WisdomTree Emerging Markets High Dividend Fund AMEX:DEM Historical Prices

Below are the 4189 trading days of historical prices for DEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4189	AMEX	DEM	Mon, Mar 4, 2024	41.82	41.88	41.74	41.76
4188	AMEX	DEM	Fri, Mar 1, 2024	41.59	41.69	41.34	41.66
4187	AMEX	DEM	Thu, Feb 29, 2024	41.38	41.49	41.25	41.31
4186	AMEX	DEM	Wed, Feb 28, 2024	41.60	41.60	41.19	41.27
4185	AMEX	DEM	Tue, Feb 27, 2024	41.81	41.88	41.75	41.82
4184	AMEX	DEM	Mon, Feb 26, 2024	41.75	41.76	41.61	41.67
4183	AMEX	DEM	Fri, Feb 23, 2024	41.94	41.98	41.83	41.93
4182	AMEX	DEM	Thu, Feb 22, 2024	41.86	41.93	41.70	41.86
4181	AMEX	DEM	Wed, Feb 21, 2024	41.40	41.48	41.31	41.41
4180	AMEX	DEM	Tue, Feb 20, 2024	41.48	41.49	41.27	41.39
4179	AMEX	DEM	Fri, Feb 16, 2024	40.88	41.11	40.85	41.01
4178	AMEX	DEM	Thu, Feb 15, 2024	40.50	40.72	40.39	40.71
4177	AMEX	DEM	Wed, Feb 14, 2024	40.42	40.48	40.31	40.45
4176	AMEX	DEM	Tue, Feb 13, 2024	40.32	40.40	39.85	40.02
4175	AMEX	DEM	Mon, Feb 12, 2024	40.49	40.89	40.49	40.74
4174	AMEX	DEM	Fri, Feb 9, 2024	40.63	40.63	40.32	40.54
4173	AMEX	DEM	Thu, Feb 8, 2024	40.73	40.73	40.49	40.55
4172	AMEX	DEM	Wed, Feb 7, 2024	40.70	40.84	40.66	40.76
4171	AMEX	DEM	Tue, Feb 6, 2024	40.46	40.78	40.39	40.75
4170	AMEX	DEM	Mon, Feb 5, 2024	40.17	40.17	39.87	40.07
4169	AMEX	DEM	Fri, Feb 2, 2024	40.19	40.23	40.02	40.12
4168	AMEX	DEM	Thu, Feb 1, 2024	40.26	40.43	40.21	40.35
4167	AMEX	DEM	Wed, Jan 31, 2024	40.12	40.46	40.07	40.16
4166	AMEX	DEM	Tue, Jan 30, 2024	39.85	40.00	39.74	39.97
4165	AMEX	DEM	Mon, Jan 29, 2024	40.13	40.13	39.88	40.11
4164	AMEX	DEM	Fri, Jan 26, 2024	39.86	39.98	39.83	39.93
4163	AMEX	DEM	Thu, Jan 25, 2024	39.76	39.86	39.57	39.74
4162	AMEX	DEM	Wed, Jan 24, 2024	39.46	39.67	39.36	39.40
4161	AMEX	DEM	Tue, Jan 23, 2024	38.62	38.80	38.54	38.78
4160	AMEX	DEM	Mon, Jan 22, 2024	38.59	38.70	38.52	38.58
4159	AMEX	DEM	Fri, Jan 19, 2024	38.65	38.85	38.55	38.82
4158	AMEX	DEM	Thu, Jan 18, 2024	38.39	38.56	38.33	38.43
4157	AMEX	DEM	Wed, Jan 17, 2024	38.37	38.41	38.22	38.38
4156	AMEX	DEM	Tue, Jan 16, 2024	39.26	39.26	38.86	38.92
4155	AMEX	DEM	Fri, Jan 12, 2024	39.97	39.97	39.63	39.73
4154	AMEX	DEM	Thu, Jan 11, 2024	39.58	39.61	39.27	39.51
4153	AMEX	DEM	Wed, Jan 10, 2024	39.58	39.66	39.45	39.50
4152	AMEX	DEM	Tue, Jan 9, 2024	39.81	39.89	39.65	39.68
4151	AMEX	DEM	Mon, Jan 8, 2024	39.88	40.13	39.83	40.11
4150	AMEX	DEM	Fri, Jan 5, 2024	40.10	40.38	40.08	40.18
4149	AMEX	DEM	Thu, Jan 4, 2024	40.07	40.22	39.98	40.03
4148	AMEX	DEM	Wed, Jan 3, 2024	39.89	40.18	39.89	40.08
4147	AMEX	DEM	Tue, Jan 2, 2024	40.35	40.46	40.13	40.23
4146	AMEX	DEM	Fri, Dec 29, 2023	40.78	40.87	40.64	40.68
4145	AMEX	DEM	Thu, Dec 28, 2023	40.79	40.87	40.64	40.70
4144	AMEX	DEM	Wed, Dec 27, 2023	40.52	40.65	40.46	40.59
4143	AMEX	DEM	Tue, Dec 26, 2023	40.32	40.39	40.23	40.33
4142	AMEX	DEM	Fri, Dec 22, 2023	39.98	40.05	39.83	39.95
4141	AMEX	DEM	Thu, Dec 21, 2023	39.97	40.13	39.87	39.80
4140	AMEX	DEM	Wed, Dec 20, 2023	39.89	39.89	39.44	39.46
4139	AMEX	DEM	Tue, Dec 19, 2023	39.92	40.09	39.90	40.01
4138	AMEX	DEM	Mon, Dec 18, 2023	39.65	39.73	39.51	39.73
4137	AMEX	DEM	Fri, Dec 15, 2023	39.76	39.82	39.63	39.66
4136	AMEX	DEM	Thu, Dec 14, 2023	39.58	39.93	39.58	39.90
4135	AMEX	DEM	Wed, Dec 13, 2023	38.74	39.35	38.60	39.33
4134	AMEX	DEM	Tue, Dec 12, 2023	38.70	38.82	38.56	38.79
4133	AMEX	DEM	Mon, Dec 11, 2023	38.61	38.89	38.61	38.85
4132	AMEX	DEM	Fri, Dec 8, 2023	38.58	38.79	38.53	38.71
4131	AMEX	DEM	Thu, Dec 7, 2023	38.74	38.81	38.68	38.80
4130	AMEX	DEM	Wed, Dec 6, 2023	38.88	38.94	38.65	38.65
4129	AMEX	DEM	Tue, Dec 5, 2023	38.70	38.78	38.59	38.74
4128	AMEX	DEM	Mon, Dec 4, 2023	39.07	39.15	38.80	38.87
4127	AMEX	DEM	Fri, Dec 1, 2023	38.97	39.38	38.90	39.30
4126	AMEX	DEM	Thu, Nov 30, 2023	38.96	39.01	38.79	38.98
4125	AMEX	DEM	Wed, Nov 29, 2023	39.07	39.20	39.00	39.01
4124	AMEX	DEM	Tue, Nov 28, 2023	39.12	39.37	39.11	39.33
4123	AMEX	DEM	Mon, Nov 27, 2023	39.08	39.08	38.92	39.03
4122	AMEX	DEM	Fri, Nov 24, 2023	39.06	39.21	39.06	39.10
4121	AMEX	DEM	Wed, Nov 22, 2023	39.07	39.08	38.87	38.99
4120	AMEX	DEM	Tue, Nov 21, 2023	39.28	39.30	39.07	39.13
4119	AMEX	DEM	Mon, Nov 20, 2023	39.06	39.32	39.06	39.27
4118	AMEX	DEM	Fri, Nov 17, 2023	38.69	38.87	38.69	38.79
4117	AMEX	DEM	Thu, Nov 16, 2023	38.59	38.74	38.45	38.62
4116	AMEX	DEM	Wed, Nov 15, 2023	38.78	38.99	38.73	38.85
4115	AMEX	DEM	Tue, Nov 14, 2023	38.32	38.73	38.32	38.68
4114	AMEX	DEM	Mon, Nov 13, 2023	37.55	37.81	37.51	37.67
4113	AMEX	DEM	Fri, Nov 10, 2023	37.36	37.57	37.31	37.51
4112	AMEX	DEM	Thu, Nov 9, 2023	37.62	37.75	37.31	37.35
4111	AMEX	DEM	Wed, Nov 8, 2023	37.70	37.74	37.47	37.51
4110	AMEX	DEM	Tue, Nov 7, 2023	37.83	37.85	37.63	37.81
4109	AMEX	DEM	Mon, Nov 6, 2023	38.12	38.17	37.99	38.04
4108	AMEX	DEM	Fri, Nov 3, 2023	37.77	38.10	37.77	38.02
4107	AMEX	DEM	Thu, Nov 2, 2023	37.33	37.57	37.32	37.53
4106	AMEX	DEM	Wed, Nov 1, 2023	36.56	36.96	36.53	36.94
4105	AMEX	DEM	Tue, Oct 31, 2023	36.35	36.49	36.27	36.46
4104	AMEX	DEM	Mon, Oct 30, 2023	36.78	36.78	36.38	36.54
4103	AMEX	DEM	Fri, Oct 27, 2023	36.74	36.77	36.31	36.36
4102	AMEX	DEM	Thu, Oct 26, 2023	36.39	36.57	36.31	36.52
4101	AMEX	DEM	Wed, Oct 25, 2023	36.62	36.69	36.47	36.54
4100	AMEX	DEM	Tue, Oct 24, 2023	36.54	36.84	36.54	36.78
4099	AMEX	DEM	Mon, Oct 23, 2023	36.44	36.63	36.26	36.45
4098	AMEX	DEM	Fri, Oct 20, 2023	36.83	36.88	36.62	36.64
4097	AMEX	DEM	Thu, Oct 19, 2023	37.24	37.31	37.04	37.08
4096	AMEX	DEM	Wed, Oct 18, 2023	37.47	37.50	37.16	37.23
4095	AMEX	DEM	Tue, Oct 17, 2023	37.53	37.90	37.52	37.76
4094	AMEX	DEM	Mon, Oct 16, 2023	37.57	37.97	37.57	37.89
4093	AMEX	DEM	Fri, Oct 13, 2023	37.63	37.74	37.41	37.45
4092	AMEX	DEM	Thu, Oct 12, 2023	37.86	37.88	37.37	37.47
4091	AMEX	DEM	Wed, Oct 11, 2023	37.75	37.77	37.55	37.72
4090	AMEX	DEM	Tue, Oct 10, 2023	37.39	37.75	37.38	37.72
4089	AMEX	DEM	Mon, Oct 9, 2023	36.82	37.22	36.82	37.17
4088	AMEX	DEM	Fri, Oct 6, 2023	36.68	37.24	36.59	37.14
4087	AMEX	DEM	Thu, Oct 5, 2023	36.59	36.67	36.44	36.65
4086	AMEX	DEM	Wed, Oct 4, 2023	36.69	36.71	36.41	36.52
4085	AMEX	DEM	Tue, Oct 3, 2023	36.94	36.98	36.61	36.70
4084	AMEX	DEM	Mon, Oct 2, 2023	37.47	37.49	37.14	37.25
4083	AMEX	DEM	Fri, Sep 29, 2023	37.88	37.88	37.43	37.48
4082	AMEX	DEM	Thu, Sep 28, 2023	37.30	37.52	37.20	37.51
4081	AMEX	DEM	Wed, Sep 27, 2023	37.40	37.45	37.10	37.23
4080	AMEX	DEM	Tue, Sep 26, 2023	37.46	37.53	37.22	37.24
4079	AMEX	DEM	Mon, Sep 25, 2023	37.78	37.88	37.69	37.85
4078	AMEX	DEM	Fri, Sep 22, 2023	39.35	39.43	39.14	38.05
4077	AMEX	DEM	Thu, Sep 21, 2023	39.00	39.04	38.84	38.86
4076	AMEX	DEM	Wed, Sep 20, 2023	39.73	39.91	39.53	39.53
4075	AMEX	DEM	Tue, Sep 19, 2023	39.56	39.59	39.45	39.49
4074	AMEX	DEM	Mon, Sep 18, 2023	39.55	39.66	39.46	39.59
4073	AMEX	DEM	Fri, Sep 15, 2023	39.66	39.75	39.50	39.54
4072	AMEX	DEM	Thu, Sep 14, 2023	39.45	39.70	39.45	39.64
4071	AMEX	DEM	Wed, Sep 13, 2023	38.99	39.17	38.96	39.07
4070	AMEX	DEM	Tue, Sep 12, 2023	38.83	39.07	38.83	39.00
4069	AMEX	DEM	Mon, Sep 11, 2023	39.14	39.25	39.08	39.24
4068	AMEX	DEM	Fri, Sep 8, 2023	38.99	39.02	38.85	38.96
4067	AMEX	DEM	Thu, Sep 7, 2023	38.85	38.91	38.74	38.76
4066	AMEX	DEM	Wed, Sep 6, 2023	39.19	39.38	39.03	39.09
4065	AMEX	DEM	Tue, Sep 5, 2023	39.21	39.27	39.09	39.18
4064	AMEX	DEM	Fri, Sep 1, 2023	39.05	39.21	38.96	39.12
4063	AMEX	DEM	Thu, Aug 31, 2023	39.02	39.02	38.64	38.69
4062	AMEX	DEM	Wed, Aug 30, 2023	39.13	39.24	39.04	39.11
4061	AMEX	DEM	Tue, Aug 29, 2023	38.88	39.31	38.80	39.29
4060	AMEX	DEM	Mon, Aug 28, 2023	38.68	38.94	38.62	38.90
4059	AMEX	DEM	Fri, Aug 25, 2023	38.44	38.54	38.17	38.43
4058	AMEX	DEM	Thu, Aug 24, 2023	38.52	38.67	38.30	38.33
4057	AMEX	DEM	Wed, Aug 23, 2023	38.18	38.56	38.11	38.50
4056	AMEX	DEM	Tue, Aug 22, 2023	37.88	37.98	37.70	37.75
4055	AMEX	DEM	Mon, Aug 21, 2023	37.59	37.71	37.43	37.70
4054	AMEX	DEM	Fri, Aug 18, 2023	37.44	37.69	37.31	37.63
4053	AMEX	DEM	Thu, Aug 17, 2023	38.12	38.14	37.69	37.70
4052	AMEX	DEM	Wed, Aug 16, 2023	37.87	38.06	37.76	37.76
4051	AMEX	DEM	Tue, Aug 15, 2023	38.19	38.19	37.85	37.93
4050	AMEX	DEM	Mon, Aug 14, 2023	38.16	38.29	37.97	38.23
4049	AMEX	DEM	Fri, Aug 11, 2023	38.60	38.70	38.51	38.58
4048	AMEX	DEM	Thu, Aug 10, 2023	39.10	39.28	38.83	38.86
4047	AMEX	DEM	Wed, Aug 9, 2023	39.04	39.14	38.89	38.98
4046	AMEX	DEM	Tue, Aug 8, 2023	38.81	39.00	38.65	38.99
4045	AMEX	DEM	Mon, Aug 7, 2023	39.32	39.33	39.11	39.20
4044	AMEX	DEM	Fri, Aug 4, 2023	39.29	39.48	39.05	39.12
4043	AMEX	DEM	Thu, Aug 3, 2023	39.12	39.24	38.97	39.04
4042	AMEX	DEM	Wed, Aug 2, 2023	39.55	39.55	39.20	39.30
4041	AMEX	DEM	Tue, Aug 1, 2023	40.44	40.47	40.16	40.21
4040	AMEX	DEM	Mon, Jul 31, 2023	40.62	40.83	40.62	40.83
4039	AMEX	DEM	Fri, Jul 28, 2023	40.79	40.86	40.66	40.82
4038	AMEX	DEM	Thu, Jul 27, 2023	40.54	40.54	40.01	40.09
4037	AMEX	DEM	Wed, Jul 26, 2023	40.34	40.75	40.34	40.72
4036	AMEX	DEM	Tue, Jul 25, 2023	40.49	40.63	40.46	40.62
4035	AMEX	DEM	Mon, Jul 24, 2023	39.79	40.22	39.73	40.14
4034	AMEX	DEM	Fri, Jul 21, 2023	39.49	39.54	39.39	39.39
4033	AMEX	DEM	Thu, Jul 20, 2023	39.32	39.37	39.09	39.16
4032	AMEX	DEM	Wed, Jul 19, 2023	39.36	39.43	39.17	39.34
4031	AMEX	DEM	Tue, Jul 18, 2023	39.38	39.52	39.34	39.40
4030	AMEX	DEM	Mon, Jul 17, 2023	39.29	39.47	39.12	39.43
4029	AMEX	DEM	Fri, Jul 14, 2023	39.53	39.53	39.31	39.32
4028	AMEX	DEM	Thu, Jul 13, 2023	39.07	39.41	39.01	39.35
4027	AMEX	DEM	Wed, Jul 12, 2023	38.66	38.84	38.66	38.79
4026	AMEX	DEM	Tue, Jul 11, 2023	37.92	38.09	37.85	38.06
4025	AMEX	DEM	Mon, Jul 10, 2023	37.57	37.75	37.57	37.69
4024	AMEX	DEM	Fri, Jul 7, 2023	37.71	38.00	37.61	37.81
4023	AMEX	DEM	Thu, Jul 6, 2023	37.78	37.83	37.40	37.56
4022	AMEX	DEM	Wed, Jul 5, 2023	38.47	38.47	38.23	38.27
4021	AMEX	DEM	Mon, Jul 3, 2023	38.73	38.85	38.68	38.75
4020	AMEX	DEM	Fri, Jun 30, 2023	38.31	38.39	38.21	38.27
4019	AMEX	DEM	Thu, Jun 29, 2023	37.94	38.11	37.88	38.11
4018	AMEX	DEM	Wed, Jun 28, 2023	38.09	38.26	38.00	38.12
4017	AMEX	DEM	Tue, Jun 27, 2023	38.43	38.43	38.28	38.43
4016	AMEX	DEM	Mon, Jun 26, 2023	38.34	38.38	38.18	38.27
4015	AMEX	DEM	Fri, Jun 23, 2023	38.89	38.92	38.76	38.13
4014	AMEX	DEM	Thu, Jun 22, 2023	39.45	39.52	39.36	39.46
4013	AMEX	DEM	Wed, Jun 21, 2023	39.53	39.69	39.47	39.67
4012	AMEX	DEM	Tue, Jun 20, 2023	39.64	39.64	39.34	39.44
4011	AMEX	DEM	Fri, Jun 16, 2023	40.05	40.09	39.92	39.96
4010	AMEX	DEM	Thu, Jun 15, 2023	39.99	40.18	39.95	40.14
4009	AMEX	DEM	Wed, Jun 14, 2023	39.66	39.99	39.65	39.87
4008	AMEX	DEM	Tue, Jun 13, 2023	39.66	39.75	39.54	39.62
4007	AMEX	DEM	Mon, Jun 12, 2023	39.43	39.48	39.31	39.46
4006	AMEX	DEM	Fri, Jun 9, 2023	39.43	39.62	39.36	39.53
4005	AMEX	DEM	Thu, Jun 8, 2023	39.03	39.32	39.03	39.32
4004	AMEX	DEM	Wed, Jun 7, 2023	38.93	39.11	38.81	38.90
4003	AMEX	DEM	Tue, Jun 6, 2023	38.47	38.83	38.45	38.75
4002	AMEX	DEM	Mon, Jun 5, 2023	38.39	38.50	38.36	38.46
4001	AMEX	DEM	Fri, Jun 2, 2023	38.29	38.46	38.28	38.46
4000	AMEX	DEM	Thu, Jun 1, 2023	37.44	37.82	37.27	37.82
3999	AMEX	DEM	Wed, May 31, 2023	37.35	37.35	36.98	37.30
3998	AMEX	DEM	Tue, May 30, 2023	37.90	37.90	37.51	37.64
3997	AMEX	DEM	Fri, May 26, 2023	37.73	37.98	37.70	37.90
3996	AMEX	DEM	Thu, May 25, 2023	37.67	37.67	37.39	37.42
3995	AMEX	DEM	Wed, May 24, 2023	37.76	37.85	37.59	37.61
3994	AMEX	DEM	Tue, May 23, 2023	38.00	38.12	37.85	37.85
3993	AMEX	DEM	Mon, May 22, 2023	38.36	38.44	38.25	38.25
3992	AMEX	DEM	Fri, May 19, 2023	38.37	38.37	38.20	38.33
3991	AMEX	DEM	Thu, May 18, 2023	38.25	38.34	38.10	38.29
3990	AMEX	DEM	Wed, May 17, 2023	38.14	38.30	38.05	38.27
3989	AMEX	DEM	Tue, May 16, 2023	38.23	38.34	38.04	38.07
3988	AMEX	DEM	Mon, May 15, 2023	38.14	38.43	38.06	38.43
3987	AMEX	DEM	Fri, May 12, 2023	37.90	37.93	37.72	37.84
3986	AMEX	DEM	Thu, May 11, 2023	38.12	38.17	37.83	38.12
3985	AMEX	DEM	Wed, May 10, 2023	38.71	38.71	38.34	38.52
3984	AMEX	DEM	Tue, May 9, 2023	38.64	38.77	38.57	38.75
3983	AMEX	DEM	Mon, May 8, 2023	38.95	39.00	38.77	38.81
3982	AMEX	DEM	Fri, May 5, 2023	38.31	38.65	38.25	38.63
3981	AMEX	DEM	Thu, May 4, 2023	38.11	38.15	37.93	38.01
3980	AMEX	DEM	Wed, May 3, 2023	37.86	38.00	37.75	37.78
3979	AMEX	DEM	Tue, May 2, 2023	38.00	38.03	37.65	37.75
3978	AMEX	DEM	Mon, May 1, 2023	38.14	38.35	38.05	38.05
3977	AMEX	DEM	Fri, Apr 28, 2023	38.08	38.25	38.02	38.25
3976	AMEX	DEM	Thu, Apr 27, 2023	37.78	38.11	37.77	38.03
3975	AMEX	DEM	Wed, Apr 26, 2023	37.76	37.76	37.53	37.57
3974	AMEX	DEM	Tue, Apr 25, 2023	37.70	37.70	37.43	37.51
3973	AMEX	DEM	Mon, Apr 24, 2023	38.12	38.15	38.00	38.15
3972	AMEX	DEM	Fri, Apr 21, 2023	38.22	38.26	37.92	38.07
3971	AMEX	DEM	Thu, Apr 20, 2023	38.41	38.57	38.35	38.47
3970	AMEX	DEM	Wed, Apr 19, 2023	38.50	38.50	38.31	38.43
3969	AMEX	DEM	Tue, Apr 18, 2023	38.90	38.95	38.79	38.93
3968	AMEX	DEM	Mon, Apr 17, 2023	38.91	38.91	38.71	38.89
3967	AMEX	DEM	Fri, Apr 14, 2023	38.76	38.89	38.62	38.82
3966	AMEX	DEM	Thu, Apr 13, 2023	38.78	38.92	38.76	38.90
3965	AMEX	DEM	Wed, Apr 12, 2023	38.76	38.78	38.49	38.55
3964	AMEX	DEM	Tue, Apr 11, 2023	38.32	38.50	38.17	38.50
3963	AMEX	DEM	Mon, Apr 10, 2023	37.69	37.85	37.63	37.76
3962	AMEX	DEM	Thu, Apr 6, 2023	37.66	37.83	37.57	37.75
3961	AMEX	DEM	Wed, Apr 5, 2023	38.05	38.07	37.65	37.83
3960	AMEX	DEM	Tue, Apr 4, 2023	38.10	38.20	37.96	38.10
3959	AMEX	DEM	Mon, Apr 3, 2023	37.85	38.16	37.85	38.11
3958	AMEX	DEM	Fri, Mar 31, 2023	37.95	38.03	37.76	37.86
3957	AMEX	DEM	Thu, Mar 30, 2023	37.94	37.95	37.75	37.94
3956	AMEX	DEM	Wed, Mar 29, 2023	37.54	37.60	37.45	37.51
3955	AMEX	DEM	Tue, Mar 28, 2023	37.28	37.44	37.24	37.39
3954	AMEX	DEM	Mon, Mar 27, 2023	37.07	37.17	36.95	37.17
3953	AMEX	DEM	Fri, Mar 24, 2023	37.14	37.29	36.94	37.19
3952	AMEX	DEM	Thu, Mar 23, 2023	37.65	37.86	37.30	37.37
3951	AMEX	DEM	Wed, Mar 22, 2023	37.35	37.80	37.29	37.34
3950	AMEX	DEM	Tue, Mar 21, 2023	37.15	37.18	36.98	37.17
3949	AMEX	DEM	Mon, Mar 20, 2023	36.99	37.14	36.91	37.05
3948	AMEX	DEM	Fri, Mar 17, 2023	37.03	37.07	36.84	36.92
3947	AMEX	DEM	Thu, Mar 16, 2023	36.52	36.95	36.41	36.92
3946	AMEX	DEM	Wed, Mar 15, 2023	36.56	36.61	36.28	36.61
3945	AMEX	DEM	Tue, Mar 14, 2023	37.20	37.36	37.03	37.19
3944	AMEX	DEM	Mon, Mar 13, 2023	37.13	37.48	37.05	37.22
3943	AMEX	DEM	Fri, Mar 10, 2023	37.30	37.49	37.06	37.12
3942	AMEX	DEM	Thu, Mar 9, 2023	37.68	37.80	37.26	37.30
3941	AMEX	DEM	Wed, Mar 8, 2023	37.85	38.03	37.77	37.92
3940	AMEX	DEM	Tue, Mar 7, 2023	38.18	38.22	37.64	37.71
3939	AMEX	DEM	Mon, Mar 6, 2023	38.21	38.29	38.11	38.16
3938	AMEX	DEM	Fri, Mar 3, 2023	38.03	38.29	37.98	38.27
3937	AMEX	DEM	Thu, Mar 2, 2023	37.71	37.94	37.64	37.87
3936	AMEX	DEM	Wed, Mar 1, 2023	37.74	37.83	37.57	37.74
3935	AMEX	DEM	Tue, Feb 28, 2023	37.17	37.23	36.98	36.99
3934	AMEX	DEM	Mon, Feb 27, 2023	37.24	37.34	37.11	37.25
3933	AMEX	DEM	Fri, Feb 24, 2023	37.13	37.20	36.96	37.11
3932	AMEX	DEM	Thu, Feb 23, 2023	37.95	38.03	37.63	37.84
3931	AMEX	DEM	Wed, Feb 22, 2023	37.52	37.61	37.40	37.49
3930	AMEX	DEM	Tue, Feb 21, 2023	37.75	37.90	37.54	37.61
3929	AMEX	DEM	Fri, Feb 17, 2023	37.63	37.70	37.48	37.68
3928	AMEX	DEM	Thu, Feb 16, 2023	37.58	37.82	37.44	37.65
3927	AMEX	DEM	Wed, Feb 15, 2023	37.54	37.70	37.34	37.68
3926	AMEX	DEM	Tue, Feb 14, 2023	37.86	38.18	37.81	37.99
3925	AMEX	DEM	Mon, Feb 13, 2023	37.69	38.03	37.69	37.99
3924	AMEX	DEM	Fri, Feb 10, 2023	37.77	37.77	37.56	37.68
3923	AMEX	DEM	Thu, Feb 9, 2023	38.14	38.16	37.75	37.86
3922	AMEX	DEM	Wed, Feb 8, 2023	37.98	38.00	37.68	37.90
3921	AMEX	DEM	Tue, Feb 7, 2023	37.74	38.02	37.58	37.84
3920	AMEX	DEM	Mon, Feb 6, 2023	37.61	37.74	37.43	37.69
3919	AMEX	DEM	Fri, Feb 3, 2023	38.24	38.39	37.90	38.00
3918	AMEX	DEM	Thu, Feb 2, 2023	39.13	39.19	38.60	38.76
3917	AMEX	DEM	Wed, Feb 1, 2023	38.72	39.14	38.52	39.03
3916	AMEX	DEM	Tue, Jan 31, 2023	38.50	38.72	38.37	38.72
3915	AMEX	DEM	Mon, Jan 30, 2023	38.76	38.84	38.59	38.61
3914	AMEX	DEM	Fri, Jan 27, 2023	39.26	39.29	39.07	39.15
3913	AMEX	DEM	Thu, Jan 26, 2023	39.33	39.42	39.17	39.40
3912	AMEX	DEM	Wed, Jan 25, 2023	38.80	39.17	38.70	39.17
3911	AMEX	DEM	Tue, Jan 24, 2023	38.84	39.04	38.75	39.02
3910	AMEX	DEM	Mon, Jan 23, 2023	38.72	39.09	38.67	38.94
3909	AMEX	DEM	Fri, Jan 20, 2023	38.28	38.65	38.18	38.65
3908	AMEX	DEM	Thu, Jan 19, 2023	37.97	38.22	37.91	38.15
3907	AMEX	DEM	Wed, Jan 18, 2023	38.46	38.50	37.94	37.95
3906	AMEX	DEM	Tue, Jan 17, 2023	38.01	38.12	37.95	38.12
3905	AMEX	DEM	Fri, Jan 13, 2023	37.95	38.22	37.95	38.17
3904	AMEX	DEM	Thu, Jan 12, 2023	37.95	38.24	37.67	38.15
3903	AMEX	DEM	Wed, Jan 11, 2023	37.64	37.83	37.59	37.83
3902	AMEX	DEM	Tue, Jan 10, 2023	37.41	37.60	37.28	37.53
3901	AMEX	DEM	Mon, Jan 9, 2023	37.31	37.48	37.22	37.27
3900	AMEX	DEM	Fri, Jan 6, 2023	36.66	37.17	36.45	37.17
3899	AMEX	DEM	Thu, Jan 5, 2023	35.97	36.20	35.97	36.17
3898	AMEX	DEM	Wed, Jan 4, 2023	35.82	36.28	35.71	36.20
3897	AMEX	DEM	Tue, Jan 3, 2023	35.71	35.88	35.53	35.59
3896	AMEX	DEM	Fri, Dec 30, 2022	35.79	35.96	35.50	35.64
3895	AMEX	DEM	Thu, Dec 29, 2022	35.92	36.04	35.82	35.99
3894	AMEX	DEM	Wed, Dec 28, 2022	35.88	35.98	35.51	35.51
3893	AMEX	DEM	Tue, Dec 27, 2022	35.78	36.20	35.73	36.10
3892	AMEX	DEM	Fri, Dec 23, 2022	35.53	35.77	35.53	35.76
3891	AMEX	DEM	Thu, Dec 22, 2022	35.96	36.00	35.65	35.43
3890	AMEX	DEM	Wed, Dec 21, 2022	35.87	36.08	35.79	36.05
3889	AMEX	DEM	Tue, Dec 20, 2022	35.67	35.87	35.67	35.74
3888	AMEX	DEM	Mon, Dec 19, 2022	35.72	35.77	35.55	35.61
3887	AMEX	DEM	Fri, Dec 16, 2022	35.68	35.79	35.54	35.70
3886	AMEX	DEM	Thu, Dec 15, 2022	36.00	36.19	35.59	35.73
3885	AMEX	DEM	Wed, Dec 14, 2022	36.26	36.38	36.01	36.30
3884	AMEX	DEM	Tue, Dec 13, 2022	36.76	36.82	36.36	36.38
3883	AMEX	DEM	Mon, Dec 12, 2022	36.30	36.38	36.00	36.38
3882	AMEX	DEM	Fri, Dec 9, 2022	36.52	36.65	36.35	36.45
3881	AMEX	DEM	Thu, Dec 8, 2022	36.42	36.65	36.28	36.33
3880	AMEX	DEM	Wed, Dec 7, 2022	36.39	36.57	36.30	36.39
3879	AMEX	DEM	Tue, Dec 6, 2022	36.76	36.87	36.38	36.47
3878	AMEX	DEM	Mon, Dec 5, 2022	37.00	37.10	36.60	36.65
3877	AMEX	DEM	Fri, Dec 2, 2022	36.77	37.05	36.71	37.01
3876	AMEX	DEM	Thu, Dec 1, 2022	37.14	37.25	36.85	37.01
3875	AMEX	DEM	Wed, Nov 30, 2022	36.91	37.22	36.65	37.16
3874	AMEX	DEM	Tue, Nov 29, 2022	36.15	36.35	36.11	36.30
3873	AMEX	DEM	Mon, Nov 28, 2022	35.52	35.78	35.50	35.50
3872	AMEX	DEM	Fri, Nov 25, 2022	35.82	35.92	35.77	35.79
3871	AMEX	DEM	Wed, Nov 23, 2022	35.37	35.70	35.37	35.67
3870	AMEX	DEM	Tue, Nov 22, 2022	35.14	35.33	35.13	35.29
3869	AMEX	DEM	Mon, Nov 21, 2022	34.99	35.03	34.77	35.02
3868	AMEX	DEM	Fri, Nov 18, 2022	35.21	35.23	35.00	35.08
3867	AMEX	DEM	Thu, Nov 17, 2022	34.77	35.29	34.70	35.26
3866	AMEX	DEM	Wed, Nov 16, 2022	35.56	35.61	35.25	35.32
3865	AMEX	DEM	Tue, Nov 15, 2022	36.21	36.29	35.71	35.96
3864	AMEX	DEM	Mon, Nov 14, 2022	35.51	35.81	35.36	35.61
3863	AMEX	DEM	Fri, Nov 11, 2022	35.27	35.64	35.19	35.60
3862	AMEX	DEM	Thu, Nov 10, 2022	34.53	34.79	34.31	34.78
3861	AMEX	DEM	Wed, Nov 9, 2022	34.02	34.17	33.64	33.70
3860	AMEX	DEM	Tue, Nov 8, 2022	33.79	34.10	33.70	33.93
3859	AMEX	DEM	Mon, Nov 7, 2022	33.91	33.96	33.66	33.71
3858	AMEX	DEM	Fri, Nov 4, 2022	33.56	33.74	33.36	33.69
3857	AMEX	DEM	Thu, Nov 3, 2022	32.19	32.57	32.17	32.50
3856	AMEX	DEM	Wed, Nov 2, 2022	32.51	33.02	32.29	32.29
3855	AMEX	DEM	Tue, Nov 1, 2022	32.62	32.68	32.34	32.51
3854	AMEX	DEM	Mon, Oct 31, 2022	31.87	32.16	31.80	32.14
3853	AMEX	DEM	Fri, Oct 28, 2022	32.50	32.65	32.39	32.65
3852	AMEX	DEM	Thu, Oct 27, 2022	32.77	33.06	32.73	32.79
3851	AMEX	DEM	Wed, Oct 26, 2022	32.56	33.13	32.52	32.86
3850	AMEX	DEM	Tue, Oct 25, 2022	32.28	32.73	32.28	32.70
3849	AMEX	DEM	Mon, Oct 24, 2022	32.75	32.75	32.38	32.48
3848	AMEX	DEM	Fri, Oct 21, 2022	32.94	33.70	32.94	33.67
3847	AMEX	DEM	Thu, Oct 20, 2022	32.96	33.39	32.96	33.05
3846	AMEX	DEM	Wed, Oct 19, 2022	32.78	33.04	32.72	32.84
3845	AMEX	DEM	Tue, Oct 18, 2022	33.20	33.25	32.79	33.02
3844	AMEX	DEM	Mon, Oct 17, 2022	32.91	33.21	32.91	33.05
3843	AMEX	DEM	Fri, Oct 14, 2022	33.04	33.08	32.33	32.35
3842	AMEX	DEM	Thu, Oct 13, 2022	32.22	33.25	32.15	33.07
3841	AMEX	DEM	Wed, Oct 12, 2022	32.89	32.98	32.79	32.85
3840	AMEX	DEM	Tue, Oct 11, 2022	33.09	33.35	32.90	32.97
3839	AMEX	DEM	Mon, Oct 10, 2022	33.63	33.63	33.30	33.37
3838	AMEX	DEM	Fri, Oct 7, 2022	33.93	34.02	33.57	33.63
3837	AMEX	DEM	Thu, Oct 6, 2022	34.17	34.35	34.03	34.11
3836	AMEX	DEM	Wed, Oct 5, 2022	34.17	34.45	34.03	34.37
3835	AMEX	DEM	Tue, Oct 4, 2022	34.12	34.38	34.07	34.22
3834	AMEX	DEM	Mon, Oct 3, 2022	33.06	33.57	33.00	33.52
3833	AMEX	DEM	Fri, Sep 30, 2022	32.37	32.76	32.37	32.53
3832	AMEX	DEM	Thu, Sep 29, 2022	32.47	32.47	32.12	32.43
3831	AMEX	DEM	Wed, Sep 28, 2022	32.52	32.95	32.42	32.78
3830	AMEX	DEM	Tue, Sep 27, 2022	32.91	33.05	32.57	32.68
3829	AMEX	DEM	Mon, Sep 26, 2022	33.05	33.20	32.72	32.83
3828	AMEX	DEM	Fri, Sep 23, 2022	35.41	35.41	34.92	33.57
3827	AMEX	DEM	Thu, Sep 22, 2022	36.09	36.23	35.89	36.09
3826	AMEX	DEM	Wed, Sep 21, 2022	36.31	36.41	35.92	35.99
3825	AMEX	DEM	Tue, Sep 20, 2022	36.29	36.45	36.19	36.34
3824	AMEX	DEM	Mon, Sep 19, 2022	36.01	36.62	36.01	36.58
3823	AMEX	DEM	Fri, Sep 16, 2022	36.13	36.36	36.06	36.31
3822	AMEX	DEM	Thu, Sep 15, 2022	36.53	36.81	36.45	36.53
3821	AMEX	DEM	Wed, Sep 14, 2022	36.81	36.91	36.58	36.71
3820	AMEX	DEM	Tue, Sep 13, 2022	36.91	37.16	36.55	36.59
3819	AMEX	DEM	Mon, Sep 12, 2022	37.55	37.76	37.54	37.70
3818	AMEX	DEM	Fri, Sep 9, 2022	36.95	37.31	36.95	37.28
3817	AMEX	DEM	Thu, Sep 8, 2022	36.34	36.50	36.22	36.49
3816	AMEX	DEM	Wed, Sep 7, 2022	36.14	36.54	36.02	36.52
3815	AMEX	DEM	Tue, Sep 6, 2022	36.50	36.53	36.24	36.29
3814	AMEX	DEM	Fri, Sep 2, 2022	36.56	36.77	36.34	36.39
3813	AMEX	DEM	Thu, Sep 1, 2022	36.43	36.51	36.14	36.46
3812	AMEX	DEM	Wed, Aug 31, 2022	36.85	36.96	36.64	36.64
3811	AMEX	DEM	Tue, Aug 30, 2022	37.33	37.33	36.64	36.80
3810	AMEX	DEM	Mon, Aug 29, 2022	37.39	37.55	37.30	37.31
3809	AMEX	DEM	Fri, Aug 26, 2022	37.97	38.05	37.48	37.50
3808	AMEX	DEM	Thu, Aug 25, 2022	37.55	37.81	37.51	37.78
3807	AMEX	DEM	Wed, Aug 24, 2022	37.28	37.52	37.24	37.32
3806	AMEX	DEM	Tue, Aug 23, 2022	37.11	37.55	37.11	37.44
3805	AMEX	DEM	Mon, Aug 22, 2022	36.97	37.08	36.88	36.97
3804	AMEX	DEM	Fri, Aug 19, 2022	37.19	37.19	36.98	37.10
3803	AMEX	DEM	Thu, Aug 18, 2022	37.50	37.50	37.23	37.39
3802	AMEX	DEM	Wed, Aug 17, 2022	37.41	37.71	37.40	37.63
3801	AMEX	DEM	Tue, Aug 16, 2022	37.58	37.81	37.58	37.75
3800	AMEX	DEM	Mon, Aug 15, 2022	37.45	37.67	37.38	37.56
3799	AMEX	DEM	Fri, Aug 12, 2022	37.58	38.02	37.58	37.99
3798	AMEX	DEM	Thu, Aug 11, 2022	37.66	37.90	37.49	37.53
3797	AMEX	DEM	Wed, Aug 10, 2022	37.37	37.45	37.25	37.40
3796	AMEX	DEM	Tue, Aug 9, 2022	37.06	37.19	36.89	36.98
3795	AMEX	DEM	Mon, Aug 8, 2022	36.82	36.96	36.79	36.86
3794	AMEX	DEM	Fri, Aug 5, 2022	36.09	36.55	36.09	36.51
3793	AMEX	DEM	Thu, Aug 4, 2022	36.09	36.32	36.02	36.22
3792	AMEX	DEM	Wed, Aug 3, 2022	36.07	36.23	35.82	36.00
3791	AMEX	DEM	Tue, Aug 2, 2022	36.16	36.39	35.96	36.13
3790	AMEX	DEM	Mon, Aug 1, 2022	36.44	36.69	36.31	36.35
3789	AMEX	DEM	Fri, Jul 29, 2022	36.40	36.80	36.37	36.79
3788	AMEX	DEM	Thu, Jul 28, 2022	36.65	36.69	36.32	36.65
3787	AMEX	DEM	Wed, Jul 27, 2022	36.16	36.54	36.03	36.45
3786	AMEX	DEM	Tue, Jul 26, 2022	36.12	36.24	35.90	35.99
3785	AMEX	DEM	Mon, Jul 25, 2022	35.90	36.06	35.84	36.06
3784	AMEX	DEM	Fri, Jul 22, 2022	35.72	35.79	35.45	35.51
3783	AMEX	DEM	Thu, Jul 21, 2022	35.28	35.54	35.17	35.50
3782	AMEX	DEM	Wed, Jul 20, 2022	35.45	35.50	35.27	35.41
3781	AMEX	DEM	Tue, Jul 19, 2022	35.58	35.69	35.53	35.60
3780	AMEX	DEM	Mon, Jul 18, 2022	35.48	35.67	35.19	35.24
3779	AMEX	DEM	Fri, Jul 15, 2022	34.80	35.04	34.57	35.04
3778	AMEX	DEM	Thu, Jul 14, 2022	35.00	35.04	34.61	34.91
3777	AMEX	DEM	Wed, Jul 13, 2022	35.32	35.74	35.27	35.60
3776	AMEX	DEM	Tue, Jul 12, 2022	35.79	35.85	35.60	35.77
3775	AMEX	DEM	Mon, Jul 11, 2022	36.00	36.02	35.79	35.84
3774	AMEX	DEM	Fri, Jul 8, 2022	36.57	36.63	36.34	36.57
3773	AMEX	DEM	Thu, Jul 7, 2022	36.32	36.65	36.32	36.53
3772	AMEX	DEM	Wed, Jul 6, 2022	35.91	35.99	35.58	35.92
3771	AMEX	DEM	Tue, Jul 5, 2022	36.02	36.24	35.78	36.24
3770	AMEX	DEM	Fri, Jul 1, 2022	36.61	36.81	36.33	36.77
3769	AMEX	DEM	Thu, Jun 30, 2022	36.87	37.15	36.69	37.03
3768	AMEX	DEM	Wed, Jun 29, 2022	37.70	37.70	37.22	37.36
3767	AMEX	DEM	Tue, Jun 28, 2022	37.94	38.05	37.33	37.33
3766	AMEX	DEM	Mon, Jun 27, 2022	37.48	37.68	37.40	37.54
3765	AMEX	DEM	Fri, Jun 24, 2022	36.98	37.26	36.83	37.22
3764	AMEX	DEM	Thu, Jun 23, 2022	37.97	37.99	37.41	36.87
3763	AMEX	DEM	Wed, Jun 22, 2022	37.86	38.11	37.61	37.88
3762	AMEX	DEM	Tue, Jun 21, 2022	38.47	38.56	38.33	38.39
3761	AMEX	DEM	Fri, Jun 17, 2022	38.24	38.39	37.89	38.12
3760	AMEX	DEM	Thu, Jun 16, 2022	38.45	38.45	38.08	38.31
3759	AMEX	DEM	Wed, Jun 15, 2022	39.07	39.71	38.91	39.43
3758	AMEX	DEM	Tue, Jun 14, 2022	38.91	39.02	38.61	38.80
3757	AMEX	DEM	Mon, Jun 13, 2022	38.95	39.08	38.56	38.71
3756	AMEX	DEM	Fri, Jun 10, 2022	39.83	39.96	39.62	39.81
3755	AMEX	DEM	Thu, Jun 9, 2022	40.76	40.79	40.31	40.31
3754	AMEX	DEM	Wed, Jun 8, 2022	41.32	41.35	40.92	40.95
3753	AMEX	DEM	Tue, Jun 7, 2022	41.09	41.47	41.09	41.44
3752	AMEX	DEM	Mon, Jun 6, 2022	41.83	41.86	41.34	41.36
3751	AMEX	DEM	Fri, Jun 3, 2022	41.70	41.74	41.40	41.51
3750	AMEX	DEM	Thu, Jun 2, 2022	41.66	42.02	41.56	41.98
3749	AMEX	DEM	Wed, Jun 1, 2022	41.87	41.90	41.35	41.55
3748	AMEX	DEM	Tue, May 31, 2022	41.95	42.06	41.59	41.66
3747	AMEX	DEM	Fri, May 27, 2022	41.48	41.64	41.43	41.56
3746	AMEX	DEM	Thu, May 26, 2022	40.75	41.32	40.75	41.24
3745	AMEX	DEM	Wed, May 25, 2022	40.46	40.94	40.45	40.82
3744	AMEX	DEM	Tue, May 24, 2022	40.42	40.75	40.18	40.68
3743	AMEX	DEM	Mon, May 23, 2022	40.67	40.94	40.60	40.83
3742	AMEX	DEM	Fri, May 20, 2022	40.19	40.29	39.78	40.25
3741	AMEX	DEM	Thu, May 19, 2022	39.46	40.01	39.46	39.90
3740	AMEX	DEM	Wed, May 18, 2022	39.59	39.73	39.07	39.13
3739	AMEX	DEM	Tue, May 17, 2022	39.94	40.04	39.71	39.99
3738	AMEX	DEM	Mon, May 16, 2022	39.15	39.46	39.12	39.38
3737	AMEX	DEM	Fri, May 13, 2022	38.73	39.23	38.72	39.16
3736	AMEX	DEM	Thu, May 12, 2022	38.34	38.69	38.11	38.45
3735	AMEX	DEM	Wed, May 11, 2022	38.94	39.31	38.76	38.80
3734	AMEX	DEM	Tue, May 10, 2022	39.23	39.25	38.57	38.85
3733	AMEX	DEM	Mon, May 9, 2022	39.12	39.36	38.85	38.90
3732	AMEX	DEM	Fri, May 6, 2022	39.90	40.16	39.58	39.92
3731	AMEX	DEM	Thu, May 5, 2022	40.81	40.81	39.85	40.23
3730	AMEX	DEM	Wed, May 4, 2022	40.75	41.63	40.57	41.59
3729	AMEX	DEM	Tue, May 3, 2022	40.85	41.04	40.74	41.00
3728	AMEX	DEM	Mon, May 2, 2022	40.54	40.65	39.99	40.47
3727	AMEX	DEM	Fri, Apr 29, 2022	41.51	41.71	40.81	40.81
3726	AMEX	DEM	Thu, Apr 28, 2022	40.89	41.26	40.59	41.15
3725	AMEX	DEM	Wed, Apr 27, 2022	40.35	40.76	40.26	40.59
3724	AMEX	DEM	Tue, Apr 26, 2022	40.67	40.69	40.13	40.15
3723	AMEX	DEM	Mon, Apr 25, 2022	40.80	41.00	40.38	40.97
3722	AMEX	DEM	Fri, Apr 22, 2022	42.20	42.30	41.49	41.49
3721	AMEX	DEM	Thu, Apr 21, 2022	43.00	43.09	42.17	42.33
3720	AMEX	DEM	Wed, Apr 20, 2022	43.12	43.22	42.88	43.05
3719	AMEX	DEM	Tue, Apr 19, 2022	43.26	43.37	43.12	43.28
3718	AMEX	DEM	Mon, Apr 18, 2022	43.45	43.77	43.42	43.64
3717	AMEX	DEM	Thu, Apr 14, 2022	43.81	43.81	43.57	43.74
3716	AMEX	DEM	Wed, Apr 13, 2022	43.79	44.04	43.79	44.04
3715	AMEX	DEM	Tue, Apr 12, 2022	44.06	44.06	43.57	43.63
3714	AMEX	DEM	Mon, Apr 11, 2022	43.96	44.02	43.77	43.85
3713	AMEX	DEM	Fri, Apr 8, 2022	44.08	44.29	43.98	44.20
3712	AMEX	DEM	Thu, Apr 7, 2022	43.75	44.03	43.57	43.89
3711	AMEX	DEM	Wed, Apr 6, 2022	44.22	44.29	43.82	44.02
3710	AMEX	DEM	Tue, Apr 5, 2022	44.85	44.86	44.16	44.21
3709	AMEX	DEM	Mon, Apr 4, 2022	44.89	44.95	44.79	44.95
3708	AMEX	DEM	Fri, Apr 1, 2022	44.37	44.57	44.23	44.57
3707	AMEX	DEM	Thu, Mar 31, 2022	43.87	44.02	43.73	43.76
3706	AMEX	DEM	Wed, Mar 30, 2022	43.83	44.00	43.77	43.89
3705	AMEX	DEM	Tue, Mar 29, 2022	43.67	43.72	43.42	43.70
3704	AMEX	DEM	Mon, Mar 28, 2022	43.35	43.38	43.11	43.34
3703	AMEX	DEM	Fri, Mar 25, 2022	43.43	43.54	43.32	43.48
3702	AMEX	DEM	Thu, Mar 24, 2022	43.67	44.00	43.65	43.55
3701	AMEX	DEM	Wed, Mar 23, 2022	43.33	43.78	43.33	43.58
3700	AMEX	DEM	Tue, Mar 22, 2022	43.54	43.61	43.38	43.50
3699	AMEX	DEM	Mon, Mar 21, 2022	43.06	43.25	42.97	43.25
3698	AMEX	DEM	Fri, Mar 18, 2022	42.57	43.31	42.45	43.27
3697	AMEX	DEM	Thu, Mar 17, 2022	42.28	42.72	42.06	42.68
3696	AMEX	DEM	Wed, Mar 16, 2022	41.59	42.26	41.28	42.19
3695	AMEX	DEM	Tue, Mar 15, 2022	40.46	40.67	40.23	40.62
3694	AMEX	DEM	Mon, Mar 14, 2022	41.69	41.79	41.00	41.08
3693	AMEX	DEM	Fri, Mar 11, 2022	42.58	42.58	41.88	41.92
3692	AMEX	DEM	Thu, Mar 10, 2022	41.80	42.40	41.80	42.29
3691	AMEX	DEM	Wed, Mar 9, 2022	42.10	42.39	42.01	42.24
3690	AMEX	DEM	Tue, Mar 8, 2022	42.46	42.47	41.97	42.01
3689	AMEX	DEM	Mon, Mar 7, 2022	43.41	43.46	42.40	42.48
3688	AMEX	DEM	Fri, Mar 4, 2022	43.31	43.64	43.14	43.64
3687	AMEX	DEM	Thu, Mar 3, 2022	43.76	44.04	43.55	43.79
3686	AMEX	DEM	Wed, Mar 2, 2022	43.29	43.62	42.97	43.48
3685	AMEX	DEM	Tue, Mar 1, 2022	43.91	44.23	43.07	43.32
3684	AMEX	DEM	Mon, Feb 28, 2022	44.14	44.51	44.01	44.29
3683	AMEX	DEM	Fri, Feb 25, 2022	44.85	45.60	44.77	45.46
3682	AMEX	DEM	Thu, Feb 24, 2022	43.85	44.78	43.58	44.78
3681	AMEX	DEM	Wed, Feb 23, 2022	46.52	46.52	46.03	46.12
3680	AMEX	DEM	Tue, Feb 22, 2022	46.48	46.78	46.27	46.65
3679	AMEX	DEM	Fri, Feb 18, 2022	46.94	47.01	46.73	46.81
3678	AMEX	DEM	Thu, Feb 17, 2022	47.12	47.15	46.70	46.87
3677	AMEX	DEM	Wed, Feb 16, 2022	47.07	47.66	47.07	47.47
3676	AMEX	DEM	Tue, Feb 15, 2022	46.82	46.93	46.57	46.93
3675	AMEX	DEM	Mon, Feb 14, 2022	46.85	46.85	46.41	46.66
3674	AMEX	DEM	Fri, Feb 11, 2022	47.30	47.57	46.80	46.89
3673	AMEX	DEM	Thu, Feb 10, 2022	46.96	47.55	46.95	47.12
3672	AMEX	DEM	Wed, Feb 9, 2022	46.77	47.06	46.71	47.05
3671	AMEX	DEM	Tue, Feb 8, 2022	46.21	46.59	46.21	46.59
