.21	11.72	11.97
17	NYSE	DDD	Wed, Jun 15, 2011	11.91	12.13	11.81	11.95
16	NYSE	DDD	Tue, Jun 14, 2011	12.11	12.36	11.94	12.07
15	NYSE	DDD	Mon, Jun 13, 2011	11.93	12.33	11.57	11.96
14	NYSE	DDD	Fri, Jun 10, 2011	11.83	12.06	11.81	11.94
13	NYSE	DDD	Thu, Jun 9, 2011	11.69	12.01	11.53	12.01
12	NYSE	DDD	Wed, Jun 8, 2011	12.00	12.06	11.63	11.67
11	NYSE	DDD	Tue, Jun 7, 2011	12.07	12.17	11.99	11.99
10	NYSE	DDD	Mon, Jun 6, 2011	12.25	12.47	12.03	12.03
9	NYSE	DDD	Fri, Jun 3, 2011	12.46	12.59	12.24	12.28
8	NYSE	DDD	Thu, Jun 2, 2011	12.67	12.85	12.47	12.64
7	NYSE	DDD	Wed, Jun 1, 2011	12.98	13.37	12.67	12.67
6	NYSE	DDD	Tue, May 31, 2011	13.22	13.36	12.95	13.33
5	NYSE	DDD	Fri, May 27, 2011	13.16	13.25	12.77	13.13
4	NYSE	DDD	Thu, May 26, 2011	12.09	13.31	12.05	13.09
3	NYSE	DDD	Wed, May 25, 2011	11.99	12.33	11.86	12.09
2	NYSE	DDD	Tue, May 24, 2011	11.83	12.47	11.76	11.99
1	NYSE	DDD	Mon, May 23, 2011	11.76	11.93	11.34	11.69
#	Exchange	Symbol	Date	Open	High	Low	Close

3D Systems Corp NYSE:DDD 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