Denny's Corp NASDAQ:DENN Historical Prices

Below are the 4737 trading days of historical prices for DENN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4737	NASDAQ	DENN	Tue, Mar 5, 2024	9.15	9.22	9.11	9.18
4736	NASDAQ	DENN	Mon, Mar 4, 2024	9.22	9.40	9.16	9.16
4735	NASDAQ	DENN	Fri, Mar 1, 2024	9.22	9.34	9.10	9.19
4734	NASDAQ	DENN	Thu, Feb 29, 2024	9.32	9.35	9.11	9.23
4733	NASDAQ	DENN	Wed, Feb 28, 2024	9.20	9.37	9.19	9.22
4732	NASDAQ	DENN	Tue, Feb 27, 2024	9.32	9.40	9.22	9.26
4731	NASDAQ	DENN	Mon, Feb 26, 2024	9.21	9.29	9.14	9.25
4730	NASDAQ	DENN	Fri, Feb 23, 2024	9.08	9.32	9.04	9.18
4729	NASDAQ	DENN	Thu, Feb 22, 2024	9.11	9.23	9.05	9.12
4728	NASDAQ	DENN	Wed, Feb 21, 2024	9.15	9.32	9.01	9.11
4727	NASDAQ	DENN	Tue, Feb 20, 2024	9.25	9.40	9.12	9.14
4726	NASDAQ	DENN	Fri, Feb 16, 2024	9.37	9.52	9.28	9.32
4725	NASDAQ	DENN	Thu, Feb 15, 2024	9.32	9.56	9.30	9.47
4724	NASDAQ	DENN	Wed, Feb 14, 2024	9.04	9.53	8.87	9.30
4723	NASDAQ	DENN	Tue, Feb 13, 2024	10.05	10.13	9.86	9.91
4722	NASDAQ	DENN	Mon, Feb 12, 2024	10.37	10.53	10.31	10.34
4721	NASDAQ	DENN	Fri, Feb 9, 2024	10.28	10.38	10.19	10.37
4720	NASDAQ	DENN	Thu, Feb 8, 2024	10.08	10.30	10.04	10.30
4719	NASDAQ	DENN	Wed, Feb 7, 2024	10.18	10.33	10.02	10.04
4718	NASDAQ	DENN	Tue, Feb 6, 2024	10.24	10.39	10.05	10.17
4717	NASDAQ	DENN	Mon, Feb 5, 2024	10.47	10.47	10.17	10.26
4716	NASDAQ	DENN	Fri, Feb 2, 2024	10.74	10.74	10.47	10.57
4715	NASDAQ	DENN	Thu, Feb 1, 2024	10.72	10.88	10.36	10.86
4714	NASDAQ	DENN	Wed, Jan 31, 2024	10.85	10.97	10.61	10.63
4713	NASDAQ	DENN	Tue, Jan 30, 2024	11.12	11.12	10.86	10.86
4712	NASDAQ	DENN	Mon, Jan 29, 2024	10.89	11.16	10.81	11.14
4711	NASDAQ	DENN	Fri, Jan 26, 2024	10.92	10.97	10.74	10.86
4710	NASDAQ	DENN	Thu, Jan 25, 2024	10.91	10.93	10.75	10.87
4709	NASDAQ	DENN	Wed, Jan 24, 2024	10.88	10.88	10.65	10.73
4708	NASDAQ	DENN	Tue, Jan 23, 2024	11.00	11.08	10.74	10.80
4707	NASDAQ	DENN	Mon, Jan 22, 2024	10.93	10.99	10.81	10.95
4706	NASDAQ	DENN	Fri, Jan 19, 2024	10.85	10.85	10.71	10.74
4705	NASDAQ	DENN	Thu, Jan 18, 2024	10.51	10.80	10.48	10.78
4704	NASDAQ	DENN	Wed, Jan 17, 2024	10.20	10.47	10.15	10.45
4703	NASDAQ	DENN	Tue, Jan 16, 2024	10.37	10.44	10.24	10.33
4702	NASDAQ	DENN	Fri, Jan 12, 2024	10.75	10.87	10.40	10.43
4701	NASDAQ	DENN	Thu, Jan 11, 2024	10.64	10.69	10.47	10.62
4700	NASDAQ	DENN	Wed, Jan 10, 2024	10.54	10.69	10.51	10.64
4699	NASDAQ	DENN	Tue, Jan 9, 2024	10.52	10.87	10.50	10.59
4698	NASDAQ	DENN	Mon, Jan 8, 2024	10.36	10.85	10.30	10.67
4697	NASDAQ	DENN	Fri, Jan 5, 2024	10.49	10.68	10.39	10.39
4696	NASDAQ	DENN	Thu, Jan 4, 2024	10.36	10.56	10.30	10.49
4695	NASDAQ	DENN	Wed, Jan 3, 2024	10.78	10.80	10.39	10.40
4694	NASDAQ	DENN	Tue, Jan 2, 2024	10.79	10.93	10.75	10.82
4693	NASDAQ	DENN	Fri, Dec 29, 2023	10.86	11.01	10.84	10.88
4692	NASDAQ	DENN	Thu, Dec 28, 2023	10.85	10.96	10.81	10.86
4691	NASDAQ	DENN	Wed, Dec 27, 2023	10.97	10.97	10.83	10.91
4690	NASDAQ	DENN	Tue, Dec 26, 2023	10.68	10.94	10.62	10.93
4689	NASDAQ	DENN	Fri, Dec 22, 2023	10.71	10.74	10.59	10.67
4688	NASDAQ	DENN	Thu, Dec 21, 2023	10.52	10.78	10.51	10.68
4687	NASDAQ	DENN	Wed, Dec 20, 2023	10.67	10.75	10.40	10.40
4686	NASDAQ	DENN	Tue, Dec 19, 2023	10.56	10.76	10.50	10.65
4685	NASDAQ	DENN	Mon, Dec 18, 2023	10.60	10.66	10.38	10.51
4684	NASDAQ	DENN	Fri, Dec 15, 2023	10.98	10.98	10.58	10.59
4683	NASDAQ	DENN	Thu, Dec 14, 2023	10.88	11.02	10.78	10.93
4682	NASDAQ	DENN	Wed, Dec 13, 2023	10.46	10.79	10.33	10.79
4681	NASDAQ	DENN	Tue, Dec 12, 2023	10.51	10.59	10.43	10.48
4680	NASDAQ	DENN	Mon, Dec 11, 2023	10.32	10.53	10.31	10.51
4679	NASDAQ	DENN	Fri, Dec 8, 2023	10.23	10.31	10.20	10.30
4678	NASDAQ	DENN	Thu, Dec 7, 2023	10.00	10.28	9.93	10.28
4677	NASDAQ	DENN	Wed, Dec 6, 2023	9.97	10.20	9.95	9.99
4676	NASDAQ	DENN	Tue, Dec 5, 2023	9.98	9.98	9.77	9.83
4675	NASDAQ	DENN	Mon, Dec 4, 2023	9.93	10.13	9.90	9.96
4674	NASDAQ	DENN	Fri, Dec 1, 2023	9.47	9.93	9.42	9.91
4673	NASDAQ	DENN	Thu, Nov 30, 2023	9.51	9.61	9.37	9.49
4672	NASDAQ	DENN	Wed, Nov 29, 2023	9.78	9.81	9.53	9.54
4671	NASDAQ	DENN	Tue, Nov 28, 2023	9.80	9.81	9.51	9.71
4670	NASDAQ	DENN	Mon, Nov 27, 2023	9.63	9.81	9.56	9.79
4669	NASDAQ	DENN	Fri, Nov 24, 2023	9.72	9.79	9.61	9.68
4668	NASDAQ	DENN	Wed, Nov 22, 2023	9.76	10.02	9.72	9.74
4667	NASDAQ	DENN	Tue, Nov 21, 2023	9.51	9.78	9.44	9.74
4666	NASDAQ	DENN	Mon, Nov 20, 2023	9.78	9.81	9.54	9.55
4665	NASDAQ	DENN	Fri, Nov 17, 2023	9.83	9.88	9.63	9.73
4664	NASDAQ	DENN	Thu, Nov 16, 2023	9.78	9.83	9.62	9.74
4663	NASDAQ	DENN	Wed, Nov 15, 2023	9.28	9.89	9.27	9.73
4662	NASDAQ	DENN	Tue, Nov 14, 2023	8.95	9.29	8.95	9.27
4661	NASDAQ	DENN	Mon, Nov 13, 2023	8.68	8.79	8.64	8.70
4660	NASDAQ	DENN	Fri, Nov 10, 2023	8.75	8.82	8.64	8.75