3670	AMEX	DEM	Mon, Feb 7, 2022	45.72	46.17	45.70	46.02
3669	AMEX	DEM	Fri, Feb 4, 2022	45.19	45.55	45.09	45.44
3668	AMEX	DEM	Thu, Feb 3, 2022	45.04	45.37	45.02	45.23
3667	AMEX	DEM	Wed, Feb 2, 2022	45.54	45.62	45.21	45.51
3666	AMEX	DEM	Tue, Feb 1, 2022	45.25	45.52	45.10	45.52
3665	AMEX	DEM	Mon, Jan 31, 2022	44.71	45.15	44.71	45.12
3664	AMEX	DEM	Fri, Jan 28, 2022	44.54	44.54	44.15	44.54
3663	AMEX	DEM	Thu, Jan 27, 2022	44.77	44.86	44.39	44.49
3662	AMEX	DEM	Wed, Jan 26, 2022	44.99	45.29	44.40	44.55
3661	AMEX	DEM	Tue, Jan 25, 2022	44.33	44.83	44.03	44.69
3660	AMEX	DEM	Mon, Jan 24, 2022	44.35	44.54	43.72	44.54
3659	AMEX	DEM	Fri, Jan 21, 2022	45.47	45.47	45.01	45.01
3658	AMEX	DEM	Thu, Jan 20, 2022	45.76	45.91	45.32	45.40
3657	AMEX	DEM	Wed, Jan 19, 2022	45.38	45.45	45.19	45.24
3656	AMEX	DEM	Tue, Jan 18, 2022	44.45	44.70	44.37	44.57
3655	AMEX	DEM	Fri, Jan 14, 2022	44.79	45.13	44.69	45.12
3654	AMEX	DEM	Thu, Jan 13, 2022	45.32	45.36	45.09	45.16
3653	AMEX	DEM	Wed, Jan 12, 2022	45.03	45.37	45.00	45.36
3652	AMEX	DEM	Tue, Jan 11, 2022	44.32	44.83	44.23	44.82
3651	AMEX	DEM	Mon, Jan 10, 2022	44.08	44.18	43.82	44.02
3650	AMEX	DEM	Fri, Jan 7, 2022	43.68	44.15	43.68	44.11
3649	AMEX	DEM	Thu, Jan 6, 2022	43.39	43.61	43.32	43.47
3648	AMEX	DEM	Wed, Jan 5, 2022	43.77	43.96	43.26	43.30
3647	AMEX	DEM	Tue, Jan 4, 2022	43.44	43.73	43.36	43.59
3646	AMEX	DEM	Mon, Jan 3, 2022	43.37	43.49	43.25	43.45
3645	AMEX	DEM	Fri, Dec 31, 2021	43.28	43.50	43.23	43.32
3644	AMEX	DEM	Thu, Dec 30, 2021	43.16	43.34	43.07	43.31
3643	AMEX	DEM	Wed, Dec 29, 2021	43.23	43.29	43.09	43.13
3642	AMEX	DEM	Tue, Dec 28, 2021	43.37	43.47	43.30	43.32
3641	AMEX	DEM	Mon, Dec 27, 2021	43.25	43.43	43.20	43.39
3640	AMEX	DEM	Thu, Dec 23, 2021	43.72	43.85	43.61	43.10
3639	AMEX	DEM	Wed, Dec 22, 2021	43.25	43.55	43.15	43.53
3638	AMEX	DEM	Tue, Dec 21, 2021	43.15	43.33	43.07	43.26
3637	AMEX	DEM	Mon, Dec 20, 2021	42.72	42.94	42.54	42.89
3636	AMEX	DEM	Fri, Dec 17, 2021	43.27	43.40	43.09	43.16
3635	AMEX	DEM	Thu, Dec 16, 2021	43.42	43.63	43.41	43.52
3634	AMEX	DEM	Wed, Dec 15, 2021	42.93	43.12	42.58	43.05
3633	AMEX	DEM	Tue, Dec 14, 2021	43.01	43.21	42.85	43.06
3632	AMEX	DEM	Mon, Dec 13, 2021	43.42	43.50	43.04	43.08
3631	AMEX	DEM	Fri, Dec 10, 2021	43.61	43.70	43.52	43.66
3630	AMEX	DEM	Thu, Dec 9, 2021	43.61	43.70	43.54	43.61
3629	AMEX	DEM	Wed, Dec 8, 2021	43.66	43.84	43.57	43.74
3628	AMEX	DEM	Tue, Dec 7, 2021	43.60	43.82	43.60	43.70
3627	AMEX	DEM	Mon, Dec 6, 2021	43.07	43.29	42.91	43.20
3626	AMEX	DEM	Fri, Dec 3, 2021	43.20	43.21	42.69	42.88
3625	AMEX	DEM	Thu, Dec 2, 2021	42.57	42.98	42.40	42.92
3624	AMEX	DEM	Wed, Dec 1, 2021	42.57	42.82	41.91	41.91
3623	AMEX	DEM	Tue, Nov 30, 2021	42.06	42.17	41.58	41.96
3622	AMEX	DEM	Mon, Nov 29, 2021	42.12	42.12	41.74	41.94
3621	AMEX	DEM	Fri, Nov 26, 2021	41.83	41.86	41.40	41.71
3620	AMEX	DEM	Wed, Nov 24, 2021	42.65	42.91	42.63	42.82
3619	AMEX	DEM	Tue, Nov 23, 2021	42.68	43.00	42.54	42.95
3618	AMEX	DEM	Mon, Nov 22, 2021	42.57	42.74	42.40	42.42
3617	AMEX	DEM	Fri, Nov 19, 2021	42.72	42.84	42.52	42.52
3616	AMEX	DEM	Thu, Nov 18, 2021	42.84	42.86	42.62	42.74
3615	AMEX	DEM	Wed, Nov 17, 2021	43.42	43.45	43.16	43.16
3614	AMEX	DEM	Tue, Nov 16, 2021	43.45	43.50	43.27	43.29
3613	AMEX	DEM	Mon, Nov 15, 2021	43.74	43.78	43.57	43.60
3612	AMEX	DEM	Fri, Nov 12, 2021	43.68	43.81	43.63	43.72
3611	AMEX	DEM	Thu, Nov 11, 2021	43.87	44.07	43.86	43.91
3610	AMEX	DEM	Wed, Nov 10, 2021	43.41	43.49	43.01	43.07
3609	AMEX	DEM	Tue, Nov 9, 2021	43.48	43.48	43.15	43.26
3608	AMEX	DEM	Mon, Nov 8, 2021	43.22	43.50	43.22	43.48
3607	AMEX	DEM	Fri, Nov 5, 2021	42.93	42.95	42.77	42.92
3606	AMEX	DEM	Thu, Nov 4, 2021	43.09	43.09	42.79	42.89
3605	AMEX	DEM	Wed, Nov 3, 2021	42.97	43.24	42.81	43.18
3604	AMEX	DEM	Tue, Nov 2, 2021	43.16	43.16	42.96	43.02
3603	AMEX	DEM	Mon, Nov 1, 2021	43.29	43.52	43.29	43.50
3602	AMEX	DEM	Fri, Oct 29, 2021	43.33	43.35	43.10	43.25
3601	AMEX	DEM	Thu, Oct 28, 2021	43.81	43.92	43.75	43.92
3600	AMEX	DEM	Wed, Oct 27, 2021	44.34	44.38	44.03	44.07
3599	AMEX	DEM	Tue, Oct 26, 2021	44.79	44.79	44.45	44.53
3598	AMEX	DEM	Mon, Oct 25, 2021	44.68	44.87	44.49	44.84
3597	AMEX	DEM	Fri, Oct 22, 2021	44.56	44.66	44.21	44.45
3596	AMEX	DEM	Thu, Oct 21, 2021	44.73	44.73	44.34	44.48
3595	AMEX	DEM	Wed, Oct 20, 2021	44.98	45.11	44.84	45.08
3594	AMEX	DEM	Tue, Oct 19, 2021	45.01	45.18	44.93	45.09
3593	AMEX	DEM	Mon, Oct 18, 2021	44.72	44.94	44.68	44.85
3592	AMEX	DEM	Fri, Oct 15, 2021	44.79	45.11	44.75	45.04
3591	AMEX	DEM	Thu, Oct 14, 2021	44.84	44.84	44.69	44.81
3590	AMEX	DEM	Wed, Oct 13, 2021	44.46	44.69	44.37	44.62
3589	AMEX	DEM	Tue, Oct 12, 2021	44.62	44.70	44.38	44.47
3588	AMEX	DEM	Mon, Oct 11, 2021	44.83	44.97	44.65	44.67
3587	AMEX	DEM	Fri, Oct 8, 2021	44.69	44.71	44.55	44.65
3586	AMEX	DEM	Thu, Oct 7, 2021	44.50	44.74	44.50	44.63
3585	AMEX	DEM	Wed, Oct 6, 2021	43.75	44.20	43.60	44.17
3584	AMEX	DEM	Tue, Oct 5, 2021	43.84	44.16	43.84	43.93
3583	AMEX	DEM	Mon, Oct 4, 2021	43.72	43.72	43.43	43.58
3582	AMEX	DEM	Fri, Oct 1, 2021	43.75	43.89	43.46	43.81
3581	AMEX	DEM	Thu, Sep 30, 2021	43.79	43.98	43.57	43.63
3580	AMEX	DEM	Wed, Sep 29, 2021	43.58	43.69	43.33	43.34
3579	AMEX	DEM	Tue, Sep 28, 2021	43.84	43.88	43.45	43.45
3578	AMEX	DEM	Mon, Sep 27, 2021	43.83	44.02	43.72	43.97
3577	AMEX	DEM	Fri, Sep 24, 2021	43.76	43.88	43.65	43.76
3576	AMEX	DEM	Thu, Sep 23, 2021	44.98	45.29	44.96	44.21
3575	AMEX	DEM	Wed, Sep 22, 2021	44.78	45.10	44.72	44.79
3574	AMEX	DEM	Tue, Sep 21, 2021	44.03	44.16	43.84	44.05
3573	AMEX	DEM	Mon, Sep 20, 2021	43.66	43.93	43.33	43.63
3572	AMEX	DEM	Fri, Sep 17, 2021	44.99	45.00	44.70	44.81
3571	AMEX	DEM	Thu, Sep 16, 2021	45.16	45.17	45.02	45.11
3570	AMEX	DEM	Wed, Sep 15, 2021	45.59	45.76	45.52	45.76
3569	AMEX	DEM	Tue, Sep 14, 2021	45.73	45.73	45.44	45.54
3568	AMEX	DEM	Mon, Sep 13, 2021	45.75	45.83	45.60	45.83
3567	AMEX	DEM	Fri, Sep 10, 2021	45.55	45.59	45.21	45.21
3566	AMEX	DEM	Thu, Sep 9, 2021	45.25	45.36	45.00	45.24
3565	AMEX	DEM	Wed, Sep 8, 2021	45.32	45.32	45.02	45.13
3564	AMEX	DEM	Tue, Sep 7, 2021	45.48	45.67	45.42	45.54
3563	AMEX	DEM	Fri, Sep 3, 2021	45.88	45.99	45.86	45.98
3562	AMEX	DEM	Thu, Sep 2, 2021	45.82	45.86	45.59	45.67
3561	AMEX	DEM	Wed, Sep 1, 2021	45.60	45.85	45.58	45.72
3560	AMEX	DEM	Tue, Aug 31, 2021	45.61	45.64	45.48	45.52
3559	AMEX	DEM	Mon, Aug 30, 2021	45.20	45.28	45.09	45.14
3558	AMEX	DEM	Fri, Aug 27, 2021	44.59	45.09	44.51	45.02
3557	AMEX	DEM	Thu, Aug 26, 2021	44.42	44.42	44.21	44.22
3556	AMEX	DEM	Wed, Aug 25, 2021	44.46	44.66	44.44	44.62
3555	AMEX	DEM	Tue, Aug 24, 2021	44.22	44.49	44.22	44.39
3554	AMEX	DEM	Mon, Aug 23, 2021	43.90	44.04	43.80	43.98
3553	AMEX	DEM	Fri, Aug 20, 2021	43.20	43.52	43.16	43.47
3552	AMEX	DEM	Thu, Aug 19, 2021	43.40	43.58	43.23	43.45
3551	AMEX	DEM	Wed, Aug 18, 2021	44.58	44.73	44.21	44.21
3550	AMEX	DEM	Tue, Aug 17, 2021	44.50	44.58	44.22	44.45
3549	AMEX	DEM	Mon, Aug 16, 2021	44.70	44.90	44.64	44.90
3548	AMEX	DEM	Fri, Aug 13, 2021	44.87	45.00	44.77	44.94
3547	AMEX	DEM	Thu, Aug 12, 2021	45.05	45.05	44.90	45.04
3546	AMEX	DEM	Wed, Aug 11, 2021	45.10	45.20	44.99	45.12
3545	AMEX	DEM	Tue, Aug 10, 2021	44.65	44.72	44.54	44.69
3544	AMEX	DEM	Mon, Aug 9, 2021	44.89	44.94	44.74	44.74
3543	AMEX	DEM	Fri, Aug 6, 2021	44.95	44.95	44.73	44.83
3542	AMEX	DEM	Thu, Aug 5, 2021	44.97	45.06	44.90	44.97
3541	AMEX	DEM	Wed, Aug 4, 2021	45.13	45.25	44.94	44.98
3540	AMEX	DEM	Tue, Aug 3, 2021	44.75	45.14	44.60	45.08
3539	AMEX	DEM	Mon, Aug 2, 2021	44.87	45.09	44.66	44.68
3538	AMEX	DEM	Fri, Jul 30, 2021	44.71	44.86	44.50	44.56
3537	AMEX	DEM	Thu, Jul 29, 2021	44.96	45.07	44.87	44.97
3536	AMEX	DEM	Wed, Jul 28, 2021	44.75	45.05	44.55	44.99
3535	AMEX	DEM	Tue, Jul 27, 2021	44.44	44.54	44.19	44.46
3534	AMEX	DEM	Mon, Jul 26, 2021	44.51	44.89	44.51	44.82
3533	AMEX	DEM	Fri, Jul 23, 2021	44.94	44.94	44.73	44.87
3532	AMEX	DEM	Thu, Jul 22, 2021	45.00	45.07	44.80	45.01
3531	AMEX	DEM	Wed, Jul 21, 2021	44.44	44.88	44.44	44.87
3530	AMEX	DEM	Tue, Jul 20, 2021	44.24	44.69	44.12	44.62
3529	AMEX	DEM	Mon, Jul 19, 2021	44.64	44.64	44.30	44.44
3528	AMEX	DEM	Fri, Jul 16, 2021	45.62	45.68	45.25	45.25
3527	AMEX	DEM	Thu, Jul 15, 2021	45.50	45.62	45.31	45.47
3526	AMEX	DEM	Wed, Jul 14, 2021	45.44	45.63	45.21	45.26
3525	AMEX	DEM	Tue, Jul 13, 2021	45.30	45.43	45.20	45.23
3524	AMEX	DEM	Mon, Jul 12, 2021	45.16	45.43	45.13	45.38
3523	AMEX	DEM	Fri, Jul 9, 2021	45.22	45.35	45.16	45.29
3522	AMEX	DEM	Thu, Jul 8, 2021	44.76	44.92	44.56	44.83
3521	AMEX	DEM	Wed, Jul 7, 2021	45.23	45.49	45.11	45.30
3520	AMEX	DEM	Tue, Jul 6, 2021	45.68	45.68	45.13	45.32
3519	AMEX	DEM	Fri, Jul 2, 2021	45.63	45.76	45.47	45.76
3518	AMEX	DEM	Thu, Jul 1, 2021	45.74	45.78	45.28	45.57
3517	AMEX	DEM	Wed, Jun 30, 2021	45.63	45.77	45.52	45.68
3516	AMEX	DEM	Tue, Jun 29, 2021	45.75	45.78	45.61	45.76
3515	AMEX	DEM	Mon, Jun 28, 2021	46.15	46.18	45.94	45.94
3514	AMEX	DEM	Fri, Jun 25, 2021	46.29	46.30	46.12	46.20
3513	AMEX	DEM	Thu, Jun 24, 2021	45.94	46.08	45.87	46.06
3512	AMEX	DEM	Wed, Jun 23, 2021	46.57	46.68	46.32	45.76
3511	AMEX	DEM	Tue, Jun 22, 2021	46.08	46.36	45.96	46.35
3510	AMEX	DEM	Mon, Jun 21, 2021	45.95	46.27	45.85	46.20
3509	AMEX	DEM	Fri, Jun 18, 2021	46.16	46.22	45.92	46.02
3508	AMEX	DEM	Thu, Jun 17, 2021	46.77	46.78	46.37	46.53
3507	AMEX	DEM	Wed, Jun 16, 2021	47.16	47.26	46.52	46.69
3506	AMEX	DEM	Tue, Jun 15, 2021	47.23	47.26	46.92	47.08
3505	AMEX	DEM	Mon, Jun 14, 2021	47.42	47.56	47.35	47.43
3504	AMEX	DEM	Fri, Jun 11, 2021	47.46	47.58	47.26	47.44
3503	AMEX	DEM	Thu, Jun 10, 2021	47.45	47.59	47.36	47.48
3502	AMEX	DEM	Wed, Jun 9, 2021	47.26	47.38	47.26	47.31
3501	AMEX	DEM	Tue, Jun 8, 2021	47.36	47.38	47.15	47.23
3500	AMEX	DEM	Mon, Jun 7, 2021	47.42	47.45	47.26	47.42
3499	AMEX	DEM	Fri, Jun 4, 2021	47.50	47.62	47.38	47.61
3498	AMEX	DEM	Thu, Jun 3, 2021	47.22	47.32	47.03	47.25
3497	AMEX	DEM	Wed, Jun 2, 2021	47.33	47.62	47.17	47.58
3496	AMEX	DEM	Tue, Jun 1, 2021	47.45	47.55	47.30	47.35
3495	AMEX	DEM	Fri, May 28, 2021	46.47	46.70	46.42	46.62
3494	AMEX	DEM	Thu, May 27, 2021	46.37	46.41	46.26	46.36
3493	AMEX	DEM	Wed, May 26, 2021	45.87	46.22	45.87	46.16
3492	AMEX	DEM	Tue, May 25, 2021	45.98	46.06	45.80	45.89
3491	AMEX	DEM	Mon, May 24, 2021	45.43	45.75	45.42	45.67
3490	AMEX	DEM	Fri, May 21, 2021	45.64	45.67	45.15	45.16
3489	AMEX	DEM	Thu, May 20, 2021	45.47	45.67	45.37	45.63
3488	AMEX	DEM	Wed, May 19, 2021	45.19	45.60	45.17	45.58
3487	AMEX	DEM	Tue, May 18, 2021	45.79	46.05	45.79	45.85
3486	AMEX	DEM	Mon, May 17, 2021	44.66	45.06	44.55	45.05
3485	AMEX	DEM	Fri, May 14, 2021	45.43	45.53	45.28	45.52
3484	AMEX	DEM	Thu, May 13, 2021	45.07	45.31	44.85	45.12
3483	AMEX	DEM	Wed, May 12, 2021	45.16	45.40	44.75	44.85
3482	AMEX	DEM	Tue, May 11, 2021	45.74	46.41	45.53	46.35
3481	AMEX	DEM	Mon, May 10, 2021	46.95	46.95	46.52	46.53
3480	AMEX	DEM	Fri, May 7, 2021	46.58	46.89	46.53	46.69
3479	AMEX	DEM	Thu, May 6, 2021	45.78	46.12	45.77	46.07
3478	AMEX	DEM	Wed, May 5, 2021	45.22	45.38	45.00	45.25
3477	AMEX	DEM	Tue, May 4, 2021	44.79	44.88	44.44	44.80
3476	AMEX	DEM	Mon, May 3, 2021	45.16	45.30	45.01	45.11
3475	AMEX	DEM	Fri, Apr 30, 2021	45.38	45.47	45.05	45.12
3474	AMEX	DEM	Thu, Apr 29, 2021	45.96	45.97	45.56	45.84
3473	AMEX	DEM	Wed, Apr 28, 2021	45.76	46.06	45.65	45.94
3472	AMEX	DEM	Tue, Apr 27, 2021	45.65	45.76	45.57	45.59
3471	AMEX	DEM	Mon, Apr 26, 2021	45.80	45.86	45.63	45.68
3470	AMEX	DEM	Fri, Apr 23, 2021	45.40	45.51	45.35	45.44
3469	AMEX	DEM	Thu, Apr 22, 2021	45.41	45.41	45.05	45.19
3468	AMEX	DEM	Wed, Apr 21, 2021	45.00	45.43	44.97	45.33
3467	AMEX	DEM	Tue, Apr 20, 2021	45.14	45.25	44.93	44.98
3466	AMEX	DEM	Mon, Apr 19, 2021	45.19	45.31	45.08	45.18
3465	AMEX	DEM	Fri, Apr 16, 2021	45.00	45.21	44.88	45.12
3464	AMEX	DEM	Thu, Apr 15, 2021	44.70	44.90	44.61	44.88
3463	AMEX	DEM	Wed, Apr 14, 2021	44.33	44.58	44.29	44.36
3462	AMEX	DEM	Tue, Apr 13, 2021	43.97	44.27	43.87	44.14
3461	AMEX	DEM	Mon, Apr 12, 2021	44.05	44.07	43.82	43.91
3460	AMEX	DEM	Fri, Apr 9, 2021	44.09	44.13	44.01	44.09
3459	AMEX	DEM	Thu, Apr 8, 2021	44.50	44.56	44.33	44.44
3458	AMEX	DEM	Wed, Apr 7, 2021	44.14	44.28	44.07	44.23
3457	AMEX	DEM	Tue, Apr 6, 2021	44.18	44.34	44.08	44.26
3456	AMEX	DEM	Mon, Apr 5, 2021	44.32	44.51	44.24	44.44
3455	AMEX	DEM	Thu, Apr 1, 2021	44.39	44.41	44.06	44.23
3454	AMEX	DEM	Wed, Mar 31, 2021	44.11	44.37	44.08	44.36
3453	AMEX	DEM	Tue, Mar 30, 2021	44.13	44.24	43.92	44.22
3452	AMEX	DEM	Mon, Mar 29, 2021	44.11	44.25	43.99	44.10
3451	AMEX	DEM	Fri, Mar 26, 2021	43.55	44.02	43.42	44.02
3450	AMEX	DEM	Thu, Mar 25, 2021	43.00	43.21	42.85	43.09
3449	AMEX	DEM	Wed, Mar 24, 2021	43.42	43.67	43.22	43.04
3448	AMEX	DEM	Tue, Mar 23, 2021	43.94	43.94	43.46	43.56
3447	AMEX	DEM	Mon, Mar 22, 2021	44.25	44.44	44.13	44.29
3446	AMEX	DEM	Fri, Mar 19, 2021	44.03	44.39	43.87	44.39
3445	AMEX	DEM	Thu, Mar 18, 2021	44.25	44.46	44.02	44.03
3444	AMEX	DEM	Wed, Mar 17, 2021	44.04	44.64	43.97	44.55
3443	AMEX	DEM	Tue, Mar 16, 2021	44.53	44.70	44.43	44.60
3442	AMEX	DEM	Mon, Mar 15, 2021	44.42	44.60	44.25	44.60
3441	AMEX	DEM	Fri, Mar 12, 2021	43.99	44.24	43.92	44.24
3440	AMEX	DEM	Thu, Mar 11, 2021	44.11	44.49	44.00	44.39
3439	AMEX	DEM	Wed, Mar 10, 2021	43.65	43.66	43.35	43.58
3438	AMEX	DEM	Tue, Mar 9, 2021	43.46	43.69	43.30	43.54
3437	AMEX	DEM	Mon, Mar 8, 2021	43.26	43.41	42.98	43.02
3436	AMEX	DEM	Fri, Mar 5, 2021	43.39	43.46	42.97	43.41
3435	AMEX	DEM	Thu, Mar 4, 2021	43.57	43.76	42.78	42.86
3434	AMEX	DEM	Wed, Mar 3, 2021	43.47	43.57	43.28	43.44
3433	AMEX	DEM	Tue, Mar 2, 2021	43.17	43.37	42.95	43.20
3432	AMEX	DEM	Mon, Mar 1, 2021	43.15	43.47	43.01	43.22
3431	AMEX	DEM	Fri, Feb 26, 2021	42.88	42.89	42.29	42.44
3430	AMEX	DEM	Thu, Feb 25, 2021	43.80	43.93	42.96	43.02
3429	AMEX	DEM	Wed, Feb 24, 2021	43.27	43.61	43.11	43.56
3428	AMEX	DEM	Tue, Feb 23, 2021	43.29	43.74	43.09	43.64
3427	AMEX	DEM	Mon, Feb 22, 2021	43.00	43.43	42.99	43.09
3426	AMEX	DEM	Fri, Feb 19, 2021	43.49	43.76	43.38	43.54
3425	AMEX	DEM	Thu, Feb 18, 2021	43.19	43.27	42.97	43.20
3424	AMEX	DEM	Wed, Feb 17, 2021	43.16	43.32	43.00	43.31
3423	AMEX	DEM	Tue, Feb 16, 2021	43.06	43.30	43.04	43.16
3422	AMEX	DEM	Fri, Feb 12, 2021	42.57	42.85	42.50	42.82
3421	AMEX	DEM	Thu, Feb 11, 2021	42.95	43.00	42.66	42.77
3420	AMEX	DEM	Wed, Feb 10, 2021	42.88	42.88	42.42	42.52
3419	AMEX	DEM	Tue, Feb 9, 2021	42.32	42.61	42.30	42.50
3418	AMEX	DEM	Mon, Feb 8, 2021	42.27	42.62	42.27	42.60
3417	AMEX	DEM	Fri, Feb 5, 2021	42.05	42.25	41.94	42.19
3416	AMEX	DEM	Thu, Feb 4, 2021	41.82	41.86	41.55	41.77
3415	AMEX	DEM	Wed, Feb 3, 2021	41.70	41.78	41.50	41.66
3414	AMEX	DEM	Tue, Feb 2, 2021	41.74	41.74	41.46	41.57
3413	AMEX	DEM	Mon, Feb 1, 2021	41.02	41.30	40.91	41.20
3412	AMEX	DEM	Fri, Jan 29, 2021	40.79	40.90	40.43	40.61
3411	AMEX	DEM	Thu, Jan 28, 2021	41.48	41.78	41.40	41.58
3410	AMEX	DEM	Wed, Jan 27, 2021	41.73	41.89	41.44	41.62
3409	AMEX	DEM	Tue, Jan 26, 2021	42.25	42.40	42.15	42.27
3408	AMEX	DEM	Mon, Jan 25, 2021	42.13	42.25	41.87	42.15
3407	AMEX	DEM	Fri, Jan 22, 2021	42.19	42.35	42.05	42.29
3406	AMEX	DEM	Thu, Jan 21, 2021	43.04	43.04	42.72	42.82
3405	AMEX	DEM	Wed, Jan 20, 2021	43.07	43.09	42.88	42.99
3404	AMEX	DEM	Tue, Jan 19, 2021	43.20	43.20	42.90	42.98
3403	AMEX	DEM	Fri, Jan 15, 2021	42.98	43.10	42.66	42.74
3402	AMEX	DEM	Thu, Jan 14, 2021	43.45	43.64	43.30	43.55
3401	AMEX	DEM	Wed, Jan 13, 2021	42.98	43.09	42.91	42.96
3400	AMEX	DEM	Tue, Jan 12, 2021	42.75	43.07	42.67	43.00
3399	AMEX	DEM	Mon, Jan 11, 2021	42.55	42.80	42.42	42.64
3398	AMEX	DEM	Fri, Jan 8, 2021	42.99	43.16	42.69	43.16
3397	AMEX	DEM	Thu, Jan 7, 2021	42.33	42.50	42.19	42.44
3396	AMEX	DEM	Wed, Jan 6, 2021	41.85	42.40	41.85	42.12
3395	AMEX	DEM	Tue, Jan 5, 2021	41.73	42.21	41.73	42.12
3394	AMEX	DEM	Mon, Jan 4, 2021	41.80	41.99	41.35	41.43
3393	AMEX	DEM	Thu, Dec 31, 2020	41.28	41.28	41.01	41.14
3392	AMEX	DEM	Wed, Dec 30, 2020	41.22	41.38	41.11	41.20
3391	AMEX	DEM	Tue, Dec 29, 2020	41.10	41.24	41.04	41.18
3390	AMEX	DEM	Mon, Dec 28, 2020	41.14	41.21	41.02	41.06
3389	AMEX	DEM	Thu, Dec 24, 2020	40.62	40.74	40.55	40.74
3388	AMEX	DEM	Wed, Dec 23, 2020	40.27	40.42	40.25	40.25
3387	AMEX	DEM	Tue, Dec 22, 2020	40.27	40.27	40.03	40.09
3386	AMEX	DEM	Mon, Dec 21, 2020	40.10	40.60	40.00	40.34
3385	AMEX	DEM	Fri, Dec 18, 2020	41.50	41.59	41.45	41.28
3384	AMEX	DEM	Thu, Dec 17, 2020	41.56	41.64	41.50	41.61
3383	AMEX	DEM	Wed, Dec 16, 2020	41.43	41.56	41.34	41.44
3382	AMEX	DEM	Tue, Dec 15, 2020	41.20	41.41	41.06	41.38
3381	AMEX	DEM	Mon, Dec 14, 2020	41.45	41.47	41.01	41.01
3380	AMEX	DEM	Fri, Dec 11, 2020	41.24	41.33	41.08	41.21
3379	AMEX	DEM	Thu, Dec 10, 2020	40.86	41.42	40.86	41.39
3378	AMEX	DEM	Wed, Dec 9, 2020	41.14	41.14	40.61	40.80
3377	AMEX	DEM	Tue, Dec 8, 2020	40.90	41.02	40.84	40.97
3376	AMEX	DEM	Mon, Dec 7, 2020	41.05	41.18	40.94	41.01
3375	AMEX	DEM	Fri, Dec 4, 2020	40.90	41.13	40.76	41.01
3374	AMEX	DEM	Thu, Dec 3, 2020	40.65	40.85	40.58	40.61
3373	AMEX	DEM	Wed, Dec 2, 2020	40.32	40.59	40.25	40.50
3372	AMEX	DEM	Tue, Dec 1, 2020	40.01	40.32	40.00	40.23
3371	AMEX	DEM	Mon, Nov 30, 2020	39.59	39.64	39.30	39.37
3370	AMEX	DEM	Fri, Nov 27, 2020	39.99	40.16	39.95	40.16
3369	AMEX	DEM	Wed, Nov 25, 2020	39.59	39.75	39.48	39.75
3368	AMEX	DEM	Tue, Nov 24, 2020	39.25	39.65	39.14	39.62
3367	AMEX	DEM	Mon, Nov 23, 2020	39.12	39.14	38.84	38.93
3366	AMEX	DEM	Fri, Nov 20, 2020	38.84	38.96	38.73	38.78
3365	AMEX	DEM	Thu, Nov 19, 2020	38.81	38.93	38.74	38.87
3364	AMEX	DEM	Wed, Nov 18, 2020	39.17	39.27	38.94	38.95
3363	AMEX	DEM	Tue, Nov 17, 2020	38.76	39.13	38.71	39.00
3362	AMEX	DEM	Mon, Nov 16, 2020	38.71	38.92	38.58	38.92
3361	AMEX	DEM	Fri, Nov 13, 2020	38.18	38.42	38.09	38.33
3360	AMEX	DEM	Thu, Nov 12, 2020	38.57	38.63	38.16	38.21
3359	AMEX	DEM	Wed, Nov 11, 2020	38.79	38.93	38.74	38.81
3358	AMEX	DEM	Tue, Nov 10, 2020	38.15	38.43	38.09	38.28
3357	AMEX	DEM	Mon, Nov 9, 2020	38.37	38.38	37.79	37.79
3356	AMEX	DEM	Fri, Nov 6, 2020	36.97	37.24	36.92	37.07
3355	AMEX	DEM	Thu, Nov 5, 2020	36.84	37.09	36.75	37.00
3354	AMEX	DEM	Wed, Nov 4, 2020	35.98	36.54	35.86	36.31
3353	AMEX	DEM	Tue, Nov 3, 2020	35.69	35.83	35.65	35.81
3352	AMEX	DEM	Mon, Nov 2, 2020	35.15	35.25	35.01	35.23
3351	AMEX	DEM	Fri, Oct 30, 2020	34.87	34.93	34.62	34.72
3350	AMEX	DEM	Thu, Oct 29, 2020	34.87	35.11	34.70	34.98
3349	AMEX	DEM	Wed, Oct 28, 2020	35.16	35.27	34.89	34.90
3348	AMEX	DEM	Tue, Oct 27, 2020	36.13	36.22	35.85	35.89
3347	AMEX	DEM	Mon, Oct 26, 2020	36.41	36.49	36.08	36.35
3346	AMEX	DEM	Fri, Oct 23, 2020	36.57	36.84	36.54	36.84
3345	AMEX	DEM	Thu, Oct 22, 2020	36.33	36.53	36.28	36.40
3344	AMEX	DEM	Wed, Oct 21, 2020	36.15	36.32	36.10	36.22
3343	AMEX	DEM	Tue, Oct 20, 2020	35.88	36.18	35.88	36.06
3342	AMEX	DEM	Mon, Oct 19, 2020	35.87	35.98	35.68	35.75
3341	AMEX	DEM	Fri, Oct 16, 2020	35.66	35.78	35.61	35.65
3340	AMEX	DEM	Thu, Oct 15, 2020	35.33	35.58	35.19	35.55
3339	AMEX	DEM	Wed, Oct 14, 2020	35.82	35.91	35.68	35.68
3338	AMEX	DEM	Tue, Oct 13, 2020	35.96	35.96	35.76	35.87
3337	AMEX	DEM	Mon, Oct 12, 2020	36.02	36.11	35.92	36.08
3336	AMEX	DEM	Fri, Oct 9, 2020	35.91	36.11	35.83	36.00
3335	AMEX	DEM	Thu, Oct 8, 2020	35.68	35.89	35.63	35.79
3334	AMEX	DEM	Wed, Oct 7, 2020	35.60	35.70	35.44	35.61
3333	AMEX	DEM	Tue, Oct 6, 2020	35.62	35.71	35.30	35.42
3332	AMEX	DEM	Mon, Oct 5, 2020	35.20	35.50	35.20	35.50
3331	AMEX	DEM	Fri, Oct 2, 2020	34.96	35.36	34.93	35.10
3330	AMEX	DEM	Thu, Oct 1, 2020	35.46	35.51	35.27	35.45
3329	AMEX	DEM	Wed, Sep 30, 2020	35.02	35.30	35.02	35.24
3328	AMEX	DEM	Tue, Sep 29, 2020	34.87	34.97	34.70	34.86
3327	AMEX	DEM	Mon, Sep 28, 2020	35.05	35.05	34.81	34.93
3326	AMEX	DEM	Fri, Sep 25, 2020	34.44	34.60	34.21	34.56
3325	AMEX	DEM	Thu, Sep 24, 2020	34.48	34.95	34.41	34.74
3324	AMEX	DEM	Wed, Sep 23, 2020	35.50	35.54	34.85	34.91
3323	AMEX	DEM	Tue, Sep 22, 2020	35.89	35.89	35.40	35.77
3322	AMEX	DEM	Mon, Sep 21, 2020	36.77	36.98	36.42	35.98
3321	AMEX	DEM	Fri, Sep 18, 2020	37.65	37.68	37.38	37.38
3320	AMEX	DEM	Thu, Sep 17, 2020	37.48	37.72	37.40	37.71
3319	AMEX	DEM	Wed, Sep 16, 2020	37.73	37.85	37.57	37.62
3318	AMEX	DEM	Tue, Sep 15, 2020	37.75	37.82	37.58	37.74
3317	AMEX	DEM	Mon, Sep 14, 2020	37.30	37.46	37.23	37.39
3316	AMEX	DEM	Fri, Sep 11, 2020	37.10	37.20	36.91	37.00
3315	AMEX	DEM	Thu, Sep 10, 2020	37.28	37.29	36.86	36.93
3314	AMEX	DEM	Wed, Sep 9, 2020	37.14	37.40	37.09	37.31
3313	AMEX	DEM	Tue, Sep 8, 2020	36.85	37.13	36.79	36.82
3312	AMEX	DEM	Fri, Sep 4, 2020	37.13	37.32	36.80	37.19
3311	AMEX	DEM	Thu, Sep 3, 2020	37.30	37.35	36.79	36.90
3310	AMEX	DEM	Wed, Sep 2, 2020	37.60	37.63	37.08	37.39
3309	AMEX	DEM	Tue, Sep 1, 2020	37.53	37.69	37.50	37.58
3308	AMEX	DEM	Mon, Aug 31, 2020	37.52	37.52	37.15	37.36
3307	AMEX	DEM	Fri, Aug 28, 2020	37.88	38.05	37.84	37.99
3306	AMEX	DEM	Thu, Aug 27, 2020	38.00	38.00	37.52	37.68
3305	AMEX	DEM	Wed, Aug 26, 2020	38.10	38.20	38.02	38.04
3304	AMEX	DEM	Tue, Aug 25, 2020	38.28	38.29	38.06	38.29
3303	AMEX	DEM	Mon, Aug 24, 2020	38.27	38.29	38.08	38.19
3302	AMEX	DEM	Fri, Aug 21, 2020	37.83	38.05	37.72	38.00
3301	AMEX	DEM	Thu, Aug 20, 2020	37.82	38.17	37.69	38.17
3300	AMEX	DEM	Wed, Aug 19, 2020	38.89	38.90	38.51	38.60
3299	AMEX	DEM	Tue, Aug 18, 2020	38.91	38.95	38.68	38.91
3298	AMEX	DEM	Mon, Aug 17, 2020	38.86	38.99	38.75	38.90
3297	AMEX	DEM	Fri, Aug 14, 2020	38.53	38.73	38.53	38.73
3296	AMEX	DEM	Thu, Aug 13, 2020	38.50	38.70	38.47	38.60
3295	AMEX	DEM	Wed, Aug 12, 2020	38.56	38.72	38.48	38.62
3294	AMEX	DEM	Tue, Aug 11, 2020	38.30	38.46	38.08	38.08
3293	AMEX	DEM	Mon, Aug 10, 2020	37.85	38.04	37.81	38.02
3292	AMEX	DEM	Fri, Aug 7, 2020	37.69	37.76	37.54	37.72
3291	AMEX	DEM	Thu, Aug 6, 2020	37.87	38.10	37.82	38.06
3290	AMEX	DEM	Wed, Aug 5, 2020	37.91	38.15	37.86	37.95
3289	AMEX	DEM	Tue, Aug 4, 2020	37.27	37.50	37.20	37.49
3288	AMEX	DEM	Mon, Aug 3, 2020	37.10	37.25	37.10	37.14
3287	AMEX	DEM	Fri, Jul 31, 2020	37.15	37.15	36.76	36.97
3286	AMEX	DEM	Thu, Jul 30, 2020	37.25	37.37	36.94	37.29
3285	AMEX	DEM	Wed, Jul 29, 2020	37.70	37.76	37.55	37.70
3284	AMEX	DEM	Tue, Jul 28, 2020	37.52	37.54	37.34	37.35
3283	AMEX	DEM	Mon, Jul 27, 2020	37.73	37.90	37.62	37.84
3282	AMEX	DEM	Fri, Jul 24, 2020	37.40	37.70	37.34	37.62
3281	AMEX	DEM	Thu, Jul 23, 2020	37.90	38.02	37.62	37.67
3280	AMEX	DEM	Wed, Jul 22, 2020	38.13	38.19	37.90	38.09
3279	AMEX	DEM	Tue, Jul 21, 2020	38.19	38.20	37.95	37.95
3278	AMEX	DEM	Mon, Jul 20, 2020	37.80	38.03	37.74	37.98
3277	AMEX	DEM	Fri, Jul 17, 2020	37.64	37.64	37.40	37.61
3276	AMEX	DEM	Thu, Jul 16, 2020	37.47	37.69	37.47	37.57
3275	AMEX	DEM	Wed, Jul 15, 2020	37.82	37.90	37.68	37.73
3274	AMEX	DEM	Tue, Jul 14, 2020	37.30	37.88	37.20	37.76
3273	AMEX	DEM	Mon, Jul 13, 2020	37.97	38.17	37.56	37.63
3272	AMEX	DEM	Fri, Jul 10, 2020	37.75	37.80	37.60	37.73
3271	AMEX	DEM	Thu, Jul 9, 2020	38.42	38.42	37.83	38.03
3270	AMEX	DEM	Wed, Jul 8, 2020	38.19	38.48	38.06	38.42
3269	AMEX	DEM	Tue, Jul 7, 2020	38.06	38.30	37.91	37.91
3268	AMEX	DEM	Mon, Jul 6, 2020	38.47	38.60	38.40	38.56
3267	AMEX	DEM	Thu, Jul 2, 2020	37.34	37.61	37.28	37.36
3266	AMEX	DEM	Wed, Jul 1, 2020	36.43	36.74	36.43	36.62
3265	AMEX	DEM	Tue, Jun 30, 2020	36.30	36.30	35.97	36.13
3264	AMEX	DEM	Mon, Jun 29, 2020	36.37	36.56	36.23	36.56
3263	AMEX	DEM	Fri, Jun 26, 2020	36.76	36.76	36.31	36.43
3262	AMEX	DEM	Thu, Jun 25, 2020	36.44	36.84	36.44	36.79
3261	AMEX	DEM	Wed, Jun 24, 2020	36.89	36.98	36.41	36.52
3260	AMEX	DEM	Tue, Jun 23, 2020	37.28	37.38	37.06	37.12
3259	AMEX	DEM	Mon, Jun 22, 2020	37.25	37.58	37.21	37.04
3258	AMEX	DEM	Fri, Jun 19, 2020	37.55	37.55	36.98	37.08
3257	AMEX	DEM	Thu, Jun 18, 2020	37.01	37.24	37.01	37.08
3256	AMEX	DEM	Wed, Jun 17, 2020	37.15	37.33	37.01	37.06
3255	AMEX	DEM	Tue, Jun 16, 2020	37.56	37.56	36.71	36.95
3254	AMEX	DEM	Mon, Jun 15, 2020	36.30	37.02	36.16	36.82
3253	AMEX	DEM	Fri, Jun 12, 2020	37.17	37.33	36.54	37.00
3252	AMEX	DEM	Thu, Jun 11, 2020	37.14	37.32	36.35	36.35
3251	AMEX	DEM	Wed, Jun 10, 2020	38.42	38.61	38.16	38.42
3250	AMEX	DEM	Tue, Jun 9, 2020	38.22	38.53	38.12	38.43
3249	AMEX	DEM	Mon, Jun 8, 2020	38.40	38.77	38.22	38.76
3248	AMEX	DEM	Fri, Jun 5, 2020	38.41	38.62	38.34	38.37
3247	AMEX	DEM	Thu, Jun 4, 2020	37.48	37.63	37.19	37.32
3246	AMEX	DEM	Wed, Jun 3, 2020	37.88	38.32	37.88	38.23
3245	AMEX	DEM	Tue, Jun 2, 2020	36.98	37.43	36.98	37.36
3244	AMEX	DEM	Mon, Jun 1, 2020	36.11	36.62	36.03	36.59
3243	AMEX	DEM	Fri, May 29, 2020	35.61	35.99	35.36	35.86
3242	AMEX	DEM	Thu, May 28, 2020	35.80	36.10	35.59	35.59
3241	AMEX	DEM	Wed, May 27, 2020	35.63	35.72	35.24	35.66
3240	AMEX	DEM	Tue, May 26, 2020	35.81	35.97	35.44	35.44
3239	AMEX	DEM	Fri, May 22, 2020	34.91	34.91	34.64	34.82
3238	AMEX	DEM	Thu, May 21, 2020	35.43	35.56	35.12	35.32
3237	AMEX	DEM	Wed, May 20, 2020	35.49	35.66	35.39	35.50
3236	AMEX	DEM	Tue, May 19, 2020	35.21	35.35	34.97	35.00
3235	AMEX	DEM	Mon, May 18, 2020	34.82	35.35	34.78	35.26
3234	AMEX	DEM	Fri, May 15, 2020	33.93	34.09	33.82	33.97
3233	AMEX	DEM	Thu, May 14, 2020	33.63	34.41	33.52	34.37
3232	AMEX	DEM	Wed, May 13, 2020	34.69	34.70	34.02	34.19
3231	AMEX	DEM	Tue, May 12, 2020	34.86	35.01	34.49	34.49
3230	AMEX	DEM	Mon, May 11, 2020	34.70	34.83	34.61	34.62
3229	AMEX	DEM	Fri, May 8, 2020	34.76	35.08	34.67	34.97
3228	AMEX	DEM	Thu, May 7, 2020	34.40	34.62	34.28	34.34
3227	AMEX	DEM	Wed, May 6, 2020	34.38	34.38	34.08	34.08
3226	AMEX	DEM	Tue, May 5, 2020	34.48	34.60	34.33	34.36
3225	AMEX	DEM	Mon, May 4, 2020	33.87	34.23	33.77	34.19
3224	AMEX	DEM	Fri, May 1, 2020	33.99	34.07	33.51	33.61
3223	AMEX	DEM	Thu, Apr 30, 2020	35.15	35.32	34.45	34.73
3222	AMEX	DEM	Wed, Apr 29, 2020	34.96	35.40	34.96	35.30
3221	AMEX	DEM	Tue, Apr 28, 2020	34.53	34.57	34.21	34.22
3220	AMEX	DEM	Mon, Apr 27, 2020	33.82	34.15	33.77	34.07
3219	AMEX	DEM	Fri, Apr 24, 2020	33.60	33.61	33.23	33.44
3218	AMEX	DEM	Thu, Apr 23, 2020	33.67	34.03	33.38	33.38
3217	AMEX	DEM	Wed, Apr 22, 2020	33.41	33.50	33.23	33.31
3216	AMEX	DEM	Tue, Apr 21, 2020	32.56	32.88	32.41	32.50
3215	AMEX	DEM	Mon, Apr 20, 2020	33.61	33.89	33.36	33.38
3214	AMEX	DEM	Fri, Apr 17, 2020	34.13	34.17	33.83	34.11
3213	AMEX	DEM	Thu, Apr 16, 2020	33.82	33.83	33.31	33.48
3212	AMEX	DEM	Wed, Apr 15, 2020	33.66	33.66	33.28	33.45
3211	AMEX	DEM	Tue, Apr 14, 2020	34.68	34.84	34.37	34.55
3210	AMEX	DEM	Mon, Apr 13, 2020	34.09	34.23	33.76	34.16
3209	AMEX	DEM	Thu, Apr 9, 2020	34.36	34.62	33.85	33.88
3208	AMEX	DEM	Wed, Apr 8, 2020	33.75	34.08	33.55	33.99
3207	AMEX	DEM	Tue, Apr 7, 2020	34.39	34.39	33.39	33.43
3206	AMEX	DEM	Mon, Apr 6, 2020	33.07	33.59	32.99	33.53
3205	AMEX	DEM	Fri, Apr 3, 2020	32.56	32.70	31.89	32.16
3204	AMEX	DEM	Thu, Apr 2, 2020	31.83	32.55	31.73	32.47
3203	AMEX	DEM	Wed, Apr 1, 2020	31.59	31.75	31.14	31.21
3202	AMEX	DEM	Tue, Mar 31, 2020	32.20	32.73	32.08	32.25
3201	AMEX	DEM	Mon, Mar 30, 2020	31.62	31.98	31.41	31.93
3200	AMEX	DEM	Fri, Mar 27, 2020	31.56	32.00	31.26	31.48
3199	AMEX	DEM	Thu, Mar 26, 2020	32.33	33.38	32.17	33.35
3198	AMEX	DEM	Wed, Mar 25, 2020	31.74	32.79	31.28	32.36
3197	AMEX	DEM	Tue, Mar 24, 2020	31.00	31.44	30.82	31.41
3196	AMEX	DEM	Mon, Mar 23, 2020	29.70	29.70	28.77	29.21
3195	AMEX	DEM	Fri, Mar 20, 2020	30.74	30.86	29.44	29.55
3194	AMEX	DEM	Thu, Mar 19, 2020	29.00	29.70	28.51	29.41
3193	AMEX	DEM	Wed, Mar 18, 2020	29.15	30.25	28.33	29.04
3192	AMEX	DEM	Tue, Mar 17, 2020	30.99	32.16	30.65	32.04
3191	AMEX	DEM	Mon, Mar 16, 2020	30.12	32.14	29.86	30.23
3190	AMEX	DEM	Fri, Mar 13, 2020	35.01	35.32	32.85	34.26
3189	AMEX	DEM	Thu, Mar 12, 2020	33.08	33.46	31.63	32.50
3188	AMEX	DEM	Wed, Mar 11, 2020	36.70	36.85	35.80	36.10
3187	AMEX	DEM	Tue, Mar 10, 2020	37.46	37.77	36.65	37.77
3186	AMEX	DEM	Mon, Mar 9, 2020	36.24	37.25	35.55	35.82
3185	AMEX	DEM	Fri, Mar 6, 2020	39.12	39.33	38.84	39.21
3184	AMEX	DEM	Thu, Mar 5, 2020	40.50	40.58	39.78	39.93
3183	AMEX	DEM	Wed, Mar 4, 2020	40.89	41.00	40.63	40.98
3182	AMEX	DEM	Tue, Mar 3, 2020	40.55	41.11	39.93	40.23
3181	AMEX	DEM	Mon, Mar 2, 2020	39.84	40.58	39.60	40.55
3180	AMEX	DEM	Fri, Feb 28, 2020	38.89	39.82	38.61	39.74
3179	AMEX	DEM	Thu, Feb 27, 2020	40.73	41.06	40.18	40.20
3178	AMEX	DEM	Wed, Feb 26, 2020	41.51	41.83	41.18	41.18
3177	AMEX	DEM	Tue, Feb 25, 2020	41.81	41.91	40.88	40.88
3176	AMEX	DEM	Mon, Feb 24, 2020	41.34	41.63	41.25	41.34
3175	AMEX	DEM	Fri, Feb 21, 2020	43.11	43.29	42.95	43.16
3174	AMEX	DEM	Thu, Feb 20, 2020	43.46	43.48	43.03	43.18
3173	AMEX	DEM	Wed, Feb 19, 2020	43.79	43.86	43.71	43.71
3172	AMEX	DEM	Tue, Feb 18, 2020	43.40	43.56	43.35	43.42
3171	AMEX	DEM	Fri, Feb 14, 2020	43.84	43.84	43.48	43.67
3170	AMEX	DEM	Thu, Feb 13, 2020	43.76	43.84	43.61	43.61
3169	AMEX	DEM	Wed, Feb 12, 2020	44.13	44.27	44.05	44.27
3168	AMEX	DEM	Tue, Feb 11, 2020	43.63	43.92	43.59	43.64
3167	AMEX	DEM	Mon, Feb 10, 2020	42.85	43.08	42.81	43.07
3166	AMEX	DEM	Fri, Feb 7, 2020	43.00	43.12	42.75	42.89
3165	AMEX	DEM	Thu, Feb 6, 2020	43.72	43.72	43.45	43.46
3164	AMEX	DEM	Wed, Feb 5, 2020	43.84	43.87	43.47	43.55
3163	AMEX	DEM	Tue, Feb 4, 2020	43.12	43.28	43.04	43.12
3162	AMEX	DEM	Mon, Feb 3, 2020	42.18	42.40	42.14	42.21
3161	AMEX	DEM	Fri, Jan 31, 2020	42.45	42.46	41.94	42.05
3160	AMEX	DEM	Thu, Jan 30, 2020	42.83	43.10	42.57	43.09
3159	AMEX	DEM	Wed, Jan 29, 2020	43.96	43.98	43.73	43.84
3158	AMEX	DEM	Tue, Jan 28, 2020	43.69	43.84	43.50	43.80
3157	AMEX	DEM	Mon, Jan 27, 2020	43.27	43.65	43.09	43.48
3156	AMEX	DEM	Fri, Jan 24, 2020	45.34	45.34	44.80	44.97
3155	AMEX	DEM	Thu, Jan 23, 2020	45.15	45.41	44.84	45.36
3154	AMEX	DEM	Wed, Jan 22, 2020	45.87	45.90	45.67	45.82
3153	AMEX	DEM	Tue, Jan 21, 2020	45.80	45.94	45.61	45.66
3152	AMEX	DEM	Fri, Jan 17, 2020	46.56	46.68	46.49	46.68
3151	AMEX	DEM	Thu, Jan 16, 2020	46.30	46.46	46.28	46.45
3150	AMEX	DEM	Wed, Jan 15, 2020	46.25	46.39	46.08	46.14
3149	AMEX	DEM	Tue, Jan 14, 2020	46.39	46.43	46.24	46.39
3148	AMEX	DEM	Mon, Jan 13, 2020	46.25	46.68	46.20	46.68
3147	AMEX	DEM	Fri, Jan 10, 2020	46.11	46.19	45.98	46.05
3146	AMEX	DEM	Thu, Jan 9, 2020	46.02	46.02	45.85	45.90
3145	AMEX	DEM	Wed, Jan 8, 2020	45.56	45.97	45.49	45.77
3144	AMEX	DEM	Tue, Jan 7, 2020	45.62	45.75	45.55	45.59
3143	AMEX	DEM	Mon, Jan 6, 2020	45.52	45.91	45.52	45.85
3142	AMEX	DEM	Fri, Jan 3, 2020	45.91	46.10	45.81	45.86
3141	AMEX	DEM	Thu, Jan 2, 2020	46.09	46.62	46.07	46.56
3140	AMEX	DEM	Tue, Dec 31, 2019	45.65	45.79	45.54	45.77
3139	AMEX	DEM	Mon, Dec 30, 2019	45.91	45.92	45.48	45.52
3138	AMEX	DEM	Fri, Dec 27, 2019	45.84	45.88	45.66	45.78
3137	AMEX	DEM	Thu, Dec 26, 2019	45.44	45.61	45.44	45.60
3136	AMEX	DEM	Tue, Dec 24, 2019	45.29	45.35	45.23	45.30
3135	AMEX	DEM	Mon, Dec 23, 2019	45.24	45.32	45.16	45.32
3134	AMEX	DEM	Fri, Dec 20, 2019	45.80	45.80	45.62	45.72
3133	AMEX	DEM	Thu, Dec 19, 2019	45.48	45.73	45.48	45.68
3132	AMEX	DEM	Wed, Dec 18, 2019	45.66	45.73	45.58	45.69
3131	AMEX	DEM	Tue, Dec 17, 2019	45.42	45.55	45.35	45.48
3130	AMEX	DEM	Mon, Dec 16, 2019	45.22	45.35	45.18	45.23
3129	AMEX	DEM	Fri, Dec 13, 2019	44.72	45.09	44.60	44.69
3128	AMEX	DEM	Thu, Dec 12, 2019	44.14	44.74	44.10	44.66
3127	AMEX	DEM	Wed, Dec 11, 2019	43.71	44.07	43.68	43.97
3126	AMEX	DEM	Tue, Dec 10, 2019	43.39	43.50	43.30	43.42
3125	AMEX	DEM	Mon, Dec 9, 2019	43.50	43.62	43.37	43.37
3124	AMEX	DEM	Fri, Dec 6, 2019	43.31	43.48	43.29	43.43
3123	AMEX	DEM	Thu, Dec 5, 2019	43.06	43.14	42.97	43.06
3122	AMEX	DEM	Wed, Dec 4, 2019	43.05	43.14	43.01	43.06
3121	AMEX	DEM	Tue, Dec 3, 2019	42.72	42.81	42.56	42.79
3120	AMEX	DEM	Mon, Dec 2, 2019	43.05	43.05	42.86	42.99
3119	AMEX	DEM	Fri, Nov 29, 2019	43.09	43.18	43.00	43.03
3118	AMEX	DEM	Wed, Nov 27, 2019	43.53	43.63	43.46	43.62
3117	AMEX	DEM	Tue, Nov 26, 2019	43.47	43.60	43.37	43.55
3116	AMEX	DEM	Mon, Nov 25, 2019	43.63	43.79	43.63	43.74
3115	AMEX	DEM	Fri, Nov 22, 2019	43.59	43.59	43.38	43.47
3114	AMEX	DEM	Thu, Nov 21, 2019	43.49	43.59	43.36	43.59
3113	AMEX	DEM	Wed, Nov 20, 2019	43.55	43.67	43.33	43.49
3112	AMEX	DEM	Tue, Nov 19, 2019	43.70	43.70	43.52	43.63
3111	AMEX	DEM	Mon, Nov 18, 2019	43.42	43.50	43.33	43.40
3110	AMEX	DEM	Fri, Nov 15, 2019	43.43	43.59	43.35	43.50
3109	AMEX	DEM	Thu, Nov 14, 2019	43.05	43.24	43.03	43.23
3108	AMEX	DEM	Wed, Nov 13, 2019	43.11	43.31	43.07	43.27
3107	AMEX	DEM	Tue, Nov 12, 2019	43.69	43.76	43.43	43.45
3106	AMEX	DEM	Mon, Nov 11, 2019	43.71	43.92	43.70	43.88
3105	AMEX	DEM	Fri, Nov 8, 2019	44.41	44.50	44.37	44.49
3104	AMEX	DEM	Thu, Nov 7, 2019	44.70	44.86	44.59	44.70
3103	AMEX	DEM	Wed, Nov 6, 2019	44.38	44.50	44.22	44.30
3102	AMEX	DEM	Tue, Nov 5, 2019	44.39	44.47	44.22	44.43
3101	AMEX	DEM	Mon, Nov 4, 2019	44.22	44.31	44.11	44.11
3100	AMEX	DEM	Fri, Nov 1, 2019	43.48	43.75	43.43	43.75
3099	AMEX	DEM	Thu, Oct 31, 2019	43.18	43.18	42.75	42.94
3098	AMEX	DEM	Wed, Oct 30, 2019	43.22	43.42	43.07	43.39
3097	AMEX	DEM	Tue, Oct 29, 2019	43.28	43.39	43.23	43.30
3096	AMEX	DEM	Mon, Oct 28, 2019	43.36	43.51	43.34	43.42
3095	AMEX	DEM	Fri, Oct 25, 2019	42.98	43.29	42.90	43.28
3094	AMEX	DEM	Thu, Oct 24, 2019	43.18	43.18	43.00	43.06
3093	AMEX	DEM	Wed, Oct 23, 2019	42.75	43.00	42.75	43.00
3092	AMEX	DEM	Tue, Oct 22, 2019	42.78	43.00	42.78	42.85
3091	AMEX	DEM	Mon, Oct 21, 2019	42.58	42.76	42.53	42.73
3090	AMEX	DEM	Fri, Oct 18, 2019	42.36	42.50	42.25	42.35
3089	AMEX	DEM	Thu, Oct 17, 2019	42.39	42.49	42.34	42.40
3088	AMEX	DEM	Wed, Oct 16, 2019	42.07	42.26	42.02	42.20
3087	AMEX	DEM	Tue, Oct 15, 2019	41.87	42.15	41.83	42.03
3086	AMEX	DEM	Mon, Oct 14, 2019	41.96	42.05	41.83	41.84
3085	AMEX	DEM	Fri, Oct 11, 2019	42.01	42.33	42.01	42.07
3084	AMEX	DEM	Thu, Oct 10, 2019	41.16	41.56	41.16	41.43
3083	AMEX	DEM	Wed, Oct 9, 2019	41.10	41.18	41.02	41.05
3082	AMEX	DEM	Tue, Oct 8, 2019	40.94	41.05	40.82	40.83
3081	AMEX	DEM	Mon, Oct 7, 2019	41.21	41.37	41.11	41.11
3080	AMEX	DEM	Fri, Oct 4, 2019	41.23	41.44	41.16	41.38
3079	AMEX	DEM	Thu, Oct 3, 2019	40.93	41.24	40.89	41.19
3078	AMEX	DEM	Wed, Oct 2, 2019	40.92	40.97	40.67	40.91
3077	AMEX	DEM	Tue, Oct 1, 2019	41.28	41.28	41.00	41.02
3076	AMEX	DEM	Mon, Sep 30, 2019	41.33	41.50	41.27	41.31
3075	AMEX	DEM	Fri, Sep 27, 2019	41.48	41.61	41.06	41.23
3074	AMEX	DEM	Thu, Sep 26, 2019	41.75	41.75	41.51	41.55
3073	AMEX	DEM	Wed, Sep 25, 2019	41.46	41.70	41.27	41.63
3072	AMEX	DEM	Tue, Sep 24, 2019	42.03	42.03	41.63	41.65
3071	AMEX	DEM	Mon, Sep 23, 2019	43.04	43.35	43.04	42.18
3070	AMEX	DEM	Fri, Sep 20, 2019	43.37	43.40	43.05	43.09
3069	AMEX	DEM	Thu, Sep 19, 2019	43.38	43.48	43.17	43.19
3068	AMEX	DEM	Wed, Sep 18, 2019	43.52	43.58	43.14	43.49
3067	AMEX	DEM	Tue, Sep 17, 2019	43.41	43.61	43.30	43.61
3066	AMEX	DEM	Mon, Sep 16, 2019	43.75	43.95	43.69	43.82
3065	AMEX	DEM	Fri, Sep 13, 2019	43.75	43.85	43.64	43.77
3064	AMEX	DEM	Thu, Sep 12, 2019	43.34	43.65	43.25	43.48
3063	AMEX	DEM	Wed, Sep 11, 2019	43.04	43.18	43.04	43.18
3062	AMEX	DEM	Tue, Sep 10, 2019	42.74	42.90	42.65	42.83
3061	AMEX	DEM	Mon, Sep 9, 2019	42.72	42.80	42.60	42.69
3060	AMEX	DEM	Fri, Sep 6, 2019	42.70	42.78	42.60	42.63
3059	AMEX	DEM	Thu, Sep 5, 2019	42.54	42.65	42.43	42.43
3058	AMEX	DEM	Wed, Sep 4, 2019	42.00	42.19	41.88	42.15
3057	AMEX	DEM	Tue, Sep 3, 2019	41.28	41.53	41.27	41.48
3056	AMEX	DEM	Fri, Aug 30, 2019	41.64	41.64	41.38	41.52
3055	AMEX	DEM	Thu, Aug 29, 2019	41.16	41.32	41.01	41.22
3054	AMEX	DEM	Wed, Aug 28, 2019	40.65	40.93	40.58	40.83
3053	AMEX	DEM	Tue, Aug 27, 2019	40.87	40.95	40.64	40.65
3052	AMEX	DEM	Mon, Aug 26, 2019	40.92	40.92	40.69	40.85
3051	AMEX	DEM	Fri, Aug 23, 2019	40.99	41.32	40.50	40.63
3050	AMEX	DEM	Thu, Aug 22, 2019	41.26	41.39	41.08	41.17
3049	AMEX	DEM	Wed, Aug 21, 2019	41.50	41.59	41.37	41.56
3048	AMEX	DEM	Tue, Aug 20, 2019	41.13	41.23	41.00	41.08
3047	AMEX	DEM	Mon, Aug 19, 2019	41.23	41.23	40.94	40.97
3046	AMEX	DEM	Fri, Aug 16, 2019	40.92	41.03	40.84	40.95
3045	AMEX	DEM	Thu, Aug 15, 2019	40.65	40.75	40.45	40.61
3044	AMEX	DEM	Wed, Aug 14, 2019	40.68	40.80	40.40	40.40
3043	AMEX	DEM	Tue, Aug 13, 2019	40.87	41.82	40.86	41.61
3042	AMEX	DEM	Mon, Aug 12, 2019	41.13	41.33	41.05	41.10
3041	AMEX	DEM	Fri, Aug 9, 2019	41.74	41.81	41.40	41.61
3040	AMEX	DEM	Thu, Aug 8, 2019	41.75	42.01	41.72	41.99
3039	AMEX	DEM	Wed, Aug 7, 2019	41.01	41.58	40.90	41.52
3038	AMEX	DEM	Tue, Aug 6, 2019	41.63	41.73	41.23	41.43
3037	AMEX	DEM	Mon, Aug 5, 2019	41.35	41.53	40.76	40.87
3036	AMEX	DEM	Fri, Aug 2, 2019	42.46	42.46	42.05	42.12
3035	AMEX	DEM	Thu, Aug 1, 2019	43.40	43.59	42.57	42.61
3034	AMEX	DEM	Wed, Jul 31, 2019	43.97	44.04	43.15	43.55
3033	AMEX	DEM	Tue, Jul 30, 2019	43.90	43.96	43.77	43.91
3032	AMEX	DEM	Mon, Jul 29, 2019	44.13	44.22	44.02	44.19
3031	AMEX	DEM	Fri, Jul 26, 2019	44.27	44.30	44.10	44.23
3030	AMEX	DEM	Thu, Jul 25, 2019	44.30	44.30	44.01	44.10
3029	AMEX	DEM	Wed, Jul 24, 2019	44.31	44.45	44.26	44.32
3028	AMEX	DEM	Tue, Jul 23, 2019	44.47	44.53	44.32	44.50
3027	AMEX	DEM	Mon, Jul 22, 2019	44.56	44.59	44.41	44.45
3026	AMEX	DEM	Fri, Jul 19, 2019	44.78	44.78	44.48	44.54
3025	AMEX	DEM	Thu, Jul 18, 2019	44.47	44.76	44.40	44.76
3024	AMEX	DEM	Wed, Jul 17, 2019	44.55	44.58	44.36	44.36
3023	AMEX	DEM	Tue, Jul 16, 2019	44.55	44.70	44.42	44.42
3022	AMEX	DEM	Mon, Jul 15, 2019	44.72	44.72	44.58	44.66
3021	AMEX	DEM	Fri, Jul 12, 2019	44.54	44.61	44.40	44.59
3020	AMEX	DEM	Thu, Jul 11, 2019	44.66	44.71	44.47	44.53
3019	AMEX	DEM	Wed, Jul 10, 2019	44.72	44.80	44.63	44.66
3018	AMEX	DEM	Tue, Jul 9, 2019	44.30	44.40	44.26	44.31
3017	AMEX	DEM	Mon, Jul 8, 2019	44.45	44.58	44.35	44.56
3016	AMEX	DEM	Fri, Jul 5, 2019	44.62	44.69	44.48	44.61
3015	AMEX	DEM	Wed, Jul 3, 2019	44.85	45.00	44.83	45.00
3014	AMEX	DEM	Tue, Jul 2, 2019	44.94	44.99	44.82	44.93
3013	AMEX	DEM	Mon, Jul 1, 2019	45.39	45.39	44.94	45.12
3012	AMEX	DEM	Fri, Jun 28, 2019	44.74	44.76	44.53	44.66
3011	AMEX	DEM	Thu, Jun 27, 2019	44.70	44.77	44.63	44.69
3010	AMEX	DEM	Wed, Jun 26, 2019	44.51	44.70	44.46	44.49
3009	AMEX	DEM	Tue, Jun 25, 2019	44.45	44.45	44.14	44.17
3008	AMEX	DEM	Mon, Jun 24, 2019	44.53	44.64	44.53	44.57
3007	AMEX	DEM	Fri, Jun 21, 2019	45.01	45.16	44.92	44.59
3006	AMEX	DEM	Thu, Jun 20, 2019	45.35	45.39	45.02	45.22
3005	AMEX	DEM	Wed, Jun 19, 2019	44.34	44.78	44.30	44.62
3004	AMEX	DEM	Tue, Jun 18, 2019	43.75	44.33	43.75	44.29
3003	AMEX	DEM	Mon, Jun 17, 2019	43.34	43.50	43.31	43.34
3002	AMEX	DEM	Fri, Jun 14, 2019	43.44	43.54	43.26	43.26
3001	AMEX	DEM	Thu, Jun 13, 2019	43.63	43.69	43.47	43.61
3000	AMEX	DEM	Wed, Jun 12, 2019	43.67	43.67	43.39	43.43
2999	AMEX	DEM	Tue, Jun 11, 2019	43.87	43.96	43.77	43.87
2998	AMEX	DEM	Mon, Jun 10, 2019	43.41	43.57	43.31	43.48
2997	AMEX	DEM	Fri, Jun 7, 2019	43.15	43.52	43.08	43.22
2996	AMEX	DEM	Thu, Jun 6, 2019	42.86	43.01	42.81	42.99
2995	AMEX	DEM	Wed, Jun 5, 2019	43.09	43.09	42.76	42.86
2994	AMEX	DEM	Tue, Jun 4, 2019	42.84	43.04	42.75	43.02
2993	AMEX	DEM	Mon, Jun 3, 2019	43.05	43.23	42.94	43.02
2992	AMEX	DEM	Fri, May 31, 2019	42.41	42.76	42.35	42.67
2991	AMEX	DEM	Thu, May 30, 2019	42.46	42.67	42.45	42.53
2990	AMEX	DEM	Wed, May 29, 2019	41.94	42.31	41.87	42.28
2989	AMEX	DEM	Tue, May 28, 2019	42.23	42.31	41.90	41.93
2988	AMEX	DEM	Fri, May 24, 2019	42.25	42.25	41.94	42.02
2987	AMEX	DEM	Thu, May 23, 2019	41.88	41.97	41.72	41.85
2986	AMEX	DEM	Wed, May 22, 2019	42.47	42.47	42.30	42.36
2985	AMEX	DEM	Tue, May 21, 2019	42.33	42.47	42.25	42.46
2984	AMEX	DEM	Mon, May 20, 2019	41.86	42.03	41.75	41.89
2983	AMEX	DEM	Fri, May 17, 2019	41.94	42.14	41.83	41.87
2982	AMEX	DEM	Thu, May 16, 2019	42.63	42.80	42.44	42.49
2981	AMEX	DEM	Wed, May 15, 2019	42.18	42.57	42.16	42.47
2980	AMEX	DEM	Tue, May 14, 2019	42.42	42.57	42.27	42.44
2979	AMEX	DEM	Mon, May 13, 2019	41.87	41.96	41.53	41.79
2978	AMEX	DEM	Fri, May 10, 2019	42.69	42.99	42.30	42.89
2977	AMEX	DEM	Thu, May 9, 2019	42.49	42.77	42.10	42.59
2976	AMEX	DEM	Wed, May 8, 2019	43.35	43.48	43.18	43.20
2975	AMEX	DEM	Tue, May 7, 2019	43.64	43.64	43.13	43.33
2974	AMEX	DEM	Mon, May 6, 2019	43.59	44.05	43.49	44.03
2973	AMEX	DEM	Fri, May 3, 2019	44.49	44.71	44.49	44.67
2972	AMEX	DEM	Thu, May 2, 2019	44.21	44.29	43.96	44.20
2971	AMEX	DEM	Wed, May 1, 2019	44.54	44.76	44.03	44.07
2970	AMEX	DEM	Tue, Apr 30, 2019	44.39	44.56	44.24	44.50
2969	AMEX	DEM	Mon, Apr 29, 2019	44.38	44.46	44.32	44.39
2968	AMEX	DEM	Fri, Apr 26, 2019	44.34	44.47	44.26	44.41
2967	AMEX	DEM	Thu, Apr 25, 2019	44.13	44.24	43.97	44.21
2966	AMEX	DEM	Wed, Apr 24, 2019	44.67	44.67	44.25	44.36
2965	AMEX	DEM	Tue, Apr 23, 2019	44.82	45.01	44.74	44.94
2964	AMEX	DEM	Mon, Apr 22, 2019	44.88	44.99	44.75	44.96
2963	AMEX	DEM	Thu, Apr 18, 2019	45.11	45.19	44.94	45.12
2962	AMEX	DEM	Wed, Apr 17, 2019	45.44	45.44	45.18	45.25
2961	AMEX	DEM	Tue, Apr 16, 2019	44.98	45.19	44.93	45.15
2960	AMEX	DEM	Mon, Apr 15, 2019	44.86	44.86	44.59	44.74
2959	AMEX	DEM	Fri, Apr 12, 2019	45.05	45.07	44.89	44.96
2958	AMEX	DEM	Thu, Apr 11, 2019	44.80	44.82	44.59	44.69
2957	AMEX	DEM	Wed, Apr 10, 2019	45.04	45.25	45.03	45.20
2956	AMEX	DEM	Tue, Apr 9, 2019	45.00	45.01	44.81	44.87
2955	AMEX	DEM	Mon, Apr 8, 2019	44.84	45.01	44.74	44.99
2954	AMEX	DEM	Fri, Apr 5, 2019	44.89	45.05	44.87	45.01
2953	AMEX	DEM	Thu, Apr 4, 2019	44.53	44.80	44.53	44.76
2952	AMEX	DEM	Wed, Apr 3, 2019	44.52	44.74	44.40	44.48
2951	AMEX	DEM	Tue, Apr 2, 2019	44.43	44.43	44.16	44.24
2950	AMEX	DEM	Mon, Apr 1, 2019	44.37	44.50	44.24	44.47
2949	AMEX	DEM	Fri, Mar 29, 2019	43.99	43.99	43.68	43.84
2948	AMEX	DEM	Thu, Mar 28, 2019	43.43	43.61	43.33	43.55
2947	AMEX	DEM	Wed, Mar 27, 2019	43.55	43.62	43.26	43.41
2946	AMEX	DEM	Tue, Mar 26, 2019	43.81	43.88	43.60	43.77
2945	AMEX	DEM	Mon, Mar 25, 2019	43.68	43.89	43.62	43.71
2944	AMEX	DEM	Fri, Mar 22, 2019	44.13	44.15	43.53	43.56
2943	AMEX	DEM	Thu, Mar 21, 2019	44.61	44.80	44.48	44.79
2942	AMEX	DEM	Wed, Mar 20, 2019	44.52	45.07	44.32	44.78
2941	AMEX	DEM	Tue, Mar 19, 2019	44.81	44.86	44.63	44.74
2940	AMEX	DEM	Mon, Mar 18, 2019	44.57	44.77	44.57	44.75
2939	AMEX	DEM	Fri, Mar 15, 2019	43.96	44.20	43.93	44.20
2938	AMEX	DEM	Thu, Mar 14, 2019	43.62	43.63	43.42	43.57
2937	AMEX	DEM	Wed, Mar 13, 2019	43.75	43.82	43.64	43.74
2936	AMEX	DEM	Tue, Mar 12, 2019	43.71	43.85	43.66	43.72
2935	AMEX	DEM	Mon, Mar 11, 2019	43.30	43.62	43.28	43.61
2934	AMEX	DEM	Fri, Mar 8, 2019	42.83	42.97	42.75	42.96
2933	AMEX	DEM	Thu, Mar 7, 2019	43.69	43.69	43.14	43.22
2932	AMEX	DEM	Wed, Mar 6, 2019	43.92	44.00	43.69	43.69
2931	AMEX	DEM	Tue, Mar 5, 2019	43.67	43.93	43.61	43.90
2930	AMEX	DEM	Mon, Mar 4, 2019	43.76	43.76	43.22	43.56
2929	AMEX	DEM	Fri, Mar 1, 2019	43.74	43.74	43.40	43.52
2928	AMEX	DEM	Thu, Feb 28, 2019	43.69	43.70	43.44	43.44
2927	AMEX	DEM	Wed, Feb 27, 2019	44.05	44.12	43.78	43.92
2926	AMEX	DEM	Tue, Feb 26, 2019	44.19	44.40	44.12	44.31
2925	AMEX	DEM	Mon, Feb 25, 2019	44.46	44.63	44.33	44.43
2924	AMEX	DEM	Fri, Feb 22, 2019	43.97	44.18	43.92	44.03
2923	AMEX	DEM	Thu, Feb 21, 2019	43.67	43.67	43.43	43.57
2922	AMEX	DEM	Wed, Feb 20, 2019	43.63	43.90	43.61	43.69
2921	AMEX	DEM	Tue, Feb 19, 2019	43.05	43.58	42.93	43.47
2920	AMEX	DEM	Fri, Feb 15, 2019	43.09	43.21	43.00	43.21
2919	AMEX	DEM	Thu, Feb 14, 2019	42.75	43.16	42.66	43.06
2918	AMEX	DEM	Wed, Feb 13, 2019	43.36	43.39	42.85	42.93
2917	AMEX	DEM	Tue, Feb 12, 2019	43.47	43.58	43.40	43.47
2916	AMEX	DEM	Mon, Feb 11, 2019	43.30	43.31	43.10	43.10
2915	AMEX	DEM	Fri, Feb 8, 2019	43.40	43.51	43.18	43.42
2914	AMEX	DEM	Thu, Feb 7, 2019	43.67	43.84	43.25	43.66
2913	AMEX	DEM	Wed, Feb 6, 2019	44.31	44.31	43.88	43.96
2912	AMEX	DEM	Tue, Feb 5, 2019	44.19	44.56	44.13	44.52
2911	AMEX	DEM	Mon, Feb 4, 2019	43.91	44.12	43.80	44.06
2910	AMEX	DEM	Fri, Feb 1, 2019	44.05	44.13	43.90	44.01
2909	AMEX	DEM	Thu, Jan 31, 2019	44.06	44.39	44.03	44.35
2908	AMEX	DEM	Wed, Jan 30, 2019	43.41	44.06	43.21	43.97
2907	AMEX	DEM	Tue, Jan 29, 2019	43.18	43.29	43.09	43.13
2906	AMEX	DEM	Mon, Jan 28, 2019	42.88	43.01	42.73	43.01
2905	AMEX	DEM	Fri, Jan 25, 2019	43.17	43.39	43.12	43.28
2904	AMEX	DEM	Thu, Jan 24, 2019	42.57	42.88	42.54	42.83
2903	AMEX	DEM	Wed, Jan 23, 2019	42.44	42.60	42.25	42.59
2902	AMEX	DEM	Tue, Jan 22, 2019	42.20	42.30	41.88	42.03
2901	AMEX	DEM	Fri, Jan 18, 2019	42.48	42.68	42.43	42.59
2900	AMEX	DEM	Thu, Jan 17, 2019	42.00	42.52	41.93	42.37
2899	AMEX	DEM	Wed, Jan 16, 2019	42.05	42.40	42.05	42.25
2898	AMEX	DEM	Tue, Jan 15, 2019	41.78	42.02	41.68	41.85
2897	AMEX	DEM	Mon, Jan 14, 2019	41.57	41.84	41.50	41.64
2896	AMEX	DEM	Fri, Jan 11, 2019	41.74	41.96	41.66	41.89
2895	AMEX	DEM	Thu, Jan 10, 2019	41.61	42.08	41.59	42.04
2894	AMEX	DEM	Wed, Jan 9, 2019	41.51	41.96	41.50	41.77
2893	AMEX	DEM	Tue, Jan 8, 2019	41.13	41.34	40.98	41.25
2892	AMEX	DEM	Mon, Jan 7, 2019	41.00	41.18	40.81	41.07
2891	AMEX	DEM	Fri, Jan 4, 2019	40.27	41.05	40.22	40.97
2890	AMEX	DEM	Thu, Jan 3, 2019	39.82	39.94	39.52	39.71
2889	AMEX	DEM	Wed, Jan 2, 2019	39.59	40.22	39.52	40.18
2888	AMEX	DEM	Mon, Dec 31, 2018	40.51	40.53	40.02	40.15
2887	AMEX	DEM	Fri, Dec 28, 2018	40.22	40.47	40.02	40.20
2886	AMEX	DEM	Thu, Dec 27, 2018	39.64	39.99	39.42	39.93
2885	AMEX	DEM	Wed, Dec 26, 2018	39.47	40.17	39.27	40.14
2884	AMEX	DEM	Mon, Dec 24, 2018	39.60	39.93	39.38	39.46
2883	AMEX	DEM	Fri, Dec 21, 2018	40.22	40.46	39.74	39.93
2882	AMEX	DEM	Thu, Dec 20, 2018	40.42	40.63	40.06	40.37
2881	AMEX	DEM	Wed, Dec 19, 2018	40.66	41.08	39.78	40.03
2880	AMEX	DEM	Tue, Dec 18, 2018	40.61	40.76	40.39	40.46
2879	AMEX	DEM	Mon, Dec 17, 2018	40.75	40.88	40.29	40.42
2878	AMEX	DEM	Fri, Dec 14, 2018	40.73	40.95	40.63	40.68
2877	AMEX	DEM	Thu, Dec 13, 2018	41.15	41.33	41.07	41.18
2876	AMEX	DEM	Wed, Dec 12, 2018	41.07	41.35	41.00	41.02
2875	AMEX	DEM	Tue, Dec 11, 2018	40.91	40.91	40.36	40.64
2874	AMEX	DEM	Mon, Dec 10, 2018	40.62	40.68	40.11	40.55
2873	AMEX	DEM	Fri, Dec 7, 2018	41.45	41.59	40.68	40.74
2872	AMEX	DEM	Thu, Dec 6, 2018	40.78	41.44	40.50	41.43
2871	AMEX	DEM	Tue, Dec 4, 2018	42.25	42.33	41.43	41.53
2870	AMEX	DEM	Mon, Dec 3, 2018	42.31	42.42	42.09	42.28
2869	AMEX	DEM	Fri, Nov 30, 2018	41.37	41.40	41.18	41.37
2868	AMEX	DEM	Thu, Nov 29, 2018	41.59	41.78	41.40	41.55
2867	AMEX	DEM	Wed, Nov 28, 2018	41.17	41.92	40.96	41.89
2866	AMEX	DEM	Tue, Nov 27, 2018	40.66	40.98	40.57	40.98
2865	AMEX	DEM	Mon, Nov 26, 2018	40.86	40.98	40.66	40.83
2864	AMEX	DEM	Fri, Nov 23, 2018	40.67	40.85	40.61	40.67
2863	AMEX	DEM	Wed, Nov 21, 2018	41.15	41.42	41.13	41.18
2862	AMEX	DEM	Tue, Nov 20, 2018	40.85	40.92	40.40	40.52
2861	AMEX	DEM	Mon, Nov 19, 2018	41.52	41.63	41.18	41.37
2860	AMEX	DEM	Fri, Nov 16, 2018	41.25	41.85	41.22	41.73
2859	AMEX	DEM	Thu, Nov 15, 2018	41.00	41.78	40.92	41.55
2858	AMEX	DEM	Wed, Nov 14, 2018	40.84	40.92	40.43	40.69
2857	AMEX	DEM	Tue, Nov 13, 2018	40.71	40.98	40.44	40.61
2856	AMEX	DEM	Mon, Nov 12, 2018	40.72	40.75	40.29	40.34
2855	AMEX	DEM	Fri, Nov 9, 2018	41.01	41.06	40.61	40.80
2854	AMEX	DEM	Thu, Nov 8, 2018	41.96	42.08	41.47	41.56
2853	AMEX	DEM	Wed, Nov 7, 2018	42.16	42.49	41.98	42.44
2852	AMEX	DEM	Tue, Nov 6, 2018	41.65	41.74	41.50	41.66
2851	AMEX	DEM	Mon, Nov 5, 2018	41.61	41.91	41.60	41.84
2850	AMEX	DEM	Fri, Nov 2, 2018	41.73	41.87	41.13	41.51
2849	AMEX	DEM	Thu, Nov 1, 2018	40.80	41.39	40.64	41.39
2848	AMEX	DEM	Wed, Oct 31, 2018	40.29	40.59	40.17	40.34
2847	AMEX	DEM	Tue, Oct 30, 2018	39.52	40.13	39.52	40.12
2846	AMEX	DEM	Mon, Oct 29, 2018	40.01	40.05	38.90	39.27
2845	AMEX	DEM	Fri, Oct 26, 2018	39.49	39.97	39.33	39.77
2844	AMEX	DEM	Thu, Oct 25, 2018	39.79	40.31	39.72	40.08
2843	AMEX	DEM	Wed, Oct 24, 2018	40.35	40.38	39.42	39.44
2842	AMEX	DEM	Tue, Oct 23, 2018	39.95	40.45	39.67	40.26
2841	AMEX	DEM	Mon, Oct 22, 2018	40.98	41.02	40.60	40.75
2840	AMEX	DEM	Fri, Oct 19, 2018	40.67	40.92	40.45	40.46
2839	AMEX	DEM	Thu, Oct 18, 2018	40.73	40.80	40.12	40.19
2838	AMEX	DEM	Wed, Oct 17, 2018	41.32	41.40	40.94	41.20
2837	AMEX	DEM	Tue, Oct 16, 2018	41.08	41.66	41.07	41.61
2836	AMEX	DEM	Mon, Oct 15, 2018	40.86	40.98	40.69	40.72
2835	AMEX	DEM	Fri, Oct 12, 2018	41.13	41.18	40.60	41.06
2834	AMEX	DEM	Thu, Oct 11, 2018	40.62	40.82	40.00	40.30
2833	AMEX	DEM	Wed, Oct 10, 2018	41.90	41.90	40.84	40.91
2832	AMEX	DEM	Tue, Oct 9, 2018	41.78	42.15	41.70	42.05
2831	AMEX	DEM	Mon, Oct 8, 2018	41.65	42.01	41.57	41.96
2830	AMEX	DEM	Fri, Oct 5, 2018	42.09	42.09	41.60	41.87
2829	AMEX	DEM	Thu, Oct 4, 2018	42.63	42.63	41.91	42.09
2828	AMEX	DEM	Wed, Oct 3, 2018	43.50	43.50	42.87	42.91
2827	AMEX	DEM	Tue, Oct 2, 2018	43.27	43.43	43.14	43.29
2826	AMEX	DEM	Mon, Oct 1, 2018	43.89	43.92	43.76	43.88
2825	AMEX	DEM	Fri, Sep 28, 2018	43.57	43.83	43.50	43.67
2824	AMEX	DEM	Thu, Sep 27, 2018	43.51	43.72	43.48	43.59
2823	AMEX	DEM	Wed, Sep 26, 2018	43.20	43.69	43.12	43.13
2822	AMEX	DEM	Tue, Sep 25, 2018	43.05	43.23	43.04	43.17
2821	AMEX	DEM	Mon, Sep 24, 2018	44.16	44.19	44.03	42.96
2820	AMEX	DEM	Fri, Sep 21, 2018	44.19	44.35	44.14	44.30
2819	AMEX	DEM	Thu, Sep 20, 2018	43.98	44.03	43.76	44.00
2818	AMEX	DEM	Wed, Sep 19, 2018	43.60	43.77	43.53	43.72
2817	AMEX	DEM	Tue, Sep 18, 2018	43.12	43.35	43.09	43.30
2816	AMEX	DEM	Mon, Sep 17, 2018	42.89	43.03	42.82	42.89
2815	AMEX	DEM	Fri, Sep 14, 2018	43.15	43.21	42.80	42.95
2814	AMEX	DEM	Thu, Sep 13, 2018	43.19	43.34	42.91	43.10
2813	AMEX	DEM	Wed, Sep 12, 2018	42.30	42.80	42.22	42.60
2812	AMEX	DEM	Tue, Sep 11, 2018	41.90	42.37	41.86	42.37
2811	AMEX	DEM	Mon, Sep 10, 2018	42.21	42.21	41.92	41.97
2810	AMEX	DEM	Fri, Sep 7, 2018	42.35	42.57	42.15	42.23
2809	AMEX	DEM	Thu, Sep 6, 2018	42.55	42.64	42.29	42.49
2808	AMEX	DEM	Wed, Sep 5, 2018	42.50	42.55	42.28	42.45
2807	AMEX	DEM	Tue, Sep 4, 2018	43.00	43.00	42.77	42.90
2806	AMEX	DEM	Fri, Aug 31, 2018	43.50	43.87	43.42	43.76
2805	AMEX	DEM	Thu, Aug 30, 2018	43.63	43.66	43.14	43.23
2804	AMEX	DEM	Wed, Aug 29, 2018	44.04	44.39	43.98	44.36
2803	AMEX	DEM	Tue, Aug 28, 2018	44.44	44.56	44.13	44.21
2802	AMEX	DEM	Mon, Aug 27, 2018	44.21	44.54	44.21	44.38
2801	AMEX	DEM	Fri, Aug 24, 2018	43.65	43.85	43.59	43.83
2800	AMEX	DEM	Thu, Aug 23, 2018	43.45	43.54	42.99	43.03
2799	AMEX	DEM	Wed, Aug 22, 2018	43.42	43.68	43.37	43.61
2798	AMEX	DEM	Tue, Aug 21, 2018	43.18	43.59	43.18	43.41
2797	AMEX	DEM	Mon, Aug 20, 2018	42.84	42.95	42.72	42.91
2796	AMEX	DEM	Fri, Aug 17, 2018	42.26	42.91	42.20	42.84
2795	AMEX	DEM	Thu, Aug 16, 2018	42.50	42.76	42.43	42.46
2794	AMEX	DEM	Wed, Aug 15, 2018	42.23	42.31	41.88	42.16
2793	AMEX	DEM	Tue, Aug 14, 2018	43.00	43.26	42.93	43.18
2792	AMEX	DEM	Mon, Aug 13, 2018	42.99	43.08	42.51	42.67
2791	AMEX	DEM	Fri, Aug 10, 2018	43.43	43.50	43.20	43.33
2790	AMEX	DEM	Thu, Aug 9, 2018	44.49	44.56	44.30	44.30
2789	AMEX	DEM	Wed, Aug 8, 2018	44.60	44.71	44.47	44.48
2788	AMEX	DEM	Tue, Aug 7, 2018	44.86	44.98	44.76	44.77
2787	AMEX	DEM	Mon, Aug 6, 2018	44.40	44.55	44.30	44.42
2786	AMEX	DEM	Fri, Aug 3, 2018	44.54	44.76	44.50	44.71
2785	AMEX	DEM	Thu, Aug 2, 2018	44.25	44.48	44.11	44.43
2784	AMEX	DEM	Wed, Aug 1, 2018	44.99	45.14	44.81	44.98
2783	AMEX	DEM	Tue, Jul 31, 2018	45.08	45.41	45.05	45.29
2782	AMEX	DEM	Mon, Jul 30, 2018	44.89	44.99	44.81	44.87
2781	AMEX	DEM	Fri, Jul 27, 2018	44.69	44.81	44.38	44.63
2780	AMEX	DEM	Thu, Jul 26, 2018	44.56	44.65	44.39	44.45
2779	AMEX	DEM	Wed, Jul 25, 2018	44.43	44.80	44.34	44.77
2778	AMEX	DEM	Tue, Jul 24, 2018	44.14	44.34	43.97	44.06
2777	AMEX	DEM	Mon, Jul 23, 2018	43.60	43.63	43.42	43.54
2776	AMEX	DEM	Fri, Jul 20, 2018	43.48	43.67	43.41	43.66
2775	AMEX	DEM	Thu, Jul 19, 2018	42.99	43.21	42.86	43.00
2774	AMEX	DEM	Wed, Jul 18, 2018	43.23	43.60	43.17	43.58
2773	AMEX	DEM	Tue, Jul 17, 2018	43.11	43.55	43.06	43.49
2772	AMEX	DEM	Mon, Jul 16, 2018	43.28	43.36	43.09	43.21
2771	AMEX	DEM	Fri, Jul 13, 2018	43.36	43.48	43.23	43.41
2770	AMEX	DEM	Thu, Jul 12, 2018	43.26	43.46	43.17	43.38
2769	AMEX	DEM	Wed, Jul 11, 2018	43.04	43.24	42.71	42.85
2768	AMEX	DEM	Tue, Jul 10, 2018	43.65	43.78	43.47	43.77
2767	AMEX	DEM	Mon, Jul 9, 2018	43.55	43.73	43.42	43.72
2766	AMEX	DEM	Fri, Jul 6, 2018	42.72	43.18	42.64	43.01
2765	AMEX	DEM	Thu, Jul 5, 2018	42.85	42.87	42.58	42.72
2764	AMEX	DEM	Tue, Jul 3, 2018	42.79	42.82	42.56	42.56
2763	AMEX	DEM	Mon, Jul 2, 2018	42.26	42.57	42.25	42.53
2762	AMEX	DEM	Fri, Jun 29, 2018	42.73	42.93	42.65	42.87
2761	AMEX	DEM	Thu, Jun 28, 2018	41.90	42.21	41.84	42.21
2760	AMEX	DEM	Wed, Jun 27, 2018	42.44	42.56	41.82	41.90
2759	AMEX	DEM	Tue, Jun 26, 2018	42.71	42.78	42.49	42.59
2758	AMEX	DEM	Mon, Jun 25, 2018	42.71	42.80	42.34	42.68
2757	AMEX	DEM	Fri, Jun 22, 2018	43.56	43.60	43.38	43.51
2756	AMEX	DEM	Thu, Jun 21, 2018	43.29	43.31	43.01	43.04
2755	AMEX	DEM	Wed, Jun 20, 2018	43.82	43.87	43.52	43.65
2754	AMEX	DEM	Tue, Jun 19, 2018	43.00	43.35	42.88	43.26
2753	AMEX	DEM	Mon, Jun 18, 2018	43.60	43.73	43.43	43.65
2752	AMEX	DEM	Fri, Jun 15, 2018	44.33	44.34	44.00	44.28
2751	AMEX	DEM	Thu, Jun 14, 2018	45.02	45.07	44.61	44.63
2750	AMEX	DEM	Wed, Jun 13, 2018	45.30	45.39	44.81	45.00
2749	AMEX	DEM	Tue, Jun 12, 2018	45.48	45.50	45.17	45.30
2748	AMEX	DEM	Mon, Jun 11, 2018	45.59	45.69	45.52	45.52
2747	AMEX	DEM	Fri, Jun 8, 2018	45.62	45.79	45.40	45.69
2746	AMEX	DEM	Thu, Jun 7, 2018	46.30	46.30	45.67	45.89
2745	AMEX	DEM	Wed, Jun 6, 2018	46.18	46.45	46.16	46.42
2744	AMEX	DEM	Tue, Jun 5, 2018	46.04	46.15	45.81	45.87
2743	AMEX	DEM	Mon, Jun 4, 2018	46.41	46.50	46.34	46.39
2742	AMEX	DEM	Fri, Jun 1, 2018	45.82	46.05	45.80	45.99
2741	AMEX	DEM	Thu, May 31, 2018	45.52	45.59	45.22	45.44
2740	AMEX	DEM	Wed, May 30, 2018	45.20	45.58	45.04	45.53
2739	AMEX	DEM	Tue, May 29, 2018	45.44	45.56	44.84	45.03
2738	AMEX	DEM	Fri, May 25, 2018	45.89	46.10	45.83	46.00
2737	AMEX	DEM	Thu, May 24, 2018	45.98	46.09	45.68	46.02
2736	AMEX	DEM	Wed, May 23, 2018	45.85	46.35	45.77	46.33
2735	AMEX	DEM	Tue, May 22, 2018	46.36	46.65	46.36	46.47
2734	AMEX	DEM	Mon, May 21, 2018	46.20	46.35	46.07	46.20
2733	AMEX	DEM	Fri, May 18, 2018	45.86	45.93	45.72	45.90
2732	AMEX	DEM	Thu, May 17, 2018	46.30	46.41	45.96	46.11
2731	AMEX	DEM	Wed, May 16, 2018	46.46	46.71	46.44	46.64
2730	AMEX	DEM	Tue, May 15, 2018	46.22	46.27	45.88	46.00
2729	AMEX	DEM	Mon, May 14, 2018	47.08	47.17	46.86	46.91
2728	AMEX	DEM	Fri, May 11, 2018	46.94	47.02	46.70	46.77
2727	AMEX	DEM	Thu, May 10, 2018	46.20	46.68	46.18	46.60
2726	AMEX	DEM	Wed, May 9, 2018	45.79	45.84	45.51	45.75
2725	AMEX	DEM	Tue, May 8, 2018	45.66	45.75	45.40	45.73
2724	AMEX	DEM	Mon, May 7, 2018	45.69	45.86	45.54	45.61
2723	AMEX	DEM	Fri, May 4, 2018	45.50	46.18	45.38	46.04
2722	AMEX	DEM	Thu, May 3, 2018	45.92	45.96	45.31	45.90
2721	AMEX	DEM	Wed, May 2, 2018	46.31	46.42	45.87	45.94
2720	AMEX	DEM	Tue, May 1, 2018	46.07	46.07	45.51	46.07
2719	AMEX	DEM	Mon, Apr 30, 2018	46.76	46.83	46.30	46.32
2718	AMEX	DEM	Fri, Apr 27, 2018	46.67	46.79	46.52	46.71
2717	AMEX	DEM	Thu, Apr 26, 2018	46.25	46.58	46.15	46.51
2716	AMEX	DEM	Wed, Apr 25, 2018	46.00	46.07	45.78	46.06
2715	AMEX	DEM	Tue, Apr 24, 2018	46.66	46.77	46.08	46.22
2714	AMEX	DEM	Mon, Apr 23, 2018	46.67	46.77	46.33	46.37
2713	AMEX	DEM	Fri, Apr 20, 2018	47.10	47.20	46.63	46.83
2712	AMEX	DEM	Thu, Apr 19, 2018	47.62	47.68	47.14	47.31
2711	AMEX	DEM	Wed, Apr 18, 2018	47.17	47.47	47.07	47.42
2710	AMEX	DEM	Tue, Apr 17, 2018	46.73	46.97	46.68	46.89
2709	AMEX	DEM	Mon, Apr 16, 2018	46.71	46.96	46.59	46.92
2708	AMEX	DEM	Fri, Apr 13, 2018	47.18	47.18	46.80	46.89
2707	AMEX	DEM	Thu, Apr 12, 2018	47.22	47.33	47.12	47.16
2706	AMEX	DEM	Wed, Apr 11, 2018	46.76	47.35	46.73	47.24
2705	AMEX	DEM	Tue, Apr 10, 2018	46.74	47.06	46.64	46.98
2704	AMEX	DEM	Mon, Apr 9, 2018	46.51	46.65	46.19	46.21
2703	AMEX	DEM	Fri, Apr 6, 2018	47.15	47.45	46.52	46.65
2702	AMEX	DEM	Thu, Apr 5, 2018	47.56	47.73	47.35	47.52
2701	AMEX	DEM	Wed, Apr 4, 2018	46.42	47.53	46.26	47.52
2700	AMEX	DEM	Tue, Apr 3, 2018	47.40	47.54	47.11	47.52
2699	AMEX	DEM	Mon, Apr 2, 2018	47.56	47.67	46.69	47.03
2698	AMEX	DEM	Thu, Mar 29, 2018	47.37	47.98	47.24	47.82
2697	AMEX	DEM	Wed, Mar 28, 2018	47.17	47.34	46.84	47.08
2696	AMEX	DEM	Tue, Mar 27, 2018	47.81	47.96	47.05	47.21
2695	AMEX	DEM	Mon, Mar 26, 2018	47.59	47.92	47.15	47.87
2694	AMEX	DEM	Fri, Mar 23, 2018	47.39	47.52	46.63	46.63
2693	AMEX	DEM	Thu, Mar 22, 2018	47.59	47.80	47.18	47.24
2692	AMEX	DEM	Wed, Mar 21, 2018	47.84	48.42	47.82	48.27
2691	AMEX	DEM	Tue, Mar 20, 2018	47.73	47.94	47.66	47.85
2690	AMEX	DEM	Mon, Mar 19, 2018	47.64	47.68	47.21	47.45
2689	AMEX	DEM	Fri, Mar 16, 2018	47.73	47.92	47.69	47.79
2688	AMEX	DEM	Thu, Mar 15, 2018	48.07	48.08	47.60	47.78
2687	AMEX	DEM	Wed, Mar 14, 2018	48.18	48.18	47.77	47.94
2686	AMEX	DEM	Tue, Mar 13, 2018	48.53	48.66	47.87	47.94
2685	AMEX	DEM	Mon, Mar 12, 2018	48.33	48.48	48.22	48.40
2684	AMEX	DEM	Fri, Mar 9, 2018	47.80	48.31	47.73	48.30
2683	AMEX	DEM	Thu, Mar 8, 2018	47.60	47.70	47.36	47.62
2682	AMEX	DEM	Wed, Mar 7, 2018	47.29	47.56	47.04	47.52
2681	AMEX	DEM	Tue, Mar 6, 2018	47.92	48.06	47.50	47.65
2680	AMEX	DEM	Mon, Mar 5, 2018	47.03	47.65	47.01	47.55
2679	AMEX	DEM	Fri, Mar 2, 2018	46.83	47.52	46.56	47.42
2678	AMEX	DEM	Thu, Mar 1, 2018	47.70	47.93	46.95	47.26
2677	AMEX	DEM	Wed, Feb 28, 2018	48.17	48.17	47.34	47.36
2676	AMEX	DEM	Tue, Feb 27, 2018	48.74	48.75	48.08	48.12
2675	AMEX	DEM	Mon, Feb 26, 2018	48.93	49.34	48.81	49.33
2674	AMEX	DEM	Fri, Feb 23, 2018	48.57	48.87	48.42	48.86
2673	AMEX	DEM	Thu, Feb 22, 2018	48.10	48.40	47.90	47.95
2672	AMEX	DEM	Wed, Feb 21, 2018	48.36	48.85	47.94	47.94
2671	AMEX	DEM	Tue, Feb 20, 2018	47.82	48.00	47.68	47.86
2670	AMEX	DEM	Fri, Feb 16, 2018	48.33	48.85	48.32	48.42
2669	AMEX	DEM	Thu, Feb 15, 2018	48.54	48.75	48.05	48.66
2668	AMEX	DEM	Wed, Feb 14, 2018	46.79	48.06	46.75	47.89
2667	AMEX	DEM	Tue, Feb 13, 2018	46.77	47.05	46.69	46.95
2666	AMEX	DEM	Mon, Feb 12, 2018	46.28	47.27	46.25	46.83
2665	AMEX	DEM	Fri, Feb 9, 2018	45.82	46.13	44.70	45.85
2664	AMEX	DEM	Thu, Feb 8, 2018	46.81	46.91	45.10	45.10
2663	AMEX	DEM	Wed, Feb 7, 2018	47.36	47.85	46.81	46.81
2662	AMEX	DEM	Tue, Feb 6, 2018	46.68	48.31	46.50	47.93
2661	AMEX	DEM	Mon, Feb 5, 2018	47.99	48.44	46.63	46.83
2660	AMEX	DEM	Fri, Feb 2, 2018	48.84	48.93	48.00	48.04
2659	AMEX	DEM	Thu, Feb 1, 2018	49.27	49.48	49.12	49.16
2658	AMEX	DEM	Wed, Jan 31, 2018	49.47	49.55	48.99	49.36
2657	AMEX	DEM	Tue, Jan 30, 2018	49.14	49.20	48.82	48.88
2656	AMEX	DEM	Mon, Jan 29, 2018	49.69	49.75	49.52	49.58
2655	AMEX	DEM	Fri, Jan 26, 2018	50.06	50.31	49.95	50.28
2654	AMEX	DEM	Thu, Jan 25, 2018	49.87	50.28	49.75	49.85
2653	AMEX	DEM	Wed, Jan 24, 2018	49.63	49.85	49.49	49.75
2652	AMEX	DEM	Tue, Jan 23, 2018	49.13	49.32	49.00	49.32
2651	AMEX	DEM	Mon, Jan 22, 2018	48.83	49.17	48.80	49.17
2650	AMEX	DEM	Fri, Jan 19, 2018	48.68	48.80	48.49	48.79
2649	AMEX	DEM	Thu, Jan 18, 2018	48.43	48.65	48.34	48.56
2648	AMEX	DEM	Wed, Jan 17, 2018	48.06	48.39	48.00	48.27
2647	AMEX	DEM	Tue, Jan 16, 2018	47.77	47.88	47.42	47.51
2646	AMEX	DEM	Fri, Jan 12, 2018	47.21	47.66	47.15	47.59
2645	AMEX	DEM	Thu, Jan 11, 2018	46.82	47.17	46.80	47.17
2644	AMEX	DEM	Wed, Jan 10, 2018	46.67	46.91	46.65	46.78
2643	AMEX	DEM	Tue, Jan 9, 2018	46.98	46.98	46.73	46.88
2642	AMEX	DEM	Mon, Jan 8, 2018	46.77	46.96	46.74	46.88
2641	AMEX	DEM	Fri, Jan 5, 2018	46.64	46.90	46.61	46.89
2640	AMEX	DEM	Thu, Jan 4, 2018	46.39	46.57	46.39	46.50
2639	AMEX	DEM	Wed, Jan 3, 2018	45.99	46.26	45.98	46.21
2638	AMEX	DEM	Tue, Jan 2, 2018	45.87	45.91	45.65	45.90
2637	AMEX	DEM	Fri, Dec 29, 2017	45.39	45.54	45.29	45.35
2636	AMEX	DEM	Thu, Dec 28, 2017	44.93	45.05	44.91	44.96
2635	AMEX	DEM	Wed, Dec 27, 2017	44.68	44.77	44.62	44.73
2634	AMEX	DEM	Tue, Dec 26, 2017	44.57	44.68	44.44	44.61
2633	AMEX	DEM	Fri, Dec 22, 2017	44.55	44.99	44.51	44.65
2632	AMEX	DEM	Thu, Dec 21, 2017	44.31	44.52	44.30	44.44
2631	AMEX	DEM	Wed, Dec 20, 2017	44.30	44.45	44.20	44.22
2630	AMEX	DEM	Tue, Dec 19, 2017	44.33	44.33	44.01	44.09
2629	AMEX	DEM	Mon, Dec 18, 2017	44.15	44.48	44.15	44.34
2628	AMEX	DEM	Fri, Dec 15, 2017	43.71	43.83	43.48	43.75