4659	NASDAQ	DENN	Thu, Nov 9, 2023	8.92	8.95	8.72	8.74
4658	NASDAQ	DENN	Wed, Nov 8, 2023	8.92	8.98	8.82	8.86
4657	NASDAQ	DENN	Tue, Nov 7, 2023	9.03	9.07	8.85	8.89
4656	NASDAQ	DENN	Mon, Nov 6, 2023	9.08	9.15	9.00	9.05
4655	NASDAQ	DENN	Fri, Nov 3, 2023	8.91	9.23	8.90	9.17
4654	NASDAQ	DENN	Thu, Nov 2, 2023	8.48	8.79	8.48	8.78
4653	NASDAQ	DENN	Wed, Nov 1, 2023	8.66	8.79	8.22	8.43
4652	NASDAQ	DENN	Tue, Oct 31, 2023	8.88	8.88	8.17	8.62
4651	NASDAQ	DENN	Mon, Oct 30, 2023	8.60	8.71	8.43	8.65
4650	NASDAQ	DENN	Fri, Oct 27, 2023	8.50	8.75	8.45	8.52
4649	NASDAQ	DENN	Thu, Oct 26, 2023	8.58	8.71	8.51	8.53
4648	NASDAQ	DENN	Wed, Oct 25, 2023	8.61	8.68	8.50	8.58
4647	NASDAQ	DENN	Tue, Oct 24, 2023	8.70	8.87	8.59	8.68
4646	NASDAQ	DENN	Mon, Oct 23, 2023	8.58	8.77	8.52	8.63
4645	NASDAQ	DENN	Fri, Oct 20, 2023	8.67	8.80	8.56	8.65
4644	NASDAQ	DENN	Thu, Oct 19, 2023	8.64	8.87	8.60	8.63
4643	NASDAQ	DENN	Wed, Oct 18, 2023	8.66	8.79	8.64	8.67
4642	NASDAQ	DENN	Tue, Oct 17, 2023	8.49	8.77	8.49	8.73
4641	NASDAQ	DENN	Mon, Oct 16, 2023	8.21	8.58	8.18	8.52
4640	NASDAQ	DENN	Fri, Oct 13, 2023	8.22	8.30	8.14	8.20
4639	NASDAQ	DENN	Thu, Oct 12, 2023	8.29	8.29	8.12	8.22
4638	NASDAQ	DENN	Wed, Oct 11, 2023	8.39	8.44	8.18	8.29
4637	NASDAQ	DENN	Tue, Oct 10, 2023	8.65	8.73	8.36	8.37
4636	NASDAQ	DENN	Mon, Oct 9, 2023	8.40	8.63	8.32	8.58
4635	NASDAQ	DENN	Fri, Oct 6, 2023	8.54	8.58	8.31	8.47
4634	NASDAQ	DENN	Thu, Oct 5, 2023	8.43	8.69	8.43	8.58
4633	NASDAQ	DENN	Wed, Oct 4, 2023	8.28	8.51	8.17	8.43
4632	NASDAQ	DENN	Tue, Oct 3, 2023	8.53	8.58	8.23	8.24
4631	NASDAQ	DENN	Mon, Oct 2, 2023	8.45	8.62	8.38	8.56
4630	NASDAQ	DENN	Fri, Sep 29, 2023	8.53	8.60	8.42	8.47
4629	NASDAQ	DENN	Thu, Sep 28, 2023	8.39	8.57	8.33	8.48
4628	NASDAQ	DENN	Wed, Sep 27, 2023	8.44	8.55	8.25	8.37
4627	NASDAQ	DENN	Tue, Sep 26, 2023	8.37	8.52	8.37	8.40
4626	NASDAQ	DENN	Mon, Sep 25, 2023	8.46	8.54	8.36	8.41
4625	NASDAQ	DENN	Fri, Sep 22, 2023	8.60	8.69	8.47	8.48
4624	NASDAQ	DENN	Thu, Sep 21, 2023	8.70	8.77	8.57	8.60
4623	NASDAQ	DENN	Wed, Sep 20, 2023	8.88	8.91	8.74	8.75
4622	NASDAQ	DENN	Tue, Sep 19, 2023	8.77	8.90	8.76	8.88
4621	NASDAQ	DENN	Mon, Sep 18, 2023	8.83	8.90	8.72	8.76
4620	NASDAQ	DENN	Fri, Sep 15, 2023	9.00	9.02	8.75	8.83
4619	NASDAQ	DENN	Thu, Sep 14, 2023	9.01	9.03	8.88	9.00
4618	NASDAQ	DENN	Wed, Sep 13, 2023	9.01	9.14	8.86	8.92
4617	NASDAQ	DENN	Tue, Sep 12, 2023	9.07	9.16	8.99	8.99
4616	NASDAQ	DENN	Mon, Sep 11, 2023	9.00	9.00	9.00	9.00
4615	NASDAQ	DENN	Fri, Sep 8, 2023	9.23	9.28	9.11	9.13
4614	NASDAQ	DENN	Thu, Sep 7, 2023	9.18	9.36	9.06	9.22
4613	NASDAQ	DENN	Wed, Sep 6, 2023	9.33	9.38	9.13	9.17
4612	NASDAQ	DENN	Tue, Sep 5, 2023	9.51	9.57	9.31	9.33
4611	NASDAQ	DENN	Fri, Sep 1, 2023	9.58	9.70	9.40	9.52
4610	NASDAQ	DENN	Thu, Aug 31, 2023	9.61	9.70	9.49	9.53
4609	NASDAQ	DENN	Wed, Aug 30, 2023	9.45	9.72	9.45	9.60
4608	NASDAQ	DENN	Tue, Aug 29, 2023	9.56	9.64	9.42	9.44
4607	NASDAQ	DENN	Mon, Aug 28, 2023	9.63	9.74	9.54	9.55
4606	NASDAQ	DENN	Fri, Aug 25, 2023	9.74	9.82	9.50	9.57
4605	NASDAQ	DENN	Thu, Aug 24, 2023	9.77	9.88	9.71	9.73
4604	NASDAQ	DENN	Wed, Aug 23, 2023	9.86	9.97	9.75	9.78
4603	NASDAQ	DENN	Tue, Aug 22, 2023	9.62	9.88	9.50	9.86
4602	NASDAQ	DENN	Mon, Aug 21, 2023	9.84	9.88	9.54	9.55
4601	NASDAQ	DENN	Fri, Aug 18, 2023	9.72	9.94	9.71	9.82
4600	NASDAQ	DENN	Thu, Aug 17, 2023	9.90	9.98	9.75	9.76
4599	NASDAQ	DENN	Wed, Aug 16, 2023	10.03	10.20	9.84	9.85
4598	NASDAQ	DENN	Tue, Aug 15, 2023	10.22	10.32	10.03	10.04
4597	NASDAQ	DENN	Mon, Aug 14, 2023	10.42	10.48	10.24	10.29
4596	NASDAQ	DENN	Fri, Aug 11, 2023	10.43	10.52	10.36	10.42
4595	NASDAQ	DENN	Thu, Aug 10, 2023	10.40	10.53	10.35	10.43
4594	NASDAQ	DENN	Wed, Aug 9, 2023	10.44	10.44	10.28	10.34
4593	NASDAQ	DENN	Tue, Aug 8, 2023	10.44	10.57	10.32	10.40
4592	NASDAQ	DENN	Mon, Aug 7, 2023	10.32	10.61	10.28	10.59
4591	NASDAQ	DENN	Fri, Aug 4, 2023	10.46	10.58	10.24	10.25
4590	NASDAQ	DENN	Thu, Aug 3, 2023	10.46	10.82	10.25	10.38
4589	NASDAQ	DENN	Wed, Aug 2, 2023	10.74	10.97	10.26	10.45
4588	NASDAQ	DENN	Tue, Aug 1, 2023	11.69	11.69	11.36	11.45
4587	NASDAQ	DENN	Mon, Jul 31, 2023	11.80	11.91	11.68	11.76
4586	NASDAQ	DENN	Fri, Jul 28, 2023	11.65	11.81	11.60	11.69
4585	NASDAQ	DENN	Thu, Jul 27, 2023	11.59	11.67	11.46	11.52
4584	NASDAQ	DENN	Wed, Jul 26, 2023	11.33	11.53	11.29	11.52
4583	NASDAQ	DENN	Tue, Jul 25, 2023	11.13	11.34	11.07	11.34
4582	NASDAQ	DENN	Mon, Jul 24, 2023	11.19	11.30	10.99	11.16
4581	NASDAQ	DENN	Fri, Jul 21, 2023	11.36	11.40	11.16	11.24
4580	NASDAQ	DENN	Thu, Jul 20, 2023	11.30	11.49	11.23	11.25
4579	NASDAQ	DENN	Wed, Jul 19, 2023	11.38	11.43	11.23	11.29
4578	NASDAQ	DENN	Tue, Jul 18, 2023	11.02	11.47	10.81	11.29
4577	NASDAQ	DENN	Mon, Jul 17, 2023	11.50	11.64	11.10	11.11