2627	AMEX	DEM	Thu, Dec 14, 2017	43.66	43.80	43.53	43.53
2626	AMEX	DEM	Wed, Dec 13, 2017	43.58	43.83	43.52	43.65
2625	AMEX	DEM	Tue, Dec 12, 2017	43.16	43.29	43.09	43.20
2624	AMEX	DEM	Mon, Dec 11, 2017	43.25	43.41	43.23	43.31
2623	AMEX	DEM	Fri, Dec 8, 2017	43.15	43.23	43.02	43.20
2622	AMEX	DEM	Thu, Dec 7, 2017	42.90	43.19	42.83	43.02
2621	AMEX	DEM	Wed, Dec 6, 2017	43.16	43.23	43.00	43.11
2620	AMEX	DEM	Tue, Dec 5, 2017	43.68	43.80	43.55	43.58
2619	AMEX	DEM	Mon, Dec 4, 2017	43.68	43.73	43.43	43.46
2618	AMEX	DEM	Fri, Dec 1, 2017	43.41	43.47	43.11	43.29
2617	AMEX	DEM	Thu, Nov 30, 2017	43.56	43.61	43.30	43.40
2616	AMEX	DEM	Wed, Nov 29, 2017	43.68	43.72	43.38	43.43
2615	AMEX	DEM	Tue, Nov 28, 2017	43.82	43.97	43.71	43.85
2614	AMEX	DEM	Mon, Nov 27, 2017	43.94	43.94	43.66	43.71
2613	AMEX	DEM	Fri, Nov 24, 2017	43.89	44.02	43.89	44.00
2612	AMEX	DEM	Wed, Nov 22, 2017	43.91	44.08	43.86	43.97
2611	AMEX	DEM	Tue, Nov 21, 2017	43.52	43.76	43.52	43.63
2610	AMEX	DEM	Mon, Nov 20, 2017	42.98	43.25	42.98	43.19
2609	AMEX	DEM	Fri, Nov 17, 2017	43.20	43.45	43.20	43.29
2608	AMEX	DEM	Thu, Nov 16, 2017	42.96	43.22	42.96	43.10
2607	AMEX	DEM	Wed, Nov 15, 2017	42.67	42.71	42.51	42.54
2606	AMEX	DEM	Tue, Nov 14, 2017	43.12	43.16	42.94	42.97
2605	AMEX	DEM	Mon, Nov 13, 2017	43.13	43.27	43.02	43.22
2604	AMEX	DEM	Fri, Nov 10, 2017	43.52	43.52	43.31	43.36
2603	AMEX	DEM	Thu, Nov 9, 2017	43.53	43.66	43.30	43.58
2602	AMEX	DEM	Wed, Nov 8, 2017	43.81	43.91	43.75	43.85
2601	AMEX	DEM	Tue, Nov 7, 2017	43.83	43.88	43.52	43.59
2600	AMEX	DEM	Mon, Nov 6, 2017	43.46	43.80	43.44	43.78
2599	AMEX	DEM	Fri, Nov 3, 2017	43.75	43.76	43.36	43.44
2598	AMEX	DEM	Thu, Nov 2, 2017	43.70	43.85	43.62	43.83
2597	AMEX	DEM	Wed, Nov 1, 2017	43.75	43.88	43.62	43.64
2596	AMEX	DEM	Tue, Oct 31, 2017	43.46	43.60	43.43	43.55
2595	AMEX	DEM	Mon, Oct 30, 2017	43.52	43.60	43.36	43.43
2594	AMEX	DEM	Fri, Oct 27, 2017	43.27	43.68	43.17	43.62
2593	AMEX	DEM	Thu, Oct 26, 2017	43.33	43.42	43.11	43.12
2592	AMEX	DEM	Wed, Oct 25, 2017	43.59	43.63	43.10	43.34
2591	AMEX	DEM	Tue, Oct 24, 2017	43.61	43.77	43.57	43.63
2590	AMEX	DEM	Mon, Oct 23, 2017	43.73	43.74	43.53	43.54
2589	AMEX	DEM	Fri, Oct 20, 2017	43.88	44.01	43.75	44.01
2588	AMEX	DEM	Thu, Oct 19, 2017	43.72	43.81	43.55	43.78
2587	AMEX	DEM	Wed, Oct 18, 2017	44.23	44.29	44.08	44.09
2586	AMEX	DEM	Tue, Oct 17, 2017	44.21	44.24	43.96	44.10
2585	AMEX	DEM	Mon, Oct 16, 2017	44.47	44.58	44.37	44.39
2584	AMEX	DEM	Fri, Oct 13, 2017	44.27	44.43	44.27	44.34
2583	AMEX	DEM	Thu, Oct 12, 2017	43.95	44.04	43.89	43.94
2582	AMEX	DEM	Wed, Oct 11, 2017	43.82	44.02	43.78	43.97
2581	AMEX	DEM	Tue, Oct 10, 2017	43.69	43.81	43.63	43.76
2580	AMEX	DEM	Mon, Oct 9, 2017	43.29	43.36	43.20	43.34
2579	AMEX	DEM	Fri, Oct 6, 2017	43.33	43.46	43.25	43.46
2578	AMEX	DEM	Thu, Oct 5, 2017	43.53	43.83	43.51	43.70
2577	AMEX	DEM	Wed, Oct 4, 2017	43.32	43.43	43.27	43.34
2576	AMEX	DEM	Tue, Oct 3, 2017	43.11	43.35	43.11	43.33
2575	AMEX	DEM	Mon, Oct 2, 2017	42.93	43.06	42.90	42.93
2574	AMEX	DEM	Fri, Sep 29, 2017	42.88	43.04	42.83	43.00
2573	AMEX	DEM	Thu, Sep 28, 2017	42.46	42.65	42.44	42.59
2572	AMEX	DEM	Wed, Sep 27, 2017	42.64	42.70	42.45	42.62
2571	AMEX	DEM	Tue, Sep 26, 2017	42.85	42.89	42.60	42.73
2570	AMEX	DEM	Mon, Sep 25, 2017	43.79	43.87	43.52	42.71
2569	AMEX	DEM	Fri, Sep 22, 2017	44.19	44.26	44.13	44.14
2568	AMEX	DEM	Thu, Sep 21, 2017	44.55	44.57	44.38	44.48
2567	AMEX	DEM	Wed, Sep 20, 2017	44.50	44.55	43.92	44.25
2566	AMEX	DEM	Tue, Sep 19, 2017	44.51	44.58	44.37	44.58
2565	AMEX	DEM	Mon, Sep 18, 2017	44.87	44.88	44.54	44.63
2564	AMEX	DEM	Fri, Sep 15, 2017	44.62	44.83	44.57	44.82
2563	AMEX	DEM	Thu, Sep 14, 2017	44.28	44.49	44.24	44.48
2562	AMEX	DEM	Wed, Sep 13, 2017	44.46	44.58	44.26	44.34
2561	AMEX	DEM	Tue, Sep 12, 2017	44.57	44.74	44.57	44.64
2560	AMEX	DEM	Mon, Sep 11, 2017	44.55	44.79	44.55	44.75
2559	AMEX	DEM	Fri, Sep 8, 2017	44.60	44.64	44.32	44.36
2558	AMEX	DEM	Thu, Sep 7, 2017	44.60	44.71	44.57	44.71
2557	AMEX	DEM	Wed, Sep 6, 2017	44.27	44.44	44.23	44.41
2556	AMEX	DEM	Tue, Sep 5, 2017	44.31	44.49	44.04	44.21
2555	AMEX	DEM	Fri, Sep 1, 2017	44.50	44.68	44.46	44.63
2554	AMEX	DEM	Thu, Aug 31, 2017	44.24	44.41	44.20	44.31
2553	AMEX	DEM	Wed, Aug 30, 2017	44.00	44.15	43.97	44.13
2552	AMEX	DEM	Tue, Aug 29, 2017	43.80	44.05	43.76	44.02
2551	AMEX	DEM	Mon, Aug 28, 2017	44.07	44.09	43.93	44.07
2550	AMEX	DEM	Fri, Aug 25, 2017	43.65	43.96	43.61	43.87
2549	AMEX	DEM	Thu, Aug 24, 2017	43.33	43.44	43.25	43.32
2548	AMEX	DEM	Wed, Aug 23, 2017	42.91	43.19	42.87	43.13
2547	AMEX	DEM	Tue, Aug 22, 2017	42.91	43.12	42.91	43.07
2546	AMEX	DEM	Mon, Aug 21, 2017	42.71	42.77	42.59	42.71
2545	AMEX	DEM	Fri, Aug 18, 2017	42.38	42.66	42.22	42.49
2544	AMEX	DEM	Thu, Aug 17, 2017	42.51	42.60	42.14	42.16
2543	AMEX	DEM	Wed, Aug 16, 2017	42.60	42.65	42.52	42.61
2542	AMEX	DEM	Tue, Aug 15, 2017	42.29	42.42	42.25	42.37
2541	AMEX	DEM	Mon, Aug 14, 2017	42.43	42.54	42.37	42.40
2540	AMEX	DEM	Fri, Aug 11, 2017	42.18	42.31	42.12	42.18
2539	AMEX	DEM	Thu, Aug 10, 2017	42.68	42.70	42.12	42.12
2538	AMEX	DEM	Wed, Aug 9, 2017	43.01	43.05	42.90	43.00
2537	AMEX	DEM	Tue, Aug 8, 2017	43.43	43.60	43.29	43.39
2536	AMEX	DEM	Mon, Aug 7, 2017	43.27	43.41	43.19	43.39
2535	AMEX	DEM	Fri, Aug 4, 2017	43.12	43.19	42.98	43.13
2534	AMEX	DEM	Thu, Aug 3, 2017	43.07	43.10	42.97	43.05
2533	AMEX	DEM	Wed, Aug 2, 2017	43.00	43.10	42.84	43.06
2532	AMEX	DEM	Tue, Aug 1, 2017	42.95	42.95	42.82	42.89
2531	AMEX	DEM	Mon, Jul 31, 2017	42.76	42.87	42.62	42.79
2530	AMEX	DEM	Fri, Jul 28, 2017	42.75	42.87	42.71	42.83
2529	AMEX	DEM	Thu, Jul 27, 2017	43.10	43.15	42.60	42.86
2528	AMEX	DEM	Wed, Jul 26, 2017	42.68	43.00	42.64	43.00
2527	AMEX	DEM	Tue, Jul 25, 2017	42.76	42.83	42.61	42.63
2526	AMEX	DEM	Mon, Jul 24, 2017	42.71	42.75	42.61	42.69
2525	AMEX	DEM	Fri, Jul 21, 2017	42.78	42.78	42.56	42.66
2524	AMEX	DEM	Thu, Jul 20, 2017	42.81	42.85	42.66	42.73
2523	AMEX	DEM	Wed, Jul 19, 2017	42.71	42.82	42.67	42.81
2522	AMEX	DEM	Tue, Jul 18, 2017	42.31	42.43	42.27	42.41
2521	AMEX	DEM	Mon, Jul 17, 2017	42.41	42.42	42.27	42.35
2520	AMEX	DEM	Fri, Jul 14, 2017	42.24	42.61	42.24	42.57
2519	AMEX	DEM	Thu, Jul 13, 2017	41.87	42.00	41.81	41.97
2518	AMEX	DEM	Wed, Jul 12, 2017	41.66	41.98	41.66	41.93
2517	AMEX	DEM	Tue, Jul 11, 2017	41.01	41.11	40.87	41.05
2516	AMEX	DEM	Mon, Jul 10, 2017	40.65	40.86	40.62	40.77
2515	AMEX	DEM	Fri, Jul 7, 2017	40.75	40.77	40.54	40.61
2514	AMEX	DEM	Thu, Jul 6, 2017	40.89	40.91	40.65	40.66
2513	AMEX	DEM	Wed, Jul 5, 2017	41.02	41.18	40.85	41.13
2512	AMEX	DEM	Mon, Jul 3, 2017	41.16	41.28	41.09	41.17
2511	AMEX	DEM	Fri, Jun 30, 2017	40.89	41.16	40.84	40.99
2510	AMEX	DEM	Thu, Jun 29, 2017	40.96	40.99	40.46	40.53
2509	AMEX	DEM	Wed, Jun 28, 2017	40.94	41.18	40.90	41.13
2508	AMEX	DEM	Tue, Jun 27, 2017	41.04	41.13	40.77	40.77
2507	AMEX	DEM	Mon, Jun 26, 2017	41.16	41.29	41.09	41.19
2506	AMEX	DEM	Fri, Jun 23, 2017	41.09	41.23	40.99	41.18
2505	AMEX	DEM	Thu, Jun 22, 2017	40.93	41.07	40.83	40.95
2504	AMEX	DEM	Wed, Jun 21, 2017	40.85	40.91	40.60	40.69
2503	AMEX	DEM	Tue, Jun 20, 2017	40.87	40.92	40.54	40.56
2502	AMEX	DEM	Mon, Jun 19, 2017	40.90	41.12	40.90	41.11
2501	AMEX	DEM	Fri, Jun 16, 2017	40.76	40.83	40.63	40.80
2500	AMEX	DEM	Thu, Jun 15, 2017	40.58	40.69	40.46	40.69
2499	AMEX	DEM	Wed, Jun 14, 2017	41.36	41.36	40.88	41.04
2498	AMEX	DEM	Tue, Jun 13, 2017	41.18	41.30	41.15	41.29
2497	AMEX	DEM	Mon, Jun 12, 2017	41.11	41.18	40.96	41.13
2496	AMEX	DEM	Fri, Jun 9, 2017	41.34	41.39	40.95	41.12
2495	AMEX	DEM	Thu, Jun 8, 2017	41.33	41.41	41.19	41.35
2494	AMEX	DEM	Wed, Jun 7, 2017	41.35	41.51	41.12	41.30
2493	AMEX	DEM	Tue, Jun 6, 2017	41.39	41.56	41.34	41.47
2492	AMEX	DEM	Mon, Jun 5, 2017	41.49	41.61	41.45	41.50
2491	AMEX	DEM	Fri, Jun 2, 2017	41.46	41.58	41.35	41.53
2490	AMEX	DEM	Thu, Jun 1, 2017	41.14	41.36	41.06	41.36
2489	AMEX	DEM	Wed, May 31, 2017	41.24	41.26	40.96	41.06
2488	AMEX	DEM	Tue, May 30, 2017	41.29	41.38	41.28	41.32
2487	AMEX	DEM	Fri, May 26, 2017	41.31	41.47	41.27	41.43
2486	AMEX	DEM	Thu, May 25, 2017	41.50	41.53	41.30	41.35
2485	AMEX	DEM	Wed, May 24, 2017	41.11	41.38	41.11	41.29
2484	AMEX	DEM	Tue, May 23, 2017	41.00	41.13	40.97	41.04
2483	AMEX	DEM	Mon, May 22, 2017	40.90	40.99	40.84	40.92
2482	AMEX	DEM	Fri, May 19, 2017	40.85	41.05	40.78	40.93
2481	AMEX	DEM	Thu, May 18, 2017	40.32	40.68	40.00	40.38
2480	AMEX	DEM	Wed, May 17, 2017	41.33	41.40	41.02	41.04
2479	AMEX	DEM	Tue, May 16, 2017	41.72	41.75	41.61	41.75
2478	AMEX	DEM	Mon, May 15, 2017	41.45	41.67	41.44	41.66
2477	AMEX	DEM	Fri, May 12, 2017	41.12	41.19	41.06	41.14
2476	AMEX	DEM	Thu, May 11, 2017	41.09	41.09	40.83	41.05
2475	AMEX	DEM	Wed, May 10, 2017	41.00	41.11	40.92	41.09
2474	AMEX	DEM	Tue, May 9, 2017	40.72	40.96	40.72	40.81
2473	AMEX	DEM	Mon, May 8, 2017	40.74	40.76	40.52	40.60
2472	AMEX	DEM	Fri, May 5, 2017	40.40	40.78	40.36	40.77
2471	AMEX	DEM	Thu, May 4, 2017	40.72	40.72	40.38	40.46
2470	AMEX	DEM	Wed, May 3, 2017	41.16	41.16	40.97	41.00
2469	AMEX	DEM	Tue, May 2, 2017	41.41	41.48	41.34	41.38
2468	AMEX	DEM	Mon, May 1, 2017	41.30	41.44	41.18	41.27
2467	AMEX	DEM	Fri, Apr 28, 2017	41.15	41.18	41.05	41.15
2466	AMEX	DEM	Thu, Apr 27, 2017	41.10	41.10	40.86	40.99
2465	AMEX	DEM	Wed, Apr 26, 2017	41.19	41.31	41.10	41.14
2464	AMEX	DEM	Tue, Apr 25, 2017	41.26	41.43	41.26	41.34
2463	AMEX	DEM	Mon, Apr 24, 2017	40.96	41.05	40.90	40.95
2462	AMEX	DEM	Fri, Apr 21, 2017	40.37	40.44	40.28	40.42
2461	AMEX	DEM	Thu, Apr 20, 2017	40.31	40.39	40.14	40.36
2460	AMEX	DEM	Wed, Apr 19, 2017	40.31	40.34	39.95	40.04
2459	AMEX	DEM	Tue, Apr 18, 2017	40.43	40.53	40.29	40.39
2458	AMEX	DEM	Mon, Apr 17, 2017	40.67	40.89	40.60	40.87
2457	AMEX	DEM	Thu, Apr 13, 2017	40.77	40.85	40.54	40.57
2456	AMEX	DEM	Wed, Apr 12, 2017	40.67	40.67	40.34	40.61
2455	AMEX	DEM	Tue, Apr 11, 2017	40.57	40.57	40.30	40.55
2454	AMEX	DEM	Mon, Apr 10, 2017	40.50	40.56	40.41	40.50
2453	AMEX	DEM	Fri, Apr 7, 2017	40.69	40.86	40.65	40.68
2452	AMEX	DEM	Thu, Apr 6, 2017	40.93	40.95	40.72	40.85
2451	AMEX	DEM	Wed, Apr 5, 2017	41.20	41.32	40.96	40.99
2450	AMEX	DEM	Tue, Apr 4, 2017	40.95	41.15	40.82	41.13
2449	AMEX	DEM	Mon, Apr 3, 2017	41.01	41.07	40.76	41.04
2448	AMEX	DEM	Fri, Mar 31, 2017	40.97	40.97	40.82	40.85
2447	AMEX	DEM	Thu, Mar 30, 2017	41.29	41.41	41.19	41.19
2446	AMEX	DEM	Wed, Mar 29, 2017	41.25	41.40	41.22	41.37
2445	AMEX	DEM	Tue, Mar 28, 2017	41.33	41.50	41.21	41.32
2444	AMEX	DEM	Mon, Mar 27, 2017	41.27	41.43	41.12	41.40
2443	AMEX	DEM	Fri, Mar 24, 2017	41.53	41.65	41.47	41.55
2442	AMEX	DEM	Thu, Mar 23, 2017	41.40	41.62	41.35	41.49
2441	AMEX	DEM	Wed, Mar 22, 2017	41.20	41.55	41.14	41.50
2440	AMEX	DEM	Tue, Mar 21, 2017	41.71	41.82	41.19	41.24
2439	AMEX	DEM	Mon, Mar 20, 2017	41.38	41.59	41.30	41.54
2438	AMEX	DEM	Fri, Mar 17, 2017	41.26	41.33	41.06	41.29
2437	AMEX	DEM	Thu, Mar 16, 2017	41.16	41.29	41.08	41.13
2436	AMEX	DEM	Wed, Mar 15, 2017	40.00	40.95	39.98	40.90
2435	AMEX	DEM	Tue, Mar 14, 2017	39.92	39.99	39.77	39.81
2434	AMEX	DEM	Mon, Mar 13, 2017	39.88	40.13	39.85	40.07
2433	AMEX	DEM	Fri, Mar 10, 2017	39.47	39.55	39.39	39.54
2432	AMEX	DEM	Thu, Mar 9, 2017	39.36	39.36	38.98	39.17
2431	AMEX	DEM	Wed, Mar 8, 2017	39.94	39.95	39.61	39.61
2430	AMEX	DEM	Tue, Mar 7, 2017	40.07	40.13	39.97	40.04
2429	AMEX	DEM	Mon, Mar 6, 2017	40.13	40.13	39.95	39.98
2428	AMEX	DEM	Fri, Mar 3, 2017	39.93	40.12	39.83	40.10
2427	AMEX	DEM	Thu, Mar 2, 2017	40.09	40.10	39.71	39.71
2426	AMEX	DEM	Wed, Mar 1, 2017	40.19	40.47	40.18	40.41
2425	AMEX	DEM	Tue, Feb 28, 2017	40.22	40.24	39.90	39.94
2424	AMEX	DEM	Mon, Feb 27, 2017	40.37	40.41	40.22	40.28
2423	AMEX	DEM	Fri, Feb 24, 2017	40.49	40.53	40.34	40.36
2422	AMEX	DEM	Thu, Feb 23, 2017	40.98	40.99	40.83	40.88
2421	AMEX	DEM	Wed, Feb 22, 2017	40.60	40.79	40.57	40.79
2420	AMEX	DEM	Tue, Feb 21, 2017	40.53	40.68	40.50	40.66
2419	AMEX	DEM	Fri, Feb 17, 2017	40.39	40.45	40.27	40.42
2418	AMEX	DEM	Thu, Feb 16, 2017	40.80	40.82	40.64	40.70
2417	AMEX	DEM	Wed, Feb 15, 2017	40.54	40.92	40.54	40.92
2416	AMEX	DEM	Tue, Feb 14, 2017	40.41	40.48	40.12	40.48
2415	AMEX	DEM	Mon, Feb 13, 2017	40.23	40.36	40.18	40.34
2414	AMEX	DEM	Fri, Feb 10, 2017	39.86	40.18	39.77	40.17
2413	AMEX	DEM	Thu, Feb 9, 2017	39.63	39.71	39.59	39.69
2412	AMEX	DEM	Wed, Feb 8, 2017	39.39	39.52	39.33	39.51
2411	AMEX	DEM	Tue, Feb 7, 2017	39.37	39.39	39.23	39.24
2410	AMEX	DEM	Mon, Feb 6, 2017	39.46	39.47	39.35	39.40
2409	AMEX	DEM	Fri, Feb 3, 2017	39.45	39.59	39.38	39.50
2408	AMEX	DEM	Thu, Feb 2, 2017	39.23	39.37	39.19	39.30
2407	AMEX	DEM	Wed, Feb 1, 2017	39.24	39.31	39.11	39.20
2406	AMEX	DEM	Tue, Jan 31, 2017	39.25	39.31	39.01	39.17
2405	AMEX	DEM	Mon, Jan 30, 2017	39.11	39.19	39.01	39.17
2404	AMEX	DEM	Fri, Jan 27, 2017	39.32	39.46	39.26	39.41
2403	AMEX	DEM	Thu, Jan 26, 2017	39.31	39.35	39.16	39.27
2402	AMEX	DEM	Wed, Jan 25, 2017	39.16	39.26	39.10	39.24
2401	AMEX	DEM	Tue, Jan 24, 2017	38.94	39.11	38.89	39.05
2400	AMEX	DEM	Mon, Jan 23, 2017	38.62	38.89	38.57	38.88
2399	AMEX	DEM	Fri, Jan 20, 2017	38.33	38.45	38.20	38.43
2398	AMEX	DEM	Thu, Jan 19, 2017	38.42	38.43	38.15	38.30
2397	AMEX	DEM	Wed, Jan 18, 2017	38.74	38.76	38.47	38.55
2396	AMEX	DEM	Tue, Jan 17, 2017	38.81	38.84	38.71	38.75
2395	AMEX	DEM	Fri, Jan 13, 2017	38.77	38.95	38.76	38.93
2394	AMEX	DEM	Thu, Jan 12, 2017	38.86	38.94	38.74	38.90
2393	AMEX	DEM	Wed, Jan 11, 2017	38.27	38.71	38.16	38.67
2392	AMEX	DEM	Tue, Jan 10, 2017	38.40	38.54	38.33	38.34
2391	AMEX	DEM	Mon, Jan 9, 2017	38.14	38.27	38.10	38.18
2390	AMEX	DEM	Fri, Jan 6, 2017	38.26	38.33	38.11	38.25
2389	AMEX	DEM	Thu, Jan 5, 2017	38.26	38.45	38.26	38.41
2388	AMEX	DEM	Wed, Jan 4, 2017	38.03	38.19	38.00	38.14
2387	AMEX	DEM	Tue, Jan 3, 2017	37.79	37.99	37.64	37.78
2386	AMEX	DEM	Fri, Dec 30, 2016	37.58	37.58	37.27	37.34
2385	AMEX	DEM	Thu, Dec 29, 2016	37.24	37.55	37.24	37.47
2384	AMEX	DEM	Wed, Dec 28, 2016	37.09	37.15	36.91	36.96
2383	AMEX	DEM	Tue, Dec 27, 2016	36.70	36.85	36.70	36.77
2382	AMEX	DEM	Fri, Dec 23, 2016	36.49	36.63	36.39	36.61
2381	AMEX	DEM	Thu, Dec 22, 2016	36.84	36.86	36.67	36.50
2380	AMEX	DEM	Wed, Dec 21, 2016	37.29	37.37	37.11	37.11
2379	AMEX	DEM	Tue, Dec 20, 2016	37.22	37.35	37.16	37.22
2378	AMEX	DEM	Mon, Dec 19, 2016	37.43	37.49	37.14	37.18
2377	AMEX	DEM	Fri, Dec 16, 2016	37.54	37.59	37.26	37.40
2376	AMEX	DEM	Thu, Dec 15, 2016	37.45	37.67	37.35	37.56
2375	AMEX	DEM	Wed, Dec 14, 2016	38.13	38.24	37.31	37.32
2374	AMEX	DEM	Tue, Dec 13, 2016	38.30	38.62	38.30	38.51
2373	AMEX	DEM	Mon, Dec 12, 2016	38.08	38.23	38.05	38.11
2372	AMEX	DEM	Fri, Dec 9, 2016	38.04	38.16	37.93	38.12
2371	AMEX	DEM	Thu, Dec 8, 2016	37.94	38.23	37.89	38.17
2370	AMEX	DEM	Wed, Dec 7, 2016	37.63	38.08	37.55	37.99
2369	AMEX	DEM	Tue, Dec 6, 2016	37.32	37.45	37.25	37.41
2368	AMEX	DEM	Mon, Dec 5, 2016	37.10	37.25	37.02	37.17
2367	AMEX	DEM	Fri, Dec 2, 2016	36.88	37.08	36.84	36.94
2366	AMEX	DEM	Thu, Dec 1, 2016	36.95	37.03	36.72	36.77
2365	AMEX	DEM	Wed, Nov 30, 2016	36.99	37.10	36.96	37.00
2364	AMEX	DEM	Tue, Nov 29, 2016	36.83	37.03	36.79	36.91
2363	AMEX	DEM	Mon, Nov 28, 2016	37.02	37.08	36.93	36.97
2362	AMEX	DEM	Fri, Nov 25, 2016	36.85	36.92	36.76	36.84
2361	AMEX	DEM	Wed, Nov 23, 2016	36.60	36.78	36.47	36.74
2360	AMEX	DEM	Tue, Nov 22, 2016	36.96	37.09	36.77	37.07
2359	AMEX	DEM	Mon, Nov 21, 2016	36.30	36.53	36.28	36.43
2358	AMEX	DEM	Fri, Nov 18, 2016	36.10	36.13	35.90	35.94
2357	AMEX	DEM	Thu, Nov 17, 2016	36.16	36.34	35.95	36.00
2356	AMEX	DEM	Wed, Nov 16, 2016	35.98	36.10	35.87	35.99
2355	AMEX	DEM	Tue, Nov 15, 2016	35.92	36.50	35.88	36.47
2354	AMEX	DEM	Mon, Nov 14, 2016	35.64	35.78	35.36	35.58
2353	AMEX	DEM	Fri, Nov 11, 2016	35.99	36.10	35.48	35.90
2352	AMEX	DEM	Thu, Nov 10, 2016	37.21	37.25	36.29	36.49
2351	AMEX	DEM	Wed, Nov 9, 2016	37.30	37.70	37.14	37.29
2350	AMEX	DEM	Tue, Nov 8, 2016	37.75	38.38	37.70	38.28
2349	AMEX	DEM	Mon, Nov 7, 2016	37.48	37.95	37.48	37.90
2348	AMEX	DEM	Fri, Nov 4, 2016	36.98	37.00	36.70	36.71
2347	AMEX	DEM	Thu, Nov 3, 2016	37.32	37.42	37.10	37.21
2346	AMEX	DEM	Wed, Nov 2, 2016	37.59	37.63	37.13	37.29
2345	AMEX	DEM	Tue, Nov 1, 2016	38.03	38.04	37.40	37.67
2344	AMEX	DEM	Mon, Oct 31, 2016	37.73	38.00	37.67	37.93
2343	AMEX	DEM	Fri, Oct 28, 2016	37.69	37.75	37.34	37.43
2342	AMEX	DEM	Thu, Oct 27, 2016	38.00	38.05	37.74	37.76
2341	AMEX	DEM	Wed, Oct 26, 2016	38.01	38.17	37.90	38.01
2340	AMEX	DEM	Tue, Oct 25, 2016	38.22	38.36	38.12	38.29
2339	AMEX	DEM	Mon, Oct 24, 2016	38.17	38.31	38.04	38.12
2338	AMEX	DEM	Fri, Oct 21, 2016	37.83	38.10	37.79	38.02
2337	AMEX	DEM	Thu, Oct 20, 2016	37.91	38.09	37.87	37.97
2336	AMEX	DEM	Wed, Oct 19, 2016	38.00	38.22	37.93	38.09
2335	AMEX	DEM	Tue, Oct 18, 2016	37.86	37.96	37.73	37.93
2334	AMEX	DEM	Mon, Oct 17, 2016	37.27	37.41	37.23	37.28
2333	AMEX	DEM	Fri, Oct 14, 2016	37.42	37.54	37.16	37.22
2332	AMEX	DEM	Thu, Oct 13, 2016	36.90	37.27	36.69	37.15
2331	AMEX	DEM	Wed, Oct 12, 2016	37.31	37.51	37.23	37.37
2330	AMEX	DEM	Tue, Oct 11, 2016	37.69	37.69	37.30	37.45
2329	AMEX	DEM	Mon, Oct 10, 2016	38.08	38.38	38.07	38.29
2328	AMEX	DEM	Fri, Oct 7, 2016	38.08	38.15	37.65	37.93
2327	AMEX	DEM	Thu, Oct 6, 2016	37.78	38.10	37.69	38.05
2326	AMEX	DEM	Wed, Oct 5, 2016	37.77	38.01	37.72	37.96
2325	AMEX	DEM	Tue, Oct 4, 2016	37.82	37.90	37.24	37.37
2324	AMEX	DEM	Mon, Oct 3, 2016	37.61	37.83	37.50	37.78
2323	AMEX	DEM	Fri, Sep 30, 2016	37.54	37.64	37.40	37.57
2322	AMEX	DEM	Thu, Sep 29, 2016	37.80	37.92	37.30	37.40
2321	AMEX	DEM	Wed, Sep 28, 2016	37.54	37.82	37.20	37.80
2320	AMEX	DEM	Tue, Sep 27, 2016	37.21	37.43	37.09	37.41
2319	AMEX	DEM	Mon, Sep 26, 2016	37.26	37.36	37.09	37.09
2318	AMEX	DEM	Fri, Sep 23, 2016	38.58	38.64	38.31	38.35
2317	AMEX	DEM	Thu, Sep 22, 2016	38.95	39.08	38.69	38.84
2316	AMEX	DEM	Wed, Sep 21, 2016	38.11	38.79	38.01	38.75
2315	AMEX	DEM	Tue, Sep 20, 2016	37.87	37.89	37.71	37.71
2314	AMEX	DEM	Mon, Sep 19, 2016	37.78	37.94	37.57	37.61
2313	AMEX	DEM	Fri, Sep 16, 2016	37.26	37.38	37.05	37.28
2312	AMEX	DEM	Thu, Sep 15, 2016	37.26	37.61	37.07	37.53
2311	AMEX	DEM	Wed, Sep 14, 2016	37.11	37.34	37.02	37.03
2310	AMEX	DEM	Tue, Sep 13, 2016	37.33	37.47	36.77	36.92
2309	AMEX	DEM	Mon, Sep 12, 2016	37.16	37.97	37.08	37.88
2308	AMEX	DEM	Fri, Sep 9, 2016	38.29	38.29	37.64	37.65
2307	AMEX	DEM	Thu, Sep 8, 2016	38.97	39.07	38.75	38.80
2306	AMEX	DEM	Wed, Sep 7, 2016	39.14	39.14	38.84	38.92
2305	AMEX	DEM	Tue, Sep 6, 2016	38.72	39.17	38.66	39.13
2304	AMEX	DEM	Fri, Sep 2, 2016	38.17	38.31	38.08	38.19
2303	AMEX	DEM	Thu, Sep 1, 2016	37.65	37.79	37.51	37.79
2302	AMEX	DEM	Wed, Aug 31, 2016	37.85	37.89	37.50	37.65
2301	AMEX	DEM	Tue, Aug 30, 2016	38.23	38.28	37.99	38.09
2300	AMEX	DEM	Mon, Aug 29, 2016	37.93	38.30	37.92	38.28
2299	AMEX	DEM	Fri, Aug 26, 2016	38.45	38.77	37.73	37.97
2298	AMEX	DEM	Thu, Aug 25, 2016	38.22	38.39	38.19	38.36
2297	AMEX	DEM	Wed, Aug 24, 2016	38.17	38.38	38.15	38.30
2296	AMEX	DEM	Tue, Aug 23, 2016	38.73	38.77	38.25	38.26
2295	AMEX	DEM	Mon, Aug 22, 2016	38.57	38.57	38.33	38.45
2294	AMEX	DEM	Fri, Aug 19, 2016	38.80	38.99	38.62	38.97
2293	AMEX	DEM	Thu, Aug 18, 2016	39.14	39.19	39.00	39.18
2292	AMEX	DEM	Wed, Aug 17, 2016	38.87	39.08	38.59	39.02
2291	AMEX	DEM	Tue, Aug 16, 2016	39.29	39.29	39.09	39.18
2290	AMEX	DEM	Mon, Aug 15, 2016	39.18	39.43	39.18	39.35
2289	AMEX	DEM	Fri, Aug 12, 2016	39.04	39.15	38.84	38.99
2288	AMEX	DEM	Thu, Aug 11, 2016	38.72	39.14	38.71	39.13
2287	AMEX	DEM	Wed, Aug 10, 2016	38.94	39.00	38.68	38.71
2286	AMEX	DEM	Tue, Aug 9, 2016	38.72	38.95	38.72	38.78
2285	AMEX	DEM	Mon, Aug 8, 2016	38.39	38.57	38.39	38.41
2284	AMEX	DEM	Fri, Aug 5, 2016	38.11	38.29	38.03	38.26
2283	AMEX	DEM	Thu, Aug 4, 2016	37.74	38.06	37.66	37.98
2282	AMEX	DEM	Wed, Aug 3, 2016	37.17	37.67	37.10	37.67
2281	AMEX	DEM	Tue, Aug 2, 2016	37.63	37.65	37.13	37.33
2280	AMEX	DEM	Mon, Aug 1, 2016	37.88	37.88	37.55	37.56
2279	AMEX	DEM	Fri, Jul 29, 2016	37.52	37.84	37.42	37.76
2278	AMEX	DEM	Thu, Jul 28, 2016	37.50	37.54	37.30	37.53
2277	AMEX	DEM	Wed, Jul 27, 2016	37.49	37.64	37.21	37.49
2276	AMEX	DEM	Tue, Jul 26, 2016	37.33	37.48	37.25	37.47
2275	AMEX	DEM	Mon, Jul 25, 2016	37.49	37.49	37.14	37.25
2274	AMEX	DEM	Fri, Jul 22, 2016	37.49	37.66	37.40	37.64
2273	AMEX	DEM	Thu, Jul 21, 2016	37.50	37.60	37.32	37.40
2272	AMEX	DEM	Wed, Jul 20, 2016	37.45	37.59	37.33	37.48
2271	AMEX	DEM	Tue, Jul 19, 2016	37.45	37.46	37.21	37.32
2270	AMEX	DEM	Mon, Jul 18, 2016	37.30	37.75	37.27	37.74
2269	AMEX	DEM	Fri, Jul 15, 2016	37.23	37.39	37.11	37.35
2268	AMEX	DEM	Thu, Jul 14, 2016	37.04	37.29	37.00	37.19
2267	AMEX	DEM	Wed, Jul 13, 2016	36.70	36.77	36.43	36.68
2266	AMEX	DEM	Tue, Jul 12, 2016	36.56	36.69	36.40	36.59
2265	AMEX	DEM	Mon, Jul 11, 2016	35.99	36.17	35.98	36.04
2264	AMEX	DEM	Fri, Jul 8, 2016	35.38	35.68	35.33	35.64
2263	AMEX	DEM	Thu, Jul 7, 2016	35.27	35.34	34.81	34.90
2262	AMEX	DEM	Wed, Jul 6, 2016	34.70	35.15	34.58	35.15
2261	AMEX	DEM	Tue, Jul 5, 2016	35.27	35.42	35.03	35.11
2260	AMEX	DEM	Fri, Jul 1, 2016	35.52	35.74	35.52	35.70
2259	AMEX	DEM	Thu, Jun 30, 2016	35.24	35.53	35.09	35.42
2258	AMEX	DEM	Wed, Jun 29, 2016	34.96	35.18	34.89	35.12
2257	AMEX	DEM	Tue, Jun 28, 2016	34.16	34.34	34.07	34.32
2256	AMEX	DEM	Mon, Jun 27, 2016	33.60	33.60	33.08	33.39
2255	AMEX	DEM	Fri, Jun 24, 2016	33.89	34.45	33.49	33.59
2254	AMEX	DEM	Thu, Jun 23, 2016	35.41	35.86	35.33	35.83
2253	AMEX	DEM	Wed, Jun 22, 2016	35.11	35.17	34.87	34.89
2252	AMEX	DEM	Tue, Jun 21, 2016	34.77	35.04	34.62	34.91
2251	AMEX	DEM	Mon, Jun 20, 2016	34.60	34.82	34.60	34.60
2250	AMEX	DEM	Fri, Jun 17, 2016	34.18	34.29	34.00	33.93
2249	AMEX	DEM	Thu, Jun 16, 2016	33.68	34.08	33.41	34.06
2248	AMEX	DEM	Wed, Jun 15, 2016	34.18	34.53	34.16	34.19
2247	AMEX	DEM	Tue, Jun 14, 2016	34.07	34.22	33.77	33.98
2246	AMEX	DEM	Mon, Jun 13, 2016	34.10	34.43	33.97	34.13
2245	AMEX	DEM	Fri, Jun 10, 2016	34.73	34.73	34.37	34.44
2244	AMEX	DEM	Thu, Jun 9, 2016	35.26	35.37	35.16	35.26
2243	AMEX	DEM	Wed, Jun 8, 2016	35.70	35.83	35.64	35.78
2242	AMEX	DEM	Tue, Jun 7, 2016	35.25	35.47	35.25	35.42
2241	AMEX	DEM	Mon, Jun 6, 2016	34.78	35.10	34.78	35.08
2240	AMEX	DEM	Fri, Jun 3, 2016	34.38	34.70	34.21	34.61
2239	AMEX	DEM	Thu, Jun 2, 2016	33.68	33.99	33.57	33.96
2238	AMEX	DEM	Wed, Jun 1, 2016	33.60	33.77	33.51	33.69
2237	AMEX	DEM	Tue, May 31, 2016	33.77	33.98	33.64	33.70
2236	AMEX	DEM	Fri, May 27, 2016	33.91	33.94	33.68	33.75
2235	AMEX	DEM	Thu, May 26, 2016	33.98	34.02	33.75	33.90
2234	AMEX	DEM	Wed, May 25, 2016	33.58	33.79	33.58	33.68
2233	AMEX	DEM	Tue, May 24, 2016	33.20	33.37	33.20	33.31
2232	AMEX	DEM	Mon, May 23, 2016	32.97	33.19	32.97	33.03
2231	AMEX	DEM	Fri, May 20, 2016	33.12	33.26	33.10	33.17
2230	AMEX	DEM	Thu, May 19, 2016	32.90	32.91	32.66	32.82
2229	AMEX	DEM	Wed, May 18, 2016	33.22	33.66	33.03	33.17
2228	AMEX	DEM	Tue, May 17, 2016	33.48	33.69	33.37	33.44
2227	AMEX	DEM	Mon, May 16, 2016	33.61	33.79	33.60	33.61
2226	AMEX	DEM	Fri, May 13, 2016	33.62	33.74	33.25	33.30
2225	AMEX	DEM	Thu, May 12, 2016	34.20	34.22	33.83	33.94
2224	AMEX	DEM	Wed, May 11, 2016	34.01	34.22	33.87	34.03
2223	AMEX	DEM	Tue, May 10, 2016	33.67	34.01	33.67	34.01
2222	AMEX	DEM	Mon, May 9, 2016	33.88	33.88	33.30	33.41
2221	AMEX	DEM	Fri, May 6, 2016	33.91	34.23	33.76	34.03
2220	AMEX	DEM	Thu, May 5, 2016	34.44	34.50	33.97	34.07
2219	AMEX	DEM	Wed, May 4, 2016	34.52	34.52	34.08	34.09
2218	AMEX	DEM	Tue, May 3, 2016	35.25	35.26	34.81	34.83
2217	AMEX	DEM	Mon, May 2, 2016	35.99	35.99	35.77	35.89
2216	AMEX	DEM	Fri, Apr 29, 2016	36.20	36.30	35.89	36.03
2215	AMEX	DEM	Thu, Apr 28, 2016	36.13	36.53	36.12	36.17
2214	AMEX	DEM	Wed, Apr 27, 2016	36.00	36.47	35.92	36.42
2213	AMEX	DEM	Tue, Apr 26, 2016	36.02	36.23	35.91	36.19
2212	AMEX	DEM	Mon, Apr 25, 2016	36.05	36.05	35.77	35.82
2211	AMEX	DEM	Fri, Apr 22, 2016	36.25	36.42	36.00	36.12
2210	AMEX	DEM	Thu, Apr 21, 2016	36.55	36.59	36.26	36.30
2209	AMEX	DEM	Wed, Apr 20, 2016	36.38	36.86	36.33	36.71
2208	AMEX	DEM	Tue, Apr 19, 2016	36.16	36.60	36.16	36.49
2207	AMEX	DEM	Mon, Apr 18, 2016	35.45	35.91	35.37	35.80
2206	AMEX	DEM	Fri, Apr 15, 2016	35.74	35.79	35.59	35.59
2205	AMEX	DEM	Thu, Apr 14, 2016	35.93	35.93	35.75	35.80
2204	AMEX	DEM	Wed, Apr 13, 2016	35.95	36.04	35.87	36.00
2203	AMEX	DEM	Tue, Apr 12, 2016	34.88	35.44	34.73	35.38
2202	AMEX	DEM	Mon, Apr 11, 2016	34.80	34.97	34.68	34.69
2201	AMEX	DEM	Fri, Apr 8, 2016	34.19	34.33	34.13	34.23
2200	AMEX	DEM	Thu, Apr 7, 2016	33.61	33.68	33.31	33.38
2199	AMEX	DEM	Wed, Apr 6, 2016	33.56	34.11	33.48	34.10
2198	AMEX	DEM	Tue, Apr 5, 2016	34.37	34.37	34.37	33.69
2197	AMEX	DEM	Mon, Apr 4, 2016	34.74	34.74	34.33	34.37
2196	AMEX	DEM	Fri, Apr 1, 2016	34.22	34.88	34.09	34.82
2195	AMEX	DEM	Thu, Mar 31, 2016	35.05	35.12	34.81	34.83
2194	AMEX	DEM	Wed, Mar 30, 2016	35.05	35.27	34.95	34.98
2193	AMEX	DEM	Tue, Mar 29, 2016	34.01	34.58	33.87	34.56
2192	AMEX	DEM	Mon, Mar 28, 2016	34.17	34.19	34.02	34.15
2191	AMEX	DEM	Thu, Mar 24, 2016	34.27	34.27	34.27	34.16
2190	AMEX	DEM	Wed, Mar 23, 2016	34.59	34.60	34.22	34.27
2189	AMEX	DEM	Tue, Mar 22, 2016	34.83	35.16	34.78	35.03
2188	AMEX	DEM	Mon, Mar 21, 2016	34.88	35.15	34.88	35.07
2187	AMEX	DEM	Fri, Mar 18, 2016	35.02	35.14	34.88	34.89
2186	AMEX	DEM	Thu, Mar 17, 2016	34.49	35.00	34.37	34.89
2185	AMEX	DEM	Wed, Mar 16, 2016	32.93	33.97	32.89	33.94
2184	AMEX	DEM	Tue, Mar 15, 2016	33.94	33.94	33.94	33.17
2183	AMEX	DEM	Mon, Mar 14, 2016	34.04	34.13	33.80	33.94
2182	AMEX	DEM	Fri, Mar 11, 2016	33.57	33.57	33.57	34.20
2181	AMEX	DEM	Thu, Mar 10, 2016	33.64	33.64	33.64	33.57
2180	AMEX	DEM	Wed, Mar 9, 2016	33.63	33.83	33.53	33.64
2179	AMEX	DEM	Tue, Mar 8, 2016	33.83	33.83	33.44	33.52
2178	AMEX	DEM	Mon, Mar 7, 2016	33.93	34.29	33.90	34.09
2177	AMEX	DEM	Fri, Mar 4, 2016	33.49	34.08	33.45	34.06
2176	AMEX	DEM	Thu, Mar 3, 2016	32.41	32.41	32.41	33.03
2175	AMEX	DEM	Wed, Mar 2, 2016	31.96	32.43	31.93	32.41
2174	AMEX	DEM	Tue, Mar 1, 2016	31.54	32.06	31.51	32.02
2173	AMEX	DEM	Mon, Feb 29, 2016	31.02	31.26	30.96	30.99
2172	AMEX	DEM	Fri, Feb 26, 2016	31.26	31.28	30.73	30.76
2171	AMEX	DEM	Thu, Feb 25, 2016	30.88	31.07	30.69	31.06
2170	AMEX	DEM	Wed, Feb 24, 2016	30.44	30.93	30.27	30.85
2169	AMEX	DEM	Tue, Feb 23, 2016	31.21	31.24	30.93	30.93
2168	AMEX	DEM	Mon, Feb 22, 2016	31.22	31.48	31.11	31.48
2167	AMEX	DEM	Fri, Feb 19, 2016	30.59	30.80	30.48	30.69
2166	AMEX	DEM	Thu, Feb 18, 2016	31.23	31.25	30.86	30.90
2165	AMEX	DEM	Wed, Feb 17, 2016	30.68	31.15	30.68	31.10
2164	AMEX	DEM	Tue, Feb 16, 2016	30.31	30.51	30.25	30.48
2163	AMEX	DEM	Fri, Feb 12, 2016	29.37	29.62	29.28	29.62
2162	AMEX	DEM	Thu, Feb 11, 2016	29.04	29.31	28.90	29.18
2161	AMEX	DEM	Wed, Feb 10, 2016	29.71	29.99	29.52	29.53
2160	AMEX	DEM	Tue, Feb 9, 2016	29.34	29.70	29.10	29.38
2159	AMEX	DEM	Mon, Feb 8, 2016	29.78	29.83	29.41	29.75
2158	AMEX	DEM	Fri, Feb 5, 2016	30.36	30.36	30.03	30.12
2157	AMEX	DEM	Thu, Feb 4, 2016	30.37	30.73	30.22	30.35
2156	AMEX	DEM	Wed, Feb 3, 2016	29.45	30.03	29.00	29.97
2155	AMEX	DEM	Tue, Feb 2, 2016	29.47	29.47	29.01	29.07
2154	AMEX	DEM	Mon, Feb 1, 2016	29.88	30.04	29.73	29.93
2153	AMEX	DEM	Fri, Jan 29, 2016	29.96	30.42	29.93	30.42
2152	AMEX	DEM	Thu, Jan 28, 2016	29.41	29.49	29.17	29.41
2151	AMEX	DEM	Wed, Jan 27, 2016	28.80	29.22	28.66	28.79
2150	AMEX	DEM	Tue, Jan 26, 2016	28.56	28.84	28.52	28.80
2149	AMEX	DEM	Mon, Jan 25, 2016	28.74	28.82	28.43	28.44
2148	AMEX	DEM	Fri, Jan 22, 2016	28.82	28.92	28.51	28.86
2147	AMEX	DEM	Thu, Jan 21, 2016	27.74	28.22	27.51	27.88
2146	AMEX	DEM	Wed, Jan 20, 2016	27.65	27.93	27.15	27.76
2145	AMEX	DEM	Tue, Jan 19, 2016	28.58	28.58	28.07	28.28
2144	AMEX	DEM	Fri, Jan 15, 2016	28.03	28.16	27.58	27.85
2143	AMEX	DEM	Thu, Jan 14, 2016	28.82	29.33	28.62	29.29
2142	AMEX	DEM	Wed, Jan 13, 2016	29.40	29.44	28.70	28.78
2141	AMEX	DEM	Tue, Jan 12, 2016	29.26	29.31	28.82	29.03
2140	AMEX	DEM	Mon, Jan 11, 2016	29.20	29.32	28.68	28.91
2139	AMEX	DEM	Fri, Jan 8, 2016	29.57	29.67	28.94	28.95
2138	AMEX	DEM	Thu, Jan 7, 2016	29.45	29.76	29.22	29.22
2137	AMEX	DEM	Wed, Jan 6, 2016	30.29	30.41	30.14	30.23
2136	AMEX	DEM	Tue, Jan 5, 2016	30.87	30.92	30.75	30.83
2135	AMEX	DEM	Mon, Jan 4, 2016	30.75	30.82	30.51	30.71
2134	AMEX	DEM	Thu, Dec 31, 2015	31.58	31.81	31.53	31.64
2133	AMEX	DEM	Wed, Dec 30, 2015	31.84	31.89	31.66	31.66
2132	AMEX	DEM	Tue, Dec 29, 2015	32.21	32.27	32.16	32.25
2131	AMEX	DEM	Mon, Dec 28, 2015	32.16	32.26	32.10	32.22
2130	AMEX	DEM	Thu, Dec 24, 2015	32.34	32.47	32.02	32.36
2129	AMEX	DEM	Wed, Dec 23, 2015	32.10	32.48	32.01	32.45
2128	AMEX	DEM	Tue, Dec 22, 2015	31.55	31.79	31.54	31.79
2127	AMEX	DEM	Mon, Dec 21, 2015	31.62	31.73	31.32	31.55
2126	AMEX	DEM	Fri, Dec 18, 2015	31.97	32.02	31.72	31.72
2125	AMEX	DEM	Thu, Dec 17, 2015	32.43	32.45	31.98	31.98
2124	AMEX	DEM	Wed, Dec 16, 2015	32.07	32.50	31.90	32.36
2123	AMEX	DEM	Tue, Dec 15, 2015	31.91	32.12	31.88	31.98
2122	AMEX	DEM	Mon, Dec 14, 2015	31.26	31.41	30.98	31.37
2121	AMEX	DEM	Fri, Dec 11, 2015	31.35	31.35	31.01	31.02
2120	AMEX	DEM	Thu, Dec 10, 2015	32.24	32.40	32.04	32.04
2119	AMEX	DEM	Wed, Dec 9, 2015	32.56	32.83	32.31	32.39
2118	AMEX	DEM	Tue, Dec 8, 2015	32.30	32.60	32.22	32.59
2117	AMEX	DEM	Mon, Dec 7, 2015	33.34	33.36	32.97	33.02
2116	AMEX	DEM	Fri, Dec 4, 2015	33.29	33.73	33.29	33.63
2115	AMEX	DEM	Thu, Dec 3, 2015	33.76	33.82	33.49	33.62
2114	AMEX	DEM	Wed, Dec 2, 2015	33.64	33.67	33.34	33.47
2113	AMEX	DEM	Tue, Dec 1, 2015	33.71	33.85	33.66	33.78
2112	AMEX	DEM	Mon, Nov 30, 2015	33.59	33.65	33.40	33.57
2111	AMEX	DEM	Fri, Nov 27, 2015	33.99	33.99	33.72	33.72
2110	AMEX	DEM	Wed, Nov 25, 2015	34.38	34.46	34.22	34.37
2109	AMEX	DEM	Tue, Nov 24, 2015	34.40	34.78	34.31	34.67
2108	AMEX	DEM	Mon, Nov 23, 2015	34.91	34.98	34.67	34.70
2107	AMEX	DEM	Fri, Nov 20, 2015	35.01	35.24	35.01	35.08
2106	AMEX	DEM	Thu, Nov 19, 2015	34.77	34.92	34.64	34.82
2105	AMEX	DEM	Wed, Nov 18, 2015	34.09	34.56	34.08	34.55
2104	AMEX	DEM	Tue, Nov 17, 2015	34.21	34.35	34.10	34.17
2103	AMEX	DEM	Mon, Nov 16, 2015	33.69	34.23	33.65	34.23
2102	AMEX	DEM	Fri, Nov 13, 2015	33.84	33.84	33.53	33.60
2101	AMEX	DEM	Thu, Nov 12, 2015	34.30	34.45	34.06	34.10
2100	AMEX	DEM	Wed, Nov 11, 2015	34.80	34.80	34.44	34.51
2099	AMEX	DEM	Tue, Nov 10, 2015	34.65	34.78	34.51	34.68
2098	AMEX	DEM	Mon, Nov 9, 2015	35.08	35.19	34.65	34.70
2097	AMEX	DEM	Fri, Nov 6, 2015	35.40	35.57	35.13	35.52
2096	AMEX	DEM	Thu, Nov 5, 2015	36.23	36.40	36.07	36.27
2095	AMEX	DEM	Wed, Nov 4, 2015	36.76	36.82	36.17	36.27
2094	AMEX	DEM	Tue, Nov 3, 2015	35.76	36.49	35.76	36.33
2093	AMEX	DEM	Mon, Nov 2, 2015	35.37	35.76	35.36	35.75
2092	AMEX	DEM	Fri, Oct 30, 2015	35.26	35.29	35.11	35.16
2091	AMEX	DEM	Thu, Oct 29, 2015	35.14	35.22	35.03	35.05
2090	AMEX	DEM	Wed, Oct 28, 2015	35.70	35.97	35.16	35.37
2089	AMEX	DEM	Tue, Oct 27, 2015	35.81	35.84	35.63	35.70
2088	AMEX	DEM	Mon, Oct 26, 2015	36.47	36.47	36.18	36.23
2087	AMEX	DEM	Fri, Oct 23, 2015	36.68	36.75	36.53	36.63
2086	AMEX	DEM	Thu, Oct 22, 2015	36.08	36.47	36.08	36.42
2085	AMEX	DEM	Wed, Oct 21, 2015	36.02	36.05	35.72	35.74
2084	AMEX	DEM	Tue, Oct 20, 2015	36.40	36.45	36.23	36.33
2083	AMEX	DEM	Mon, Oct 19, 2015	36.65	36.65	36.40	36.46
2082	AMEX	DEM	Fri, Oct 16, 2015	36.97	37.19	36.79	37.13
2081	AMEX	DEM	Thu, Oct 15, 2015	36.84	37.25	36.66	37.19
2080	AMEX	DEM	Wed, Oct 14, 2015	36.38	36.58	36.28	36.38
2079	AMEX	DEM	Tue, Oct 13, 2015	36.26	36.57	36.04	36.10
2078	AMEX	DEM	Mon, Oct 12, 2015	37.18	37.18	36.68	36.70
2077	AMEX	DEM	Fri, Oct 9, 2015	37.05	37.33	36.90	37.04
2076	AMEX	DEM	Thu, Oct 8, 2015	35.92	36.66	35.91	36.61
2075	AMEX	DEM	Wed, Oct 7, 2015	36.02	36.35	35.80	36.06
2074	AMEX	DEM	Tue, Oct 6, 2015	34.80	35.07	34.75	35.03
2073	AMEX	DEM	Mon, Oct 5, 2015	34.48	34.88	34.47	34.88
2072	AMEX	DEM	Fri, Oct 2, 2015	33.10	34.09	33.07	34.07
2071	AMEX	DEM	Thu, Oct 1, 2015	33.63	33.74	33.25	33.42
2070	AMEX	DEM	Wed, Sep 30, 2015	33.43	33.59	33.25	33.48
2069	AMEX	DEM	Tue, Sep 29, 2015	32.74	32.98	32.60	32.94
2068	AMEX	DEM	Mon, Sep 28, 2015	33.14	33.16	32.65	32.73
2067	AMEX	DEM	Fri, Sep 25, 2015	33.72	33.78	33.37	33.48
2066	AMEX	DEM	Thu, Sep 24, 2015	32.96	33.42	32.77	33.33
2065	AMEX	DEM	Wed, Sep 23, 2015	33.88	33.93	33.46	33.47
2064	AMEX	DEM	Tue, Sep 22, 2015	34.14	34.19	33.89	34.12
2063	AMEX	DEM	Mon, Sep 21, 2015	35.12	35.21	34.78	34.92
2062	AMEX	DEM	Fri, Sep 18, 2015	36.42	36.63	35.93	36.03
2061	AMEX	DEM	Thu, Sep 17, 2015	36.57	37.58	36.57	36.96
2060	AMEX	DEM	Wed, Sep 16, 2015	36.49	36.94	36.46	36.87
2059	AMEX	DEM	Tue, Sep 15, 2015	35.80	36.22	35.80	36.14
2058	AMEX	DEM	Mon, Sep 14, 2015	35.72	35.87	35.56	35.84
2057	AMEX	DEM	Fri, Sep 11, 2015	35.57	35.83	35.46	35.81
2056	AMEX	DEM	Thu, Sep 10, 2015	35.25	35.83	35.25	35.68
2055	AMEX	DEM	Wed, Sep 9, 2015	35.90	36.09	35.22	35.24
2054	AMEX	DEM	Tue, Sep 8, 2015	35.22	35.40	35.06	35.39
2053	AMEX	DEM	Fri, Sep 4, 2015	34.97	34.99	34.32	34.46
2052	AMEX	DEM	Thu, Sep 3, 2015	35.45	36.00	35.40	35.53
2051	AMEX	DEM	Wed, Sep 2, 2015	35.51	35.52	35.01	35.48
2050	AMEX	DEM	Tue, Sep 1, 2015	35.73	35.77	34.97	35.13
2049	AMEX	DEM	Mon, Aug 31, 2015	36.08	36.58	35.79	36.45
2048	AMEX	DEM	Fri, Aug 28, 2015	36.14	36.56	36.13	36.38
2047	AMEX	DEM	Thu, Aug 27, 2015	35.79	36.72	35.73	36.72
2046	AMEX	DEM	Wed, Aug 26, 2015	34.80	35.41	34.42	35.35
2045	AMEX	DEM	Tue, Aug 25, 2015	34.49	35.74	34.09	34.12
2044	AMEX	DEM	Mon, Aug 24, 2015	33.03	34.92	32.78	33.82
2043	AMEX	DEM	Fri, Aug 21, 2015	36.02	36.14	35.39	35.40
2042	AMEX	DEM	Thu, Aug 20, 2015	36.55	36.73	36.43	36.47
2041	AMEX	DEM	Wed, Aug 19, 2015	37.18	37.22	36.63	36.89
2040	AMEX	DEM	Tue, Aug 18, 2015	37.55	37.63	37.42	37.49
2039	AMEX	DEM	Mon, Aug 17, 2015	37.84	38.01	37.79	37.94
2038	AMEX	DEM	Fri, Aug 14, 2015	38.46	38.60	38.40	38.44
2037	AMEX	DEM	Thu, Aug 13, 2015	38.58	38.67	38.39	38.42
2036	AMEX	DEM	Wed, Aug 12, 2015	38.39	38.60	38.30	38.60
2035	AMEX	DEM	Tue, Aug 11, 2015	38.95	38.95	38.54	38.82
2034	AMEX	DEM	Mon, Aug 10, 2015	39.09	39.80	39.09	39.74
2033	AMEX	DEM	Fri, Aug 7, 2015	39.00	39.22	39.00	39.10
2032	AMEX	DEM	Thu, Aug 6, 2015	39.08	39.09	38.83	39.03
2031	AMEX	DEM	Wed, Aug 5, 2015	39.67	39.78	39.30	39.39
2030	AMEX	DEM	Tue, Aug 4, 2015	39.49	39.67	39.23	39.32
2029	AMEX	DEM	Mon, Aug 3, 2015	39.51	39.77	39.20	39.32
2028	AMEX	DEM	Fri, Jul 31, 2015	40.04	40.20	39.87	39.99
2027	AMEX	DEM	Thu, Jul 30, 2015	39.87	39.91	39.58	39.75
2026	AMEX	DEM	Wed, Jul 29, 2015	39.74	40.25	39.72	40.20
2025	AMEX	DEM	Tue, Jul 28, 2015	39.45	39.64	39.21	39.60
2024	AMEX	DEM	Mon, Jul 27, 2015	39.38	39.50	39.20	39.29
2023	AMEX	DEM	Fri, Jul 24, 2015	40.32	40.34	39.87	40.06
2022	AMEX	DEM	Thu, Jul 23, 2015	40.97	41.03	40.61	40.65
2021	AMEX	DEM	Wed, Jul 22, 2015	41.25	41.35	40.94	40.97
2020	AMEX	DEM	Tue, Jul 21, 2015	41.65	41.79	41.59	41.64
2019	AMEX	DEM	Mon, Jul 20, 2015	41.64	41.73	41.42	41.57
2018	AMEX	DEM	Fri, Jul 17, 2015	42.23	42.25	42.02	42.06
2017	AMEX	DEM	Thu, Jul 16, 2015	42.12	42.27	42.03	42.18
2016	AMEX	DEM	Wed, Jul 15, 2015	41.90	41.98	41.68	41.71
2015	AMEX	DEM	Tue, Jul 14, 2015	41.82	42.17	41.77	42.15
2014	AMEX	DEM	Mon, Jul 13, 2015	41.85	42.13	41.71	42.06
2013	AMEX	DEM	Fri, Jul 10, 2015	41.58	41.94	41.57	41.90
2012	AMEX	DEM	Thu, Jul 9, 2015	41.11	41.31	40.77	40.77
2011	AMEX	DEM	Wed, Jul 8, 2015	40.55	40.72	40.28	40.28
2010	AMEX	DEM	Tue, Jul 7, 2015	41.55	41.79	40.88	41.76
2009	AMEX	DEM	Mon, Jul 6, 2015	42.27	42.43	42.03	42.16
2008	AMEX	DEM	Thu, Jul 2, 2015	43.30	43.49	43.28	43.33
2007	AMEX	DEM	Wed, Jul 1, 2015	43.45	43.48	43.03	43.12
2006	AMEX	DEM	Tue, Jun 30, 2015	43.43	43.52	43.19	43.43
2005	AMEX	DEM	Mon, Jun 29, 2015	43.08	43.14	42.73	42.75
2004	AMEX	DEM	Fri, Jun 26, 2015	43.59	43.74	43.43	43.54
2003	AMEX	DEM	Thu, Jun 25, 2015	44.14	44.17	43.85	43.86
2002	AMEX	DEM	Wed, Jun 24, 2015	44.37	44.46	44.04	44.07
2001	AMEX	DEM	Tue, Jun 23, 2015	44.21	44.48	44.20	44.48
2000	AMEX	DEM	Mon, Jun 22, 2015	44.20	44.29	44.09	44.12
1999	AMEX	DEM	Fri, Jun 19, 2015	44.11	44.24	43.95	44.02
1998	AMEX	DEM	Thu, Jun 18, 2015	44.39	44.58	44.28	44.38
1997	AMEX	DEM	Wed, Jun 17, 2015	43.93	44.28	43.37	44.14
1996	AMEX	DEM	Tue, Jun 16, 2015	43.82	44.00	43.76	43.96
1995	AMEX	DEM	Mon, Jun 15, 2015	43.68	43.92	43.57	43.88
1994	AMEX	DEM	Fri, Jun 12, 2015	44.35	44.36	44.17	44.27
1993	AMEX	DEM	Thu, Jun 11, 2015	44.44	44.53	44.26	44.48
1992	AMEX	DEM	Wed, Jun 10, 2015	44.48	44.73	44.34	44.54
1991	AMEX	DEM	Tue, Jun 9, 2015	43.99	44.15	43.94	43.96
1990	AMEX	DEM	Mon, Jun 8, 2015	44.15	44.24	44.06	44.17
1989	AMEX	DEM	Fri, Jun 5, 2015	43.81	44.08	43.56	43.93
1988	AMEX	DEM	Thu, Jun 4, 2015	44.58	44.61	44.08	44.08
1987	AMEX	DEM	Wed, Jun 3, 2015	44.91	45.12	44.75	44.90
1986	AMEX	DEM	Tue, Jun 2, 2015	44.85	45.39	44.83	45.22
1985	AMEX	DEM	Mon, Jun 1, 2015	45.16	45.16	44.62	44.67
1984	AMEX	DEM	Fri, May 29, 2015	45.50	45.57	45.02	45.04
1983	AMEX	DEM	Thu, May 28, 2015	45.55	45.68	45.32	45.61
1982	AMEX	DEM	Wed, May 27, 2015	45.92	46.29	45.77	46.25
1981	AMEX	DEM	Tue, May 26, 2015	46.62	46.65	46.02	46.10
1980	AMEX	DEM	Fri, May 22, 2015	46.95	47.03	46.85	46.94
1979	AMEX	DEM	Thu, May 21, 2015	46.67	46.93	46.52	46.87
1978	AMEX	DEM	Wed, May 20, 2015	46.89	47.15	46.75	47.02
1977	AMEX	DEM	Tue, May 19, 2015	47.26	47.26	47.06	47.15
1976	AMEX	DEM	Mon, May 18, 2015	47.64	47.64	47.35	47.38
1975	AMEX	DEM	Fri, May 15, 2015	47.34	47.74	47.25	47.74
1974	AMEX	DEM	Thu, May 14, 2015	47.25	47.38	47.14	47.32
1973	AMEX	DEM	Wed, May 13, 2015	47.52	47.57	47.07	47.13
1972	AMEX	DEM	Tue, May 12, 2015	46.76	47.21	46.65	47.11
1971	AMEX	DEM	Mon, May 11, 2015	47.44	47.51	47.03	47.08
1970	AMEX	DEM	Fri, May 8, 2015	47.51	47.85	47.41	47.58
1969	AMEX	DEM	Thu, May 7, 2015	47.02	47.20	46.89	47.15
1968	AMEX	DEM	Wed, May 6, 2015	47.98	48.00	47.30	47.38
1967	AMEX	DEM	Tue, May 5, 2015	47.75	47.89	47.61	47.64
1966	AMEX	DEM	Mon, May 4, 2015	47.70	47.84	47.52	47.76
1965	AMEX	DEM	Fri, May 1, 2015	47.63	47.68	47.39	47.65
1964	AMEX	DEM	Thu, Apr 30, 2015	47.55	47.55	47.28	47.41
1963	AMEX	DEM	Wed, Apr 29, 2015	47.93	48.11	47.78	47.94
1962	AMEX	DEM	Tue, Apr 28, 2015	48.28	48.56	48.21	48.40
1961	AMEX	DEM	Mon, Apr 27, 2015	48.21	48.41	48.09	48.13
1960	AMEX	DEM	Fri, Apr 24, 2015	47.77	47.97	47.77	47.97
1959	AMEX	DEM	Thu, Apr 23, 2015	46.85	47.58	46.85	47.50
1958	AMEX	DEM	Wed, Apr 22, 2015	46.67	46.99	46.60	46.93
1957	AMEX	DEM	Tue, Apr 21, 2015	46.70	46.80	46.58	46.61
1956	AMEX	DEM	Mon, Apr 20, 2015	46.32	46.42	46.18	46.22
1955	AMEX	DEM	Fri, Apr 17, 2015	46.30	46.40	45.93	46.23
1954	AMEX	DEM	Thu, Apr 16, 2015	47.17	47.69	47.10	47.46
1953	AMEX	DEM	Wed, Apr 15, 2015	46.43	47.12	46.40	47.07
1952	AMEX	DEM	Tue, Apr 14, 2015	45.94	46.20	45.74	46.11
1951	AMEX	DEM	Mon, Apr 13, 2015	46.00	46.18	45.65	45.68
1950	AMEX	DEM	Fri, Apr 10, 2015	45.61	45.78	45.50	45.68
1949	AMEX	DEM	Thu, Apr 9, 2015	45.70	45.93	45.50	45.90
1948	AMEX	DEM	Wed, Apr 8, 2015	45.26	45.50	45.16	45.37
1947	AMEX	DEM	Tue, Apr 7, 2015	44.69	44.78	44.59	44.59
1946	AMEX	DEM	Mon, Apr 6, 2015	44.40	44.95	44.38	44.68
1945	AMEX	DEM	Thu, Apr 2, 2015	43.74	44.13	43.60	44.07
1944	AMEX	DEM	Wed, Apr 1, 2015	43.05	43.32	42.96	43.22
1943	AMEX	DEM	Tue, Mar 31, 2015	42.44	42.68	42.29	42.50
1942	AMEX	DEM	Mon, Mar 30, 2015	42.38	42.84	42.38	42.76
1941	AMEX	DEM	Fri, Mar 27, 2015	42.00	42.09	41.86	41.90
1940	AMEX	DEM	Thu, Mar 26, 2015	42.34	42.39	41.96	42.04
1939	AMEX	DEM	Wed, Mar 25, 2015	42.86	42.87	42.30	42.30
1938	AMEX	DEM	Tue, Mar 24, 2015	42.86	42.94	42.74	42.91
1937	AMEX	DEM	Mon, Mar 23, 2015	42.52	42.78	42.48	42.69
1936	AMEX	DEM	Fri, Mar 20, 2015	42.21	42.67	42.15	42.54
1935	AMEX	DEM	Thu, Mar 19, 2015	42.14	42.17	41.68	41.72
1934	AMEX	DEM	Wed, Mar 18, 2015	41.56	42.69	41.44	42.59
1933	AMEX	DEM	Tue, Mar 17, 2015	41.04	41.53	40.95	41.47
1932	AMEX	DEM	Mon, Mar 16, 2015	41.05	41.17	40.90	41.07
1931	AMEX	DEM	Fri, Mar 13, 2015	41.01	41.08	40.60	40.77
1930	AMEX	DEM	Thu, Mar 12, 2015	41.66	41.74	41.25	41.32
1929	AMEX	DEM	Wed, Mar 11, 2015	41.02	41.20	40.88	41.07
1928	AMEX	DEM	Tue, Mar 10, 2015	41.36	41.36	40.91	40.91
1927	AMEX	DEM	Mon, Mar 9, 2015	42.17	42.36	42.02	42.05
1926	AMEX	DEM	Fri, Mar 6, 2015	42.52	42.57	42.04	42.14
1925	AMEX	DEM	Thu, Mar 5, 2015	43.17	43.45	42.74	42.87
1924	AMEX	DEM	Wed, Mar 4, 2015	43.28	43.29	42.72	42.97
1923	AMEX	DEM	Tue, Mar 3, 2015	43.60	43.74	43.54	43.59
1922	AMEX	DEM	Mon, Mar 2, 2015	43.90	44.01	43.67	43.74
1921	AMEX	DEM	Fri, Feb 27, 2015	43.98	44.28	43.91	44.06
1920	AMEX	DEM	Thu, Feb 26, 2015	44.15	44.32	43.93	44.02
1919	AMEX	DEM	Wed, Feb 25, 2015	44.00	44.16	43.85	44.05
1918	AMEX	DEM	Tue, Feb 24, 2015	43.87	44.23	43.60	44.12
1917	AMEX	DEM	Mon, Feb 23, 2015	43.95	44.00	43.47	43.52
1916	AMEX	DEM	Fri, Feb 20, 2015	43.98	44.38	43.83	44.31
1915	AMEX	DEM	Thu, Feb 19, 2015	43.82	44.30	43.72	44.09
1914	AMEX	DEM	Wed, Feb 18, 2015	44.33	44.49	44.13	44.41
1913	AMEX	DEM	Tue, Feb 17, 2015	44.38	44.45	43.94	44.34
1912	AMEX	DEM	Fri, Feb 13, 2015	44.25	44.63	44.25	44.56
1911	AMEX	DEM	Thu, Feb 12, 2015	43.23	43.95	43.21	43.89
1910	AMEX	DEM	Wed, Feb 11, 2015	42.51	42.88	42.30	42.72
1909	AMEX	DEM	Tue, Feb 10, 2015	42.87	42.94	42.53	42.92
1908	AMEX	DEM	Mon, Feb 9, 2015	43.03	43.20	42.92	43.04
1907	AMEX	DEM	Fri, Feb 6, 2015	43.06	43.23	42.80	43.05
1906	AMEX	DEM	Thu, Feb 5, 2015	43.05	43.48	43.00	43.45
1905	AMEX	DEM	Wed, Feb 4, 2015	43.13	43.22	42.67	42.68
1904	AMEX	DEM	Tue, Feb 3, 2015	42.91	43.27	42.75	43.23
1903	AMEX	DEM	Mon, Feb 2, 2015	41.79	42.27	41.73	42.19
1902	AMEX	DEM	Fri, Jan 30, 2015	41.79	42.02	41.39	41.49
1901	AMEX	DEM	Thu, Jan 29, 2015	42.64	42.64	42.08	42.42
1900	AMEX	DEM	Wed, Jan 28, 2015	42.96	43.10	42.55	42.58
1899	AMEX	DEM	Tue, Jan 27, 2015	42.80	43.27	42.77	43.09
1898	AMEX	DEM	Mon, Jan 26, 2015	43.16	43.43	42.94	43.06
1897	AMEX	DEM	Fri, Jan 23, 2015	43.72	43.88	43.55	43.55
1896	AMEX	DEM	Thu, Jan 22, 2015	43.39	44.05	43.33	44.03
1895	AMEX	DEM	Wed, Jan 21, 2015	42.46	42.97	42.46	42.94
1894	AMEX	DEM	Tue, Jan 20, 2015	42.17	42.17	41.92	42.09
1893	AMEX	DEM	Fri, Jan 16, 2015	42.17	42.58	42.08	42.57
1892	AMEX	DEM	Thu, Jan 15, 2015	42.73	42.81	41.97	41.98
1891	AMEX	DEM	Wed, Jan 14, 2015	41.88	42.32	41.77	42.27
1890	AMEX	DEM	Tue, Jan 13, 2015	42.35	42.58	41.88	42.28
1889	AMEX	DEM	Mon, Jan 12, 2015	42.19	42.22	41.91	42.01
1888	AMEX	DEM	Fri, Jan 9, 2015	42.69	42.78	42.36	42.58
1887	AMEX	DEM	Thu, Jan 8, 2015	42.84	43.17	42.83	43.04
1886	AMEX	DEM	Wed, Jan 7, 2015	41.83	42.26	41.81	42.17
1885	AMEX	DEM	Tue, Jan 6, 2015	41.40	41.58	40.95	41.08
1884	AMEX	DEM	Mon, Jan 5, 2015	41.66	41.66	41.10	41.15
1883	AMEX	DEM	Fri, Jan 2, 2015	42.24	42.24	41.60	41.86
1882	AMEX	DEM	Wed, Dec 31, 2014	42.43	42.61	42.16	42.16
1881	AMEX	DEM	Tue, Dec 30, 2014	42.42	42.62	42.39	42.50
1880	AMEX	DEM	Mon, Dec 29, 2014	42.67	42.84	42.22	42.24
1879	AMEX	DEM	Fri, Dec 26, 2014	43.00	43.31	42.90	42.94
1878	AMEX	DEM	Wed, Dec 24, 2014	42.51	42.69	42.37	42.65
1877	AMEX	DEM	Tue, Dec 23, 2014	42.77	42.77	42.27	42.47
1876	AMEX	DEM	Mon, Dec 22, 2014	43.17	43.46	42.86	43.06
1875	AMEX	DEM	Fri, Dec 19, 2014	41.75	42.57	41.75	42.47
1874	AMEX	DEM	Thu, Dec 18, 2014	42.48	42.86	41.92	42.16
1873	AMEX	DEM	Wed, Dec 17, 2014	40.37	42.46	40.37	41.92
1872	AMEX	DEM	Tue, Dec 16, 2014	39.78	41.12	39.40	40.40
1871	AMEX	DEM	Mon, Dec 15, 2014	41.41	41.45	40.34	40.39
1870	AMEX	DEM	Fri, Dec 12, 2014	42.30	42.47	41.75	41.77
1869	AMEX	DEM	Thu, Dec 11, 2014	42.78	42.88	42.27	42.33
1868	AMEX	DEM	Wed, Dec 10, 2014	43.56	43.63	42.95	43.01
1867	AMEX	DEM	Tue, Dec 9, 2014	43.59	43.60	43.34	43.57
1866	AMEX	DEM	Mon, Dec 8, 2014	44.55	44.60	44.02	44.14
1865	AMEX	DEM	Fri, Dec 5, 2014	44.88	45.02	44.58	44.92
1864	AMEX	DEM	Thu, Dec 4, 2014	45.17	45.25	44.91	44.95
1863	AMEX	DEM	Wed, Dec 3, 2014	45.05	45.35	45.00	45.08
1862	AMEX	DEM	Tue, Dec 2, 2014	45.21	45.21	44.88	44.95
1861	AMEX	DEM	Mon, Dec 1, 2014	45.14	45.22	44.83	45.13
1860	AMEX	DEM	Fri, Nov 28, 2014	46.16	46.16	45.66	45.72
1859	AMEX	DEM	Wed, Nov 26, 2014	46.79	46.95	46.72	46.80
1858	AMEX	DEM	Tue, Nov 25, 2014	46.84	47.00	46.46	46.47
1857	AMEX	DEM	Mon, Nov 24, 2014	47.00	47.06	46.77	46.79
1856	AMEX	DEM	Fri, Nov 21, 2014	46.92	47.25	46.78	47.23
1855	AMEX	DEM	Thu, Nov 20, 2014	45.82	46.03	45.76	45.86
1854	AMEX	DEM	Wed, Nov 19, 2014	45.59	45.97	45.51	45.80
1853	AMEX	DEM	Tue, Nov 18, 2014	45.43	45.77	45.43	45.72
1852	AMEX	DEM	Mon, Nov 17, 2014	45.48	45.54	45.32	45.45
1851	AMEX	DEM	Fri, Nov 14, 2014	45.49	45.88	45.34	45.87
1850	AMEX	DEM	Thu, Nov 13, 2014	45.94	45.95	45.85	45.87
1849	AMEX	DEM	Wed, Nov 12, 2014	45.95	46.30	45.94	46.05
1848	AMEX	DEM	Tue, Nov 11, 2014	46.05	46.16	45.88	46.10
1847	AMEX	DEM	Mon, Nov 10, 2014	46.50	46.52	46.08	46.10
1846	AMEX	DEM	Fri, Nov 7, 2014	45.78	46.11	45.78	46.08
1845	AMEX	DEM	Thu, Nov 6, 2014	46.41	46.65	45.71	45.72
1844	AMEX	DEM	Wed, Nov 5, 2014	46.73	46.73	46.40	46.65
1843	AMEX	DEM	Tue, Nov 4, 2014	47.18	47.19	46.85	47.14
1842	AMEX	DEM	Mon, Nov 3, 2014	47.38	47.45	47.11	47.18
1841	AMEX	DEM	Fri, Oct 31, 2014	47.65	47.72	47.39	47.51
1840	AMEX	DEM	Thu, Oct 30, 2014	47.20	47.78	47.15	47.51
1839	AMEX	DEM	Wed, Oct 29, 2014	47.30	47.49	46.73	46.88
1838	AMEX	DEM	Tue, Oct 28, 2014	46.69	47.24	46.69	47.16
1837	AMEX	DEM	Mon, Oct 27, 2014	45.91	46.30	45.87	46.29
1836	AMEX	DEM	Fri, Oct 24, 2014	46.43	46.95	46.36	46.73
1835	AMEX	DEM	Thu, Oct 23, 2014	46.55	46.67	46.34	46.39
1834	AMEX	DEM	Wed, Oct 22, 2014	46.90	46.90	46.41	46.51
1833	AMEX	DEM	Tue, Oct 21, 2014	46.75	47.19	46.75	46.97
1832	AMEX	DEM	Mon, Oct 20, 2014	46.80	46.91	46.69	46.78
1831	AMEX	DEM	Fri, Oct 17, 2014	46.96	47.43	46.32	47.10
1830	AMEX	DEM	Thu, Oct 16, 2014	45.90	46.94	45.90	46.47
1829	AMEX	DEM	Wed, Oct 15, 2014	46.73	47.00	45.89	46.84
1828	AMEX	DEM	Tue, Oct 14, 2014	47.30	47.71	47.11	47.34
1827	AMEX	DEM	Mon, Oct 13, 2014	47.32	47.70	47.04	47.04
1826	AMEX	DEM	Fri, Oct 10, 2014	47.02	47.10	46.52	46.55
1825	AMEX	DEM	Thu, Oct 9, 2014	48.00	48.09	47.39	47.42
1824	AMEX	DEM	Wed, Oct 8, 2014	47.70	48.32	47.22	48.22
1823	AMEX	DEM	Tue, Oct 7, 2014	47.94	48.02	47.48	47.51
1822	AMEX	DEM	Mon, Oct 6, 2014	48.00	48.24	47.92	47.97
1821	AMEX	DEM	Fri, Oct 3, 2014	47.34	47.46	47.00	47.39
1820	AMEX	DEM	Thu, Oct 2, 2014	47.17	47.43	46.54	47.21
1819	AMEX	DEM	Wed, Oct 1, 2014	47.68	47.68	46.94	47.04
1818	AMEX	DEM	Tue, Sep 30, 2014	47.70	47.94	47.62	47.78
1817	AMEX	DEM	Mon, Sep 29, 2014	47.90	48.10	47.73	47.78
1816	AMEX	DEM	Fri, Sep 26, 2014	48.77	49.10	48.67	48.94
1815	AMEX	DEM	Thu, Sep 25, 2014	49.22	49.22	48.57	48.65
1814	AMEX	DEM	Wed, Sep 24, 2014	49.32	49.84	49.25	49.76
1813	AMEX	DEM	Tue, Sep 23, 2014	49.00	49.35	48.95	49.01
1812	AMEX	DEM	Mon, Sep 22, 2014	49.59	49.59	48.92	49.07
1811	AMEX	DEM	Fri, Sep 19, 2014	51.70	51.70	51.02	51.18
1810	AMEX	DEM	Thu, Sep 18, 2014	51.72	51.75	51.52	51.61
1809	AMEX	DEM	Wed, Sep 17, 2014	52.06	52.14	51.58	51.65
1808	AMEX	DEM	Tue, Sep 16, 2014	51.43	52.54	51.41	52.15
1807	AMEX	DEM	Mon, Sep 15, 2014	51.56	51.56	51.21	51.36
1806	AMEX	DEM	Fri, Sep 12, 2014	52.05	52.05	51.62	51.72
1805	AMEX	DEM	Thu, Sep 11, 2014	52.21	52.31	52.11	52.20
1804	AMEX	DEM	Wed, Sep 10, 2014	52.45	52.79	52.33	52.77
1803	AMEX	DEM	Tue, Sep 9, 2014	53.12	53.21	52.57	52.75
1802	AMEX	DEM	Mon, Sep 8, 2014	53.74	53.81	53.34	53.41
1801	AMEX	DEM	Fri, Sep 5, 2014	53.71	54.06	53.65	54.06
1800	AMEX	DEM	Thu, Sep 4, 2014	53.86	53.91	53.38	53.42
1799	AMEX	DEM	Wed, Sep 3, 2014	53.87	53.93	53.61	53.79
1798	AMEX	DEM	Tue, Sep 2, 2014	52.62	52.75	52.46	52.58
1797	AMEX	DEM	Fri, Aug 29, 2014	52.90	52.91	52.60	52.73
1796	AMEX	DEM	Thu, Aug 28, 2014	52.85	52.99	52.76	52.92
1795	AMEX	DEM	Wed, Aug 27, 2014	53.52	53.73	53.48	53.67
1794	AMEX	DEM	Tue, Aug 26, 2014	53.30	53.54	53.27	53.53
1793	AMEX	DEM	Mon, Aug 25, 2014	53.16	53.30	53.08	53.23
1792	AMEX	DEM	Fri, Aug 22, 2014	53.08	53.15	52.76	52.87
1791	AMEX	DEM	Thu, Aug 21, 2014	53.09	53.23	53.05	53.07
1790	AMEX	DEM	Wed, Aug 20, 2014	52.97	53.23	52.91	53.16
1789	AMEX	DEM	Tue, Aug 19, 2014	52.91	53.19	52.91	53.18
1788	AMEX	DEM	Mon, Aug 18, 2014	52.50	52.84	52.50	52.77
1787	AMEX	DEM	Fri, Aug 15, 2014	52.60	52.72	52.03	52.31
1786	AMEX	DEM	Thu, Aug 14, 2014	52.35	52.56	52.34	52.39
1785	AMEX	DEM	Wed, Aug 13, 2014	52.37	52.58	52.25	52.32
1784	AMEX	DEM	Tue, Aug 12, 2014	51.83	52.04	51.78	51.95
1783	AMEX	DEM	Mon, Aug 11, 2014	51.88	52.18	51.80	52.15
1782	AMEX	DEM	Fri, Aug 8, 2014	51.21	51.67	51.12	51.57
1781	AMEX	DEM	Thu, Aug 7, 2014	51.22	51.26	50.79	50.96
1780	AMEX	DEM	Wed, Aug 6, 2014	51.16	51.38	51.05	51.09
1779	AMEX	DEM	Tue, Aug 5, 2014	51.73	51.85	51.33	51.42
1778	AMEX	DEM	Mon, Aug 4, 2014	52.20	52.49	52.01	52.40
1777	AMEX	DEM	Fri, Aug 1, 2014	51.67	52.05	51.53	51.90
1776	AMEX	DEM	Thu, Jul 31, 2014	52.00	52.08	51.53	51.65
1775	AMEX	DEM	Wed, Jul 30, 2014	52.75	52.86	52.20	52.44
1774	AMEX	DEM	Tue, Jul 29, 2014	53.01	53.01	52.50	52.50
1773	AMEX	DEM	Mon, Jul 28, 2014	52.72	53.12	52.69	53.10
1772	AMEX	DEM	Fri, Jul 25, 2014	52.84	53.00	52.70	52.87
1771	AMEX	DEM	Thu, Jul 24, 2014	52.88	53.31	52.84	53.06
1770	AMEX	DEM	Wed, Jul 23, 2014	52.70	52.95	52.70	52.77
1769	AMEX	DEM	Tue, Jul 22, 2014	52.76	52.90	52.74	52.75
1768	AMEX	DEM	Mon, Jul 21, 2014	51.98	52.42	51.88	52.34
1767	AMEX	DEM	Fri, Jul 18, 2014	52.16	52.34	52.04	52.27
1766	AMEX	DEM	Thu, Jul 17, 2014	52.22	52.33	51.33	51.44
1765	AMEX	DEM	Wed, Jul 16, 2014	52.76	52.93	52.76	52.91
1764	AMEX	DEM	Tue, Jul 15, 2014	52.75	52.81	52.35	52.56
1763	AMEX	DEM	Mon, Jul 14, 2014	52.75	52.82	52.67	52.77
1762	AMEX	DEM	Fri, Jul 11, 2014	52.34	52.64	52.31	52.56
1761	AMEX	DEM	Thu, Jul 10, 2014	52.10	52.52	51.90	52.50
1760	AMEX	DEM	Wed, Jul 9, 2014	52.50	52.92	52.48	52.87
1759	AMEX	DEM	Tue, Jul 8, 2014	52.65	52.78	52.38	52.46
1758	AMEX	DEM	Mon, Jul 7, 2014	52.34	52.60	52.33	52.59
1757	AMEX	DEM	Thu, Jul 3, 2014	52.20	52.60	52.19	52.58
1756	AMEX	DEM	Wed, Jul 2, 2014	52.12	52.31	52.12	52.27
1755	AMEX	DEM	Tue, Jul 1, 2014	52.08	52.30	52.08	52.16
1754	AMEX	DEM	Mon, Jun 30, 2014	52.03	52.03	51.76	51.84
1753	AMEX	DEM	Fri, Jun 27, 2014	51.94	52.12	51.81	52.07
1752	AMEX	DEM	Thu, Jun 26, 2014	51.91	52.03	51.81	51.93
1751	AMEX	DEM	Wed, Jun 25, 2014	51.97	51.98	51.70	51.93
1750	AMEX	DEM	Tue, Jun 24, 2014	52.01	52.35	51.78	51.84
1749	AMEX	DEM	Mon, Jun 23, 2014	51.72	51.85	51.56	51.81
1748	AMEX	DEM	Fri, Jun 20, 2014	52.15	52.32	52.15	52.32
1747	AMEX	DEM	Thu, Jun 19, 2014	52.46	52.64	52.20	52.36
1746	AMEX	DEM	Wed, Jun 18, 2014	51.86	52.57	51.77	52.54
1745	AMEX	DEM	Tue, Jun 17, 2014	51.84	51.98	51.72	51.98
1744	AMEX	DEM	Mon, Jun 16, 2014	52.18	52.18	51.84	51.97
1743	AMEX	DEM	Fri, Jun 13, 2014	51.94	52.25	51.81	52.23
1742	AMEX	DEM	Thu, Jun 12, 2014	52.37	52.37	51.82	52.03
1741	AMEX	DEM	Wed, Jun 11, 2014	52.22	52.34	52.06	52.17
1740	AMEX	DEM	Tue, Jun 10, 2014	52.02	52.41	52.00	52.41
1739	AMEX	DEM	Mon, Jun 9, 2014	52.04	52.24	51.96	52.18
1738	AMEX	DEM	Fri, Jun 6, 2014	51.64	52.02	51.64	51.95
1737	AMEX	DEM	Thu, Jun 5, 2014	51.20	51.47	51.08	51.37
1736	AMEX	DEM	Wed, Jun 4, 2014	50.93	51.00	50.80	50.91
1735	AMEX	DEM	Tue, Jun 3, 2014	50.84	51.21	50.84	51.09
1734	AMEX	DEM	Mon, Jun 2, 2014	50.87	50.99	50.70	50.77
1733	AMEX	DEM	Fri, May 30, 2014	50.81	50.99	50.47	50.52
1732	AMEX	DEM	Thu, May 29, 2014	51.13	51.30	51.09	51.22
1731	AMEX	DEM	Wed, May 28, 2014	50.76	51.01	50.69	50.96
1730	AMEX	DEM	Tue, May 27, 2014	51.03	51.08	50.57	50.70
1729	AMEX	DEM	Fri, May 23, 2014	51.17	51.40	51.16	51.26
1728	AMEX	DEM	Thu, May 22, 2014	51.32	51.36	51.14	51.36
1727	AMEX	DEM	Wed, May 21, 2014	51.00	51.20	50.95	51.15
1726	AMEX	DEM	Tue, May 20, 2014	50.98	51.06	50.63	50.81
1725	AMEX	DEM	Mon, May 19, 2014	51.08	51.20	51.02	51.09
1724	AMEX	DEM	Fri, May 16, 2014	50.72	51.13	50.50	51.03
1723	AMEX	DEM	Thu, May 15, 2014	50.97	51.00	50.24	50.41
1722	AMEX	DEM	Wed, May 14, 2014	50.89	51.16	50.76	51.03
1721	AMEX	DEM	Tue, May 13, 2014	50.51	50.81	50.48	50.72
1720	AMEX	DEM	Mon, May 12, 2014	50.23	50.55	50.23	50.46
1719	AMEX	DEM	Fri, May 9, 2014	50.07	50.15	49.92	49.93
1718	AMEX	DEM	Thu, May 8, 2014	50.27	50.53	50.15	50.20
1717	AMEX	DEM	Wed, May 7, 2014	49.76	50.25	49.72	50.23
1716	AMEX	DEM	Tue, May 6, 2014	49.54	49.91	49.48	49.62
1715	AMEX	DEM	Mon, May 5, 2014	49.24	49.45	49.17	49.33
1714	AMEX	DEM	Fri, May 2, 2014	49.29	49.72	49.25	49.54
1713	AMEX	DEM	Thu, May 1, 2014	49.53	49.64	49.31	49.59
1712	AMEX	DEM	Wed, Apr 30, 2014	49.24	49.55	49.13	49.55
1711	AMEX	DEM	Tue, Apr 29, 2014	49.18	49.62	49.07	49.41
1710	AMEX	DEM	Mon, Apr 28, 2014	48.66	49.15	48.48	49.04
1709	AMEX	DEM	Fri, Apr 25, 2014	48.73	48.73	48.38	48.60
1708	AMEX	DEM	Thu, Apr 24, 2014	49.25	49.31	48.90	49.22
1707	AMEX	DEM	Wed, Apr 23, 2014	49.46	49.46	49.12	49.35
1706	AMEX	DEM	Tue, Apr 22, 2014	49.77	49.91	49.62	49.63
1705	AMEX	DEM	Mon, Apr 21, 2014	50.02	50.18	49.67	49.78
1704	AMEX	DEM	Thu, Apr 17, 2014	49.40	50.40	49.40	50.27
1703	AMEX	DEM	Wed, Apr 16, 2014	49.23	49.54	49.07	49.40
1702	AMEX	DEM	Tue, Apr 15, 2014	49.37	49.44	48.31	48.88
1701	AMEX	DEM	Mon, Apr 14, 2014	49.93	49.97	49.40	49.70
1700	AMEX	DEM	Fri, Apr 11, 2014	49.50	50.10	49.50	49.95
1699	AMEX	DEM	Thu, Apr 10, 2014	50.36	50.49	49.80	49.80
1698	AMEX	DEM	Wed, Apr 9, 2014	50.10	50.54	49.68	50.29
1697	AMEX	DEM	Tue, Apr 8, 2014	49.90	50.35	49.90	50.02
1696	AMEX	DEM	Mon, Apr 7, 2014	49.41	49.55	49.11	49.36
1695	AMEX	DEM	Fri, Apr 4, 2014	49.50	50.06	49.08	49.11
1694	AMEX	DEM	Thu, Apr 3, 2014	49.13	49.13	48.69	49.10
1693	AMEX	DEM	Wed, Apr 2, 2014	49.10	49.44	49.01	49.32
1692	AMEX	DEM	Tue, Apr 1, 2014	49.21	49.45	49.14	49.33
1691	AMEX	DEM	Mon, Mar 31, 2014	48.90	49.32	48.90	49.07
1690	AMEX	DEM	Fri, Mar 28, 2014	48.61	49.01	48.54	48.59
1689	AMEX	DEM	Thu, Mar 27, 2014	47.85	48.46	47.85	48.44
1688	AMEX	DEM	Wed, Mar 26, 2014	47.86	48.22	47.70	47.74
1687	AMEX	DEM	Tue, Mar 25, 2014	46.93	47.83	46.93	47.66
1686	AMEX	DEM	Mon, Mar 24, 2014	46.75	46.99	46.50	46.81
1685	AMEX	DEM	Fri, Mar 21, 2014	46.55	47.21	46.55	46.63
1684	AMEX	DEM	Thu, Mar 20, 2014	46.06	46.62	45.97	46.24
1683	AMEX	DEM	Wed, Mar 19, 2014	46.86	47.04	45.98	46.19
1682	AMEX	DEM	Tue, Mar 18, 2014	46.58	47.26	46.56	47.23
1681	AMEX	DEM	Mon, Mar 17, 2014	46.10	46.57	46.00	46.49
1680	AMEX	DEM	Fri, Mar 14, 2014	45.49	46.00	45.37	45.91
1679	AMEX	DEM	Thu, Mar 13, 2014	46.14	46.34	45.12	45.31
1678	AMEX	DEM	Wed, Mar 12, 2014	45.73	46.09	45.65	46.06
1677	AMEX	DEM	Tue, Mar 11, 2014	46.59	46.81	45.96	46.04
1676	AMEX	DEM	Mon, Mar 10, 2014	46.77	46.83	46.40	46.68
1675	AMEX	DEM	Fri, Mar 7, 2014	47.55	47.60	46.78	47.14
1674	AMEX	DEM	Thu, Mar 6, 2014	47.40	47.86	47.40	47.64
1673	AMEX	DEM	Wed, Mar 5, 2014	47.19	47.34	47.06	47.29
1672	AMEX	DEM	Tue, Mar 4, 2014	47.20	47.49	46.89	47.34
1671	AMEX	DEM	Mon, Mar 3, 2014	46.43	46.60	45.91	46.41
1670	AMEX	DEM	Fri, Feb 28, 2014	47.81	47.97	47.26	47.51
1669	AMEX	DEM	Thu, Feb 27, 2014	47.39	47.89	47.30	47.85
1668	AMEX	DEM	Wed, Feb 26, 2014	47.50	47.50	47.00	47.16
1667	AMEX	DEM	Tue, Feb 25, 2014	47.72	47.96	47.29	47.39
1666	AMEX	DEM	Mon, Feb 24, 2014	47.95	48.42	47.95	48.06
1665	AMEX	DEM	Fri, Feb 21, 2014	47.92	48.36	47.92	48.16
1664	AMEX	DEM	Thu, Feb 20, 2014	47.60	48.08	47.53	48.00
1663	AMEX	DEM	Wed, Feb 19, 2014	47.88	48.11	47.51	47.61
1662	AMEX	DEM	Tue, Feb 18, 2014	48.23	48.40	48.00	48.02
1661	AMEX	DEM	Fri, Feb 14, 2014	48.06	48.58	48.04	48.41
1660	AMEX	DEM	Thu, Feb 13, 2014	47.32	47.91	47.25	47.86
1659	AMEX	DEM	Wed, Feb 12, 2014	48.14	48.35	47.80	47.90
1658	AMEX	DEM	Tue, Feb 11, 2014	47.20	47.96	47.17	47.92
1657	AMEX	DEM	Mon, Feb 10, 2014	47.20	47.29	46.79	46.87
1656	AMEX	DEM	Fri, Feb 7, 2014	47.34	47.60	47.23	47.47
1655	AMEX	DEM	Thu, Feb 6, 2014	46.58	47.32	46.58	47.21
1654	AMEX	DEM	Wed, Feb 5, 2014	46.18	46.48	45.96	46.30
1653	AMEX	DEM	Tue, Feb 4, 2014	45.88	46.58	45.83	46.40
1652	AMEX	DEM	Mon, Feb 3, 2014	45.96	46.21	45.19	45.35
1651	AMEX	DEM	Fri, Jan 31, 2014	45.96	46.66	45.85	46.49
1650	AMEX	DEM	Thu, Jan 30, 2014	46.67	46.75	46.33	46.43
1649	AMEX	DEM	Wed, Jan 29, 2014	46.23	46.66	45.96	46.09
1648	AMEX	DEM	Tue, Jan 28, 2014	46.92	47.13	46.80	47.02
1647	AMEX	DEM	Mon, Jan 27, 2014	47.05	47.15	46.40	46.82
1646	AMEX	DEM	Fri, Jan 24, 2014	47.55	47.72	46.94	46.96
1645	AMEX	DEM	Thu, Jan 23, 2014	48.78	48.78	47.76	48.06
1644	AMEX	DEM	Wed, Jan 22, 2014	49.01	49.21	48.82	49.15
1643	AMEX	DEM	Tue, Jan 21, 2014	48.86	48.95	48.48	48.66
1642	AMEX	DEM	Fri, Jan 17, 2014	48.76	48.76	48.48	48.57
1641	AMEX	DEM	Thu, Jan 16, 2014	48.95	49.00	48.65	48.73
1640	AMEX	DEM	Wed, Jan 15, 2014	48.97	49.02	48.85	48.97
1639	AMEX	DEM	Tue, Jan 14, 2014	48.87	49.20	48.66	49.11
1638	AMEX	DEM	Mon, Jan 13, 2014	49.04	49.16	48.39	48.47
1637	AMEX	DEM	Fri, Jan 10, 2014	48.52	49.16	48.50	49.01
1636	AMEX	DEM	Thu, Jan 9, 2014	48.61	48.62	48.00	48.30
1635	AMEX	DEM	Wed, Jan 8, 2014	48.90	48.95	48.50	48.68
1634	AMEX	DEM	Tue, Jan 7, 2014	48.92	49.14	48.76	48.85
1633	AMEX	DEM	Mon, Jan 6, 2014	49.05	49.12	48.71	48.74
1632	AMEX	DEM	Fri, Jan 3, 2014	49.53	49.53	49.00	49.12
1631	AMEX	DEM	Thu, Jan 2, 2014	50.23	50.27	49.23	49.24
1630	AMEX	DEM	Tue, Dec 31, 2013	50.85	51.08	50.73	51.03
1629	AMEX	DEM	Mon, Dec 30, 2013	50.60	50.83	50.53	50.72
1628	AMEX	DEM	Fri, Dec 27, 2013	50.35	50.57	50.17	50.55
1627	AMEX	DEM	Thu, Dec 26, 2013	50.32	50.46	50.11	50.11
1626	AMEX	DEM	Tue, Dec 24, 2013	50.27	50.55	50.25	50.48
1625	AMEX	DEM	Mon, Dec 23, 2013	50.28	50.63	50.26	50.42
1624	AMEX	DEM	Fri, Dec 20, 2013	50.15	50.50	50.03	50.11
1623	AMEX	DEM	Thu, Dec 19, 2013	50.14	50.44	49.92	50.34
1622	AMEX	DEM	Wed, Dec 18, 2013	50.31	51.37	49.83	51.06
1621	AMEX	DEM	Tue, Dec 17, 2013	50.33	50.37	50.06	50.10
1620	AMEX	DEM	Mon, Dec 16, 2013	50.20	50.60	50.18	50.32
1619	AMEX	DEM	Fri, Dec 13, 2013	50.02	50.19	49.86	50.09
1618	AMEX	DEM	Thu, Dec 12, 2013	50.02	50.15	49.78	49.97
1617	AMEX	DEM	Wed, Dec 11, 2013	50.96	50.96	50.08	50.17
1616	AMEX	DEM	Tue, Dec 10, 2013	51.10	51.32	51.06	51.28
1615	AMEX	DEM	Mon, Dec 9, 2013	51.40	51.53	51.04	51.28
1614	AMEX	DEM	Fri, Dec 6, 2013	50.81	51.47	50.81	51.36
1613	AMEX	DEM	Thu, Dec 5, 2013	50.26	50.59	50.20	50.29
1612	AMEX	DEM	Wed, Dec 4, 2013	50.35	50.62	50.04	50.52
1611	AMEX	DEM	Tue, Dec 3, 2013	50.66	50.94	50.27	50.60
1610	AMEX	DEM	Mon, Dec 2, 2013	51.60	51.65	50.65	50.73
1609	AMEX	DEM	Fri, Nov 29, 2013	51.88	51.88	51.54	51.74
1608	AMEX	DEM	Wed, Nov 27, 2013	51.31	51.59	51.17	51.41
1607	AMEX	DEM	Tue, Nov 26, 2013	51.10	51.42	51.00	51.30
1606	AMEX	DEM	Mon, Nov 25, 2013	51.91	51.92	51.19	51.27
1605	AMEX	DEM	Fri, Nov 22, 2013	51.91	52.10	51.72	52.06
1604	AMEX	DEM	Thu, Nov 21, 2013	51.35	51.78	51.35	51.71
1603	AMEX	DEM	Wed, Nov 20, 2013	52.52	52.52	51.59	51.69
1602	AMEX	DEM	Tue, Nov 19, 2013	52.79	53.00	52.17	52.20
1601	AMEX	DEM	Mon, Nov 18, 2013	52.90	53.28	52.73	52.75
1600	AMEX	DEM	Fri, Nov 15, 2013	51.89	52.55	51.89	52.29
1599	AMEX	DEM	Thu, Nov 14, 2013	51.02	51.56	50.82	51.50
1598	AMEX	DEM	Wed, Nov 13, 2013	50.57	51.05	50.40	50.99
1597	AMEX	DEM	Tue, Nov 12, 2013	51.18	51.41	50.73	50.99
1596	AMEX	DEM	Mon, Nov 11, 2013	51.60	51.62	51.28	51.34
1595	AMEX	DEM	Fri, Nov 8, 2013	51.61	51.70	51.21	51.65
1594	AMEX	DEM	Thu, Nov 7, 2013	52.88	52.88	51.77	51.81
1593	AMEX	DEM	Wed, Nov 6, 2013	52.69	52.96	52.64	52.77
1592	AMEX	DEM	Tue, Nov 5, 2013	52.76	52.88	52.50	52.52
1591	AMEX	DEM	Mon, Nov 4, 2013	53.27	53.56	53.27	53.56
1590	AMEX	DEM	Fri, Nov 1, 2013	53.19	53.53	52.96	53.25
1589	AMEX	DEM	Thu, Oct 31, 2013	53.82	53.91	53.38	53.40
1588	AMEX	DEM	Wed, Oct 30, 2013	54.05	54.18	53.45	53.66
1587	AMEX	DEM	Tue, Oct 29, 2013	54.22	54.22	54.02	54.08
1586	AMEX	DEM	Mon, Oct 28, 2013	53.90	54.05	53.77	53.91
1585	AMEX	DEM	Fri, Oct 25, 2013	53.63	53.88	53.52	53.85
1584	AMEX	DEM	Thu, Oct 24, 2013	53.95	53.95	53.46	53.53