4576	NASDAQ	DENN	Fri, Jul 14, 2023	11.81	11.81	11.48	11.52
4575	NASDAQ	DENN	Thu, Jul 13, 2023	11.55	12.17	11.50	11.83
4574	NASDAQ	DENN	Wed, Jul 12, 2023	11.79	11.88	11.42	11.56
4573	NASDAQ	DENN	Tue, Jul 11, 2023	11.65	11.73	11.50	11.59
4572	NASDAQ	DENN	Mon, Jul 10, 2023	11.45	11.76	11.45	11.65
4571	NASDAQ	DENN	Fri, Jul 7, 2023	11.19	11.50	11.19	11.41
4570	NASDAQ	DENN	Thu, Jul 6, 2023	11.51	11.57	10.90	11.19
4569	NASDAQ	DENN	Wed, Jul 5, 2023	12.39	12.40	11.56	11.58
4568	NASDAQ	DENN	Mon, Jul 3, 2023	12.30	12.50	12.28	12.50
4567	NASDAQ	DENN	Fri, Jun 30, 2023	12.46	12.46	12.31	12.32
4566	NASDAQ	DENN	Thu, Jun 29, 2023	12.24	12.44	12.16	12.39
4565	NASDAQ	DENN	Wed, Jun 28, 2023	12.14	12.27	12.02	12.22
4564	NASDAQ	DENN	Tue, Jun 27, 2023	11.93	12.29	11.85	12.18
4563	NASDAQ	DENN	Mon, Jun 26, 2023	11.70	11.91	11.68	11.86
4562	NASDAQ	DENN	Fri, Jun 23, 2023	11.87	12.14	11.69	11.78
4561	NASDAQ	DENN	Thu, Jun 22, 2023	12.00	12.16	11.78	12.10
4560	NASDAQ	DENN	Wed, Jun 21, 2023	12.05	12.13	11.89	12.04
4559	NASDAQ	DENN	Tue, Jun 20, 2023	11.92	12.09	11.78	12.06
4558	NASDAQ	DENN	Fri, Jun 16, 2023	12.39	12.41	11.87	11.90
4557	NASDAQ	DENN	Thu, Jun 15, 2023	12.44	12.53	12.16	12.27
4556	NASDAQ	DENN	Wed, Jun 14, 2023	12.06	12.47	11.65	12.25
4555	NASDAQ	DENN	Tue, Jun 13, 2023	11.95	12.17	11.84	12.03
4554	NASDAQ	DENN	Mon, Jun 12, 2023	11.57	11.98	11.53	11.97
4553	NASDAQ	DENN	Fri, Jun 9, 2023	11.70	11.70	11.50	11.53
4552	NASDAQ	DENN	Thu, Jun 8, 2023	11.83	11.83	11.58	11.73
4551	NASDAQ	DENN	Wed, Jun 7, 2023	11.75	12.07	11.64	11.83
4550	NASDAQ	DENN	Tue, Jun 6, 2023	11.65	11.80	11.60	11.64
4549	NASDAQ	DENN	Mon, Jun 5, 2023	11.74	11.90	11.53	11.65
4548	NASDAQ	DENN	Fri, Jun 2, 2023	11.51	11.87	11.44	11.82
4547	NASDAQ	DENN	Thu, Jun 1, 2023	11.09	11.34	11.00	11.33
4546	NASDAQ	DENN	Wed, May 31, 2023	11.16	11.25	10.86	11.07
4545	NASDAQ	DENN	Tue, May 30, 2023	11.54	11.55	11.16	11.19
4544	NASDAQ	DENN	Fri, May 26, 2023	11.39	11.62	11.39	11.49
4543	NASDAQ	DENN	Thu, May 25, 2023	11.47	11.48	11.34	11.41
4542	NASDAQ	DENN	Wed, May 24, 2023	11.37	11.50	11.22	11.49
4541	NASDAQ	DENN	Tue, May 23, 2023	11.30	11.58	11.28	11.41
4540	NASDAQ	DENN	Mon, May 22, 2023	11.50	11.57	11.28	11.34
4539	NASDAQ	DENN	Fri, May 19, 2023	11.67	11.72	11.40	11.50
4538	NASDAQ	DENN	Thu, May 18, 2023	11.15	11.60	11.14	11.57
4537	NASDAQ	DENN	Wed, May 17, 2023	10.77	11.27	10.73	11.26
4536	NASDAQ	DENN	Tue, May 16, 2023	10.74	10.77	10.63	10.71
4535	NASDAQ	DENN	Mon, May 15, 2023	10.66	10.86	10.66	10.77
4534	NASDAQ	DENN	Fri, May 12, 2023	10.60	10.70	10.54	10.66
4533	NASDAQ	DENN	Thu, May 11, 2023	10.50	10.61	10.38	10.58
4532	NASDAQ	DENN	Wed, May 10, 2023	10.87	10.87	10.44	10.52
4531	NASDAQ	DENN	Tue, May 9, 2023	10.60	10.81	10.50	10.75
4530	NASDAQ	DENN	Mon, May 8, 2023	10.70	10.84	10.58	10.65
4529	NASDAQ	DENN	Fri, May 5, 2023	10.86	10.98	10.60	10.70
4528	NASDAQ	DENN	Thu, May 4, 2023	10.52	10.82	10.47	10.69
4527	NASDAQ	DENN	Wed, May 3, 2023	11.12	11.22	10.38	10.56
4526	NASDAQ	DENN	Tue, May 2, 2023	11.12	11.33	11.07	11.21
4525	NASDAQ	DENN	Mon, May 1, 2023	11.15	11.36	11.02	11.16
4524	NASDAQ	DENN	Fri, Apr 28, 2023	10.82	11.25	10.82	11.21
4523	NASDAQ	DENN	Thu, Apr 27, 2023	10.69	10.82	10.60	10.74
4522	NASDAQ	DENN	Wed, Apr 26, 2023	10.68	10.85	10.63	10.64
4521	NASDAQ	DENN	Tue, Apr 25, 2023	10.78	10.88	10.68	10.71
4520	NASDAQ	DENN	Mon, Apr 24, 2023	11.07	11.12	10.71	10.93
4519	NASDAQ	DENN	Fri, Apr 21, 2023	10.95	11.26	10.95	11.10
4518	NASDAQ	DENN	Thu, Apr 20, 2023	11.06	11.07	10.77	10.95
4517	NASDAQ	DENN	Wed, Apr 19, 2023	11.15	11.26	11.11	11.17
4516	NASDAQ	DENN	Tue, Apr 18, 2023	11.40	11.49	11.07	11.21
4515	NASDAQ	DENN	Mon, Apr 17, 2023	11.36	11.46	11.16	11.32
4514	NASDAQ	DENN	Fri, Apr 14, 2023	11.35	11.51	11.20	11.34
4513	NASDAQ	DENN	Thu, Apr 13, 2023	11.20	11.45	11.13	11.37
4512	NASDAQ	DENN	Wed, Apr 12, 2023	11.50	11.56	11.06	11.10
4511	NASDAQ	DENN	Tue, Apr 11, 2023	11.23	11.53	11.17	11.46
4510	NASDAQ	DENN	Mon, Apr 10, 2023	10.85	11.29	10.85	11.19
4509	NASDAQ	DENN	Thu, Apr 6, 2023	10.94	11.01	10.82	10.94
4508	NASDAQ	DENN	Wed, Apr 5, 2023	10.85	10.99	10.85	10.94
4507	NASDAQ	DENN	Tue, Apr 4, 2023	11.09	11.19	10.82	10.91
4506	NASDAQ	DENN	Mon, Apr 3, 2023	11.12	11.29	10.99	11.08
4505	NASDAQ	DENN	Fri, Mar 31, 2023	11.07	11.24	11.03	11.16
4504	NASDAQ	DENN	Thu, Mar 30, 2023	11.08	11.12	10.95	10.99
4503	NASDAQ	DENN	Wed, Mar 29, 2023	10.96	11.06	10.80	11.04
4502	NASDAQ	DENN	Tue, Mar 28, 2023	10.73	10.98	10.73	10.87
4501	NASDAQ	DENN	Mon, Mar 27, 2023	10.97	11.05	10.74	10.77
4500	NASDAQ	DENN	Fri, Mar 24, 2023	10.82	10.96	10.70	10.82
4499	NASDAQ	DENN	Thu, Mar 23, 2023	11.18	11.29	10.68	10.89