1583	AMEX	DEM	Wed, Oct 23, 2013	54.01	54.23	53.59	53.61
1582	AMEX	DEM	Tue, Oct 22, 2013	54.43	55.00	54.43	54.80
1581	AMEX	DEM	Mon, Oct 21, 2013	54.49	54.50	54.23	54.29
1580	AMEX	DEM	Fri, Oct 18, 2013	54.72	54.72	54.43	54.50
1579	AMEX	DEM	Thu, Oct 17, 2013	54.15	54.54	54.08	54.54
1578	AMEX	DEM	Wed, Oct 16, 2013	54.06	54.44	53.97	54.25
1577	AMEX	DEM	Tue, Oct 15, 2013	54.03	54.13	53.64	53.76
1576	AMEX	DEM	Mon, Oct 14, 2013	53.45	54.18	53.30	54.13
1575	AMEX	DEM	Fri, Oct 11, 2013	53.50	53.85	53.45	53.75
1574	AMEX	DEM	Thu, Oct 10, 2013	53.30	53.90	53.13	53.84
1573	AMEX	DEM	Wed, Oct 9, 2013	52.71	52.91	52.30	52.76
1572	AMEX	DEM	Tue, Oct 8, 2013	52.92	53.04	52.26	52.27
1571	AMEX	DEM	Mon, Oct 7, 2013	52.60	52.98	52.38	52.71
1570	AMEX	DEM	Fri, Oct 4, 2013	52.70	53.29	52.66	53.19
1569	AMEX	DEM	Thu, Oct 3, 2013	52.94	53.02	52.27	52.57
1568	AMEX	DEM	Wed, Oct 2, 2013	52.31	52.79	52.16	52.76
1567	AMEX	DEM	Tue, Oct 1, 2013	51.98	52.64	51.98	52.64
1566	AMEX	DEM	Mon, Sep 30, 2013	51.45	51.83	51.29	51.69
1565	AMEX	DEM	Fri, Sep 27, 2013	52.30	52.34	51.97	52.12
1564	AMEX	DEM	Thu, Sep 26, 2013	52.66	52.84	52.36	52.69
1563	AMEX	DEM	Wed, Sep 25, 2013	52.97	52.97	52.44	52.46
1562	AMEX	DEM	Tue, Sep 24, 2013	52.85	53.04	52.63	52.76
1561	AMEX	DEM	Mon, Sep 23, 2013	53.13	53.33	52.93	53.17
1560	AMEX	DEM	Fri, Sep 20, 2013	54.75	54.75	53.72	53.91
1559	AMEX	DEM	Thu, Sep 19, 2013	55.03	55.09	54.62	54.93
1558	AMEX	DEM	Wed, Sep 18, 2013	53.16	55.34	52.90	55.32
1557	AMEX	DEM	Tue, Sep 17, 2013	53.18	53.26	53.08	53.21
1556	AMEX	DEM	Mon, Sep 16, 2013	53.24	53.43	53.01	53.11
1555	AMEX	DEM	Fri, Sep 13, 2013	52.03	52.52	52.00	52.52
1554	AMEX	DEM	Thu, Sep 12, 2013	52.57	52.57	52.11	52.21
1553	AMEX	DEM	Wed, Sep 11, 2013	52.42	52.69	52.20	52.59
1552	AMEX	DEM	Tue, Sep 10, 2013	52.37	52.58	52.16	52.58
1551	AMEX	DEM	Mon, Sep 9, 2013	51.37	52.38	51.37	52.29
1550	AMEX	DEM	Fri, Sep 6, 2013	50.80	51.10	50.36	50.87
1549	AMEX	DEM	Thu, Sep 5, 2013	49.61	50.25	49.58	50.15
1548	AMEX	DEM	Wed, Sep 4, 2013	49.06	49.56	48.96	49.55
1547	AMEX	DEM	Tue, Sep 3, 2013	49.28	49.33	48.75	48.86
1546	AMEX	DEM	Fri, Aug 30, 2013	48.58	48.75	48.18	48.39
1545	AMEX	DEM	Thu, Aug 29, 2013	48.27	48.62	48.04	48.10
1544	AMEX	DEM	Wed, Aug 28, 2013	47.75	48.21	47.67	47.87
1543	AMEX	DEM	Tue, Aug 27, 2013	48.09	48.29	47.71	47.76
1542	AMEX	DEM	Mon, Aug 26, 2013	49.36	49.36	48.74	48.84
1541	AMEX	DEM	Fri, Aug 23, 2013	49.10	49.38	48.87	49.33
1540	AMEX	DEM	Thu, Aug 22, 2013	48.58	48.98	48.58	48.93
1539	AMEX	DEM	Wed, Aug 21, 2013	48.59	48.64	47.87	47.97
1538	AMEX	DEM	Tue, Aug 20, 2013	48.86	49.18	48.75	48.89
1537	AMEX	DEM	Mon, Aug 19, 2013	49.80	49.81	49.06	49.06
1536	AMEX	DEM	Fri, Aug 16, 2013	50.40	50.52	49.84	49.87
1535	AMEX	DEM	Thu, Aug 15, 2013	50.34	50.34	49.80	50.28
1534	AMEX	DEM	Wed, Aug 14, 2013	50.88	51.05	50.78	50.86
1533	AMEX	DEM	Tue, Aug 13, 2013	50.80	50.89	50.50	50.79
1532	AMEX	DEM	Mon, Aug 12, 2013	50.12	50.53	50.11	50.44
1531	AMEX	DEM	Fri, Aug 9, 2013	49.76	50.12	49.70	49.90
1530	AMEX	DEM	Thu, Aug 8, 2013	49.26	49.74	48.93	49.62
1529	AMEX	DEM	Wed, Aug 7, 2013	48.80	48.86	48.57	48.63
1528	AMEX	DEM	Tue, Aug 6, 2013	49.48	49.50	48.91	48.94
1527	AMEX	DEM	Mon, Aug 5, 2013	49.90	49.90	49.55	49.64
1526	AMEX	DEM	Fri, Aug 2, 2013	49.86	50.19	49.75	49.99
1525	AMEX	DEM	Thu, Aug 1, 2013	49.59	50.07	49.57	49.84
1524	AMEX	DEM	Wed, Jul 31, 2013	49.39	49.74	49.02	49.25
1523	AMEX	DEM	Tue, Jul 30, 2013	50.09	50.09	49.56	49.60
1522	AMEX	DEM	Mon, Jul 29, 2013	50.15	50.15	49.93	50.01
1521	AMEX	DEM	Fri, Jul 26, 2013	50.42	50.59	50.04	50.54
1520	AMEX	DEM	Thu, Jul 25, 2013	50.33	50.74	50.22	50.67
1519	AMEX	DEM	Wed, Jul 24, 2013	51.17	51.17	50.40	50.60
1518	AMEX	DEM	Tue, Jul 23, 2013	51.12	51.40	51.01	51.24
1517	AMEX	DEM	Mon, Jul 22, 2013	50.10	50.64	50.01	50.59
1516	AMEX	DEM	Fri, Jul 19, 2013	49.83	50.02	49.72	49.90
1515	AMEX	DEM	Thu, Jul 18, 2013	50.06	50.21	49.90	49.99
1514	AMEX	DEM	Wed, Jul 17, 2013	50.28	50.49	50.22	50.35
1513	AMEX	DEM	Tue, Jul 16, 2013	49.94	49.95	49.48	49.80
1512	AMEX	DEM	Mon, Jul 15, 2013	49.40	49.82	49.40	49.62
1511	AMEX	DEM	Fri, Jul 12, 2013	49.37	49.40	49.07	49.25
1510	AMEX	DEM	Thu, Jul 11, 2013	49.07	49.72	48.95	49.68
1509	AMEX	DEM	Wed, Jul 10, 2013	47.74	48.05	47.56	47.57
1508	AMEX	DEM	Tue, Jul 9, 2013	47.67	47.90	47.50	47.84
1507	AMEX	DEM	Mon, Jul 8, 2013	47.32	47.70	47.20	47.42
1506	AMEX	DEM	Fri, Jul 5, 2013	47.89	47.89	47.02	47.42
1505	AMEX	DEM	Wed, Jul 3, 2013	47.50	47.78	47.18	47.48
1504	AMEX	DEM	Tue, Jul 2, 2013	48.40	48.55	47.45	47.74
1503	AMEX	DEM	Mon, Jul 1, 2013	48.68	48.80	48.27	48.42
1502	AMEX	DEM	Fri, Jun 28, 2013	48.30	48.59	47.93	48.33
1501	AMEX	DEM	Thu, Jun 27, 2013	48.60	48.60	48.23	48.30
1500	AMEX	DEM	Wed, Jun 26, 2013	47.63	48.28	47.61	48.14
1499	AMEX	DEM	Tue, Jun 25, 2013	47.06	47.47	46.79	47.30
1498	AMEX	DEM	Mon, Jun 24, 2013	46.53	47.00	45.81	46.35
1497	AMEX	DEM	Fri, Jun 21, 2013	48.10	48.50	47.42	48.31
1496	AMEX	DEM	Thu, Jun 20, 2013	48.63	48.84	47.00	47.40
1495	AMEX	DEM	Wed, Jun 19, 2013	51.10	51.30	49.84	49.89
1494	AMEX	DEM	Tue, Jun 18, 2013	51.08	51.45	51.03	51.43
1493	AMEX	DEM	Mon, Jun 17, 2013	51.55	51.70	51.13	51.43
1492	AMEX	DEM	Fri, Jun 14, 2013	51.33	51.49	50.72	50.90
1491	AMEX	DEM	Thu, Jun 13, 2013	50.62	51.73	50.59	51.71
1490	AMEX	DEM	Wed, Jun 12, 2013	51.31	51.38	50.50	50.66
1489	AMEX	DEM	Tue, Jun 11, 2013	51.00	51.44	50.79	50.97
1488	AMEX	DEM	Mon, Jun 10, 2013	52.38	52.38	51.90	52.02
1487	AMEX	DEM	Fri, Jun 7, 2013	52.73	52.96	52.37	52.63
1486	AMEX	DEM	Thu, Jun 6, 2013	52.13	52.73	52.09	52.73
1485	AMEX	DEM	Wed, Jun 5, 2013	53.20	53.31	52.25	52.26
1484	AMEX	DEM	Tue, Jun 4, 2013	53.86	53.88	53.15	53.26
1483	AMEX	DEM	Mon, Jun 3, 2013	53.32	53.89	53.07	53.82
1482	AMEX	DEM	Fri, May 31, 2013	53.96	53.96	53.19	53.21
1481	AMEX	DEM	Thu, May 30, 2013	54.25	54.58	54.22	54.28
1480	AMEX	DEM	Wed, May 29, 2013	54.80	54.80	54.37	54.51
1479	AMEX	DEM	Tue, May 28, 2013	55.72	55.72	55.10	55.11
1478	AMEX	DEM	Fri, May 24, 2013	55.00	55.06	54.70	55.06
1477	AMEX	DEM	Thu, May 23, 2013	55.27	55.59	54.99	55.37
1476	AMEX	DEM	Wed, May 22, 2013	56.74	57.11	55.86	56.06
1475	AMEX	DEM	Tue, May 21, 2013	56.52	56.78	56.25	56.60
1474	AMEX	DEM	Mon, May 20, 2013	56.27	56.53	56.20	56.53
1473	AMEX	DEM	Fri, May 17, 2013	56.14	56.33	56.10	56.27
1472	AMEX	DEM	Thu, May 16, 2013	56.08	56.21	55.85	55.89
1471	AMEX	DEM	Wed, May 15, 2013	55.99	56.17	55.84	56.12
1470	AMEX	DEM	Tue, May 14, 2013	56.25	56.50	56.18	56.32
1469	AMEX	DEM	Mon, May 13, 2013	56.34	56.40	56.15	56.26
1468	AMEX	DEM	Fri, May 10, 2013	56.47	56.69	56.35	56.66
1467	AMEX	DEM	Thu, May 9, 2013	56.92	57.18	56.61	56.85
1466	AMEX	DEM	Wed, May 8, 2013	56.97	57.31	56.95	57.31
1465	AMEX	DEM	Tue, May 7, 2013	56.47	56.78	56.38	56.69
1464	AMEX	DEM	Mon, May 6, 2013	56.21	56.34	56.11	56.22
1463	AMEX	DEM	Fri, May 3, 2013	56.07	56.48	56.07	56.17
1462	AMEX	DEM	Thu, May 2, 2013	55.46	55.81	55.46	55.81
1461	AMEX	DEM	Wed, May 1, 2013	55.83	55.87	55.15	55.25
1460	AMEX	DEM	Tue, Apr 30, 2013	55.43	56.02	55.28	55.97
1459	AMEX	DEM	Mon, Apr 29, 2013	55.18	55.53	55.07	55.44
1458	AMEX	DEM	Fri, Apr 26, 2013	54.87	55.01	54.63	54.77
1457	AMEX	DEM	Thu, Apr 25, 2013	55.01	55.33	54.89	55.11
1456	AMEX	DEM	Wed, Apr 24, 2013	54.36	54.86	54.30	54.69
1455	AMEX	DEM	Tue, Apr 23, 2013	53.83	54.35	53.83	54.24
1454	AMEX	DEM	Mon, Apr 22, 2013	54.04	54.08	53.63	53.99
1453	AMEX	DEM	Fri, Apr 19, 2013	53.96	54.07	53.80	54.06
1452	AMEX	DEM	Thu, Apr 18, 2013	53.56	53.60	53.03	53.33
1451	AMEX	DEM	Wed, Apr 17, 2013	53.66	53.66	52.99	53.23
1450	AMEX	DEM	Tue, Apr 16, 2013	53.84	54.22	53.70	54.17
1449	AMEX	DEM	Mon, Apr 15, 2013	53.85	53.97	53.10	53.10
1448	AMEX	DEM	Fri, Apr 12, 2013	54.46	54.57	54.08	54.50
1447	AMEX	DEM	Thu, Apr 11, 2013	54.80	54.92	54.62	54.75
1446	AMEX	DEM	Wed, Apr 10, 2013	54.80	55.14	54.74	54.83
1445	AMEX	DEM	Tue, Apr 9, 2013	54.11	54.71	53.95	54.48
1444	AMEX	DEM	Mon, Apr 8, 2013	53.88	54.10	53.71	54.07
1443	AMEX	DEM	Fri, Apr 5, 2013	53.30	54.24	53.07	54.03
1442	AMEX	DEM	Thu, Apr 4, 2013	54.08	54.19	53.78	54.03
1441	AMEX	DEM	Wed, Apr 3, 2013	54.54	54.59	53.85	54.02
1440	AMEX	DEM	Tue, Apr 2, 2013	54.90	54.92	54.62	54.68
1439	AMEX	DEM	Mon, Apr 1, 2013	55.08	55.12	54.51	54.64
1438	AMEX	DEM	Thu, Mar 28, 2013	54.74	55.12	54.73	55.06
1437	AMEX	DEM	Wed, Mar 27, 2013	54.54	55.04	54.39	55.03
1436	AMEX	DEM	Tue, Mar 26, 2013	54.64	54.94	54.60	54.88
1435	AMEX	DEM	Mon, Mar 25, 2013	54.71	54.76	54.03	54.23
1434	AMEX	DEM	Fri, Mar 22, 2013	54.36	54.44	54.22	54.39
1433	AMEX	DEM	Thu, Mar 21, 2013	54.75	54.82	54.42	54.53
1432	AMEX	DEM	Wed, Mar 20, 2013	54.93	55.07	54.86	54.93
1431	AMEX	DEM	Tue, Mar 19, 2013	55.09	55.09	54.26	54.59
1430	AMEX	DEM	Mon, Mar 18, 2013	55.16	55.33	55.01	55.08
1429	AMEX	DEM	Fri, Mar 15, 2013	55.91	55.91	55.65	55.74
1428	AMEX	DEM	Thu, Mar 14, 2013	55.83	56.07	55.83	55.98
1427	AMEX	DEM	Wed, Mar 13, 2013	56.24	56.24	55.73	55.79
1426	AMEX	DEM	Tue, Mar 12, 2013	56.64	56.69	56.25	56.30
1425	AMEX	DEM	Mon, Mar 11, 2013	56.69	56.82	56.57	56.76
1424	AMEX	DEM	Fri, Mar 8, 2013	56.80	56.96	56.60	56.90
1423	AMEX	DEM	Thu, Mar 7, 2013	56.27	56.48	56.20	56.40
1422	AMEX	DEM	Wed, Mar 6, 2013	56.19	56.33	56.00	56.25
1421	AMEX	DEM	Tue, Mar 5, 2013	55.80	56.03	55.80	55.91
1420	AMEX	DEM	Mon, Mar 4, 2013	55.28	55.38	55.01	55.32
1419	AMEX	DEM	Fri, Mar 1, 2013	55.52	55.91	55.38	55.91
1418	AMEX	DEM	Thu, Feb 28, 2013	55.90	56.02	55.65	55.70
1417	AMEX	DEM	Wed, Feb 27, 2013	55.25	55.84	55.16	55.75
1416	AMEX	DEM	Tue, Feb 26, 2013	55.25	55.39	54.91	55.34
1415	AMEX	DEM	Mon, Feb 25, 2013	56.01	56.03	54.80	54.82
1414	AMEX	DEM	Fri, Feb 22, 2013	55.57	55.63	55.32	55.59
1413	AMEX	DEM	Thu, Feb 21, 2013	55.37	55.41	55.02	55.31
1412	AMEX	DEM	Wed, Feb 20, 2013	56.50	56.50	55.70	55.72
1411	AMEX	DEM	Tue, Feb 19, 2013	56.48	56.50	56.36	56.43
1410	AMEX	DEM	Fri, Feb 15, 2013	56.71	56.71	56.38	56.52
1409	AMEX	DEM	Thu, Feb 14, 2013	56.49	56.75	56.41	56.75
1408	AMEX	DEM	Wed, Feb 13, 2013	56.73	56.87	56.58	56.72
1407	AMEX	DEM	Tue, Feb 12, 2013	56.35	56.59	56.19	56.38
1406	AMEX	DEM	Mon, Feb 11, 2013	56.44	56.48	56.23	56.40
1405	AMEX	DEM	Fri, Feb 8, 2013	56.42	56.61	56.36	56.59
1404	AMEX	DEM	Thu, Feb 7, 2013	56.73	56.73	56.02	56.33
1403	AMEX	DEM	Wed, Feb 6, 2013	56.58	56.85	56.50	56.85
1402	AMEX	DEM	Tue, Feb 5, 2013	57.15	57.21	56.92	57.02
1401	AMEX	DEM	Mon, Feb 4, 2013	57.16	57.18	56.72	56.88
1400	AMEX	DEM	Fri, Feb 1, 2013	57.55	57.71	57.34	57.55
1399	AMEX	DEM	Thu, Jan 31, 2013	57.01	57.17	56.90	57.07
1398	AMEX	DEM	Wed, Jan 30, 2013	57.10	57.22	56.94	56.98
1397	AMEX	DEM	Tue, Jan 29, 2013	56.96	57.43	56.90	57.35
1396	AMEX	DEM	Mon, Jan 28, 2013	57.16	57.18	56.65	56.75
1395	AMEX	DEM	Fri, Jan 25, 2013	57.17	57.37	57.03	57.32
1394	AMEX	DEM	Thu, Jan 24, 2013	57.38	57.62	57.14	57.22
1393	AMEX	DEM	Wed, Jan 23, 2013	57.32	57.43	57.20	57.32
1392	AMEX	DEM	Tue, Jan 22, 2013	57.48	57.55	57.35	57.50
1391	AMEX	DEM	Fri, Jan 18, 2013	57.46	57.67	57.35	57.62
1390	AMEX	DEM	Thu, Jan 17, 2013	57.48	57.72	57.38	57.51
1389	AMEX	DEM	Wed, Jan 16, 2013	56.88	57.32	56.88	57.26
1388	AMEX	DEM	Tue, Jan 15, 2013	57.13	57.34	57.06	57.32
1387	AMEX	DEM	Mon, Jan 14, 2013	57.43	57.48	57.20	57.44
1386	AMEX	DEM	Fri, Jan 11, 2013	57.15	57.22	56.92	57.17
1385	AMEX	DEM	Thu, Jan 10, 2013	57.42	57.64	57.10	57.53
1384	AMEX	DEM	Wed, Jan 9, 2013	56.99	57.19	56.98	57.14
1383	AMEX	DEM	Tue, Jan 8, 2013	57.04	57.12	56.60	56.75
1382	AMEX	DEM	Mon, Jan 7, 2013	57.34	57.37	57.19	57.37
1381	AMEX	DEM	Fri, Jan 4, 2013	57.45	57.83	57.39	57.76
1380	AMEX	DEM	Thu, Jan 3, 2013	57.60	58.09	57.55	57.69
1379	AMEX	DEM	Wed, Jan 2, 2013	57.68	58.00	57.59	57.98
1378	AMEX	DEM	Mon, Dec 31, 2012	56.34	57.19	56.26	57.13
1377	AMEX	DEM	Fri, Dec 28, 2012	56.06	56.44	55.92	56.21
1376	AMEX	DEM	Thu, Dec 27, 2012	56.00	56.24	55.66	56.15
1375	AMEX	DEM	Wed, Dec 26, 2012	55.74	56.00	55.74	55.79
1374	AMEX	DEM	Mon, Dec 24, 2012	55.39	55.48	55.30	55.44
1373	AMEX	DEM	Fri, Dec 21, 2012	55.28	55.71	55.28	55.71
1372	AMEX	DEM	Thu, Dec 20, 2012	55.86	56.24	55.71	56.20
1371	AMEX	DEM	Wed, Dec 19, 2012	55.94	56.05	55.76	55.78
1370	AMEX	DEM	Tue, Dec 18, 2012	55.34	55.90	55.19	55.83
1369	AMEX	DEM	Mon, Dec 17, 2012	55.10	55.42	55.04	55.41
1368	AMEX	DEM	Fri, Dec 14, 2012	54.97	55.25	54.92	55.17
1367	AMEX	DEM	Thu, Dec 13, 2012	55.06	55.21	54.72	54.89
1366	AMEX	DEM	Wed, Dec 12, 2012	55.08	55.42	54.91	55.08
1365	AMEX	DEM	Tue, Dec 11, 2012	54.66	54.87	54.52	54.76
1364	AMEX	DEM	Mon, Dec 10, 2012	54.37	54.64	54.24	54.62
1363	AMEX	DEM	Fri, Dec 7, 2012	54.29	54.39	54.07	54.30
1362	AMEX	DEM	Thu, Dec 6, 2012	54.05	54.26	53.93	54.25
1361	AMEX	DEM	Wed, Dec 5, 2012	53.98	54.23	53.74	53.93
1360	AMEX	DEM	Tue, Dec 4, 2012	53.44	53.66	53.34	53.43
1359	AMEX	DEM	Mon, Dec 3, 2012	53.57	53.57	53.21	53.23
1358	AMEX	DEM	Fri, Nov 30, 2012	53.26	53.34	53.07	53.26
1357	AMEX	DEM	Thu, Nov 29, 2012	53.10	53.35	52.91	53.20
1356	AMEX	DEM	Wed, Nov 28, 2012	52.21	52.81	52.09	52.78
1355	AMEX	DEM	Tue, Nov 27, 2012	53.04	53.06	52.52	52.53
1354	AMEX	DEM	Mon, Nov 26, 2012	52.90	53.12	52.84	53.12
1353	AMEX	DEM	Fri, Nov 23, 2012	52.80	53.10	52.77	53.04
1352	AMEX	DEM	Wed, Nov 21, 2012	52.13	52.27	51.92	52.19
1351	AMEX	DEM	Tue, Nov 20, 2012	51.90	52.33	51.85	52.31
1350	AMEX	DEM	Mon, Nov 19, 2012	52.07	52.40	52.04	52.39
1349	AMEX	DEM	Fri, Nov 16, 2012	51.34	51.65	51.03	51.58
1348	AMEX	DEM	Thu, Nov 15, 2012	51.47	51.57	51.04	51.40
1347	AMEX	DEM	Wed, Nov 14, 2012	52.01	52.10	51.00	51.13
1346	AMEX	DEM	Tue, Nov 13, 2012	51.83	52.20	51.63	51.89
1345	AMEX	DEM	Mon, Nov 12, 2012	52.79	52.81	52.56	52.68
1344	AMEX	DEM	Fri, Nov 9, 2012	52.29	52.94	52.29	52.56
1343	AMEX	DEM	Thu, Nov 8, 2012	52.89	53.08	52.21	52.21
1342	AMEX	DEM	Wed, Nov 7, 2012	53.41	53.41	52.60	52.87
1341	AMEX	DEM	Tue, Nov 6, 2012	53.75	54.08	53.56	53.96
1340	AMEX	DEM	Mon, Nov 5, 2012	53.36	53.67	53.17	53.65
1339	AMEX	DEM	Fri, Nov 2, 2012	53.93	53.97	53.15	53.31
1338	AMEX	DEM	Thu, Nov 1, 2012	53.33	53.89	53.30	53.82
1337	AMEX	DEM	Wed, Oct 31, 2012	53.25	53.26	52.78	52.98
1336	AMEX	DEM	Fri, Oct 26, 2012	53.23	53.27	52.90	53.15
1335	AMEX	DEM	Thu, Oct 25, 2012	53.74	53.82	53.30	53.60
1334	AMEX	DEM	Wed, Oct 24, 2012	53.70	53.71	53.18	53.20
1333	AMEX	DEM	Tue, Oct 23, 2012	53.45	53.45	53.00	53.24
1332	AMEX	DEM	Mon, Oct 22, 2012	54.14	54.38	53.87	54.33
1331	AMEX	DEM	Fri, Oct 19, 2012	54.33	54.33	53.60	53.75
1330	AMEX	DEM	Thu, Oct 18, 2012	54.52	54.79	54.36	54.52
1329	AMEX	DEM	Wed, Oct 17, 2012	54.40	54.84	54.31	54.72
1328	AMEX	DEM	Tue, Oct 16, 2012	54.18	54.33	54.09	54.21
1327	AMEX	DEM	Mon, Oct 15, 2012	53.75	54.06	53.53	53.97
1326	AMEX	DEM	Fri, Oct 12, 2012	53.51	53.77	53.40	53.51
1325	AMEX	DEM	Thu, Oct 11, 2012	53.59	53.83	53.58	53.63
1324	AMEX	DEM	Wed, Oct 10, 2012	53.40	53.48	53.03	53.14
1323	AMEX	DEM	Tue, Oct 9, 2012	53.55	53.71	53.08	53.28
1322	AMEX	DEM	Mon, Oct 8, 2012	53.53	53.64	53.35	53.60
1321	AMEX	DEM	Fri, Oct 5, 2012	54.27	54.51	53.75	53.92
1320	AMEX	DEM	Thu, Oct 4, 2012	53.86	54.10	53.56	54.06
1319	AMEX	DEM	Wed, Oct 3, 2012	54.18	54.19	53.77	53.84
1318	AMEX	DEM	Tue, Oct 2, 2012	54.45	54.51	54.02	54.24
1317	AMEX	DEM	Mon, Oct 1, 2012	54.20	54.64	54.08	54.17
1316	AMEX	DEM	Fri, Sep 28, 2012	53.88	53.95	53.53	53.70
1315	AMEX	DEM	Thu, Sep 27, 2012	53.89	54.27	53.69	54.11
1314	AMEX	DEM	Wed, Sep 26, 2012	53.29	53.50	53.02	53.35
1313	AMEX	DEM	Tue, Sep 25, 2012	54.51	54.51	53.50	53.55
1312	AMEX	DEM	Mon, Sep 24, 2012	54.29	54.57	54.14	54.46
1311	AMEX	DEM	Fri, Sep 21, 2012	55.84	55.84	55.31	55.36
1310	AMEX	DEM	Thu, Sep 20, 2012	55.24	55.60	55.00	55.54
1309	AMEX	DEM	Wed, Sep 19, 2012	55.91	55.93	55.67	55.70
1308	AMEX	DEM	Tue, Sep 18, 2012	55.86	55.93	55.61	55.84
1307	AMEX	DEM	Mon, Sep 17, 2012	56.17	56.23	55.75	55.83
1306	AMEX	DEM	Fri, Sep 14, 2012	56.20	56.89	56.12	56.27
1305	AMEX	DEM	Thu, Sep 13, 2012	54.32	55.85	54.15	55.75
1304	AMEX	DEM	Wed, Sep 12, 2012	54.50	54.59	54.20	54.45
1303	AMEX	DEM	Tue, Sep 11, 2012	54.02	54.42	53.96	54.27
1302	AMEX	DEM	Mon, Sep 10, 2012	54.09	54.29	53.84	53.87
1301	AMEX	DEM	Fri, Sep 7, 2012	53.84	54.32	53.76	54.26
1300	AMEX	DEM	Thu, Sep 6, 2012	52.42	53.33	52.33	53.28
1299	AMEX	DEM	Wed, Sep 5, 2012	52.19	52.26	51.94	52.21
1298	AMEX	DEM	Tue, Sep 4, 2012	52.55	52.60	52.15	52.34
1297	AMEX	DEM	Fri, Aug 31, 2012	52.39	52.73	52.21	52.55
1296	AMEX	DEM	Thu, Aug 30, 2012	52.35	52.41	51.94	52.04
1295	AMEX	DEM	Wed, Aug 29, 2012	53.00	53.00	52.54	52.75
1294	AMEX	DEM	Tue, Aug 28, 2012	53.14	53.26	52.94	53.04
1293	AMEX	DEM	Mon, Aug 27, 2012	53.34	53.41	53.09	53.19
1292	AMEX	DEM	Fri, Aug 24, 2012	53.31	53.72	53.11	53.56
1291	AMEX	DEM	Thu, Aug 23, 2012	53.84	53.89	53.39	53.43
1290	AMEX	DEM	Wed, Aug 22, 2012	53.54	53.92	53.46	53.89
1289	AMEX	DEM	Tue, Aug 21, 2012	53.97	54.20	53.57	53.68
1288	AMEX	DEM	Mon, Aug 20, 2012	53.38	53.67	53.19	53.64
1287	AMEX	DEM	Fri, Aug 17, 2012	53.83	53.86	53.56	53.70
1286	AMEX	DEM	Thu, Aug 16, 2012	53.62	54.09	53.50	53.99
1285	AMEX	DEM	Wed, Aug 15, 2012	53.39	53.67	53.31	53.57
1284	AMEX	DEM	Tue, Aug 14, 2012	53.86	53.91	53.38	53.53
1283	AMEX	DEM	Mon, Aug 13, 2012	53.61	53.75	53.26	53.53
1282	AMEX	DEM	Fri, Aug 10, 2012	53.42	53.90	53.28	53.88
1281	AMEX	DEM	Thu, Aug 9, 2012	53.60	53.85	53.47	53.65
1280	AMEX	DEM	Wed, Aug 8, 2012	53.20	53.68	53.16	53.56
1279	AMEX	DEM	Tue, Aug 7, 2012	53.50	53.69	53.31	53.38
1278	AMEX	DEM	Mon, Aug 6, 2012	53.16	53.56	53.10	53.26
1277	AMEX	DEM	Fri, Aug 3, 2012	52.53	53.10	52.50	52.96
1276	AMEX	DEM	Thu, Aug 2, 2012	51.40	51.80	51.00	51.34
1275	AMEX	DEM	Wed, Aug 1, 2012	52.25	52.30	51.78	51.81
1274	AMEX	DEM	Tue, Jul 31, 2012	52.20	52.29	51.70	51.73
1273	AMEX	DEM	Mon, Jul 30, 2012	51.95	52.21	51.83	52.04
1272	AMEX	DEM	Fri, Jul 27, 2012	51.40	52.33	51.25	52.23
1271	AMEX	DEM	Thu, Jul 26, 2012	50.60	50.99	50.38	50.88
1270	AMEX	DEM	Wed, Jul 25, 2012	50.02	50.19	49.68	49.90
1269	AMEX	DEM	Tue, Jul 24, 2012	49.99	50.00	49.24	49.64
1268	AMEX	DEM	Mon, Jul 23, 2012	49.79	50.05	49.43	49.91
1267	AMEX	DEM	Fri, Jul 20, 2012	51.28	51.29	50.93	51.05
1266	AMEX	DEM	Thu, Jul 19, 2012	51.59	51.87	51.44	51.77
1265	AMEX	DEM	Wed, Jul 18, 2012	50.73	51.38	50.70	51.24
1264	AMEX	DEM	Tue, Jul 17, 2012	50.98	51.38	50.57	51.21
1263	AMEX	DEM	Mon, Jul 16, 2012	50.63	50.78	50.32	50.59
1262	AMEX	DEM	Fri, Jul 13, 2012	50.37	50.91	50.36	50.78
1261	AMEX	DEM	Thu, Jul 12, 2012	49.98	50.30	49.78	50.08
1260	AMEX	DEM	Wed, Jul 11, 2012	50.88	51.01	50.47	50.76
1259	AMEX	DEM	Tue, Jul 10, 2012	51.66	51.66	50.55	50.73
1258	AMEX	DEM	Mon, Jul 9, 2012	51.15	51.27	50.84	51.21
1257	AMEX	DEM	Fri, Jul 6, 2012	51.36	51.46	51.03	51.23
1256	AMEX	DEM	Thu, Jul 5, 2012	52.32	52.36	51.91	52.02
1255	AMEX	DEM	Tue, Jul 3, 2012	52.39	52.82	52.27	52.82
1254	AMEX	DEM	Mon, Jul 2, 2012	51.81	52.05	51.55	52.01
1253	AMEX	DEM	Fri, Jun 29, 2012	51.42	51.82	51.22	51.81
1252	AMEX	DEM	Thu, Jun 28, 2012	49.81	49.98	49.38	49.92
1251	AMEX	DEM	Wed, Jun 27, 2012	50.09	50.49	50.01	50.17
1250	AMEX	DEM	Tue, Jun 26, 2012	49.86	50.16	49.54	49.98
1249	AMEX	DEM	Mon, Jun 25, 2012	49.53	49.63	49.09	49.50
1248	AMEX	DEM	Fri, Jun 22, 2012	51.02	51.12	50.51	50.82
1247	AMEX	DEM	Thu, Jun 21, 2012	52.00	52.11	50.58	50.64
1246	AMEX	DEM	Wed, Jun 20, 2012	52.53	52.66	51.97	52.41
1245	AMEX	DEM	Tue, Jun 19, 2012	52.05	52.69	51.91	52.50
1244	AMEX	DEM	Mon, Jun 18, 2012	51.32	51.99	51.25	51.72
1243	AMEX	DEM	Fri, Jun 15, 2012	51.18	51.53	50.83	51.47
1242	AMEX	DEM	Thu, Jun 14, 2012	51.14	51.50	50.85	51.24
1241	AMEX	DEM	Wed, Jun 13, 2012	51.48	51.68	51.00	51.15
1240	AMEX	DEM	Tue, Jun 12, 2012	51.18	51.50	50.95	51.47
1239	AMEX	DEM	Mon, Jun 11, 2012	51.89	51.96	50.56	50.65
1238	AMEX	DEM	Fri, Jun 8, 2012	51.25	51.52	51.00	51.50
1237	AMEX	DEM	Thu, Jun 7, 2012	52.61	52.69	51.82	51.91
1236	AMEX	DEM	Wed, Jun 6, 2012	51.11	51.89	51.11	51.86
1235	AMEX	DEM	Tue, Jun 5, 2012	50.54	50.86	50.47	50.75
1234	AMEX	DEM	Mon, Jun 4, 2012	50.74	50.77	50.25	50.47
1233	AMEX	DEM	Fri, Jun 1, 2012	50.64	50.83	50.26	50.33
1232	AMEX	DEM	Thu, May 31, 2012	51.32	51.74	51.04	51.51
1231	AMEX	DEM	Wed, May 30, 2012	51.18	51.29	50.95	51.22
1230	AMEX	DEM	Tue, May 29, 2012	52.17	52.32	51.73	52.11
1229	AMEX	DEM	Fri, May 25, 2012	50.96	51.25	50.79	51.06
1228	AMEX	DEM	Thu, May 24, 2012	51.42	51.51	50.62	51.05
1227	AMEX	DEM	Wed, May 23, 2012	51.38	51.42	50.34	51.42
1226	AMEX	DEM	Tue, May 22, 2012	52.03	52.37	51.40	51.71
1225	AMEX	DEM	Mon, May 21, 2012	51.50	52.19	51.43	52.16
1224	AMEX	DEM	Fri, May 18, 2012	52.01	52.09	51.22	51.34
1223	AMEX	DEM	Thu, May 17, 2012	52.53	52.55	51.79	51.82
1222	AMEX	DEM	Wed, May 16, 2012	52.86	53.22	52.29	52.38
1221	AMEX	DEM	Tue, May 15, 2012	53.43	53.51	52.75	52.95
1220	AMEX	DEM	Mon, May 14, 2012	53.79	53.80	53.30	53.36
1219	AMEX	DEM	Fri, May 11, 2012	54.60	55.17	54.46	54.60
1218	AMEX	DEM	Thu, May 10, 2012	55.30	55.36	55.00	55.21
1217	AMEX	DEM	Wed, May 9, 2012	54.80	55.02	54.39	54.80
1216	AMEX	DEM	Tue, May 8, 2012	55.82	55.82	55.04	55.55
1215	AMEX	DEM	Mon, May 7, 2012	56.00	56.30	55.88	56.24
1214	AMEX	DEM	Fri, May 4, 2012	56.60	56.71	55.92	56.03
1213	AMEX	DEM	Thu, May 3, 2012	57.05	57.08	56.48	56.61
1212	AMEX	DEM	Wed, May 2, 2012	56.80	57.00	56.61	56.92
1211	AMEX	DEM	Tue, May 1, 2012	56.77	57.35	56.65	56.99
1210	AMEX	DEM	Mon, Apr 30, 2012	56.80	56.95	56.54	56.70
1209	AMEX	DEM	Fri, Apr 27, 2012	56.87	56.90	56.50	56.79
1208	AMEX	DEM	Thu, Apr 26, 2012	56.34	56.73	56.20	56.64
1207	AMEX	DEM	Wed, Apr 25, 2012	56.41	56.46	56.12	56.40
1206	AMEX	DEM	Tue, Apr 24, 2012	55.79	56.07	55.71	55.86
1205	AMEX	DEM	Mon, Apr 23, 2012	55.51	55.62	55.04	55.56
1204	AMEX	DEM	Fri, Apr 20, 2012	56.14	56.45	56.10	56.22
1203	AMEX	DEM	Thu, Apr 19, 2012	56.07	56.19	55.54	55.88
1202	AMEX	DEM	Wed, Apr 18, 2012	56.09	56.28	55.87	56.02
1201	AMEX	DEM	Tue, Apr 17, 2012	56.23	56.64	56.08	56.49
1200	AMEX	DEM	Mon, Apr 16, 2012	56.59	56.61	55.78	55.89
1199	AMEX	DEM	Fri, Apr 13, 2012	56.77	56.81	56.15	56.28
1198	AMEX	DEM	Thu, Apr 12, 2012	56.24	57.05	56.24	57.02
1197	AMEX	DEM	Wed, Apr 11, 2012	56.18	56.31	55.90	55.97
1196	AMEX	DEM	Tue, Apr 10, 2012	56.24	56.30	55.32	55.50
1195	AMEX	DEM	Mon, Apr 9, 2012	56.24	56.47	56.05	56.26
1194	AMEX	DEM	Thu, Apr 5, 2012	56.58	56.96	56.50	56.80
1193	AMEX	DEM	Wed, Apr 4, 2012	56.95	56.95	56.47	56.63
1192	AMEX	DEM	Tue, Apr 3, 2012	58.03	58.07	57.31	57.54
1191	AMEX	DEM	Mon, Apr 2, 2012	57.52	58.23	57.38	58.07
1190	AMEX	DEM	Fri, Mar 30, 2012	57.52	57.67	57.30	57.61
1189	AMEX	DEM	Thu, Mar 29, 2012	56.86	57.20	56.48	57.11
1188	AMEX	DEM	Wed, Mar 28, 2012	57.83	57.98	57.17	57.41
1187	AMEX	DEM	Tue, Mar 27, 2012	58.37	58.42	58.01	58.06
1186	AMEX	DEM	Mon, Mar 26, 2012	57.90	58.40	57.83	58.39
1185	AMEX	DEM	Fri, Mar 23, 2012	57.38	57.75	57.10	57.67
1184	AMEX	DEM	Thu, Mar 22, 2012	57.44	57.44	57.12	57.24
1183	AMEX	DEM	Wed, Mar 21, 2012	57.90	57.96	57.58	57.83
1182	AMEX	DEM	Tue, Mar 20, 2012	57.59	57.85	57.40	57.82
1181	AMEX	DEM	Mon, Mar 19, 2012	58.24	58.60	58.13	58.42
1180	AMEX	DEM	Fri, Mar 16, 2012	58.55	58.63	58.39	58.43
1179	AMEX	DEM	Thu, Mar 15, 2012	58.33	58.59	58.08	58.52
1178	AMEX	DEM	Wed, Mar 14, 2012	58.46	58.57	57.90	58.11
1177	AMEX	DEM	Tue, Mar 13, 2012	57.96	58.69	57.80	58.66
1176	AMEX	DEM	Mon, Mar 12, 2012	57.75	57.81	57.35	57.65
1175	AMEX	DEM	Fri, Mar 9, 2012	58.29	58.44	58.08	58.19
1174	AMEX	DEM	Thu, Mar 8, 2012	58.35	58.59	58.03	58.49
1173	AMEX	DEM	Wed, Mar 7, 2012	57.32	57.73	57.12	57.58
1172	AMEX	DEM	Tue, Mar 6, 2012	57.44	57.47	56.77	57.01
1171	AMEX	DEM	Mon, Mar 5, 2012	58.69	58.69	58.13	58.40
1170	AMEX	DEM	Fri, Mar 2, 2012	59.10	59.18	58.83	58.96
1169	AMEX	DEM	Thu, Mar 1, 2012	58.74	59.43	58.60	59.22
1168	AMEX	DEM	Wed, Feb 29, 2012	58.96	59.24	58.30	58.35
1167	AMEX	DEM	Tue, Feb 28, 2012	58.22	58.52	58.02	58.49
1166	AMEX	DEM	Mon, Feb 27, 2012	57.56	58.06	57.40	57.89
1165	AMEX	DEM	Fri, Feb 24, 2012	58.09	58.36	58.04	58.18
1164	AMEX	DEM	Thu, Feb 23, 2012	57.91	57.96	57.61	57.92
1163	AMEX	DEM	Wed, Feb 22, 2012	57.92	58.04	57.72	57.92
1162	AMEX	DEM	Tue, Feb 21, 2012	57.95	58.19	57.69	57.80
1161	AMEX	DEM	Fri, Feb 17, 2012	57.78	57.87	57.56	57.75
1160	AMEX	DEM	Thu, Feb 16, 2012	56.83	57.56	56.61	57.50
1159	AMEX	DEM	Wed, Feb 15, 2012	57.55	57.58	56.97	57.06
1158	AMEX	DEM	Tue, Feb 14, 2012	57.17	57.17	56.69	57.06
1157	AMEX	DEM	Mon, Feb 13, 2012	57.48	57.58	57.09	57.43
1156	AMEX	DEM	Fri, Feb 10, 2012	56.77	56.84	56.50	56.70
1155	AMEX	DEM	Thu, Feb 9, 2012	57.77	57.83	57.35	57.62
1154	AMEX	DEM	Wed, Feb 8, 2012	57.61	57.79	57.40	57.73
1153	AMEX	DEM	Tue, Feb 7, 2012	56.97	57.43	56.80	57.37
1152	AMEX	DEM	Mon, Feb 6, 2012	56.90	57.05	56.76	57.03
1151	AMEX	DEM	Fri, Feb 3, 2012	57.51	57.64	57.22	57.55
1150	AMEX	DEM	Thu, Feb 2, 2012	56.92	57.13	56.70	56.93
1149	AMEX	DEM	Wed, Feb 1, 2012	56.17	56.77	56.10	56.56
1148	AMEX	DEM	Tue, Jan 31, 2012	55.69	55.81	55.20	55.54
1147	AMEX	DEM	Mon, Jan 30, 2012	54.85	55.20	54.67	55.12
1146	AMEX	DEM	Fri, Jan 27, 2012	55.50	56.02	55.48	55.84
1145	AMEX	DEM	Thu, Jan 26, 2012	55.77	56.01	55.22	55.44
1144	AMEX	DEM	Wed, Jan 25, 2012	54.39	55.60	54.30	55.38
1143	AMEX	DEM	Tue, Jan 24, 2012	54.43	54.88	54.32	54.84
1142	AMEX	DEM	Mon, Jan 23, 2012	54.76	55.17	54.70	55.03
1141	AMEX	DEM	Fri, Jan 20, 2012	54.55	54.76	54.39	54.73
1140	AMEX	DEM	Thu, Jan 19, 2012	54.33	54.75	54.26	54.63
1139	AMEX	DEM	Wed, Jan 18, 2012	53.38	54.33	53.38	54.28
1138	AMEX	DEM	Tue, Jan 17, 2012	53.44	53.64	52.95	53.11
1137	AMEX	DEM	Fri, Jan 13, 2012	52.59	52.76	52.24	52.67
1136	AMEX	DEM	Thu, Jan 12, 2012	53.05	53.27	52.82	53.14
1135	AMEX	DEM	Wed, Jan 11, 2012	52.55	52.81	52.43	52.71
1134	AMEX	DEM	Tue, Jan 10, 2012	52.72	52.90	52.64	52.69
1133	AMEX	DEM	Mon, Jan 9, 2012	51.75	51.90	51.55	51.89
1132	AMEX	DEM	Fri, Jan 6, 2012	51.83	51.87	51.33	51.45
1131	AMEX	DEM	Thu, Jan 5, 2012	51.70	51.99	51.40	51.85
1130	AMEX	DEM	Wed, Jan 4, 2012	51.79	52.03	51.70	51.91
1129	AMEX	DEM	Tue, Jan 3, 2012	52.08	52.35	52.05	52.13
1128	AMEX	DEM	Fri, Dec 30, 2011	51.24	51.45	51.17	51.27
1127	AMEX	DEM	Thu, Dec 29, 2011	50.95	51.38	50.78	51.37
1126	AMEX	DEM	Wed, Dec 28, 2011	51.17	51.29	50.57	50.70
1125	AMEX	DEM	Tue, Dec 27, 2011	51.24	51.56	51.23	51.39
1124	AMEX	DEM	Fri, Dec 23, 2011	51.15	51.57	51.04	51.50
1123	AMEX	DEM	Thu, Dec 22, 2011	50.91	51.38	50.81	51.20
1122	AMEX	DEM	Wed, Dec 21, 2011	50.75	50.99	50.31	50.93
1121	AMEX	DEM	Tue, Dec 20, 2011	50.60	51.15	50.60	51.05
1120	AMEX	DEM	Mon, Dec 19, 2011	50.13	50.18	49.37	49.45
1119	AMEX	DEM	Fri, Dec 16, 2011	50.64	50.72	50.18	50.38
1118	AMEX	DEM	Thu, Dec 15, 2011	50.58	50.58	49.93	50.20
1117	AMEX	DEM	Wed, Dec 14, 2011	50.03	50.25	49.61	49.75
1116	AMEX	DEM	Tue, Dec 13, 2011	50.85	51.16	49.90	50.09
1115	AMEX	DEM	Mon, Dec 12, 2011	50.94	51.00	50.10	50.57
1114	AMEX	DEM	Fri, Dec 9, 2011	51.02	51.99	50.98	51.85
1113	AMEX	DEM	Thu, Dec 8, 2011	51.67	51.83	50.67	50.84
1112	AMEX	DEM	Wed, Dec 7, 2011	51.84	52.43	51.59	52.12
1111	AMEX	DEM	Tue, Dec 6, 2011	51.84	52.23	51.65	51.96
1110	AMEX	DEM	Mon, Dec 5, 2011	52.51	52.62	52.09	52.30
1109	AMEX	DEM	Fri, Dec 2, 2011	52.65	52.67	51.85	51.91
1108	AMEX	DEM	Thu, Dec 1, 2011	52.28	52.52	51.97	52.11
1107	AMEX	DEM	Wed, Nov 30, 2011	51.70	52.47	51.62	52.39
1106	AMEX	DEM	Tue, Nov 29, 2011	49.92	50.17	49.55	49.75
1105	AMEX	DEM	Mon, Nov 28, 2011	49.93	50.12	49.65	50.03
1104	AMEX	DEM	Fri, Nov 25, 2011	48.43	48.86	48.14	48.14
1103	AMEX	DEM	Wed, Nov 23, 2011	49.20	49.31	48.44	48.53
1102	AMEX	DEM	Tue, Nov 22, 2011	50.00	50.13	49.38	49.75
1101	AMEX	DEM	Mon, Nov 21, 2011	50.26	50.33	49.16	49.96
1100	AMEX	DEM	Fri, Nov 18, 2011	51.66	51.66	51.00	51.22
1099	AMEX	DEM	Thu, Nov 17, 2011	52.19	52.28	50.80	51.14
1098	AMEX	DEM	Wed, Nov 16, 2011	52.19	52.82	51.95	52.03
1097	AMEX	DEM	Tue, Nov 15, 2011	52.64	53.06	52.27	52.73
1096	AMEX	DEM	Mon, Nov 14, 2011	52.80	52.90	52.26	52.55
1095	AMEX	DEM	Fri, Nov 11, 2011	52.71	53.14	52.53	53.06
1094	AMEX	DEM	Thu, Nov 10, 2011	52.14	52.42	51.66	52.05
1093	AMEX	DEM	Wed, Nov 9, 2011	52.27	52.37	51.25	51.36
1092	AMEX	DEM	Tue, Nov 8, 2011	53.18	53.93	52.72	53.82
1091	AMEX	DEM	Mon, Nov 7, 2011	52.86	53.28	52.62	53.21
1090	AMEX	DEM	Fri, Nov 4, 2011	52.87	52.99	52.31	52.88
1089	AMEX	DEM	Thu, Nov 3, 2011	52.90	53.48	52.47	53.28
1088	AMEX	DEM	Wed, Nov 2, 2011	52.62	53.01	52.31	52.85
1087	AMEX	DEM	Tue, Nov 1, 2011	51.11	52.11	50.84	51.72
1086	AMEX	DEM	Mon, Oct 31, 2011	53.75	53.77	52.60	52.63
1085	AMEX	DEM	Fri, Oct 28, 2011	53.82	54.70	53.75	54.57
1084	AMEX	DEM	Thu, Oct 27, 2011	54.02	55.25	53.72	53.90
1083	AMEX	DEM	Wed, Oct 26, 2011	52.39	52.52	51.60	52.30
1082	AMEX	DEM	Tue, Oct 25, 2011	52.08	52.49	51.44	51.71
1081	AMEX	DEM	Mon, Oct 24, 2011	51.28	52.66	51.26	52.56
1080	AMEX	DEM	Fri, Oct 21, 2011	50.64	51.11	50.53	50.97
1079	AMEX	DEM	Thu, Oct 20, 2011	50.77	50.99	49.75	50.05
1078	AMEX	DEM	Wed, Oct 19, 2011	51.70	51.75	50.88	51.20
1077	AMEX	DEM	Tue, Oct 18, 2011	50.83	52.28	50.50	52.06
1076	AMEX	DEM	Mon, Oct 17, 2011	51.62	51.68	50.75	50.83
1075	AMEX	DEM	Fri, Oct 14, 2011	52.03	52.06	51.51	51.97
1074	AMEX	DEM	Thu, Oct 13, 2011	51.16	51.46	50.70	51.40
1073	AMEX	DEM	Wed, Oct 12, 2011	51.59	52.14	51.38	51.65
1072	AMEX	DEM	Tue, Oct 11, 2011	50.32	50.98	50.28	50.77
1071	AMEX	DEM	Mon, Oct 10, 2011	50.30	50.96	50.12	50.92
1070	AMEX	DEM	Fri, Oct 7, 2011	49.75	50.00	48.92	49.13
1069	AMEX	DEM	Thu, Oct 6, 2011	48.52	49.78	48.35	49.72
1068	AMEX	DEM	Wed, Oct 5, 2011	47.46	48.62	47.16	48.51
1067	AMEX	DEM	Tue, Oct 4, 2011	46.36	47.63	45.97	47.63
1066	AMEX	DEM	Mon, Oct 3, 2011	47.47	47.84	46.44	46.46
1065	AMEX	DEM	Fri, Sep 30, 2011	48.07	48.52	47.35	47.35
1064	AMEX	DEM	Thu, Sep 29, 2011	49.36	49.73	48.21	48.89
1063	AMEX	DEM	Wed, Sep 28, 2011	49.59	49.93	48.40	48.47
1062	AMEX	DEM	Tue, Sep 27, 2011	49.88	50.60	49.50	49.71
1061	AMEX	DEM	Mon, Sep 26, 2011	47.91	48.47	47.14	48.37
1060	AMEX	DEM	Fri, Sep 23, 2011	48.44	49.29	48.24	49.22
1059	AMEX	DEM	Thu, Sep 22, 2011	49.31	49.60	48.06	48.62
1058	AMEX	DEM	Wed, Sep 21, 2011	52.41	52.56	50.98	50.99
1057	AMEX	DEM	Tue, Sep 20, 2011	53.06	53.29	52.53	52.62
1056	AMEX	DEM	Mon, Sep 19, 2011	52.80	53.13	52.31	53.04
1055	AMEX	DEM	Fri, Sep 16, 2011	54.76	54.76	54.14	54.34
1054	AMEX	DEM	Thu, Sep 15, 2011	54.31	54.55	53.97	54.50
1053	AMEX	DEM	Wed, Sep 14, 2011	53.62	54.20	52.72	53.84
1052	AMEX	DEM	Tue, Sep 13, 2011	53.46	54.00	53.12	53.78
1051	AMEX	DEM	Mon, Sep 12, 2011	53.26	53.80	52.57	53.63
1050	AMEX	DEM	Fri, Sep 9, 2011	54.82	54.86	53.79	53.98
1049	AMEX	DEM	Thu, Sep 8, 2011	55.72	56.26	55.44	55.60
1048	AMEX	DEM	Wed, Sep 7, 2011	56.05	56.62	55.71	56.62
1047	AMEX	DEM	Tue, Sep 6, 2011	54.61	55.40	54.43	55.35
1046	AMEX	DEM	Fri, Sep 2, 2011	56.39	56.52	55.80	56.09
1045	AMEX	DEM	Thu, Sep 1, 2011	57.44	57.85	56.94	57.06
1044	AMEX	DEM	Wed, Aug 31, 2011	57.27	57.50	57.00	57.36
1043	AMEX	DEM	Tue, Aug 30, 2011	55.97	56.83	55.75	56.60
1042	AMEX	DEM	Mon, Aug 29, 2011	55.90	56.45	55.85	56.45
1041	AMEX	DEM	Fri, Aug 26, 2011	54.26	55.19	53.64	55.10
1040	AMEX	DEM	Thu, Aug 25, 2011	55.05	55.29	53.96	54.18
1039	AMEX	DEM	Wed, Aug 24, 2011	54.80	55.28	54.40	55.18
1038	AMEX	DEM	Tue, Aug 23, 2011	54.53	55.64	54.20	55.62
1037	AMEX	DEM	Mon, Aug 22, 2011	54.82	55.00	53.82	54.15
1036	AMEX	DEM	Fri, Aug 19, 2011	53.53	54.75	53.37	53.76
1035	AMEX	DEM	Thu, Aug 18, 2011	54.07	54.34	52.75	53.83
1034	AMEX	DEM	Wed, Aug 17, 2011	55.42	55.75	54.99	55.54
1033	AMEX	DEM	Tue, Aug 16, 2011	54.72	55.11	54.30	54.72
1032	AMEX	DEM	Mon, Aug 15, 2011	54.73	55.40	54.72	55.39
1031	AMEX	DEM	Fri, Aug 12, 2011	53.77	54.26	53.37	54.09
1030	AMEX	DEM	Thu, Aug 11, 2011	52.17	54.38	52.17	53.75
1029	AMEX	DEM	Wed, Aug 10, 2011	52.03	52.65	51.15	51.36
1028	AMEX	DEM	Tue, Aug 9, 2011	51.82	53.03	50.50	53.03
1027	AMEX	DEM	Mon, Aug 8, 2011	52.96	53.41	50.50	51.07
1026	AMEX	DEM	Fri, Aug 5, 2011	56.10	56.40	53.43	55.20
1025	AMEX	DEM	Thu, Aug 4, 2011	57.39	57.59	55.69	55.80
1024	AMEX	DEM	Wed, Aug 3, 2011	58.63	58.75	57.81	58.69
1023	AMEX	DEM	Tue, Aug 2, 2011	59.58	59.69	58.50	58.54
1022	AMEX	DEM	Mon, Aug 1, 2011	60.47	60.47	59.40	60.11
1021	AMEX	DEM	Fri, Jul 29, 2011	59.41	59.97	59.31	59.87
1020	AMEX	DEM	Thu, Jul 28, 2011	59.82	60.08	59.56	59.70
1019	AMEX	DEM	Wed, Jul 27, 2011	60.40	60.41	59.50	59.59
1018	AMEX	DEM	Tue, Jul 26, 2011	60.63	60.86	60.43	60.62
1017	AMEX	DEM	Mon, Jul 25, 2011	60.25	60.57	60.00	60.24
1016	AMEX	DEM	Fri, Jul 22, 2011	60.41	60.70	60.08	60.40
1015	AMEX	DEM	Thu, Jul 21, 2011	60.14	60.64	60.01	60.33
1014	AMEX	DEM	Wed, Jul 20, 2011	60.12	60.24	59.93	60.00
1013	AMEX	DEM	Tue, Jul 19, 2011	59.53	59.82	59.29	59.80
1012	AMEX	DEM	Mon, Jul 18, 2011	59.24	59.24	58.74	59.12
1011	AMEX	DEM	Fri, Jul 15, 2011	59.81	59.91	59.34	59.79
1010	AMEX	DEM	Thu, Jul 14, 2011	60.07	60.18	59.26	59.29
1009	AMEX	DEM	Wed, Jul 13, 2011	59.48	60.33	59.40	59.87
1008	AMEX	DEM	Tue, Jul 12, 2011	59.41	59.67	59.10	59.15
1007	AMEX	DEM	Mon, Jul 11, 2011	60.09	60.09	59.46	59.56
1006	AMEX	DEM	Fri, Jul 8, 2011	60.87	60.99	60.52	60.92
1005	AMEX	DEM	Thu, Jul 7, 2011	61.59	61.65	61.33	61.42
1004	AMEX	DEM	Wed, Jul 6, 2011	61.13	61.17	60.83	61.10
1003	AMEX	DEM	Tue, Jul 5, 2011	61.56	61.57	61.21	61.42
1002	AMEX	DEM	Fri, Jul 1, 2011	60.96	61.73	60.61	61.67
1001	AMEX	DEM	Thu, Jun 30, 2011	60.64	61.03	60.64	60.98
1000	AMEX	DEM	Wed, Jun 29, 2011	59.97	60.51	59.82	60.40
999	AMEX	DEM	Tue, Jun 28, 2011	59.24	59.82	58.93	59.74
998	AMEX	DEM	Mon, Jun 27, 2011	58.68	59.22	58.44	59.10
997	AMEX	DEM	Fri, Jun 24, 2011	59.23	59.33	58.57	58.70
996	AMEX	DEM	Thu, Jun 23, 2011	58.81	59.20	58.29	59.18
995	AMEX	DEM	Wed, Jun 22, 2011	59.82	60.01	59.56	59.63
994	AMEX	DEM	Tue, Jun 21, 2011	60.89	61.21	60.73	61.14
993	AMEX	DEM	Mon, Jun 20, 2011	60.30	60.54	60.19	60.42
992	AMEX	DEM	Fri, Jun 17, 2011	60.57	60.72	60.32	60.64
991	AMEX	DEM	Thu, Jun 16, 2011	60.40	60.54	59.80	60.27
990	AMEX	DEM	Wed, Jun 15, 2011	61.28	61.48	60.75	60.89
989	AMEX	DEM	Tue, Jun 14, 2011	62.13	62.35	61.94	62.15
988	AMEX	DEM	Mon, Jun 13, 2011	61.61	61.80	61.11	61.39
987	AMEX	DEM	Fri, Jun 10, 2011	62.18	62.24	61.41	61.54
986	AMEX	DEM	Thu, Jun 9, 2011	62.49	62.85	62.33	62.72
985	AMEX	DEM	Wed, Jun 8, 2011	62.74	62.95	62.35	62.52
984	AMEX	DEM	Tue, Jun 7, 2011	63.21	63.38	62.95	62.98
983	AMEX	DEM	Mon, Jun 6, 2011	62.63	62.86	62.12	62.24
982	AMEX	DEM	Fri, Jun 3, 2011	62.32	63.11	62.29	62.73
981	AMEX	DEM	Thu, Jun 2, 2011	62.46	62.79	62.12	62.70
980	AMEX	DEM	Wed, Jun 1, 2011	62.67	62.84	61.95	61.98
979	AMEX	DEM	Tue, May 31, 2011	62.90	62.90	62.38	62.67
978	AMEX	DEM	Fri, May 27, 2011	61.87	62.07	61.71	62.01
977	AMEX	DEM	Thu, May 26, 2011	61.17	61.61	61.00	61.50
976	AMEX	DEM	Wed, May 25, 2011	60.46	61.09	60.46	60.98
975	AMEX	DEM	Tue, May 24, 2011	60.88	61.02	60.66	60.80
974	AMEX	DEM	Mon, May 23, 2011	60.25	60.40	60.00	60.31
973	AMEX	DEM	Fri, May 20, 2011	61.74	61.75	61.17	61.44
972	AMEX	DEM	Thu, May 19, 2011	62.16	62.16	61.70	61.92
971	AMEX	DEM	Wed, May 18, 2011	61.52	62.12	61.42	62.00
970	AMEX	DEM	Tue, May 17, 2011	61.11	61.44	60.71	61.41
969	AMEX	DEM	Mon, May 16, 2011	61.44	61.79	61.04	61.21
968	AMEX	DEM	Fri, May 13, 2011	62.56	62.62	61.21	61.53
967	AMEX	DEM	Thu, May 12, 2011	62.41	62.82	61.88	62.78
966	AMEX	DEM	Wed, May 11, 2011	63.08	63.11	61.92	62.28
965	AMEX	DEM	Tue, May 10, 2011	63.13	63.48	63.01	63.43
964	AMEX	DEM	Mon, May 9, 2011	63.03	63.16	62.58	63.14
963	AMEX	DEM	Fri, May 6, 2011	63.27	63.52	62.52	62.92
962	AMEX	DEM	Thu, May 5, 2011	62.67	62.86	61.92	62.30
961	AMEX	DEM	Wed, May 4, 2011	63.55	63.55	62.52	62.79
960	AMEX	DEM	Tue, May 3, 2011	63.67	63.74	63.12	63.46
959	AMEX	DEM	Mon, May 2, 2011	64.66	64.86	64.22	64.29
958	AMEX	DEM	Fri, Apr 29, 2011	64.34	64.65	64.19	64.61
957	AMEX	DEM	Thu, Apr 28, 2011	63.81	64.06	63.55	64.01
956	AMEX	DEM	Wed, Apr 27, 2011	63.88	64.21	63.36	64.19
955	AMEX	DEM	Tue, Apr 26, 2011	63.66	63.93	63.36	63.88
954	AMEX	DEM	Mon, Apr 25, 2011	63.76	63.58	63.06	63.33
953	AMEX	DEM	Thu, Apr 21, 2011	63.52	63.63	63.23	63.57
952	AMEX	DEM	Wed, Apr 20, 2011	63.17	63.31	63.00	63.28
951	AMEX	DEM	Tue, Apr 19, 2011	61.77	61.99	61.57	61.92
950	AMEX	DEM	Mon, Apr 18, 2011	61.04	61.41	60.53	61.14
949	AMEX	DEM	Fri, Apr 15, 2011	62.30	62.35	61.80	62.32
948	AMEX	DEM	Thu, Apr 14, 2011	61.84	62.24	61.70	62.13
947	AMEX	DEM	Wed, Apr 13, 2011	62.29	62.48	61.67	62.01
946	AMEX	DEM	Tue, Apr 12, 2011	62.01	62.04	61.35	61.53
945	AMEX	DEM	Mon, Apr 11, 2011	62.63	62.84	62.09	62.24
944	AMEX	DEM	Fri, Apr 8, 2011	63.18	63.26	62.58	62.85
943	AMEX	DEM	Thu, Apr 7, 2011	63.02	63.15	62.60	62.88
942	AMEX	DEM	Wed, Apr 6, 2011	62.90	63.25	62.82	62.89
941	AMEX	DEM	Tue, Apr 5, 2011	62.35	62.74	62.10	62.38
940	AMEX	DEM	Mon, Apr 4, 2011	62.34	62.49	62.02	62.48
939	AMEX	DEM	Fri, Apr 1, 2011	61.60	62.13	61.38	61.95
938	AMEX	DEM	Thu, Mar 31, 2011	60.86	61.15	60.82	61.11
937	AMEX	DEM	Wed, Mar 30, 2011	60.19	60.64	60.15	60.52
936	AMEX	DEM	Tue, Mar 29, 2011	59.41	59.76	59.16	59.63
935	AMEX	DEM	Mon, Mar 28, 2011	59.45	59.53	59.16	59.20
934	AMEX	DEM	Fri, Mar 25, 2011	59.44	59.70	59.25	59.42
933	AMEX	DEM	Thu, Mar 24, 2011	59.06	59.49	58.81	59.42
932	AMEX	DEM	Wed, Mar 23, 2011	58.29	58.90	58.06	58.78
931	AMEX	DEM	Tue, Mar 22, 2011	58.20	58.20	57.82	58.18
930	AMEX	DEM	Mon, Mar 21, 2011	58.16	58.30	57.96	58.08
929	AMEX	DEM	Fri, Mar 18, 2011	57.59	57.59	57.09	57.16
928	AMEX	DEM	Thu, Mar 17, 2011	56.98	57.10	56.56	56.80
927	AMEX	DEM	Wed, Mar 16, 2011	57.51	57.51	55.74	56.21
926	AMEX	DEM	Tue, Mar 15, 2011	56.59	57.77	56.25	57.57
925	AMEX	DEM	Mon, Mar 14, 2011	57.91	58.48	57.76	58.44
924	AMEX	DEM	Fri, Mar 11, 2011	57.39	58.27	57.39	58.05
923	AMEX	DEM	Thu, Mar 10, 2011	58.07	58.21	57.60	57.67
922	AMEX	DEM	Wed, Mar 9, 2011	58.69	58.95	58.40	58.92
921	AMEX	DEM	Tue, Mar 8, 2011	58.48	58.98	58.19	58.58
920	AMEX	DEM	Mon, Mar 7, 2011	58.93	58.93	57.99	58.17
919	AMEX	DEM	Fri, Mar 4, 2011	59.02	59.11	58.35	58.55
918	AMEX	DEM	Thu, Mar 3, 2011	58.68	59.02	58.61	59.00
917	AMEX	DEM	Wed, Mar 2, 2011	57.47	58.12	57.47	57.99
916	AMEX	DEM	Tue, Mar 1, 2011	58.28	58.28	57.30	57.42
915	AMEX	DEM	Mon, Feb 28, 2011	58.22	58.22	57.79	58.07
914	AMEX	DEM	Fri, Feb 25, 2011	57.39	57.59	57.25	57.54
913	AMEX	DEM	Thu, Feb 24, 2011	56.94	56.99	56.41	56.90
912	AMEX	DEM	Wed, Feb 23, 2011	57.31	57.32	56.42	56.90
911	AMEX	DEM	Tue, Feb 22, 2011	57.60	57.82	56.80	56.91
910	AMEX	DEM	Fri, Feb 18, 2011	58.19	58.54	57.97	58.36
909	AMEX	DEM	Thu, Feb 17, 2011	57.88	58.05	57.53	58.03
908	AMEX	DEM	Wed, Feb 16, 2011	57.55	57.93	57.51	57.81
907	AMEX	DEM	Tue, Feb 15, 2011	56.96	57.35	56.91	57.24
906	AMEX	DEM	Mon, Feb 14, 2011	57.30	57.30	56.86	57.12
905	AMEX	DEM	Fri, Feb 11, 2011	56.54	57.36	56.40	57.24
904	AMEX	DEM	Thu, Feb 10, 2011	56.93	57.15	56.57	57.01
903	AMEX	DEM	Wed, Feb 9, 2011	58.14	58.14	57.44	57.68
902	AMEX	DEM	Tue, Feb 8, 2011	58.03	58.34	58.01	58.30
901	AMEX	DEM	Mon, Feb 7, 2011	58.09	58.32	57.99	58.00
900	AMEX	DEM	Fri, Feb 4, 2011	58.02	58.08	57.54	58.06
899	AMEX	DEM	Thu, Feb 3, 2011	58.22	58.22	57.60	57.89
898	AMEX	DEM	Wed, Feb 2, 2011	58.48	58.57	58.08	58.17
897	AMEX	DEM	Tue, Feb 1, 2011	57.98	58.62	57.98	58.55
896	AMEX	DEM	Mon, Jan 31, 2011	57.50	57.60	57.20	57.46
895	AMEX	DEM	Fri, Jan 28, 2011	58.65	58.65	56.91	57.02
894	AMEX	DEM	Thu, Jan 27, 2011	59.15	59.20	58.73	58.80
893	AMEX	DEM	Wed, Jan 26, 2011	58.90	59.18	58.67	59.01
892	AMEX	DEM	Tue, Jan 25, 2011	58.52	58.61	58.00	58.43
891	AMEX	DEM	Mon, Jan 24, 2011	58.73	58.83	58.53	58.63
890	AMEX	DEM	Fri, Jan 21, 2011	59.37	59.37	58.68	58.75
889	AMEX	DEM	Thu, Jan 20, 2011	59.34	59.34	58.60	59.08
888	AMEX	DEM	Wed, Jan 19, 2011	60.30	60.30	59.50	59.67
887	AMEX	DEM	Tue, Jan 18, 2011	59.96	60.13	59.81	60.07
886	AMEX	DEM	Fri, Jan 14, 2011	59.64	59.84	59.50	59.83
885	AMEX	DEM	Thu, Jan 13, 2011	60.02	60.05	59.64	59.83
884	AMEX	DEM	Wed, Jan 12, 2011	59.74	60.06	59.60	60.06
883	AMEX	DEM	Tue, Jan 11, 2011	59.15	59.25	58.95	59.19
882	AMEX	DEM	Mon, Jan 10, 2011	58.76	58.80	58.37	58.75
881	AMEX	DEM	Fri, Jan 7, 2011	59.52	59.52	58.75	59.10
880	AMEX	DEM	Thu, Jan 6, 2011	59.90	59.93	59.43	59.62
879	AMEX	DEM	Wed, Jan 5, 2011	59.73	60.12	59.63	60.02
878	AMEX	DEM	Tue, Jan 4, 2011	60.43	60.43	59.63	60.13
877	AMEX	DEM	Mon, Jan 3, 2011	60.14	60.45	60.07	60.24
876	AMEX	DEM	Fri, Dec 31, 2010	59.34	59.73	58.52	59.69
875	AMEX	DEM	Thu, Dec 30, 2010	59.01	59.37	59.01	59.26
874	AMEX	DEM	Wed, Dec 29, 2010	58.74	58.95	58.58	58.89
873	AMEX	DEM	Tue, Dec 28, 2010	58.60	58.60	58.19	58.39
872	AMEX	DEM	Mon, Dec 27, 2010	58.30	58.48	58.07	58.36
871	AMEX	DEM	Thu, Dec 23, 2010	58.16	58.31	58.06	58.19
870	AMEX	DEM	Wed, Dec 22, 2010	58.14	58.27	58.00	58.27
869	AMEX	DEM	Tue, Dec 21, 2010	58.00	58.57	58.00	58.50
868	AMEX	DEM	Mon, Dec 20, 2010	57.50	57.81	57.35	57.51
867	AMEX	DEM	Fri, Dec 17, 2010	57.69	57.87	57.56	57.78
866	AMEX	DEM	Thu, Dec 16, 2010	57.80	58.08	57.70	57.90
865	AMEX	DEM	Wed, Dec 15, 2010	58.11	58.22	57.64	57.76
864	AMEX	DEM	Tue, Dec 14, 2010	58.37	58.41	58.02	58.26
863	AMEX	DEM	Mon, Dec 13, 2010	58.25	58.44	57.94	58.22
862	AMEX	DEM	Fri, Dec 10, 2010	57.64	57.95	57.53	57.95
861	AMEX	DEM	Thu, Dec 9, 2010	58.15	58.16	57.53	57.60
860	AMEX	DEM	Wed, Dec 8, 2010	58.17	58.19	57.54	57.94
859	AMEX	DEM	Tue, Dec 7, 2010	59.00	59.04	58.05	58.08
858	AMEX	DEM	Mon, Dec 6, 2010	58.25	58.47	58.08	58.29
857	AMEX	DEM	Fri, Dec 3, 2010	57.89	58.44	57.75	58.43
856	AMEX	DEM	Thu, Dec 2, 2010	57.45	58.20	57.43	58.10
855	AMEX	DEM	Wed, Dec 1, 2010	57.09	57.45	56.86	57.32
854	AMEX	DEM	Tue, Nov 30, 2010	55.79	56.29	55.65	55.98
853	AMEX	DEM	Mon, Nov 29, 2010	56.13	56.32	55.57	56.23
852	AMEX	DEM	Fri, Nov 26, 2010	56.35	56.42	56.00	56.17
851	AMEX	DEM	Wed, Nov 24, 2010	56.83	57.11	56.75	57.09
850	AMEX	DEM	Tue, Nov 23, 2010	56.55	56.55	55.91	56.05
849	AMEX	DEM	Mon, Nov 22, 2010	57.81	57.91	57.17	57.80
848	AMEX	DEM	Fri, Nov 19, 2010	57.84	58.13	57.38	58.12
847	AMEX	DEM	Thu, Nov 18, 2010	57.73	57.96	57.60	57.93
846	AMEX	DEM	Wed, Nov 17, 2010	56.60	57.00	56.55	56.82
845	AMEX	DEM	Tue, Nov 16, 2010	57.21	57.21	56.03	56.43
844	AMEX	DEM	Mon, Nov 15, 2010	57.61	58.02	57.50	57.58
843	AMEX	DEM	Fri, Nov 12, 2010	57.86	57.92	57.29	57.57
842	AMEX	DEM	Thu, Nov 11, 2010	58.28	58.29	57.89	58.26
841	AMEX	DEM	Wed, Nov 10, 2010	59.06	59.13	58.36	58.91
840	AMEX	DEM	Tue, Nov 9, 2010	59.39	59.44	58.45	58.69
839	AMEX	DEM	Mon, Nov 8, 2010	58.95	58.99	58.60	58.97
838	AMEX	DEM	Fri, Nov 5, 2010	59.32	59.32	59.03	59.18
837	AMEX	DEM	Thu, Nov 4, 2010	59.56	59.78	59.38	59.78
836	AMEX	DEM	Wed, Nov 3, 2010	58.54	58.61	57.79	58.61
835	AMEX	DEM	Tue, Nov 2, 2010	58.45	58.50	58.15	58.42
834	AMEX	DEM	Mon, Nov 1, 2010	57.92	58.03	57.49	57.79
833	AMEX	DEM	Fri, Oct 29, 2010	57.39	57.48	57.23	57.41
832	AMEX	DEM	Thu, Oct 28, 2010	57.57	57.59	57.03	57.34
831	AMEX	DEM	Wed, Oct 27, 2010	57.06	57.06	56.45	56.90
830	AMEX	DEM	Tue, Oct 26, 2010	57.56	57.70	57.33	57.63
829	AMEX	DEM	Mon, Oct 25, 2010	58.01	58.11	57.71	57.85
828	AMEX	DEM	Fri, Oct 22, 2010	57.51	57.54	57.20	57.35
827	AMEX	DEM	Thu, Oct 21, 2010	57.54	57.96	56.93	57.34
826	AMEX	DEM	Wed, Oct 20, 2010	57.12	57.67	56.80	57.38
825	AMEX	DEM	Tue, Oct 19, 2010	56.92	57.00	56.21	56.49
824	AMEX	DEM	Mon, Oct 18, 2010	57.90	58.20	57.60	58.20
823	AMEX	DEM	Fri, Oct 15, 2010	58.73	58.73	57.93	58.34
822	AMEX	DEM	Thu, Oct 14, 2010	58.31	58.39	57.87	58.19
821	AMEX	DEM	Wed, Oct 13, 2010	57.91	58.47	57.90	58.28
820	AMEX	DEM	Tue, Oct 12, 2010	57.25	57.46	56.72	57.34
819	AMEX	DEM	Mon, Oct 11, 2010	57.50	57.55	57.30	57.48
818	AMEX	DEM	Fri, Oct 8, 2010	56.85	57.51	56.66	57.43
817	AMEX	DEM	Thu, Oct 7, 2010	57.57	57.57	56.70	56.92
816	AMEX	DEM	Wed, Oct 6, 2010	57.38	57.45	57.11	57.33
815	AMEX	DEM	Tue, Oct 5, 2010	56.64	57.29	56.38	57.26
814	AMEX	DEM	Mon, Oct 4, 2010	56.13	56.23	55.74	56.04
813	AMEX	DEM	Fri, Oct 1, 2010	56.04	56.49	55.92	56.42
812	AMEX	DEM	Thu, Sep 30, 2010	55.93	55.93	55.25	55.68
811	AMEX	DEM	Wed, Sep 29, 2010	55.27	55.52	55.07	55.35
810	AMEX	DEM	Tue, Sep 28, 2010	54.88	55.33	54.48	55.24
809	AMEX	DEM	Mon, Sep 27, 2010	54.77	54.88	54.50	54.64
808	AMEX	DEM	Fri, Sep 24, 2010	54.65	54.86	54.56	54.63
807	AMEX	DEM	Thu, Sep 23, 2010	54.04	54.42	53.84	54.03
806	AMEX	DEM	Wed, Sep 22, 2010	54.48	54.65	54.20	54.33
805	AMEX	DEM	Tue, Sep 21, 2010	54.29	54.34	53.80	54.18
804	AMEX	DEM	Mon, Sep 20, 2010	53.94	54.30	53.68	54.22
803	AMEX	DEM	Fri, Sep 17, 2010	54.52	54.52	54.06	54.12
802	AMEX	DEM	Thu, Sep 16, 2010	54.48	54.48	54.12	54.41
801	AMEX	DEM	Wed, Sep 15, 2010	54.35	54.54	54.09	54.54
800	AMEX	DEM	Tue, Sep 14, 2010	54.23	54.65	53.99	54.43
799	AMEX	DEM	Mon, Sep 13, 2010	54.12	54.22	53.93	54.20
798	AMEX	DEM	Fri, Sep 10, 2010	53.09	53.34	52.98	53.28
797	AMEX	DEM	Thu, Sep 9, 2010	53.27	53.27	52.78	53.03
796	AMEX	DEM	Wed, Sep 8, 2010	52.43	52.79	52.43	52.61
795	AMEX	DEM	Tue, Sep 7, 2010	52.55	52.58	52.00	52.06
794	AMEX	DEM	Fri, Sep 3, 2010	52.75	53.03	52.61	52.76
793	AMEX	DEM	Thu, Sep 2, 2010	52.30	52.39	52.12	52.39
792	AMEX	DEM	Wed, Sep 1, 2010	52.03	52.47	51.81	52.34
791	AMEX	DEM	Tue, Aug 31, 2010	50.98	51.27	50.73	51.13
790	AMEX	DEM	Mon, Aug 30, 2010	51.45	51.45	50.85	50.85
789	AMEX	DEM	Fri, Aug 27, 2010	50.88	51.72	50.70	51.63
788	AMEX	DEM	Thu, Aug 26, 2010	51.00	51.19	50.60	50.66
787	AMEX	DEM	Wed, Aug 25, 2010	50.30	50.99	50.10	50.79
786	AMEX	DEM	Tue, Aug 24, 2010	51.03	51.19	50.55	51.02
785	AMEX	DEM	Mon, Aug 23, 2010	52.00	52.00	51.35	51.40
784	AMEX	DEM	Fri, Aug 20, 2010	51.31	51.72	51.24	51.70
783	AMEX	DEM	Thu, Aug 19, 2010	52.09	52.09	51.34	51.59
782	AMEX	DEM	Wed, Aug 18, 2010	52.06	52.24	51.76	52.09
781	AMEX	DEM	Tue, Aug 17, 2010	52.04	52.34	51.85	52.03
780	AMEX	DEM	Mon, Aug 16, 2010	51.28	51.71	51.13	51.63
779	AMEX	DEM	Fri, Aug 13, 2010	50.92	51.31	50.92	51.08
778	AMEX	DEM	Thu, Aug 12, 2010	50.70	51.09	50.59	50.98
777	AMEX	DEM	Wed, Aug 11, 2010	51.31	51.38	50.75	50.93
776	AMEX	DEM	Tue, Aug 10, 2010	51.92	52.46	51.76	52.36
775	AMEX	DEM	Mon, Aug 9, 2010	52.95	52.97	52.58	52.64
774	AMEX	DEM	Fri, Aug 6, 2010	52.12	52.58	52.06	52.58
773	AMEX	DEM	Thu, Aug 5, 2010	52.39	52.48	52.08	52.46
772	AMEX	DEM	Wed, Aug 4, 2010	52.22	52.65	51.97	52.60
771	AMEX	DEM	Tue, Aug 3, 2010	52.32	52.32	51.89	52.03
770	AMEX	DEM	Mon, Aug 2, 2010	52.04	52.79	52.04	52.79
769	AMEX	DEM	Fri, Jul 30, 2010	50.87	51.69	50.54	51.50
768	AMEX	DEM	Thu, Jul 29, 2010	51.00	51.24	50.46	51.03
767	AMEX	DEM	Wed, Jul 28, 2010	50.40	50.78	50.33	50.64
766	AMEX	DEM	Tue, Jul 27, 2010	50.88	50.88	50.29	50.51
765	AMEX	DEM	Mon, Jul 26, 2010	50.34	50.71	50.20	50.68
764	AMEX	DEM	Fri, Jul 23, 2010	49.81	50.32	49.65	50.31
763	AMEX	DEM	Thu, Jul 22, 2010	49.60	50.17	49.60	50.07
762	AMEX	DEM	Wed, Jul 21, 2010	49.24	49.24	48.45	48.67
761	AMEX	DEM	Tue, Jul 20, 2010	48.21	49.16	48.13	49.15
760	AMEX	DEM	Mon, Jul 19, 2010	48.37	48.61	48.17	48.53
759	AMEX	DEM	Fri, Jul 16, 2010	48.58	48.68	47.68	47.72
758	AMEX	DEM	Thu, Jul 15, 2010	48.82	48.94	48.28	48.78
757	AMEX	DEM	Wed, Jul 14, 2010	48.85	48.98	48.46	48.75
756	AMEX	DEM	Tue, Jul 13, 2010	48.79	49.18	48.67	49.05
755	AMEX	DEM	Mon, Jul 12, 2010	48.39	48.57	48.11	48.34
754	AMEX	DEM	Fri, Jul 9, 2010	48.32	48.62	48.11	48.58
753	AMEX	DEM	Thu, Jul 8, 2010	48.34	48.47	47.87	48.47
752	AMEX	DEM	Wed, Jul 7, 2010	47.32	48.42	47.23	48.41
751	AMEX	DEM	Tue, Jul 6, 2010	47.36	47.80	46.84	47.28
750	AMEX	DEM	Fri, Jul 2, 2010	46.04	46.49	45.94	46.40
749	AMEX	DEM	Thu, Jul 1, 2010	45.84	45.98	45.07	45.89
748	AMEX	DEM	Wed, Jun 30, 2010	46.14	46.39	45.40	45.58
747	AMEX	DEM	Tue, Jun 29, 2010	46.52	46.52	45.64	45.80
746	AMEX	DEM	Mon, Jun 28, 2010	47.84	47.84	47.26	47.27
745	AMEX	DEM	Fri, Jun 25, 2010	47.85	48.55	47.73	48.32
744	AMEX	DEM	Thu, Jun 24, 2010	48.18	48.38	47.69	47.84
743	AMEX	DEM	Wed, Jun 23, 2010	48.63	48.89	48.06	48.48
742	AMEX	DEM	Tue, Jun 22, 2010	49.10	49.39	48.37	48.39
741	AMEX	DEM	Mon, Jun 21, 2010	49.55	49.97	48.95	49.20
740	AMEX	DEM	Fri, Jun 18, 2010	48.61	48.82	48.43	48.60
739	AMEX	DEM	Thu, Jun 17, 2010	48.49	48.68	48.11	48.56
738	AMEX	DEM	Wed, Jun 16, 2010	48.17	48.86	48.12	48.61
737	AMEX	DEM	Tue, Jun 15, 2010	47.70	48.65	47.70	48.65
736	AMEX	DEM	Mon, Jun 14, 2010	47.44	47.87	47.19	47.22
735	AMEX	DEM	Fri, Jun 11, 2010	46.17	47.07	46.17	47.07
734	AMEX	DEM	Thu, Jun 10, 2010	45.88	46.92	45.88	46.89
733	AMEX	DEM	Wed, Jun 9, 2010	45.96	46.19	45.11	45.24
732	AMEX	DEM	Tue, Jun 8, 2010	44.84	45.64	44.56	45.64
731	AMEX	DEM	Mon, Jun 7, 2010	45.18	45.49	44.52	44.52
730	AMEX	DEM	Fri, Jun 4, 2010	45.54	46.16	45.10	45.14
729	AMEX	DEM	Thu, Jun 3, 2010	46.88	46.96	46.19	46.71
728	AMEX	DEM	Wed, Jun 2, 2010	45.83	47.02	45.80	47.02
727	AMEX	DEM	Tue, Jun 1, 2010	45.71	46.64	45.53	45.56
726	AMEX	DEM	Fri, May 28, 2010	46.89	46.98	46.22	46.61
725	AMEX	DEM	Thu, May 27, 2010	46.15	47.31	46.15	47.26
724	AMEX	DEM	Wed, May 26, 2010	45.78	46.01	44.83	44.91
723	AMEX	DEM	Tue, May 25, 2010	44.07	45.29	43.70	45.29
722	AMEX	DEM	Mon, May 24, 2010	46.26	46.68	45.79	45.79
721	AMEX	DEM	Fri, May 21, 2010	44.67	46.41	44.58	46.32
720	AMEX	DEM	Thu, May 20, 2010	46.48	46.48	44.90	45.12
719	AMEX	DEM	Wed, May 19, 2010	47.21	47.73	46.68	47.48
718	AMEX	DEM	Tue, May 18, 2010	49.87	49.87	47.70	47.89
717	AMEX	DEM	Mon, May 17, 2010	48.76	49.01	47.84	48.94
716	AMEX	DEM	Fri, May 14, 2010	49.50	49.51	48.50	48.92
715	AMEX	DEM	Thu, May 13, 2010	50.18	50.46	49.81	49.81
714	AMEX	DEM	Wed, May 12, 2010	50.24	50.57	50.06	50.48
713	AMEX	DEM	Tue, May 11, 2010	50.48	50.48	49.57	49.58
712	AMEX	DEM	Mon, May 10, 2010	49.69	50.80	48.67	50.67
711	AMEX	DEM	Fri, May 7, 2010	47.14	48.55	46.24	47.67
710	AMEX	DEM	Thu, May 6, 2010	49.26	49.53	41.58	46.93
709	AMEX	DEM	Wed, May 5, 2010	49.80	50.09	49.10	49.53
708	AMEX	DEM	Tue, May 4, 2010	52.01	52.01	50.34	50.59
707	AMEX	DEM	Mon, May 3, 2010	52.82	53.00	52.38	52.94
706	AMEX	DEM	Fri, Apr 30, 2010	53.25	53.25	52.43	52.50
705	AMEX	DEM	Thu, Apr 29, 2010	53.09	53.20	52.72	53.17
704	AMEX	DEM	Wed, Apr 28, 2010	52.66	52.66	52.03	52.37
703	AMEX	DEM	Tue, Apr 27, 2010	53.32	53.32	51.74	51.80
702	AMEX	DEM	Mon, Apr 26, 2010	53.58	53.77	53.39	53.48
701	AMEX	DEM	Fri, Apr 23, 2010	52.91	53.26	52.70	53.26
700	AMEX	DEM	Thu, Apr 22, 2010	52.63	52.97	52.13	52.97
699	AMEX	DEM	Wed, Apr 21, 2010	53.22	53.22	52.53	52.99
698	AMEX	DEM	Tue, Apr 20, 2010	52.86	53.33	52.84	53.28
697	AMEX	DEM	Mon, Apr 19, 2010	52.49	52.72	51.99	52.72
696	AMEX	DEM	Fri, Apr 16, 2010	53.81	53.81	52.71	53.15
695	AMEX	DEM	Thu, Apr 15, 2010	54.25	54.42	54.00	54.30
694	AMEX	DEM	Wed, Apr 14, 2010	53.99	54.58	53.99	54.58
693	AMEX	DEM	Tue, Apr 13, 2010	53.62	53.79	53.22	53.73
692	AMEX	DEM	Mon, Apr 12, 2010	53.97	53.98	53.49	53.61
691	AMEX	DEM	Fri, Apr 9, 2010	53.85	53.92	53.66	53.89
690	AMEX	DEM	Thu, Apr 8, 2010	53.32	53.79	53.01	53.73
689	AMEX	DEM	Wed, Apr 7, 2010	54.03	54.03	53.44	53.71
688	AMEX	DEM	Tue, Apr 6, 2010	53.77	54.13	53.63	53.93
687	AMEX	DEM	Mon, Apr 5, 2010	53.38	54.22	53.38	54.19
686	AMEX	DEM	Thu, Apr 1, 2010	52.60	53.57	52.60	53.57
685	AMEX	DEM	Wed, Mar 31, 2010	52.47	52.53	52.11	52.41
684	AMEX	DEM	Tue, Mar 30, 2010	51.98	52.39	51.98	52.22
683	AMEX	DEM	Mon, Mar 29, 2010	51.55	52.20	51.55	52.20
682	AMEX	DEM	Fri, Mar 26, 2010	51.47	51.55	50.82	51.25
681	AMEX	DEM	Thu, Mar 25, 2010	51.50	51.83	51.14	51.16
680	AMEX	DEM	Wed, Mar 24, 2010	51.37	51.51	51.17	51.18
679	AMEX	DEM	Tue, Mar 23, 2010	51.69	51.83	51.37	51.83
678	AMEX	DEM	Mon, Mar 22, 2010	51.00	51.59	50.81	51.55
677	AMEX	DEM	Fri, Mar 19, 2010	52.07	52.07	51.22	51.37
676	AMEX	DEM	Thu, Mar 18, 2010	52.03	52.03	51.66	51.90
675	AMEX	DEM	Wed, Mar 17, 2010	52.01	52.48	51.92	52.28
674	AMEX	DEM	Tue, Mar 16, 2010	51.48	51.77	51.18	51.77
673	AMEX	DEM	Mon, Mar 15, 2010	51.16	51.32	50.70	51.16
672	AMEX	DEM	Fri, Mar 12, 2010	51.52	51.74	51.20	51.35
671	AMEX	DEM	Thu, Mar 11, 2010	51.30	51.52	50.97	51.27
670	AMEX	DEM	Wed, Mar 10, 2010	51.31	51.60	51.15	51.31
669	AMEX	DEM	Tue, Mar 9, 2010	50.47	51.16	50.47	50.91
668	AMEX	DEM	Mon, Mar 8, 2010	50.95	51.00	50.68	50.80
667	AMEX	DEM	Fri, Mar 5, 2010	50.05	50.74	50.05	50.74
666	AMEX	DEM	Thu, Mar 4, 2010	50.23	50.25	49.47	49.72
665	AMEX	DEM	Wed, Mar 3, 2010	50.29	50.51	49.77	49.96
664	AMEX	DEM	Tue, Mar 2, 2010	50.00	50.15	49.81	49.91
663	AMEX	DEM	Mon, Mar 1, 2010	49.53	49.82	49.41	49.75
662	AMEX	DEM	Fri, Feb 26, 2010	48.83	49.00	48.48	48.91
661	AMEX	DEM	Thu, Feb 25, 2010	48.17	48.57	47.59	48.41
660	AMEX	DEM	Wed, Feb 24, 2010	48.68	48.92	48.46	48.87
659	AMEX	DEM	Tue, Feb 23, 2010	49.00	49.12	48.26	48.47
658	AMEX	DEM	Mon, Feb 22, 2010	49.33	49.58	49.04	49.18
657	AMEX	DEM	Fri, Feb 19, 2010	49.24	49.57	49.06	49.38
656	AMEX	DEM	Thu, Feb 18, 2010	49.25	49.78	49.09	49.71
655	AMEX	DEM	Wed, Feb 17, 2010	49.55	49.69	49.02	49.39
654	AMEX	DEM	Tue, Feb 16, 2010	48.82	49.24	48.42	49.22
653	AMEX	DEM	Fri, Feb 12, 2010	47.82	48.16	47.48	47.95
652	AMEX	DEM	Thu, Feb 11, 2010	47.50	48.55	47.46	48.49
651	AMEX	DEM	Wed, Feb 10, 2010	47.92	47.92	47.22	47.63
650	AMEX	DEM	Tue, Feb 9, 2010	46.96	47.93	46.96	47.62
649	AMEX	DEM	Mon, Feb 8, 2010	46.19	46.61	46.04	46.15
648	AMEX	DEM	Fri, Feb 5, 2010	46.33	46.50	44.97	46.24
647	AMEX	DEM	Thu, Feb 4, 2010	48.16	48.18	46.73	46.73
646	AMEX	DEM	Wed, Feb 3, 2010	49.23	49.24	48.70	48.82
645	AMEX	DEM	Tue, Feb 2, 2010	48.94	49.32	48.63	49.18
644	AMEX	DEM	Mon, Feb 1, 2010	48.79	49.16	47.80	49.16
643	AMEX	DEM	Fri, Jan 29, 2010	49.01	49.10	48.01	48.15
642	AMEX	DEM	Thu, Jan 28, 2010	49.28	49.28	48.13	48.47
641	AMEX	DEM	Wed, Jan 27, 2010	48.85	48.85	48.18	48.76
640	AMEX	DEM	Tue, Jan 26, 2010	47.56	49.05	47.56	48.57
639	AMEX	DEM	Mon, Jan 25, 2010	49.50	49.90	49.25	49.32
638	AMEX	DEM	Fri, Jan 22, 2010	49.61	49.92	48.84	48.99
637	AMEX	DEM	Thu, Jan 21, 2010	51.44	51.44	49.87	50.03
636	AMEX	DEM	Wed, Jan 20, 2010	51.80	51.80	50.74	51.25
635	AMEX	DEM	Tue, Jan 19, 2010	51.80	52.33	51.46	52.33
634	AMEX	DEM	Fri, Jan 15, 2010	52.00	52.04	51.35	51.55
633	AMEX	DEM	Thu, Jan 14, 2010	51.97	52.26	51.68	52.14
632	AMEX	DEM	Wed, Jan 13, 2010	51.72	52.16	51.55	52.14
631	AMEX	DEM	Tue, Jan 12, 2010	51.81	51.92	51.39	51.51
630	AMEX	DEM	Mon, Jan 11, 2010	52.61	52.61	52.22	52.48
629	AMEX	DEM	Fri, Jan 8, 2010	51.84	52.20	51.57	52.20
628	AMEX	DEM	Thu, Jan 7, 2010	51.77	51.92	51.53	51.86
627	AMEX	DEM	Wed, Jan 6, 2010	51.92	52.12	51.74	51.88
626	AMEX	DEM	Tue, Jan 5, 2010	51.37	51.74	51.30	51.53
625	AMEX	DEM	Mon, Jan 4, 2010	50.47	51.32	50.47	51.27
624	AMEX	DEM	Thu, Dec 31, 2009	49.89	49.97	49.64	49.71
623	AMEX	DEM	Wed, Dec 30, 2009	49.33	49.61	49.28	49.52
622	AMEX	DEM	Tue, Dec 29, 2009	49.84	49.84	49.33	49.46
621	AMEX	DEM	Mon, Dec 28, 2009	49.45	49.56	49.31	49.39
620	AMEX	DEM	Thu, Dec 24, 2009	49.18	49.28	49.00	49.25
619	AMEX	DEM	Wed, Dec 23, 2009	48.50	48.81	48.44	48.76
618	AMEX	DEM	Tue, Dec 22, 2009	48.67	48.67	48.34	48.52
617	AMEX	DEM	Mon, Dec 21, 2009	48.43	48.70	48.29	48.37
616	AMEX	DEM	Fri, Dec 18, 2009	48.50	48.50	48.07	48.50
615	AMEX	DEM	Thu, Dec 17, 2009	48.49	48.49	48.04	48.17
614	AMEX	DEM	Wed, Dec 16, 2009	49.06	49.28	48.79	48.89
613	AMEX	DEM	Tue, Dec 15, 2009	49.30	49.30	48.78	48.93
612	AMEX	DEM	Mon, Dec 14, 2009	48.91	49.63	48.91	49.43
611	AMEX	DEM	Fri, Dec 11, 2009	49.12	49.12	48.56	48.96
610	AMEX	DEM	Thu, Dec 10, 2009	49.24	49.60	48.32	48.50
609	AMEX	DEM	Wed, Dec 9, 2009	48.23	48.47	47.94	48.42
608	AMEX	DEM	Tue, Dec 8, 2009	48.55	48.70	47.86	48.00
607	AMEX	DEM	Mon, Dec 7, 2009	48.93	49.21	48.88	48.98
606	AMEX	DEM	Fri, Dec 4, 2009	49.49	49.63	48.49	48.90
605	AMEX	DEM	Thu, Dec 3, 2009	49.35	49.40	48.62	48.80
604	AMEX	DEM	Wed, Dec 2, 2009	48.89	50.26	48.73	49.12
603	AMEX	DEM	Tue, Dec 1, 2009	48.79	49.09	48.64	48.81
602	AMEX	DEM	Mon, Nov 30, 2009	47.96	48.22	47.72	48.05
601	AMEX	DEM	Fri, Nov 27, 2009	47.52	48.14	46.91	47.81
600	AMEX	DEM	Wed, Nov 25, 2009	49.00	49.35	48.77	49.29
599	AMEX	DEM	Tue, Nov 24, 2009	48.78	48.91	48.39	48.85
598	AMEX	DEM	Mon, Nov 23, 2009	48.71	49.15	48.71	48.93
597	AMEX	DEM	Fri, Nov 20, 2009	48.14	48.25	47.77	48.23
596	AMEX	DEM	Thu, Nov 19, 2009	48.81	48.81	48.00	48.49
595	AMEX	DEM	Wed, Nov 18, 2009	49.52	49.52	49.04	49.30
594	AMEX	DEM	Tue, Nov 17, 2009	49.33	49.56	48.97	49.56
593	AMEX	DEM	Mon, Nov 16, 2009	49.88	50.46	49.48	50.24
592	AMEX	DEM	Fri, Nov 13, 2009	48.43	49.08	48.23	48.89
591	AMEX	DEM	Thu, Nov 12, 2009	48.94	48.94	47.95	48.30
590	AMEX	DEM	Wed, Nov 11, 2009	49.34	49.34	48.67	49.02
589	AMEX	DEM	Tue, Nov 10, 2009	48.31	48.71	48.05	48.52
588	AMEX	DEM	Mon, Nov 9, 2009	48.10	49.65	48.10	48.59
587	AMEX	DEM	Fri, Nov 6, 2009	47.18	48.16	46.91	47.55
586	AMEX	DEM	Thu, Nov 5, 2009	46.77	47.58	46.74	47.55
585	AMEX	DEM	Wed, Nov 4, 2009	46.44	47.22	46.35	46.68
584	AMEX	DEM	Tue, Nov 3, 2009	45.22	45.79	45.03	45.75
583	AMEX	DEM	Mon, Nov 2, 2009	45.90	46.34	45.07	45.77
582	AMEX	DEM	Fri, Oct 30, 2009	46.97	46.97	45.00	45.27
581	AMEX	DEM	Thu, Oct 29, 2009	46.23	47.59	46.23	47.45
580	AMEX	DEM	Wed, Oct 28, 2009	47.38	47.38	45.58	45.76
579	AMEX	DEM	Tue, Oct 27, 2009	48.34	48.34	47.65	47.76
578	AMEX	DEM	Mon, Oct 26, 2009	49.25	49.42	48.07	48.24
577	AMEX	DEM	Fri, Oct 23, 2009	49.56	49.75	48.63	48.80
576	AMEX	DEM	Thu, Oct 22, 2009	48.72	49.56	48.37	49.56
575	AMEX	DEM	Wed, Oct 21, 2009	48.95	49.79	48.90	49.00
574	AMEX	DEM	Tue, Oct 20, 2009	49.50	49.53	48.50	48.99
573	AMEX	DEM	Mon, Oct 19, 2009	49.39	49.92	49.23	49.79
572	AMEX	DEM	Fri, Oct 16, 2009	48.92	49.23	48.64	49.06
571	AMEX	DEM	Thu, Oct 15, 2009	49.08	49.63	49.00	49.57
570	AMEX	DEM	Wed, Oct 14, 2009	49.40	50.02	49.13	50.00
569	AMEX	DEM	Tue, Oct 13, 2009	48.58	48.65	48.15	48.62
568	AMEX	DEM	Mon, Oct 12, 2009	48.73	48.99	48.39	48.72
567	AMEX	DEM	Fri, Oct 9, 2009	48.37	48.45	48.04	48.39
566	AMEX	DEM	Thu, Oct 8, 2009	48.30	48.54	48.00	48.33
565	AMEX	DEM	Wed, Oct 7, 2009	47.87	48.15	47.59	48.15
564	AMEX	DEM	Tue, Oct 6, 2009	48.10	48.37	47.66	48.10
563	AMEX	DEM	Mon, Oct 5, 2009	46.77	47.47	46.54	47.47
562	AMEX	DEM	Fri, Oct 2, 2009	45.74	46.40	45.66	46.13
561	AMEX	DEM	Thu, Oct 1, 2009	47.46	47.46	46.36	46.46
560	AMEX	DEM	Wed, Sep 30, 2009	47.45	47.73	46.95	47.44
559	AMEX	DEM	Tue, Sep 29, 2009	47.08	47.38	46.85	47.12
558	AMEX	DEM	Mon, Sep 28, 2009	46.53	47.44	46.53	47.20
557	AMEX	DEM	Fri, Sep 25, 2009	46.62	46.82	46.35	46.64
556	AMEX	DEM	Thu, Sep 24, 2009	47.07	47.08	46.18	46.54
555	AMEX	DEM	Wed, Sep 23, 2009	47.54	47.75	46.77	46.88
554	AMEX	DEM	Tue, Sep 22, 2009	47.72	47.84	47.34	47.80
553	AMEX	DEM	Mon, Sep 21, 2009	47.25	47.25	46.63	47.19
552	AMEX	DEM	Fri, Sep 18, 2009	48.16	48.23	47.81	48.15
551	AMEX	DEM	Thu, Sep 17, 2009	48.05	48.24	47.64	47.91
550	AMEX	DEM	Wed, Sep 16, 2009	50.90	50.90	47.45	48.13
549	AMEX	DEM	Tue, Sep 15, 2009	47.05	47.18	46.76	47.18
548	AMEX	DEM	Mon, Sep 14, 2009	46.44	46.93	46.21	46.93
547	AMEX	DEM	Fri, Sep 11, 2009	46.99	47.26	46.77	46.94
546	AMEX	DEM	Thu, Sep 10, 2009	46.35	46.98	46.06	46.82
545	AMEX	DEM	Wed, Sep 9, 2009	46.11	46.49	46.05	46.27
544	AMEX	DEM	Tue, Sep 8, 2009	46.03	46.14	45.85	46.05
543	AMEX	DEM	Fri, Sep 4, 2009	44.81	45.57	44.71	45.39
542	AMEX	DEM	Thu, Sep 3, 2009	44.65	44.81	44.24	44.68
541	AMEX	DEM	Wed, Sep 2, 2009	43.43	44.29	43.43	43.96
540	AMEX	DEM	Tue, Sep 1, 2009	44.50	44.74	43.37	43.43
539	AMEX	DEM	Mon, Aug 31, 2009	44.31	44.31	43.98	44.17
538	AMEX	DEM	Fri, Aug 28, 2009	44.73	44.73	44.33	44.57
537	AMEX	DEM	Thu, Aug 27, 2009	44.27	44.58	43.72	44.43
536	AMEX	DEM	Wed, Aug 26, 2009	45.00	45.00	44.12	44.36
535	AMEX	DEM	Tue, Aug 25, 2009	45.02	45.39	44.82	44.93
534	AMEX	DEM	Mon, Aug 24, 2009	45.12	45.26	44.76	44.78
533	AMEX	DEM	Fri, Aug 21, 2009	44.26	44.66	44.22	44.61
532	AMEX	DEM	Thu, Aug 20, 2009	43.26	43.85	43.08	43.81