4498	NASDAQ	DENN	Wed, Mar 22, 2023	11.29	11.50	11.17	11.19
4497	NASDAQ	DENN	Tue, Mar 21, 2023	11.17	11.40	11.17	11.29
4496	NASDAQ	DENN	Mon, Mar 20, 2023	11.06	11.18	10.94	10.97
4495	NASDAQ	DENN	Fri, Mar 17, 2023	11.03	11.15	10.87	11.00
4494	NASDAQ	DENN	Thu, Mar 16, 2023	10.59	11.19	10.55	11.16
4493	NASDAQ	DENN	Wed, Mar 15, 2023	10.35	10.73	10.20	10.72
4492	NASDAQ	DENN	Tue, Mar 14, 2023	10.85	10.90	10.40	10.52
4491	NASDAQ	DENN	Mon, Mar 13, 2023	10.50	10.70	10.40	10.57
4490	NASDAQ	DENN	Fri, Mar 10, 2023	11.07	11.25	10.59	10.64
4489	NASDAQ	DENN	Thu, Mar 9, 2023	11.57	11.60	11.13	11.14
4488	NASDAQ	DENN	Wed, Mar 8, 2023	11.52	11.64	11.39	11.56
4487	NASDAQ	DENN	Tue, Mar 7, 2023	11.51	11.70	11.25	11.54
4486	NASDAQ	DENN	Mon, Mar 6, 2023	11.80	11.92	11.34	11.48
4485	NASDAQ	DENN	Fri, Mar 3, 2023	12.07	12.12	11.76	11.77
4484	NASDAQ	DENN	Thu, Mar 2, 2023	11.78	12.11	11.66	12.03
4483	NASDAQ	DENN	Wed, Mar 1, 2023	11.78	11.93	11.64	11.79
4482	NASDAQ	DENN	Tue, Feb 28, 2023	11.88	11.99	11.60	11.67
4481	NASDAQ	DENN	Mon, Feb 27, 2023	11.92	12.15	11.76	11.86
4480	NASDAQ	DENN	Fri, Feb 24, 2023	12.06	12.14	11.81	11.84
4479	NASDAQ	DENN	Thu, Feb 23, 2023	12.48	12.58	12.16	12.21
4478	NASDAQ	DENN	Wed, Feb 22, 2023	12.32	12.56	12.17	12.44
4477	NASDAQ	DENN	Tue, Feb 21, 2023	12.29	12.48	12.14	12.28
4476	NASDAQ	DENN	Fri, Feb 17, 2023	12.77	12.85	12.36	12.47
4475	NASDAQ	DENN	Thu, Feb 16, 2023	12.32	12.98	12.16	12.74
4474	NASDAQ	DENN	Wed, Feb 15, 2023	12.15	12.50	12.03	12.40
4473	NASDAQ	DENN	Tue, Feb 14, 2023	12.87	13.00	11.93	12.20
4472	NASDAQ	DENN	Mon, Feb 13, 2023	12.04	12.29	11.94	12.14
4471	NASDAQ	DENN	Fri, Feb 10, 2023	12.03	12.14	11.88	12.04
4470	NASDAQ	DENN	Thu, Feb 9, 2023	12.78	12.82	12.08	12.08
4469	NASDAQ	DENN	Wed, Feb 8, 2023	12.98	12.98	12.52	12.62
4468	NASDAQ	DENN	Tue, Feb 7, 2023	12.66	12.92	12.51	12.90
4467	NASDAQ	DENN	Mon, Feb 6, 2023	12.46	12.78	12.37	12.71
4466	NASDAQ	DENN	Fri, Feb 3, 2023	12.32	12.57	12.30	12.50
4465	NASDAQ	DENN	Thu, Feb 2, 2023	12.01	12.65	11.98	12.48
4464	NASDAQ	DENN	Wed, Feb 1, 2023	12.01	12.03	11.56	11.92
4463	NASDAQ	DENN	Tue, Jan 31, 2023	11.90	12.07	11.88	12.02
4462	NASDAQ	DENN	Mon, Jan 30, 2023	12.04	12.09	11.84	11.91
4461	NASDAQ	DENN	Fri, Jan 27, 2023	11.96	12.10	11.88	12.08
4460	NASDAQ	DENN	Thu, Jan 26, 2023	12.02	12.12	11.74	11.93
4459	NASDAQ	DENN	Wed, Jan 25, 2023	11.59	12.09	11.45	11.96
4458	NASDAQ	DENN	Tue, Jan 24, 2023	12.48	12.50	11.67	11.67
4457	NASDAQ	DENN	Mon, Jan 23, 2023	12.26	12.48	12.26	12.43
4456	NASDAQ	DENN	Fri, Jan 20, 2023	12.08	12.31	11.96	12.30
4455	NASDAQ	DENN	Thu, Jan 19, 2023	12.00	12.09	11.86	11.98
4454	NASDAQ	DENN	Wed, Jan 18, 2023	12.17	12.31	11.99	12.03
4453	NASDAQ	DENN	Tue, Jan 17, 2023	12.02	12.25	11.99	12.09
4452	NASDAQ	DENN	Fri, Jan 13, 2023	11.92	12.19	11.88	12.13
4451	NASDAQ	DENN	Thu, Jan 12, 2023	11.88	12.29	11.80	12.05
4450	NASDAQ	DENN	Wed, Jan 11, 2023	11.63	11.95	11.50	11.69
4449	NASDAQ	DENN	Tue, Jan 10, 2023	11.29	11.59	11.26	11.56
4448	NASDAQ	DENN	Mon, Jan 9, 2023	10.78	11.43	10.70	11.33
4447	NASDAQ	DENN	Fri, Jan 6, 2023	10.21	10.69	10.19	10.65
4446	NASDAQ	DENN	Thu, Jan 5, 2023	9.99	10.27	9.86	10.18
4445	NASDAQ	DENN	Wed, Jan 4, 2023	9.61	10.13	9.46	10.10
4444	NASDAQ	DENN	Tue, Jan 3, 2023	9.32	9.54	9.20	9.52
4443	NASDAQ	DENN	Fri, Dec 30, 2022	9.14	9.32	9.07	9.21
4442	NASDAQ	DENN	Thu, Dec 29, 2022	9.08	9.26	8.96	9.22
4441	NASDAQ	DENN	Wed, Dec 28, 2022	9.12	9.18	8.88	9.00
4440	NASDAQ	DENN	Tue, Dec 27, 2022	8.90	9.19	8.82	9.10
4439	NASDAQ	DENN	Fri, Dec 23, 2022	9.06	9.13	8.83	8.89
4438	NASDAQ	DENN	Thu, Dec 22, 2022	8.93	9.08	8.72	9.06
4437	NASDAQ	DENN	Wed, Dec 21, 2022	9.20	9.30	8.66	8.98
4436	NASDAQ	DENN	Tue, Dec 20, 2022	9.73	9.83	9.34	9.40
4435	NASDAQ	DENN	Mon, Dec 19, 2022	9.99	10.09	9.72	9.77
4434	NASDAQ	DENN	Fri, Dec 16, 2022	10.08	10.16	9.93	9.98
4433	NASDAQ	DENN	Thu, Dec 15, 2022	10.29	10.36	10.08	10.19
4432	NASDAQ	DENN	Wed, Dec 14, 2022	10.20	10.68	10.20	10.43
4431	NASDAQ	DENN	Tue, Dec 13, 2022	10.78	10.78	10.11	10.18
4430	NASDAQ	DENN	Mon, Dec 12, 2022	10.35	10.50	10.23	10.45
4429	NASDAQ	DENN	Fri, Dec 9, 2022	10.66	10.77	10.40	10.40
4428	NASDAQ	DENN	Thu, Dec 8, 2022	10.63	10.78	10.53	10.77
4427	NASDAQ	DENN	Wed, Dec 7, 2022	10.88	10.94	10.52	10.54
4426	NASDAQ	DENN	Tue, Dec 6, 2022	11.08	11.12	10.90	10.94
4425	NASDAQ	DENN	Mon, Dec 5, 2022	11.50	11.56	10.90	11.01
4424	NASDAQ	DENN	Fri, Dec 2, 2022	12.36	12.36	11.51	11.56
4423	NASDAQ	DENN	Thu, Dec 1, 2022	12.65	12.81	12.50	12.53
4422	NASDAQ	DENN	Wed, Nov 30, 2022	12.67	12.67	12.41	12.54
4421	NASDAQ	DENN	Tue, Nov 29, 2022	12.52	12.66	12.19	12.60
4420	NASDAQ	DENN	Mon, Nov 28, 2022	12.34	12.61	12.34	12.52
4419	NASDAQ	DENN	Fri, Nov 25, 2022	12.20	12.47	12.19	12.40
4418	NASDAQ	DENN	Wed, Nov 23, 2022	12.23	12.34	12.15	12.26
4417	NASDAQ	DENN	Tue, Nov 22, 2022	12.38	12.42	12.03	12.22
4416	NASDAQ	DENN	Mon, Nov 21, 2022	12.37	12.52	12.17	12.33
4415	NASDAQ	DENN	Fri, Nov 18, 2022	12.67	12.72	12.12	12.37
4414	NASDAQ	DENN	Thu, Nov 17, 2022	12.76	13.08	12.44	12.48
4413	NASDAQ	DENN	Wed, Nov 16, 2022	12.95	13.03	12.49	12.89
4412	NASDAQ	DENN	Tue, Nov 15, 2022	12.49	13.13	12.49	13.04
4411	NASDAQ	DENN	Mon, Nov 14, 2022	12.58	12.68	12.41	12.43
4410	NASDAQ	DENN	Fri, Nov 11, 2022	12.74	12.88	12.55	12.66
4409	NASDAQ	DENN	Thu, Nov 10, 2022	11.95	12.75	11.92	12.75
4408	NASDAQ	DENN	Wed, Nov 9, 2022	11.72	11.81	11.56	11.61
4407	NASDAQ	DENN	Tue, Nov 8, 2022	11.90	12.03	11.79	11.91
4406	NASDAQ	DENN	Mon, Nov 7, 2022	11.76	12.01	11.52	11.90
4405	NASDAQ	DENN	Fri, Nov 4, 2022	11.63	11.81	11.33	11.78
4404	NASDAQ	DENN	Thu, Nov 3, 2022	11.46	11.73	11.33	11.53
4403	NASDAQ	DENN	Wed, Nov 2, 2022	11.95	12.11	11.26	11.62
4402	NASDAQ	DENN	Tue, Nov 1, 2022	11.41	11.51	11.16	11.22
4401	NASDAQ	DENN	Mon, Oct 31, 2022	11.41	11.57	11.31	11.33
4400	NASDAQ	DENN	Fri, Oct 28, 2022	11.17	11.42	10.98	11.36
4399	NASDAQ	DENN	Thu, Oct 27, 2022	10.96	11.33	10.96	11.16
4398	NASDAQ	DENN	Wed, Oct 26, 2022	10.77	11.09	10.73	10.82
4397	NASDAQ	DENN	Tue, Oct 25, 2022	10.12	10.78	10.12	10.72
4396	NASDAQ	DENN	Mon, Oct 24, 2022	10.20	10.40	10.02	10.12
4395	NASDAQ	DENN	Fri, Oct 21, 2022	10.09	10.25	10.00	10.21
4394	NASDAQ	DENN	Thu, Oct 20, 2022	10.06	10.26	9.99	10.04
4393	NASDAQ	DENN	Wed, Oct 19, 2022	10.10	10.26	9.93	10.04
4392	NASDAQ	DENN	Tue, Oct 18, 2022	10.19	10.34	10.06	10.18
4391	NASDAQ	DENN	Mon, Oct 17, 2022	9.88	10.08	9.85	10.00
4390	NASDAQ	DENN	Fri, Oct 14, 2022	9.87	9.98	9.65	9.73
4389	NASDAQ	DENN	Thu, Oct 13, 2022	9.70	9.89	9.55	9.80
4388	NASDAQ	DENN	Wed, Oct 12, 2022	9.64	9.92	9.54	9.86
4387	NASDAQ	DENN	Tue, Oct 11, 2022	9.50	9.74	9.31	9.66
4386	NASDAQ	DENN	Mon, Oct 10, 2022	9.67	9.73	9.42	9.54
4385	NASDAQ	DENN	Fri, Oct 7, 2022	9.65	9.76	9.47	9.66
4384	NASDAQ	DENN	Thu, Oct 6, 2022	10.06	10.19	9.78	9.80
4383	NASDAQ	DENN	Wed, Oct 5, 2022	9.68	10.14	9.68	10.08
4382	NASDAQ	DENN	Tue, Oct 4, 2022	9.65	9.87	9.65	9.87
4381	NASDAQ	DENN	Mon, Oct 3, 2022	9.51	9.51	9.20	9.42
4380	NASDAQ	DENN	Fri, Sep 30, 2022	9.39	9.55	9.32	9.41
4379	NASDAQ	DENN	Thu, Sep 29, 2022	9.57	9.61	9.34	9.49
4378	NASDAQ	DENN	Wed, Sep 28, 2022	9.67	9.84	9.53	9.74
4377	NASDAQ	DENN	Tue, Sep 27, 2022	9.58	9.92	9.52	9.62
4376	NASDAQ	DENN	Mon, Sep 26, 2022	9.55	9.75	9.39	9.40
4375	NASDAQ	DENN	Fri, Sep 23, 2022	9.69	9.81	9.45	9.57
4374	NASDAQ	DENN	Thu, Sep 22, 2022	10.15	10.18	9.67	9.79
4373	NASDAQ	DENN	Wed, Sep 21, 2022	10.24	10.54	10.17	10.18
4372	NASDAQ	DENN	Tue, Sep 20, 2022	10.16	10.34	10.03	10.22
4371	NASDAQ	DENN	Mon, Sep 19, 2022	10.03	10.39	9.97	10.27
4370	NASDAQ	DENN	Fri, Sep 16, 2022	10.04	10.20	9.75	10.17
4369	NASDAQ	DENN	Thu, Sep 15, 2022	10.09	10.52	10.02	10.04
4368	NASDAQ	DENN	Wed, Sep 14, 2022	10.20	10.41	9.97	10.14
4367	NASDAQ	DENN	Tue, Sep 13, 2022	10.27	10.38	10.15	10.20
4366	NASDAQ	DENN	Mon, Sep 12, 2022	10.35	10.59	10.31	10.57
4365	NASDAQ	DENN	Fri, Sep 9, 2022	10.01	10.30	9.92	10.26
4364	NASDAQ	DENN	Thu, Sep 8, 2022	9.68	9.96	9.67	9.91
4363	NASDAQ	DENN	Wed, Sep 7, 2022	9.30	9.80	9.30	9.77
4362	NASDAQ	DENN	Tue, Sep 6, 2022	9.61	9.66	9.23	9.33
4361	NASDAQ	DENN	Fri, Sep 2, 2022	9.72	9.72	9.47	9.61
4360	NASDAQ	DENN	Thu, Sep 1, 2022	9.35	9.58	9.19	9.56
4359	NASDAQ	DENN	Wed, Aug 31, 2022	9.72	9.79	9.42	9.45
4358	NASDAQ	DENN	Tue, Aug 30, 2022	9.91	10.02	9.70	9.71
4357	NASDAQ	DENN	Mon, Aug 29, 2022	9.66	9.98	9.60	9.89
4356	NASDAQ	DENN	Fri, Aug 26, 2022	10.08	10.16	9.63	9.66
4355	NASDAQ	DENN	Thu, Aug 25, 2022	10.16	10.26	10.03	10.12
4354	NASDAQ	DENN	Wed, Aug 24, 2022	10.11	10.43	10.01	10.10
4353	NASDAQ	DENN	Tue, Aug 23, 2022	9.86	10.46	9.78	10.05
4352	NASDAQ	DENN	Mon, Aug 22, 2022	9.35	9.49	9.23	9.38
4351	NASDAQ	DENN	Fri, Aug 19, 2022	9.76	9.77	9.43	9.52
4350	NASDAQ	DENN	Thu, Aug 18, 2022	9.62	9.81	9.59	9.80
4349	NASDAQ	DENN	Wed, Aug 17, 2022	9.75	9.79	9.61	9.70
4348	NASDAQ	DENN	Tue, Aug 16, 2022	9.85	10.00	9.79	9.87
4347	NASDAQ	DENN	Mon, Aug 15, 2022	9.84	10.09	9.84	9.87
4346	NASDAQ	DENN	Fri, Aug 12, 2022	10.00	10.03	9.73	9.90
4345	NASDAQ	DENN	Thu, Aug 11, 2022	10.14	10.23	9.91	9.97
4344	NASDAQ	DENN	Wed, Aug 10, 2022	9.71	10.16	9.71	10.05
4343	NASDAQ	DENN	Tue, Aug 9, 2022	9.72	9.75	9.50	9.57
4342	NASDAQ	DENN	Mon, Aug 8, 2022	9.45	9.87	9.45	9.73
4341	NASDAQ	DENN	Fri, Aug 5, 2022	9.62	9.81	9.39	9.42
4340	NASDAQ	DENN	Thu, Aug 4, 2022	10.05	10.09	9.74	9.78
4339	NASDAQ	DENN	Wed, Aug 3, 2022	9.44	10.13	9.26	10.11