531	AMEX	DEM	Wed, Aug 19, 2009	42.76	43.72	42.54	43.56
530	AMEX	DEM	Tue, Aug 18, 2009	42.85	43.50	42.85	43.50
529	AMEX	DEM	Mon, Aug 17, 2009	43.05	43.05	41.50	42.59
528	AMEX	DEM	Fri, Aug 14, 2009	44.51	44.55	43.89	43.98
527	AMEX	DEM	Thu, Aug 13, 2009	44.25	44.71	44.02	44.68
526	AMEX	DEM	Wed, Aug 12, 2009	43.19	43.98	43.08	43.78
525	AMEX	DEM	Tue, Aug 11, 2009	43.50	43.50	42.99	43.36
524	AMEX	DEM	Mon, Aug 10, 2009	43.75	43.77	43.40	43.66
523	AMEX	DEM	Fri, Aug 7, 2009	43.97	45.47	43.75	44.00
522	AMEX	DEM	Thu, Aug 6, 2009	43.84	44.07	43.16	43.54
521	AMEX	DEM	Wed, Aug 5, 2009	44.08	44.08	43.10	43.80
520	AMEX	DEM	Tue, Aug 4, 2009	44.03	44.40	43.74	44.30
519	AMEX	DEM	Mon, Aug 3, 2009	43.64	44.60	43.64	44.60
518	AMEX	DEM	Fri, Jul 31, 2009	42.82	43.39	42.82	43.19
517	AMEX	DEM	Thu, Jul 30, 2009	42.81	43.16	42.66	42.89
516	AMEX	DEM	Wed, Jul 29, 2009	42.32	42.37	41.90	41.93
515	AMEX	DEM	Tue, Jul 28, 2009	42.47	42.86	42.18	42.82
514	AMEX	DEM	Mon, Jul 27, 2009	42.54	42.76	42.02	42.76
513	AMEX	DEM	Fri, Jul 24, 2009	42.18	42.49	41.88	42.40
512	AMEX	DEM	Thu, Jul 23, 2009	41.64	42.87	41.61	42.65
511	AMEX	DEM	Wed, Jul 22, 2009	41.19	41.72	41.19	41.50
510	AMEX	DEM	Tue, Jul 21, 2009	41.71	41.71	40.82	41.46
509	AMEX	DEM	Mon, Jul 20, 2009	41.22	41.43	40.86	41.43
508	AMEX	DEM	Fri, Jul 17, 2009	40.14	40.60	40.14	40.51
507	AMEX	DEM	Thu, Jul 16, 2009	39.89	41.00	39.73	40.53
506	AMEX	DEM	Wed, Jul 15, 2009	39.69	40.56	39.69	40.52
505	AMEX	DEM	Tue, Jul 14, 2009	38.74	38.83	38.42	38.79
504	AMEX	DEM	Mon, Jul 13, 2009	38.28	38.67	37.63	38.50
503	AMEX	DEM	Fri, Jul 10, 2009	38.21	38.57	37.79	38.40
502	AMEX	DEM	Thu, Jul 9, 2009	39.06	39.13	38.53	38.87
501	AMEX	DEM	Wed, Jul 8, 2009	38.14	38.59	37.52	38.11
500	AMEX	DEM	Tue, Jul 7, 2009	38.92	38.92	37.90	37.91
499	AMEX	DEM	Mon, Jul 6, 2009	38.19	38.86	38.19	38.86
498	AMEX	DEM	Thu, Jul 2, 2009	39.27	39.27	38.65	38.80
497	AMEX	DEM	Wed, Jul 1, 2009	39.59	40.00	38.60	39.55
496	AMEX	DEM	Tue, Jun 30, 2009	39.49	39.49	38.38	38.92
495	AMEX	DEM	Mon, Jun 29, 2009	39.09	39.12	38.83	38.98
494	AMEX	DEM	Fri, Jun 26, 2009	38.82	38.97	38.49	38.88
493	AMEX	DEM	Thu, Jun 25, 2009	38.03	38.89	37.82	38.89
492	AMEX	DEM	Wed, Jun 24, 2009	37.88	38.76	37.82	38.26
491	AMEX	DEM	Tue, Jun 23, 2009	37.87	37.87	36.51	37.05
490	AMEX	DEM	Mon, Jun 22, 2009	38.77	38.77	36.86	37.34
489	AMEX	DEM	Fri, Jun 19, 2009	39.54	39.75	39.16	39.38
488	AMEX	DEM	Thu, Jun 18, 2009	39.06	39.06	38.53	38.86
487	AMEX	DEM	Wed, Jun 17, 2009	38.35	39.11	38.31	38.80
486	AMEX	DEM	Tue, Jun 16, 2009	39.60	39.67	38.48	38.48
485	AMEX	DEM	Mon, Jun 15, 2009	39.86	39.86	38.87	39.29
484	AMEX	DEM	Fri, Jun 12, 2009	40.64	40.64	40.16	40.61
483	AMEX	DEM	Thu, Jun 11, 2009	40.50	41.04	40.19	40.84
482	AMEX	DEM	Wed, Jun 10, 2009	40.58	40.58	39.76	40.08
481	AMEX	DEM	Tue, Jun 9, 2009	39.83	40.31	39.81	40.13
480	AMEX	DEM	Mon, Jun 8, 2009	39.81	40.19	39.29	40.02
479	AMEX	DEM	Fri, Jun 5, 2009	41.07	41.07	40.23	40.50
478	AMEX	DEM	Thu, Jun 4, 2009	40.27	40.67	40.02	40.66
477	AMEX	DEM	Wed, Jun 3, 2009	40.50	40.50	39.65	40.06
476	AMEX	DEM	Tue, Jun 2, 2009	40.88	41.12	40.72	40.90
475	AMEX	DEM	Mon, Jun 1, 2009	40.70	41.67	40.70	41.47
474	AMEX	DEM	Fri, May 29, 2009	40.10	40.36	39.76	40.31
473	AMEX	DEM	Thu, May 28, 2009	39.65	39.97	39.29	39.97
472	AMEX	DEM	Wed, May 27, 2009	39.67	39.83	38.90	39.09
471	AMEX	DEM	Tue, May 26, 2009	38.74	39.83	38.61	39.67
470	AMEX	DEM	Fri, May 22, 2009	39.54	39.54	38.95	39.13
469	AMEX	DEM	Thu, May 21, 2009	38.87	38.95	38.35	38.95
468	AMEX	DEM	Wed, May 20, 2009	39.52	39.91	39.18	39.28
467	AMEX	DEM	Tue, May 19, 2009	39.13	39.41	38.79	39.19
466	AMEX	DEM	Mon, May 18, 2009	37.90	40.00	37.86	38.96
465	AMEX	DEM	Fri, May 15, 2009	37.71	38.18	37.41	37.60
464	AMEX	DEM	Thu, May 14, 2009	37.25	38.12	37.25	37.99
463	AMEX	DEM	Wed, May 13, 2009	38.00	38.00	37.36	37.40
462	AMEX	DEM	Tue, May 12, 2009	38.75	38.75	37.90	38.41
461	AMEX	DEM	Mon, May 11, 2009	38.48	38.48	38.00	38.25
460	AMEX	DEM	Fri, May 8, 2009	38.15	38.94	38.12	38.78
459	AMEX	DEM	Thu, May 7, 2009	38.99	38.99	37.50	37.87
458	AMEX	DEM	Wed, May 6, 2009	38.68	39.46	38.02	38.74
457	AMEX	DEM	Tue, May 5, 2009	39.30	39.30	37.90	38.09
456	AMEX	DEM	Mon, May 4, 2009	37.83	39.31	37.07	39.31
455	AMEX	DEM	Fri, May 1, 2009	36.80	37.36	36.73	37.07
454	AMEX	DEM	Thu, Apr 30, 2009	36.32	37.34	36.32	36.69
453	AMEX	DEM	Wed, Apr 29, 2009	35.30	36.68	34.76	36.31
452	AMEX	DEM	Tue, Apr 28, 2009	33.73	34.76	33.73	34.53
451	AMEX	DEM	Mon, Apr 27, 2009	34.49	34.83	34.02	34.38
450	AMEX	DEM	Fri, Apr 24, 2009	34.75	35.44	34.75	35.33
449	AMEX	DEM	Thu, Apr 23, 2009	34.41	34.75	34.11	34.47
448	AMEX	DEM	Wed, Apr 22, 2009	33.89	34.68	33.89	34.17
447	AMEX	DEM	Tue, Apr 21, 2009	33.63	34.60	33.32	34.46
446	AMEX	DEM	Mon, Apr 20, 2009	34.22	34.22	33.18	33.22
445	AMEX	DEM	Fri, Apr 17, 2009	34.97	35.08	34.57	34.71
444	AMEX	DEM	Thu, Apr 16, 2009	35.09	35.57	34.73	35.32
443	AMEX	DEM	Wed, Apr 15, 2009	34.13	34.82	34.13	34.81
442	AMEX	DEM	Tue, Apr 14, 2009	34.81	34.94	34.35	34.63
441	AMEX	DEM	Mon, Apr 13, 2009	34.52	35.10	34.35	34.72
440	AMEX	DEM	Thu, Apr 9, 2009	34.21	34.74	34.19	34.74
439	AMEX	DEM	Wed, Apr 8, 2009	33.54	33.81	33.17	33.42
438	AMEX	DEM	Tue, Apr 7, 2009	33.29	33.29	32.96	32.96
437	AMEX	DEM	Mon, Apr 6, 2009	33.48	33.66	33.20	33.62
436	AMEX	DEM	Fri, Apr 3, 2009	33.47	33.94	33.19	33.94
435	AMEX	DEM	Thu, Apr 2, 2009	33.35	33.90	33.21	33.35
434	AMEX	DEM	Wed, Apr 1, 2009	31.65	32.48	31.39	32.46
433	AMEX	DEM	Tue, Mar 31, 2009	31.25	32.02	31.22	31.24
432	AMEX	DEM	Mon, Mar 30, 2009	31.98	31.98	30.40	30.67
431	AMEX	DEM	Fri, Mar 27, 2009	32.78	32.78	31.66	31.90
430	AMEX	DEM	Thu, Mar 26, 2009	32.50	32.79	32.30	32.79
429	AMEX	DEM	Wed, Mar 25, 2009	32.00	32.65	31.51	32.30
428	AMEX	DEM	Tue, Mar 24, 2009	31.10	32.32	31.10	31.79
427	AMEX	DEM	Mon, Mar 23, 2009	30.90	32.61	30.90	32.61
426	AMEX	DEM	Fri, Mar 20, 2009	31.19	31.43	30.34	30.53
425	AMEX	DEM	Thu, Mar 19, 2009	31.31	31.31	30.46	30.92
424	AMEX	DEM	Wed, Mar 18, 2009	29.93	31.04	29.71	30.98
423	AMEX	DEM	Tue, Mar 17, 2009	29.76	30.22	29.40	30.22
422	AMEX	DEM	Mon, Mar 16, 2009	29.85	30.12	29.60	29.64
421	AMEX	DEM	Fri, Mar 13, 2009	29.73	29.80	29.13	29.47
420	AMEX	DEM	Thu, Mar 12, 2009	29.00	29.94	28.65	29.85
419	AMEX	DEM	Wed, Mar 11, 2009	29.01	29.21	28.47	28.86
418	AMEX	DEM	Tue, Mar 10, 2009	28.25	29.13	28.06	28.90
417	AMEX	DEM	Mon, Mar 9, 2009	27.15	27.83	26.92	27.26
416	AMEX	DEM	Fri, Mar 6, 2009	27.55	28.03	26.96	27.60
415	AMEX	DEM	Thu, Mar 5, 2009	27.69	27.78	26.77	26.99
414	AMEX	DEM	Wed, Mar 4, 2009	27.74	28.55	27.64	28.18
413	AMEX	DEM	Tue, Mar 3, 2009	26.41	27.35	26.41	26.95
412	AMEX	DEM	Mon, Mar 2, 2009	27.67	27.67	26.37	26.44
411	AMEX	DEM	Fri, Feb 27, 2009	27.60	28.32	27.00	27.85
410	AMEX	DEM	Thu, Feb 26, 2009	28.60	28.83	27.99	28.02
409	AMEX	DEM	Wed, Feb 25, 2009	28.67	28.80	28.02	28.48
408	AMEX	DEM	Tue, Feb 24, 2009	27.75	28.80	27.75	28.68
407	AMEX	DEM	Mon, Feb 23, 2009	28.27	28.31	27.25	27.48
406	AMEX	DEM	Fri, Feb 20, 2009	27.69	28.20	27.50	27.82
405	AMEX	DEM	Thu, Feb 19, 2009	28.93	29.34	28.47	28.62
404	AMEX	DEM	Wed, Feb 18, 2009	28.45	29.67	28.29	28.70
403	AMEX	DEM	Tue, Feb 17, 2009	28.88	29.38	28.22	28.26
402	AMEX	DEM	Fri, Feb 13, 2009	30.36	30.39	29.96	30.23
401	AMEX	DEM	Thu, Feb 12, 2009	29.55	30.18	29.28	30.18
400	AMEX	DEM	Wed, Feb 11, 2009	30.30	30.57	29.68	30.50
399	AMEX	DEM	Tue, Feb 10, 2009	31.21	31.21	29.72	29.75
398	AMEX	DEM	Mon, Feb 9, 2009	31.15	31.56	31.09	31.34
397	AMEX	DEM	Fri, Feb 6, 2009	30.96	32.00	30.96	31.66
396	AMEX	DEM	Thu, Feb 5, 2009	29.64	30.78	29.57	30.60
395	AMEX	DEM	Wed, Feb 4, 2009	29.97	30.47	29.69	29.85
394	AMEX	DEM	Tue, Feb 3, 2009	29.87	30.00	29.29	29.99
393	AMEX	DEM	Mon, Feb 2, 2009	29.26	29.67	29.10	29.31
392	AMEX	DEM	Fri, Jan 30, 2009	30.16	31.37	29.39	29.53
391	AMEX	DEM	Thu, Jan 29, 2009	30.53	31.49	30.00	30.13
390	AMEX	DEM	Wed, Jan 28, 2009	30.82	31.50	30.26	31.31
389	AMEX	DEM	Tue, Jan 27, 2009	30.27	30.59	29.85	29.85
388	AMEX	DEM	Mon, Jan 26, 2009	29.58	30.82	29.22	29.72
387	AMEX	DEM	Fri, Jan 23, 2009	28.52	29.90	28.52	29.79
386	AMEX	DEM	Thu, Jan 22, 2009	29.40	29.95	29.16	29.73
385	AMEX	DEM	Wed, Jan 21, 2009	29.64	30.39	29.07	30.38
384	AMEX	DEM	Tue, Jan 20, 2009	29.46	31.44	28.65	28.86
383	AMEX	DEM	Fri, Jan 16, 2009	31.23	31.23	30.01	30.54
382	AMEX	DEM	Thu, Jan 15, 2009	30.27	30.64	29.35	30.46
381	AMEX	DEM	Wed, Jan 14, 2009	30.65	31.44	29.78	30.29
380	AMEX	DEM	Tue, Jan 13, 2009	31.02	31.68	31.02	31.61
379	AMEX	DEM	Mon, Jan 12, 2009	31.52	31.66	30.83	31.16
378	AMEX	DEM	Fri, Jan 9, 2009	32.10	32.24	31.52	32.00
377	AMEX	DEM	Thu, Jan 8, 2009	32.18	32.60	31.95	32.60
376	AMEX	DEM	Wed, Jan 7, 2009	33.34	33.44	32.18	32.41
375	AMEX	DEM	Tue, Jan 6, 2009	33.60	33.98	33.26	33.84
374	AMEX	DEM	Mon, Jan 5, 2009	33.37	33.37	32.55	33.25
373	AMEX	DEM	Fri, Jan 2, 2009	32.64	33.46	32.21	33.46
372	AMEX	DEM	Wed, Dec 31, 2008	32.25	32.74	32.11	32.54
371	AMEX	DEM	Tue, Dec 30, 2008	31.84	32.59	31.82	32.59
370	AMEX	DEM	Mon, Dec 29, 2008	31.40	31.72	31.15	31.72
369	AMEX	DEM	Fri, Dec 26, 2008	31.78	31.78	31.06	31.36
368	AMEX	DEM	Wed, Dec 24, 2008	31.29	33.10	31.06	31.43
367	AMEX	DEM	Tue, Dec 23, 2008	31.03	31.64	31.00	31.44
366	AMEX	DEM	Mon, Dec 22, 2008	31.90	32.07	30.82	31.46
365	AMEX	DEM	Fri, Dec 19, 2008	34.15	34.70	33.89	34.17
364	AMEX	DEM	Thu, Dec 18, 2008	35.06	35.28	33.68	34.24
363	AMEX	DEM	Wed, Dec 17, 2008	34.32	34.92	34.00	34.44
362	AMEX	DEM	Tue, Dec 16, 2008	33.25	34.93	33.24	34.93
361	AMEX	DEM	Mon, Dec 15, 2008	32.77	33.00	32.25	32.46
360	AMEX	DEM	Fri, Dec 12, 2008	32.04	33.00	32.00	32.98
359	AMEX	DEM	Thu, Dec 11, 2008	33.11	33.62	32.23	32.81
358	AMEX	DEM	Wed, Dec 10, 2008	32.85	33.41	32.41	33.20
357	AMEX	DEM	Tue, Dec 9, 2008	31.85	33.03	31.82	32.38
356	AMEX	DEM	Mon, Dec 8, 2008	32.04	32.92	32.03	32.27
355	AMEX	DEM	Fri, Dec 5, 2008	30.00	31.82	30.00	31.82
354	AMEX	DEM	Thu, Dec 4, 2008	30.59	31.92	29.95	30.55
353	AMEX	DEM	Wed, Dec 3, 2008	30.59	31.57	30.54	31.48
352	AMEX	DEM	Tue, Dec 2, 2008	30.98	31.75	30.66	31.40
351	AMEX	DEM	Mon, Dec 1, 2008	31.59	31.59	29.99	30.36
350	AMEX	DEM	Fri, Nov 28, 2008	32.25	32.40	32.00	32.24
349	AMEX	DEM	Wed, Nov 26, 2008	31.45	33.02	31.22	32.87
348	AMEX	DEM	Tue, Nov 25, 2008	31.90	32.17	31.01	31.93
347	AMEX	DEM	Mon, Nov 24, 2008	30.93	32.26	30.50	32.00
346	AMEX	DEM	Fri, Nov 21, 2008	29.34	30.65	28.73	30.65
345	AMEX	DEM	Thu, Nov 20, 2008	29.29	29.99	27.51	28.23
344	AMEX	DEM	Wed, Nov 19, 2008	30.92	31.16	29.45	29.90
343	AMEX	DEM	Tue, Nov 18, 2008	31.48	31.71	30.32	31.47
342	AMEX	DEM	Mon, Nov 17, 2008	31.28	32.33	31.17	31.25
341	AMEX	DEM	Fri, Nov 14, 2008	32.18	32.85	31.28	31.62
340	AMEX	DEM	Thu, Nov 13, 2008	31.60	33.56	30.12	33.55
339	AMEX	DEM	Wed, Nov 12, 2008	32.11	32.11	30.73	31.04
338	AMEX	DEM	Tue, Nov 11, 2008	33.00	33.00	32.01	32.73
337	AMEX	DEM	Mon, Nov 10, 2008	34.14	34.26	33.00	33.00
336	AMEX	DEM	Fri, Nov 7, 2008	33.68	34.15	33.24	33.88
335	AMEX	DEM	Thu, Nov 6, 2008	33.40	34.02	32.13	32.50
334	AMEX	DEM	Wed, Nov 5, 2008	35.54	36.32	33.82	34.25
333	AMEX	DEM	Tue, Nov 4, 2008	35.64	36.96	35.55	36.95
332	AMEX	DEM	Mon, Nov 3, 2008	34.97	35.00	34.12	34.40
331	AMEX	DEM	Fri, Oct 31, 2008	33.26	34.69	33.26	34.51
330	AMEX	DEM	Thu, Oct 30, 2008	33.86	35.20	32.45	33.65
329	AMEX	DEM	Wed, Oct 29, 2008	31.64	33.40	31.31	32.22
328	AMEX	DEM	Tue, Oct 28, 2008	30.85	33.46	29.88	33.46
327	AMEX	DEM	Mon, Oct 27, 2008	29.87	30.25	28.46	29.00
326	AMEX	DEM	Fri, Oct 24, 2008	28.21	30.35	27.10	29.96
325	AMEX	DEM	Thu, Oct 23, 2008	30.91	35.39	29.58	31.01
324	AMEX	DEM	Wed, Oct 22, 2008	32.40	32.40	30.20	30.40
323	AMEX	DEM	Tue, Oct 21, 2008	33.97	40.60	33.26	33.26
322	AMEX	DEM	Mon, Oct 20, 2008	34.27	35.52	34.03	35.21
321	AMEX	DEM	Fri, Oct 17, 2008	33.63	35.66	33.33	34.20
320	AMEX	DEM	Thu, Oct 16, 2008	35.10	37.14	33.20	35.25
319	AMEX	DEM	Wed, Oct 15, 2008	36.71	36.71	33.72	33.72
318	AMEX	DEM	Tue, Oct 14, 2008	39.78	39.78	37.00	37.71
317	AMEX	DEM	Mon, Oct 13, 2008	34.00	45.15	31.60	38.56
316	AMEX	DEM	Fri, Oct 10, 2008	32.82	35.15	32.10	34.01
315	AMEX	DEM	Thu, Oct 9, 2008	37.65	37.78	32.99	33.80
314	AMEX	DEM	Wed, Oct 8, 2008	36.13	40.42	35.90	36.88
313	AMEX	DEM	Tue, Oct 7, 2008	39.19	39.62	36.69	36.92
312	AMEX	DEM	Mon, Oct 6, 2008	39.03	39.03	35.95	38.40
311	AMEX	DEM	Fri, Oct 3, 2008	42.09	43.03	40.57	40.66
310	AMEX	DEM	Thu, Oct 2, 2008	42.58	42.98	41.21	41.41
309	AMEX	DEM	Wed, Oct 1, 2008	42.83	43.60	42.75	43.31
308	AMEX	DEM	Tue, Sep 30, 2008	42.79	43.72	41.99	43.55
307	AMEX	DEM	Mon, Sep 29, 2008	43.69	43.69	40.57	41.07
306	AMEX	DEM	Fri, Sep 26, 2008	44.52	45.25	44.27	45.20
305	AMEX	DEM	Thu, Sep 25, 2008	44.97	45.62	44.77	45.46
304	AMEX	DEM	Wed, Sep 24, 2008	44.23	44.41	43.85	44.06
303	AMEX	DEM	Tue, Sep 23, 2008	44.79	45.14	43.70	43.96
302	AMEX	DEM	Mon, Sep 22, 2008	45.73	46.25	44.87	44.95
301	AMEX	DEM	Fri, Sep 19, 2008	46.15	46.76	44.79	46.29
300	AMEX	DEM	Thu, Sep 18, 2008	41.82	43.82	40.50	43.53
299	AMEX	DEM	Wed, Sep 17, 2008	42.32	42.39	36.51	40.51
298	AMEX	DEM	Tue, Sep 16, 2008	42.31	43.92	41.94	43.92
297	AMEX	DEM	Mon, Sep 15, 2008	43.84	44.82	43.50	43.50
296	AMEX	DEM	Fri, Sep 12, 2008	44.91	46.37	44.66	46.19
295	AMEX	DEM	Thu, Sep 11, 2008	44.87	45.49	44.38	45.41
294	AMEX	DEM	Wed, Sep 10, 2008	46.31	46.70	45.61	46.22
293	AMEX	DEM	Tue, Sep 9, 2008	47.62	47.62	45.47	45.55
292	AMEX	DEM	Mon, Sep 8, 2008	48.31	48.90	47.03	47.48
291	AMEX	DEM	Fri, Sep 5, 2008	46.33	46.96	45.87	46.83
290	AMEX	DEM	Thu, Sep 4, 2008	47.89	47.89	46.29	46.54
289	AMEX	DEM	Wed, Sep 3, 2008	48.56	48.78	48.03	48.40
288	AMEX	DEM	Tue, Sep 2, 2008	49.29	50.00	48.71	48.74
287	AMEX	DEM	Fri, Aug 29, 2008	50.27	50.27	49.65	49.81
286	AMEX	DEM	Thu, Aug 28, 2008	50.28	50.44	50.04	50.28
285	AMEX	DEM	Wed, Aug 27, 2008	49.81	49.93	48.32	49.71
284	AMEX	DEM	Tue, Aug 26, 2008	49.15	49.44	48.93	49.40
283	AMEX	DEM	Mon, Aug 25, 2008	50.08	50.08	49.25	49.43
282	AMEX	DEM	Fri, Aug 22, 2008	50.38	50.67	50.25	50.30
281	AMEX	DEM	Thu, Aug 21, 2008	49.89	50.34	49.59	50.30
280	AMEX	DEM	Wed, Aug 20, 2008	49.66	50.14	49.65	50.13
279	AMEX	DEM	Tue, Aug 19, 2008	49.52	49.76	49.00	49.45
278	AMEX	DEM	Mon, Aug 18, 2008	50.66	50.66	49.64	49.93
277	AMEX	DEM	Fri, Aug 15, 2008	50.90	51.10	50.51	50.68
276	AMEX	DEM	Thu, Aug 14, 2008	50.68	51.59	50.68	50.91
275	AMEX	DEM	Wed, Aug 13, 2008	50.85	51.07	50.40	50.78
274	AMEX	DEM	Tue, Aug 12, 2008	50.96	51.13	50.40	50.60
273	AMEX	DEM	Mon, Aug 11, 2008	51.90	51.90	51.33	51.41
272	AMEX	DEM	Fri, Aug 8, 2008	51.20	52.02	50.57	51.68
271	AMEX	DEM	Thu, Aug 7, 2008	52.18	52.18	51.44	51.51
270	AMEX	DEM	Wed, Aug 6, 2008	52.38	52.86	52.01	52.74
269	AMEX	DEM	Tue, Aug 5, 2008	52.09	52.94	52.09	52.77
268	AMEX	DEM	Mon, Aug 4, 2008	52.66	53.79	52.00	52.09
267	AMEX	DEM	Fri, Aug 1, 2008	53.00	53.32	52.47	52.71
266	AMEX	DEM	Thu, Jul 31, 2008	52.72	53.44	52.72	52.86
265	AMEX	DEM	Wed, Jul 30, 2008	53.35	53.71	53.10	53.71
264	AMEX	DEM	Tue, Jul 29, 2008	51.68	52.86	51.64	52.86
263	AMEX	DEM	Mon, Jul 28, 2008	52.01	52.24	51.38	51.38
262	AMEX	DEM	Fri, Jul 25, 2008	51.87	52.20	51.57	52.07
261	AMEX	DEM	Thu, Jul 24, 2008	52.53	52.53	51.37	51.38
260	AMEX	DEM	Wed, Jul 23, 2008	52.01	52.53	51.91	52.25
259	AMEX	DEM	Tue, Jul 22, 2008	51.21	51.55	50.70	51.55
258	AMEX	DEM	Mon, Jul 21, 2008	51.48	51.87	51.25	51.54
257	AMEX	DEM	Fri, Jul 18, 2008	51.20	51.20	50.75	51.06
256	AMEX	DEM	Thu, Jul 17, 2008	51.15	51.37	50.74	51.20
255	AMEX	DEM	Wed, Jul 16, 2008	49.17	50.40	49.01	50.40
254	AMEX	DEM	Tue, Jul 15, 2008	49.23	49.82	48.41	49.12
253	AMEX	DEM	Mon, Jul 14, 2008	50.64	50.65	49.70	49.74
252	AMEX	DEM	Fri, Jul 11, 2008	50.27	50.30	49.48	50.08
251	AMEX	DEM	Thu, Jul 10, 2008	49.90	50.41	49.64	50.22
250	AMEX	DEM	Wed, Jul 9, 2008	49.95	50.44	49.04	49.04
249	AMEX	DEM	Tue, Jul 8, 2008	49.41	50.05	48.94	50.05
248	AMEX	DEM	Mon, Jul 7, 2008	50.44	50.44	48.99	49.31
247	AMEX	DEM	Thu, Jul 3, 2008	50.07	50.15	49.38	49.69
246	AMEX	DEM	Wed, Jul 2, 2008	51.00	51.00	49.23	49.37
245	AMEX	DEM	Tue, Jul 1, 2008	50.83	52.14	50.08	50.89
244	AMEX	DEM	Mon, Jun 30, 2008	52.22	52.22	51.88	51.99
243	AMEX	DEM	Fri, Jun 27, 2008	51.69	52.15	51.44	51.75
242	AMEX	DEM	Thu, Jun 26, 2008	52.25	53.59	51.79	51.80
241	AMEX	DEM	Wed, Jun 25, 2008	52.68	53.85	52.68	53.30
240	AMEX	DEM	Tue, Jun 24, 2008	52.25	53.17	52.00	52.45
239	AMEX	DEM	Mon, Jun 23, 2008	52.84	53.12	52.70	52.90
238	AMEX	DEM	Fri, Jun 20, 2008	53.42	53.43	52.66	52.81
237	AMEX	DEM	Thu, Jun 19, 2008	54.02	54.15	53.70	53.99
236	AMEX	DEM	Wed, Jun 18, 2008	54.48	54.48	53.95	54.18
235	AMEX	DEM	Tue, Jun 17, 2008	54.78	54.99	54.58	54.68
234	AMEX	DEM	Mon, Jun 16, 2008	54.15	54.60	54.15	54.26
233	AMEX	DEM	Fri, Jun 13, 2008	53.87	54.21	53.57	54.15
232	AMEX	DEM	Thu, Jun 12, 2008	53.74	54.28	53.45	53.68
231	AMEX	DEM	Wed, Jun 11, 2008	54.27	54.27	53.45	53.50
230	AMEX	DEM	Tue, Jun 10, 2008	54.43	54.61	54.00	54.11
229	AMEX	DEM	Mon, Jun 9, 2008	55.39	55.44	54.75	55.19
228	AMEX	DEM	Fri, Jun 6, 2008	55.88	55.95	54.78	54.86
227	AMEX	DEM	Thu, Jun 5, 2008	55.86	56.60	55.86	56.60
226	AMEX	DEM	Wed, Jun 4, 2008	55.59	55.70	55.04	55.40
225	AMEX	DEM	Tue, Jun 3, 2008	56.33	56.33	55.35	55.71
224	AMEX	DEM	Mon, Jun 2, 2008	56.79	56.79	55.91	56.21
223	AMEX	DEM	Fri, May 30, 2008	56.95	57.00	56.57	56.63
222	AMEX	DEM	Thu, May 29, 2008	56.70	57.14	56.63	56.80
221	AMEX	DEM	Wed, May 28, 2008	56.39	56.99	56.15	56.98
220	AMEX	DEM	Tue, May 27, 2008	56.45	56.65	56.11	56.59
219	AMEX	DEM	Fri, May 23, 2008	56.76	56.76	56.03	56.34
218	AMEX	DEM	Thu, May 22, 2008	57.29	57.39	56.93	57.13
217	AMEX	DEM	Wed, May 21, 2008	57.86	57.86	56.82	56.90
216	AMEX	DEM	Tue, May 20, 2008	57.46	57.46	56.67	57.26
215	AMEX	DEM	Mon, May 19, 2008	58.74	58.78	58.04	58.15
214	AMEX	DEM	Fri, May 16, 2008	57.64	58.09	57.33	58.04
213	AMEX	DEM	Thu, May 15, 2008	56.66	57.30	56.56	57.30
212	AMEX	DEM	Wed, May 14, 2008	56.37	56.64	56.02	56.09
211	AMEX	DEM	Tue, May 13, 2008	56.23	56.37	55.86	56.19
210	AMEX	DEM	Mon, May 12, 2008	55.53	55.87	55.20	55.87
209	AMEX	DEM	Fri, May 9, 2008	55.20	55.42	55.09	55.36
208	AMEX	DEM	Thu, May 8, 2008	55.49	55.78	55.41	55.64
207	AMEX	DEM	Wed, May 7, 2008	56.70	56.70	55.23	55.36
206	AMEX	DEM	Tue, May 6, 2008	55.98	56.66	55.81	56.58
205	AMEX	DEM	Mon, May 5, 2008	56.00	56.16	55.80	56.14
204	AMEX	DEM	Fri, May 2, 2008	56.40	56.40	56.00	56.08
203	AMEX	DEM	Thu, May 1, 2008	55.47	56.50	55.44	56.20
202	AMEX	DEM	Wed, Apr 30, 2008	55.28	55.68	55.01	55.54
201	AMEX	DEM	Tue, Apr 29, 2008	55.37	55.37	54.75	54.96
200	AMEX	DEM	Mon, Apr 28, 2008	56.21	56.23	55.88	55.96
199	AMEX	DEM	Fri, Apr 25, 2008	56.08	56.10	55.39	56.10
198	AMEX	DEM	Thu, Apr 24, 2008	55.67	56.38	55.50	56.09
197	AMEX	DEM	Wed, Apr 23, 2008	56.00	56.09	55.64	55.95
196	AMEX	DEM	Tue, Apr 22, 2008	56.04	56.15	55.65	55.86
195	AMEX	DEM	Mon, Apr 21, 2008	55.90	56.42	55.86	56.38
194	AMEX	DEM	Fri, Apr 18, 2008	56.46	57.00	56.10	56.44
193	AMEX	DEM	Thu, Apr 17, 2008	55.59	56.12	55.44	56.07
192	AMEX	DEM	Wed, Apr 16, 2008	55.42	56.17	55.42	56.17
191	AMEX	DEM	Tue, Apr 15, 2008	54.44	54.73	54.23	54.59
190	AMEX	DEM	Mon, Apr 14, 2008	54.10	54.48	53.65	54.23
189	AMEX	DEM	Fri, Apr 11, 2008	53.62	53.92	53.38	53.48
188	AMEX	DEM	Thu, Apr 10, 2008	54.05	54.54	53.73	54.35
187	AMEX	DEM	Wed, Apr 9, 2008	53.72	53.81	53.01	53.17
186	AMEX	DEM	Tue, Apr 8, 2008	53.39	53.94	53.39	53.83
185	AMEX	DEM	Mon, Apr 7, 2008	54.13	54.32	53.54	53.73
184	AMEX	DEM	Fri, Apr 4, 2008	53.32	53.93	53.27	53.52
183	AMEX	DEM	Thu, Apr 3, 2008	53.02	53.79	52.81	53.45
182	AMEX	DEM	Wed, Apr 2, 2008	53.18	53.65	53.00	53.44
181	AMEX	DEM	Tue, Apr 1, 2008	52.03	53.55	52.03	53.53
180	AMEX	DEM	Mon, Mar 31, 2008	52.13	52.27	51.89	52.09
179	AMEX	DEM	Fri, Mar 28, 2008	52.51	52.75	52.08	52.16
178	AMEX	DEM	Thu, Mar 27, 2008	53.04	53.08	52.33	52.44
177	AMEX	DEM	Wed, Mar 26, 2008	53.05	53.05	52.47	52.85
176	AMEX	DEM	Tue, Mar 25, 2008	52.99	53.31	52.54	53.17
175	AMEX	DEM	Mon, Mar 24, 2008	52.13	53.53	52.13	53.11
174	AMEX	DEM	Thu, Mar 20, 2008	50.86	51.63	50.32	51.63
173	AMEX	DEM	Wed, Mar 19, 2008	52.29	52.33	49.96	49.96
172	AMEX	DEM	Tue, Mar 18, 2008	51.10	52.71	51.10	52.71
171	AMEX	DEM	Mon, Mar 17, 2008	49.72	50.98	49.72	50.88
170	AMEX	DEM	Fri, Mar 14, 2008	52.88	52.88	50.60	51.50
169	AMEX	DEM	Thu, Mar 13, 2008	52.33	53.30	51.16	52.89
168	AMEX	DEM	Wed, Mar 12, 2008	53.56	53.91	53.15	53.16
167	AMEX	DEM	Tue, Mar 11, 2008	53.42	54.30	52.61	54.23
166	AMEX	DEM	Mon, Mar 10, 2008	52.25	52.30	51.05	51.12
165	AMEX	DEM	Fri, Mar 7, 2008	52.49	53.40	52.10	52.54
164	AMEX	DEM	Thu, Mar 6, 2008	53.80	53.88	52.68	52.79
163	AMEX	DEM	Wed, Mar 5, 2008	53.58	54.36	53.46	54.19
162	AMEX	DEM	Tue, Mar 4, 2008	53.62	53.62	52.28	53.35
161	AMEX	DEM	Mon, Mar 3, 2008	53.20	53.94	53.00	53.62
160	AMEX	DEM	Fri, Feb 29, 2008	53.82	54.00	52.90	53.08
159	AMEX	DEM	Thu, Feb 28, 2008	54.54	54.60	54.11	54.36
158	AMEX	DEM	Wed, Feb 27, 2008	54.40	55.07	54.10	54.84
157	AMEX	DEM	Tue, Feb 26, 2008	53.40	54.71	53.40	54.52
156	AMEX	DEM	Mon, Feb 25, 2008	53.22	54.00	52.90	53.92
155	AMEX	DEM	Fri, Feb 22, 2008	52.71	53.15	52.04	53.15
154	AMEX	DEM	Thu, Feb 21, 2008	52.94	52.98	51.94	52.06
153	AMEX	DEM	Wed, Feb 20, 2008	51.47	53.00	51.47	52.51
152	AMEX	DEM	Tue, Feb 19, 2008	52.34	52.47	51.73	51.84
151	AMEX	DEM	Fri, Feb 15, 2008	51.07	51.41	50.99	51.41
150	AMEX	DEM	Thu, Feb 14, 2008	52.51	52.51	51.23	51.31
149	AMEX	DEM	Wed, Feb 13, 2008	51.41	52.11	51.14	51.93
148	AMEX	DEM	Tue, Feb 12, 2008	51.04	51.61	50.75	50.95
147	AMEX	DEM	Mon, Feb 11, 2008	49.30	50.12	48.90	50.06
146	AMEX	DEM	Fri, Feb 8, 2008	48.58	49.29	48.39	48.94
145	AMEX	DEM	Thu, Feb 7, 2008	48.16	49.51	47.96	49.06
144	AMEX	DEM	Wed, Feb 6, 2008	49.03	50.00	48.32	48.35
143	AMEX	DEM	Tue, Feb 5, 2008	49.58	50.17	48.77	48.77
142	AMEX	DEM	Mon, Feb 4, 2008	50.63	51.30	50.47	50.63
141	AMEX	DEM	Fri, Feb 1, 2008	50.61	51.58	50.43	51.34
140	AMEX	DEM	Thu, Jan 31, 2008	48.92	51.67	48.48	50.34
139	AMEX	DEM	Wed, Jan 30, 2008	49.57	50.90	49.00	49.64
138	AMEX	DEM	Tue, Jan 29, 2008	49.06	49.89	48.92	49.80
137	AMEX	DEM	Mon, Jan 28, 2008	49.22	49.87	48.20	49.87
136	AMEX	DEM	Fri, Jan 25, 2008	49.50	49.83	47.97	48.51
135	AMEX	DEM	Thu, Jan 24, 2008	48.66	49.82	48.53	49.45
134	AMEX	DEM	Wed, Jan 23, 2008	46.37	48.99	45.37	48.68
133	AMEX	DEM	Tue, Jan 22, 2008	46.68	49.36	46.66	48.76
132	AMEX	DEM	Fri, Jan 18, 2008	50.07	50.65	48.85	49.72
131	AMEX	DEM	Thu, Jan 17, 2008	50.02	50.81	48.66	48.70
130	AMEX	DEM	Wed, Jan 16, 2008	51.25	51.60	49.74	50.28
129	AMEX	DEM	Tue, Jan 15, 2008	52.27	52.32	51.01	51.51
128	AMEX	DEM	Mon, Jan 14, 2008	53.00	53.54	53.00	53.51
127	AMEX	DEM	Fri, Jan 11, 2008	53.00	53.90	52.18	52.36
126	AMEX	DEM	Thu, Jan 10, 2008	52.42	54.05	52.13	53.58
125	AMEX	DEM	Wed, Jan 9, 2008	52.41	53.46	51.72	53.06
124	AMEX	DEM	Tue, Jan 8, 2008	51.82	52.48	51.14	51.20
123	AMEX	DEM	Mon, Jan 7, 2008	50.69	51.34	50.69	50.92
122	AMEX	DEM	Fri, Jan 4, 2008	52.15	52.15	50.61	50.61
121	AMEX	DEM	Thu, Jan 3, 2008	52.37	52.66	52.20	52.41
120	AMEX	DEM	Wed, Jan 2, 2008	52.60	53.00	51.86	52.20
119	AMEX	DEM	Mon, Dec 31, 2007	52.79	53.16	52.76	52.76
118	AMEX	DEM	Fri, Dec 28, 2007	53.40	53.75	52.95	53.18
117	AMEX	DEM	Thu, Dec 27, 2007	53.04	53.47	52.49	52.83
116	AMEX	DEM	Wed, Dec 26, 2007	53.05	53.50	52.06	53.25
115	AMEX	DEM	Mon, Dec 24, 2007	51.70	53.17	51.70	53.17
114	AMEX	DEM	Fri, Dec 21, 2007	51.91	52.81	51.91	52.75
113	AMEX	DEM	Thu, Dec 20, 2007	51.90	52.03	50.96	51.81
112	AMEX	DEM	Wed, Dec 19, 2007	51.38	51.90	51.29	51.79
111	AMEX	DEM	Tue, Dec 18, 2007	51.34	51.58	50.68	51.40
110	AMEX	DEM	Mon, Dec 17, 2007	51.39	51.71	50.75	50.82
109	AMEX	DEM	Fri, Dec 14, 2007	53.20	53.44	52.60	52.62
108	AMEX	DEM	Thu, Dec 13, 2007	53.78	53.98	53.08	53.97
107	AMEX	DEM	Wed, Dec 12, 2007	55.39	55.52	54.06	54.65
106	AMEX	DEM	Tue, Dec 11, 2007	55.11	55.45	53.26	53.45
105	AMEX	DEM	Mon, Dec 10, 2007	54.85	55.41	54.76	55.04
104	AMEX	DEM	Fri, Dec 7, 2007	55.83	55.83	54.97	55.12
103	AMEX	DEM	Thu, Dec 6, 2007	54.63	55.55	54.54	55.55
102	AMEX	DEM	Wed, Dec 5, 2007	54.15	54.78	54.12	54.78
101	AMEX	DEM	Tue, Dec 4, 2007	53.16	53.49	52.87	53.24
100	AMEX	DEM	Mon, Dec 3, 2007	53.54	53.54	53.00	53.21
99	AMEX	DEM	Fri, Nov 30, 2007	53.94	54.14	53.09	53.40
98	AMEX	DEM	Thu, Nov 29, 2007	53.10	53.52	52.80	53.12
97	AMEX	DEM	Wed, Nov 28, 2007	52.08	53.90	52.08	53.85
96	AMEX	DEM	Tue, Nov 27, 2007	51.08	52.21	50.97	52.02
95	AMEX	DEM	Mon, Nov 26, 2007	52.19	52.71	50.18	50.18
94	AMEX	DEM	Fri, Nov 23, 2007	53.69	53.69	50.85	52.44
93	AMEX	DEM	Wed, Nov 21, 2007	51.87	51.87	50.79	50.94
92	AMEX	DEM	Tue, Nov 20, 2007	52.71	53.53	52.16	53.05
91	AMEX	DEM	Mon, Nov 19, 2007	53.00	53.38	51.80	52.03
90	AMEX	DEM	Fri, Nov 16, 2007	53.70	54.16	53.26	54.07
89	AMEX	DEM	Thu, Nov 15, 2007	54.35	54.52	53.10	53.34
88	AMEX	DEM	Wed, Nov 14, 2007	55.67	56.00	54.43	54.47
87	AMEX	DEM	Tue, Nov 13, 2007	53.99	55.29	53.91	55.19
86	AMEX	DEM	Mon, Nov 12, 2007	54.03	54.37	52.05	52.05
85	AMEX	DEM	Fri, Nov 9, 2007	54.89	55.11	54.13	54.56
84	AMEX	DEM	Thu, Nov 8, 2007	55.00	55.44	53.80	54.70
83	AMEX	DEM	Wed, Nov 7, 2007	55.74	55.88	54.24	54.31
82	AMEX	DEM	Tue, Nov 6, 2007	55.43	56.20	55.28	56.13
81	AMEX	DEM	Mon, Nov 5, 2007	54.89	55.22	54.46	54.90
80	AMEX	DEM	Fri, Nov 2, 2007	56.00	56.09	55.25	56.01
79	AMEX	DEM	Thu, Nov 1, 2007	56.60	56.66	55.65	55.67
78	AMEX	DEM	Wed, Oct 31, 2007	56.75	57.73	56.75	57.65
77	AMEX	DEM	Tue, Oct 30, 2007	57.08	57.08	56.58	56.59
76	AMEX	DEM	Mon, Oct 29, 2007	57.30	57.53	57.18	57.31
75	AMEX	DEM	Fri, Oct 26, 2007	56.45	56.93	55.89	56.87
74	AMEX	DEM	Thu, Oct 25, 2007	55.20	55.50	54.55	55.32
73	AMEX	DEM	Wed, Oct 24, 2007	53.82	54.84	53.46	54.84
72	AMEX	DEM	Tue, Oct 23, 2007	54.86	55.01	54.11	55.01
71	AMEX	DEM	Mon, Oct 22, 2007	52.79	53.96	52.45	53.95
70	AMEX	DEM	Fri, Oct 19, 2007	55.26	55.40	53.35	53.45
69	AMEX	DEM	Thu, Oct 18, 2007	54.95	55.58	54.66	55.54
68	AMEX	DEM	Wed, Oct 17, 2007	55.25	55.53	54.51	55.34
67	AMEX	DEM	Tue, Oct 16, 2007	54.80	54.80	53.96	54.06
66	AMEX	DEM	Mon, Oct 15, 2007	55.65	55.65	54.33	54.79
65	AMEX	DEM	Fri, Oct 12, 2007	55.00	55.47	54.87	55.47
64	AMEX	DEM	Thu, Oct 11, 2007	55.85	55.85	54.17	54.80
63	AMEX	DEM	Wed, Oct 10, 2007	55.15	55.24	54.73	55.24
62	AMEX	DEM	Tue, Oct 9, 2007	54.86	55.14	54.66	55.12
61	AMEX	DEM	Mon, Oct 8, 2007	54.75	54.75	54.24	54.55
60	AMEX	DEM	Fri, Oct 5, 2007	54.25	55.33	54.17	55.02
59	AMEX	DEM	Thu, Oct 4, 2007	53.45	53.60	53.01	53.58
58	AMEX	DEM	Wed, Oct 3, 2007	53.55	53.74	52.90	52.90
57	AMEX	DEM	Tue, Oct 2, 2007	53.98	54.06	53.46	53.79
56	AMEX	DEM	Mon, Oct 1, 2007	52.99	53.96	52.90	53.91
55	AMEX	DEM	Fri, Sep 28, 2007	52.85	52.85	52.19	52.38
54	AMEX	DEM	Thu, Sep 27, 2007	52.55	52.88	52.27	52.78
53	AMEX	DEM	Wed, Sep 26, 2007	52.08	52.22	51.83	52.00
52	AMEX	DEM	Tue, Sep 25, 2007	51.39	51.76	51.34	51.76
51	AMEX	DEM	Mon, Sep 24, 2007	51.90	52.00	51.50	51.75
50	AMEX	DEM	Fri, Sep 21, 2007	51.25	51.39	51.00	51.31
49	AMEX	DEM	Thu, Sep 20, 2007	50.85	51.00	50.08	50.30
48	AMEX	DEM	Wed, Sep 19, 2007	50.64	50.97	50.31	50.39
47	AMEX	DEM	Tue, Sep 18, 2007	49.08	50.90	48.86	50.67
46	AMEX	DEM	Mon, Sep 17, 2007	49.00	49.02	48.47	48.65
45	AMEX	DEM	Fri, Sep 14, 2007	48.96	49.42	48.95	49.39
44	AMEX	DEM	Thu, Sep 13, 2007	49.27	49.55	49.19	49.44
43	AMEX	DEM	Wed, Sep 12, 2007	48.62	49.20	48.50	49.06
42	AMEX	DEM	Tue, Sep 11, 2007	48.66	49.00	48.54	49.00
41	AMEX	DEM	Mon, Sep 10, 2007	48.40	48.40	47.28	47.95
40	AMEX	DEM	Fri, Sep 7, 2007	48.56	48.61	47.75	47.99
39	AMEX	DEM	Thu, Sep 6, 2007	48.88	49.09	48.59	49.02
38	AMEX	DEM	Wed, Sep 5, 2007	48.42	48.58	48.19	48.45
37	AMEX	DEM	Tue, Sep 4, 2007	49.40	49.88	49.22	49.68
36	AMEX	DEM	Fri, Aug 31, 2007	48.80	49.11	48.41	48.91
35	AMEX	DEM	Thu, Aug 30, 2007	46.90	47.82	46.90	47.33
34	AMEX	DEM	Wed, Aug 29, 2007	46.95	47.91	46.58	47.90
33	AMEX	DEM	Tue, Aug 28, 2007	46.96	46.96	45.50	45.68
32	AMEX	DEM	Mon, Aug 27, 2007	47.35	47.56	46.86	47.35
31	AMEX	DEM	Fri, Aug 24, 2007	46.80	47.95	46.74	47.78
30	AMEX	DEM	Thu, Aug 23, 2007	46.72	47.01	46.20	46.64
29	AMEX	DEM	Wed, Aug 22, 2007	45.81	46.65	45.81	46.65
28	AMEX	DEM	Tue, Aug 21, 2007	45.00	45.62	45.00	45.30
27	AMEX	DEM	Mon, Aug 20, 2007	45.70	45.70	44.45	45.37
26	AMEX	DEM	Fri, Aug 17, 2007	45.00	46.41	44.00	45.20
25	AMEX	DEM	Thu, Aug 16, 2007	42.00	43.75	40.91	43.75
24	AMEX	DEM	Wed, Aug 15, 2007	45.00	46.07	44.07	44.07
23	AMEX	DEM	Tue, Aug 14, 2007	47.24	48.99	45.93	45.93
22	AMEX	DEM	Mon, Aug 13, 2007	47.43	47.62	46.89	47.02
21	AMEX	DEM	Fri, Aug 10, 2007	46.13	47.02	45.79	46.84
20	AMEX	DEM	Thu, Aug 9, 2007	47.05	47.83	46.32	47.27
19	AMEX	DEM	Wed, Aug 8, 2007	48.50	49.43	47.93	49.43
18	AMEX	DEM	Tue, Aug 7, 2007	47.40	48.11	46.86	47.80
17	AMEX	DEM	Mon, Aug 6, 2007	47.10	48.11	46.27	47.83
16	AMEX	DEM	Fri, Aug 3, 2007	48.40	48.55	46.70	46.84
15	AMEX	DEM	Thu, Aug 2, 2007	48.20	49.88	48.03	48.44
14	AMEX	DEM	Wed, Aug 1, 2007	48.10	48.48	46.00	48.16
13	AMEX	DEM	Tue, Jul 31, 2007	50.00	50.05	48.85	49.16
12	AMEX	DEM	Mon, Jul 30, 2007	49.00	49.89	48.85	49.81
11	AMEX	DEM	Fri, Jul 27, 2007	49.40	49.75	48.65	48.85
10	AMEX	DEM	Thu, Jul 26, 2007	50.90	50.90	48.54	49.65
9	AMEX	DEM	Wed, Jul 25, 2007	51.80	51.94	51.23	51.77
8	AMEX	DEM	Tue, Jul 24, 2007	51.18	52.35	50.96	51.00
7	AMEX	DEM	Mon, Jul 23, 2007	51.95	52.44	51.95	52.31
6	AMEX	DEM	Fri, Jul 20, 2007	51.70	51.77	51.15	51.28
5	AMEX	DEM	Thu, Jul 19, 2007	51.55	51.97	51.35	51.60
4	AMEX	DEM	Wed, Jul 18, 2007	51.30	51.41	50.83	51.37
3	AMEX	DEM	Tue, Jul 17, 2007	51.55	51.75	51.35	51.65
2	AMEX	DEM	Mon, Jul 16, 2007	51.65	51.88	51.50	51.57
1	AMEX	DEM	Fri, Jul 13, 2007	51.85	52.15	51.84	51.91
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Emerging Markets High Dividend Fund AMEX:DEM 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