4338	NASDAQ	DENN	Tue, Aug 2, 2022	9.31	9.48	9.17	9.47
4337	NASDAQ	DENN	Mon, Aug 1, 2022	9.69	9.74	9.34	9.35
4336	NASDAQ	DENN	Fri, Jul 29, 2022	9.57	9.75	9.31	9.71
4335	NASDAQ	DENN	Thu, Jul 28, 2022	9.14	9.66	9.04	9.57
4334	NASDAQ	DENN	Wed, Jul 27, 2022	8.73	9.22	8.73	9.15
4333	NASDAQ	DENN	Tue, Jul 26, 2022	9.10	9.13	8.57	8.58
4332	NASDAQ	DENN	Mon, Jul 25, 2022	9.38	9.45	9.06	9.19
4331	NASDAQ	DENN	Fri, Jul 22, 2022	9.49	9.71	9.16	9.31
4330	NASDAQ	DENN	Thu, Jul 21, 2022	9.22	9.45	9.09	9.45
4329	NASDAQ	DENN	Wed, Jul 20, 2022	9.24	9.42	9.16	9.35
4328	NASDAQ	DENN	Tue, Jul 19, 2022	9.01	9.24	9.01	9.23
4327	NASDAQ	DENN	Mon, Jul 18, 2022	8.98	9.08	8.81	8.83
4326	NASDAQ	DENN	Fri, Jul 15, 2022	8.99	9.07	8.81	8.89
4325	NASDAQ	DENN	Thu, Jul 14, 2022	8.73	8.86	8.71	8.80
4324	NASDAQ	DENN	Wed, Jul 13, 2022	8.73	8.97	8.68	8.88
4323	NASDAQ	DENN	Tue, Jul 12, 2022	8.89	9.10	8.82	8.87
4322	NASDAQ	DENN	Mon, Jul 11, 2022	8.96	9.15	8.80	8.85
4321	NASDAQ	DENN	Fri, Jul 8, 2022	9.12	9.28	8.99	9.06
4320	NASDAQ	DENN	Thu, Jul 7, 2022	9.09	9.26	9.00	9.13
4319	NASDAQ	DENN	Wed, Jul 6, 2022	9.34	9.43	8.91	9.01
4318	NASDAQ	DENN	Tue, Jul 5, 2022	8.89	9.30	8.76	9.28
4317	NASDAQ	DENN	Fri, Jul 1, 2022	8.68	9.07	8.68	9.07
4316	NASDAQ	DENN	Thu, Jun 30, 2022	8.82	8.89	8.62	8.68
4315	NASDAQ	DENN	Wed, Jun 29, 2022	8.84	8.99	8.77	8.93
4314	NASDAQ	DENN	Tue, Jun 28, 2022	9.22	9.56	8.87	8.89
4313	NASDAQ	DENN	Mon, Jun 27, 2022	9.28	9.41	9.10	9.13
4312	NASDAQ	DENN	Fri, Jun 24, 2022	8.52	9.22	8.46	9.22
4311	NASDAQ	DENN	Thu, Jun 23, 2022	8.85	9.04	8.68	8.90
4310	NASDAQ	DENN	Wed, Jun 22, 2022	8.73	9.03	8.73	8.84
4309	NASDAQ	DENN	Tue, Jun 21, 2022	9.02	9.13	8.76	8.78
4308	NASDAQ	DENN	Fri, Jun 17, 2022	8.67	9.05	8.67	8.92
4307	NASDAQ	DENN	Thu, Jun 16, 2022	8.86	8.91	8.51	8.66
4306	NASDAQ	DENN	Wed, Jun 15, 2022	9.06	9.27	8.99	9.08
4305	NASDAQ	DENN	Tue, Jun 14, 2022	9.14	9.22	8.96	9.00
4304	NASDAQ	DENN	Mon, Jun 13, 2022	9.65	9.71	9.12	9.14
4303	NASDAQ	DENN	Fri, Jun 10, 2022	10.07	10.19	9.82	9.89
4302	NASDAQ	DENN	Thu, Jun 9, 2022	10.50	10.50	10.17	10.23
4301	NASDAQ	DENN	Wed, Jun 8, 2022	10.32	10.66	10.29	10.54
4300	NASDAQ	DENN	Tue, Jun 7, 2022	10.23	10.37	10.11	10.34
4299	NASDAQ	DENN	Mon, Jun 6, 2022	10.31	10.36	10.08	10.29
4298	NASDAQ	DENN	Fri, Jun 3, 2022	10.42	10.49	10.20	10.23
4297	NASDAQ	DENN	Thu, Jun 2, 2022	10.43	10.59	10.39	10.55
4296	NASDAQ	DENN	Wed, Jun 1, 2022	10.44	10.52	10.25	10.41
4295	NASDAQ	DENN	Tue, May 31, 2022	10.39	10.46	10.24	10.36
4294	NASDAQ	DENN	Fri, May 27, 2022	10.18	10.70	10.15	10.43
4293	NASDAQ	DENN	Thu, May 26, 2022	9.97	10.38	9.97	10.10
4292	NASDAQ	DENN	Wed, May 25, 2022	9.51	10.01	9.38	9.90
4291	NASDAQ	DENN	Tue, May 24, 2022	9.56	9.59	9.35	9.50
4290	NASDAQ	DENN	Mon, May 23, 2022	9.69	9.73	9.38	9.65
4289	NASDAQ	DENN	Fri, May 20, 2022	9.82	9.84	9.44	9.64
4288	NASDAQ	DENN	Thu, May 19, 2022	9.78	9.99	9.75	9.77
4287	NASDAQ	DENN	Wed, May 18, 2022	10.05	10.13	9.78	9.87
4286	NASDAQ	DENN	Tue, May 17, 2022	10.11	10.22	9.94	10.18
4285	NASDAQ	DENN	Mon, May 16, 2022	10.26	10.34	9.83	9.86
4284	NASDAQ	DENN	Fri, May 13, 2022	10.16	10.44	10.16	10.34
4283	NASDAQ	DENN	Thu, May 12, 2022	9.78	10.30	9.77	10.12
4282	NASDAQ	DENN	Wed, May 11, 2022	10.08	10.26	9.78	9.81
4281	NASDAQ	DENN	Tue, May 10, 2022	10.31	10.44	9.87	10.15
4280	NASDAQ	DENN	Mon, May 9, 2022	10.54	10.78	10.07	10.11
4279	NASDAQ	DENN	Fri, May 6, 2022	10.78	11.06	10.62	10.77
4278	NASDAQ	DENN	Thu, May 5, 2022	11.32	11.32	10.50	10.78
4277	NASDAQ	DENN	Wed, May 4, 2022	12.83	12.86	10.87	11.31
4276	NASDAQ	DENN	Tue, May 3, 2022	13.23	13.33	12.85	13.12
4275	NASDAQ	DENN	Mon, May 2, 2022	12.87	13.28	12.87	13.27
4274	NASDAQ	DENN	Fri, Apr 29, 2022	13.11	13.32	12.79	12.82
4273	NASDAQ	DENN	Thu, Apr 28, 2022	13.07	13.29	12.88	13.11
4272	NASDAQ	DENN	Wed, Apr 27, 2022	12.81	12.99	12.68	12.88
4271	NASDAQ	DENN	Tue, Apr 26, 2022	13.25	13.32	12.80	12.85
4270	NASDAQ	DENN	Mon, Apr 25, 2022	12.97	13.46	12.93	13.41
4269	NASDAQ	DENN	Fri, Apr 22, 2022	13.25	13.28	13.04	13.08
4268	NASDAQ	DENN	Thu, Apr 21, 2022	13.47	13.48	13.29	13.33
4267	NASDAQ	DENN	Wed, Apr 20, 2022	13.36	13.41	13.17	13.22
4266	NASDAQ	DENN	Tue, Apr 19, 2022	13.24	13.43	13.18	13.23
4265	NASDAQ	DENN	Mon, Apr 18, 2022	13.17	13.30	13.02	13.17
4264	NASDAQ	DENN	Thu, Apr 14, 2022	13.57	13.71	13.22	13.28
4263	NASDAQ	DENN	Wed, Apr 13, 2022	13.20	13.55	13.13	13.51
4262	NASDAQ	DENN	Tue, Apr 12, 2022	13.32	13.48	13.05	13.06
4261	NASDAQ	DENN	Mon, Apr 11, 2022	13.29	13.61	13.17	13.19
4260	NASDAQ	DENN	Fri, Apr 8, 2022	13.45	13.61	13.23	13.39
4259	NASDAQ	DENN	Thu, Apr 7, 2022	13.60	13.60	13.33	13.51
4258	NASDAQ	DENN	Wed, Apr 6, 2022	13.75	13.75	13.36	13.62
4257	NASDAQ	DENN	Tue, Apr 5, 2022	14.05	14.28	13.75	13.89
4256	NASDAQ	DENN	Mon, Apr 4, 2022	13.84	14.11	13.69	14.10
4255	NASDAQ	DENN	Fri, Apr 1, 2022	14.35	14.50	13.83	13.92
4254	NASDAQ	DENN	Thu, Mar 31, 2022	14.26	14.47	14.19	14.31
4253	NASDAQ	DENN	Wed, Mar 30, 2022	14.20	14.51	14.18	14.21
4252	NASDAQ	DENN	Tue, Mar 29, 2022	14.15	14.59	14.15	14.32
4251	NASDAQ	DENN	Mon, Mar 28, 2022	14.07	14.12	13.83	13.96
4250	NASDAQ	DENN	Fri, Mar 25, 2022	14.22	14.22	13.89	13.96
4249	NASDAQ	DENN	Thu, Mar 24, 2022	13.87	14.19	13.86	14.18
4248	NASDAQ	DENN	Wed, Mar 23, 2022	14.02	14.09	13.83	13.90
4247	NASDAQ	DENN	Tue, Mar 22, 2022	14.21	14.57	14.07	14.12
4246	NASDAQ	DENN	Mon, Mar 21, 2022	14.43	14.74	14.10	14.21
4245	NASDAQ	DENN	Fri, Mar 18, 2022	14.40	14.57	14.30	14.46
4244	NASDAQ	DENN	Thu, Mar 17, 2022	14.49	14.49	14.32	14.49
4243	NASDAQ	DENN	Wed, Mar 16, 2022	14.25	14.78	14.25	14.59
4242	NASDAQ	DENN	Tue, Mar 15, 2022	14.00	14.19	13.75	14.04
4241	NASDAQ	DENN	Mon, Mar 14, 2022	14.08	14.14	13.65	13.85
4240	NASDAQ	DENN	Fri, Mar 11, 2022	14.56	14.62	13.95	13.96
4239	NASDAQ	DENN	Thu, Mar 10, 2022	14.20	14.61	14.13	14.42
4238	NASDAQ	DENN	Wed, Mar 9, 2022	14.17	14.74	14.17	14.44
4237	NASDAQ	DENN	Tue, Mar 8, 2022	13.88	14.49	13.44	13.91
4236	NASDAQ	DENN	Mon, Mar 7, 2022	15.10	15.10	13.47	13.54
4235	NASDAQ	DENN	Fri, Mar 4, 2022	15.22	15.26	14.77	15.10
4234	NASDAQ	DENN	Thu, Mar 3, 2022	15.55	15.62	15.23	15.31
4233	NASDAQ	DENN	Wed, Mar 2, 2022	15.37	15.69	15.30	15.46
4232	NASDAQ	DENN	Tue, Mar 1, 2022	15.74	15.78	15.15	15.24
4231	NASDAQ	DENN	Mon, Feb 28, 2022	15.67	15.89	15.50	15.82
4230	NASDAQ	DENN	Fri, Feb 25, 2022	15.59	15.85	15.30	15.83
4229	NASDAQ	DENN	Thu, Feb 24, 2022	14.77	15.50	14.53	15.49
4228	NASDAQ	DENN	Wed, Feb 23, 2022	15.81	15.88	15.15	15.18
4227	NASDAQ	DENN	Tue, Feb 22, 2022	15.71	15.92	15.49	15.64
4226	NASDAQ	DENN	Fri, Feb 18, 2022	15.39	16.38	15.39	15.88
4225	NASDAQ	DENN	Thu, Feb 17, 2022	15.82	16.05	15.25	15.42
4224	NASDAQ	DENN	Wed, Feb 16, 2022	15.63	16.55	15.51	16.04
4223	NASDAQ	DENN	Tue, Feb 15, 2022	16.55	16.97	16.47	16.68
4222	NASDAQ	DENN	Mon, Feb 14, 2022	16.56	16.81	16.33	16.46
4221	NASDAQ	DENN	Fri, Feb 11, 2022	16.50	16.87	16.33	16.51
4220	NASDAQ	DENN	Thu, Feb 10, 2022	16.20	16.77	16.19	16.56
4219	NASDAQ	DENN	Wed, Feb 9, 2022	16.22	16.53	16.22	16.41
4218	NASDAQ	DENN	Tue, Feb 8, 2022	15.79	16.18	15.72	16.16
4217	NASDAQ	DENN	Mon, Feb 7, 2022	15.58	15.87	15.50	15.76
4216	NASDAQ	DENN	Fri, Feb 4, 2022	15.26	15.58	15.03	15.52
4215	NASDAQ	DENN	Thu, Feb 3, 2022	15.40	15.67	15.20	15.29
4214	NASDAQ	DENN	Wed, Feb 2, 2022	15.63	15.88	15.39	15.47
4213	NASDAQ	DENN	Tue, Feb 1, 2022	15.57	15.79	15.47	15.59
4212	NASDAQ	DENN	Mon, Jan 31, 2022	15.12	15.58	15.02	15.50
4211	NASDAQ	DENN	Fri, Jan 28, 2022	14.72	15.32	14.59	15.31
4210	NASDAQ	DENN	Thu, Jan 27, 2022	15.07	15.30	14.71	14.78
4209	NASDAQ	DENN	Wed, Jan 26, 2022	15.38	15.66	14.95	15.05
4208	NASDAQ	DENN	Tue, Jan 25, 2022	14.96	15.58	14.77	15.33
4207	NASDAQ	DENN	Mon, Jan 24, 2022	14.40	15.07	14.30	15.04
4206	NASDAQ	DENN	Fri, Jan 21, 2022	14.82	15.15	14.60	14.64
4205	NASDAQ	DENN	Thu, Jan 20, 2022	15.23	15.54	14.93	14.95
4204	NASDAQ	DENN	Wed, Jan 19, 2022	15.46	15.55	15.14	15.21
4203	NASDAQ	DENN	Tue, Jan 18, 2022	15.71	15.84	15.43	15.45
4202	NASDAQ	DENN	Fri, Jan 14, 2022	16.05	16.14	15.60	15.85
4201	NASDAQ	DENN	Thu, Jan 13, 2022	16.06	16.30	15.95	16.16
4200	NASDAQ	DENN	Wed, Jan 12, 2022	16.33	16.41	15.88	15.90
4199	NASDAQ	DENN	Tue, Jan 11, 2022	16.36	16.61	16.11	16.27
4198	NASDAQ	DENN	Mon, Jan 10, 2022	15.67	16.40	15.52	16.38
4197	NASDAQ	DENN	Fri, Jan 7, 2022	16.23	16.44	15.83	15.88
4196	NASDAQ	DENN	Thu, Jan 6, 2022	16.33	16.70	16.13	16.19
4195	NASDAQ	DENN	Wed, Jan 5, 2022	16.40	16.86	16.17	16.24
4194	NASDAQ	DENN	Tue, Jan 4, 2022	16.19	16.35	15.98	16.34
4193	NASDAQ	DENN	Mon, Jan 3, 2022	16.00	16.41	15.96	16.09
4192	NASDAQ	DENN	Fri, Dec 31, 2021	15.90	16.23	15.90	16.00
4191	NASDAQ	DENN	Thu, Dec 30, 2021	15.71	16.07	15.71	15.90
4190	NASDAQ	DENN	Wed, Dec 29, 2021	15.60	15.90	15.60	15.70
4189	NASDAQ	DENN	Tue, Dec 28, 2021	15.72	16.05	15.64	15.66
4188	NASDAQ	DENN	Mon, Dec 27, 2021	15.77	15.89	15.55	15.82
4187	NASDAQ	DENN	Thu, Dec 23, 2021	15.66	15.85	15.53	15.82
4186	NASDAQ	DENN	Wed, Dec 22, 2021	15.50	15.82	15.26	15.57
4185	NASDAQ	DENN	Tue, Dec 21, 2021	14.92	15.48	14.92	15.43
4184	NASDAQ	DENN	Mon, Dec 20, 2021	14.69	14.91	14.38	14.81
4183	NASDAQ	DENN	Fri, Dec 17, 2021	14.57	15.15	14.39	15.02
4182	NASDAQ	DENN	Thu, Dec 16, 2021	14.97	15.35	14.53	14.63
4181	NASDAQ	DENN	Wed, Dec 15, 2021	14.70	14.83	14.35	14.74
4180	NASDAQ	DENN	Tue, Dec 14, 2021	14.49	14.92	14.48	14.70
4179	NASDAQ	DENN	Mon, Dec 13, 2021	14.81	14.88	14.45	14.62
4178	NASDAQ	DENN	Fri, Dec 10, 2021	15.10	15.22	14.77	14.99
4177	NASDAQ	DENN	Thu, Dec 9, 2021	15.09	15.32	14.94	15.06
4176	NASDAQ	DENN	Wed, Dec 8, 2021	15.01	15.56	15.00	15.33
4175	NASDAQ	DENN	Tue, Dec 7, 2021	14.96	15.37	14.95	15.00
4174	NASDAQ	DENN	Mon, Dec 6, 2021	14.33	15.00	14.22	14.79
4173	NASDAQ	DENN	Fri, Dec 3, 2021	14.28	14.35	13.99	14.26
4172	NASDAQ	DENN	Thu, Dec 2, 2021	13.73	14.44	13.73	14.31
4171	NASDAQ	DENN	Wed, Dec 1, 2021	14.15	14.56	13.33	13.36
4170	NASDAQ	DENN	Tue, Nov 30, 2021	13.95	14.01	13.65	13.85
4169	NASDAQ	DENN	Mon, Nov 29, 2021	14.62	14.68	13.90	13.96
4168	NASDAQ	DENN	Fri, Nov 26, 2021	13.94	14.44	13.79	14.40
4167	NASDAQ	DENN	Wed, Nov 24, 2021	14.25	14.70	14.08	14.60
4166	NASDAQ	DENN	Tue, Nov 23, 2021	14.71	14.78	14.37	14.38
4165	NASDAQ	DENN	Mon, Nov 22, 2021	14.55	14.87	14.48	14.64
4164	NASDAQ	DENN	Fri, Nov 19, 2021	14.69	14.77	14.46	14.49
4163	NASDAQ	DENN	Thu, Nov 18, 2021	15.45	15.45	14.84	14.90
4162	NASDAQ	DENN	Wed, Nov 17, 2021	14.95	15.43	14.95	15.36
4161	NASDAQ	DENN	Tue, Nov 16, 2021	15.01	15.03	14.60	14.97
4160	NASDAQ	DENN	Mon, Nov 15, 2021	15.08	15.28	14.96	15.02
4159	NASDAQ	DENN	Fri, Nov 12, 2021	15.30	15.33	14.97	14.98
4158	NASDAQ	DENN	Thu, Nov 11, 2021	15.61	16.02	15.20	15.24
4157	NASDAQ	DENN	Wed, Nov 10, 2021	15.86	16.50	15.82	16.00
4156	NASDAQ	DENN	Tue, Nov 9, 2021	16.06	16.30	15.84	16.08
4155	NASDAQ	DENN	Mon, Nov 8, 2021	16.47	16.73	15.88	16.05
4154	NASDAQ	DENN	Fri, Nov 5, 2021	16.85	17.40	16.42	16.48
4153	NASDAQ	DENN	Thu, Nov 4, 2021	15.76	16.39	15.76	16.20
4152	NASDAQ	DENN	Wed, Nov 3, 2021	15.21	16.03	14.47	15.80
4151	NASDAQ	DENN	Tue, Nov 2, 2021	16.08	16.10	14.48	14.68
4150	NASDAQ	DENN	Mon, Nov 1, 2021	15.86	16.25	15.71	16.16
4149	NASDAQ	DENN	Fri, Oct 29, 2021	15.63	16.08	15.59	15.90
4148	NASDAQ	DENN	Thu, Oct 28, 2021	15.54	15.93	15.41	15.61
4147	NASDAQ	DENN	Wed, Oct 27, 2021	15.36	15.68	15.25	15.48
4146	NASDAQ	DENN	Tue, Oct 26, 2021	15.44	15.78	15.17	15.23
4145	NASDAQ	DENN	Mon, Oct 25, 2021	15.81	15.98	15.33	15.40
4144	NASDAQ	DENN	Fri, Oct 22, 2021	15.32	15.86	15.21	15.83
4143	NASDAQ	DENN	Thu, Oct 21, 2021	15.10	15.75	14.90	15.40
4142	NASDAQ	DENN	Wed, Oct 20, 2021	14.92	15.08	14.53	14.60
4141	NASDAQ	DENN	Tue, Oct 19, 2021	15.31	15.39	15.04	15.10
4140	NASDAQ	DENN	Mon, Oct 18, 2021	15.10	15.34	14.95	15.29
4139	NASDAQ	DENN	Fri, Oct 15, 2021	15.50	15.79	15.20	15.20
4138	NASDAQ	DENN	Thu, Oct 14, 2021	15.25	15.58	15.19	15.33
4137	NASDAQ	DENN	Wed, Oct 13, 2021	15.80	15.80	14.90	15.12
4136	NASDAQ	DENN	Tue, Oct 12, 2021	15.84	16.14	15.78	15.80
4135	NASDAQ	DENN	Mon, Oct 11, 2021	15.89	16.32	15.82	15.82
4134	NASDAQ	DENN	Fri, Oct 8, 2021	16.24	16.27	15.79	15.80
4133	NASDAQ	DENN	Thu, Oct 7, 2021	16.28	16.59	16.25	16.40
4132	NASDAQ	DENN	Wed, Oct 6, 2021	16.41	16.60	16.09	16.20
4131	NASDAQ	DENN	Tue, Oct 5, 2021	16.83	16.93	16.52	16.60
4130	NASDAQ	DENN	Mon, Oct 4, 2021	17.07	17.09	16.74	16.89
4129	NASDAQ	DENN	Fri, Oct 1, 2021	16.50	17.36	16.50	17.15
4128	NASDAQ	DENN	Thu, Sep 30, 2021	16.57	16.69	16.31	16.34
4127	NASDAQ	DENN	Wed, Sep 29, 2021	16.70	16.89	16.50	16.54
4126	NASDAQ	DENN	Tue, Sep 28, 2021	16.86	17.13	16.57	16.65
4125	NASDAQ	DENN	Mon, Sep 27, 2021	16.56	17.13	16.42	16.94
4124	NASDAQ	DENN	Fri, Sep 24, 2021	16.23	16.72	16.23	16.50
4123	NASDAQ	DENN	Thu, Sep 23, 2021	15.97	16.39	15.67	16.29
4122	NASDAQ	DENN	Wed, Sep 22, 2021	15.66	16.01	15.62	15.82
4121	NASDAQ	DENN	Tue, Sep 21, 2021	15.52	15.75	15.32	15.53
4120	NASDAQ	DENN	Mon, Sep 20, 2021	15.40	15.75	15.25	15.54
4119	NASDAQ	DENN	Fri, Sep 17, 2021	16.04	16.14	15.52	15.83
4118	NASDAQ	DENN	Thu, Sep 16, 2021	15.75	16.16	15.57	16.07
4117	NASDAQ	DENN	Wed, Sep 15, 2021	15.60	15.80	15.27	15.69
4116	NASDAQ	DENN	Tue, Sep 14, 2021	16.35	16.35	15.45	15.57
4115	NASDAQ	DENN	Mon, Sep 13, 2021	16.44	16.44	15.93	16.27
4114	NASDAQ	DENN	Fri, Sep 10, 2021	16.52	16.65	16.24	16.25
4113	NASDAQ	DENN	Thu, Sep 9, 2021	16.26	16.50	16.20	16.35
4112	NASDAQ	DENN	Wed, Sep 8, 2021	16.42	16.63	16.28	16.31
4111	NASDAQ	DENN	Tue, Sep 7, 2021	16.17	16.60	16.10	16.49
4110	NASDAQ	DENN	Fri, Sep 3, 2021	16.44	16.52	16.14	16.28
4109	NASDAQ	DENN	Thu, Sep 2, 2021	16.50	16.63	16.37	16.52
4108	NASDAQ	DENN	Wed, Sep 1, 2021	16.57	16.65	16.42	16.49
4107	NASDAQ	DENN	Tue, Aug 31, 2021	16.26	16.61	16.08	16.54
4106	NASDAQ	DENN	Mon, Aug 30, 2021	16.85	16.85	16.26	16.31
4105	NASDAQ	DENN	Fri, Aug 27, 2021	15.96	16.82	15.92	16.78
4104	NASDAQ	DENN	Thu, Aug 26, 2021	15.72	15.93	15.60	15.86
4103	NASDAQ	DENN	Wed, Aug 25, 2021	15.83	16.09	15.64	15.76
4102	NASDAQ	DENN	Tue, Aug 24, 2021	15.89	16.05	15.72	15.90
4101	NASDAQ	DENN	Mon, Aug 23, 2021	15.67	15.80	15.32	15.77
4100	NASDAQ	DENN	Fri, Aug 20, 2021	15.20	15.66	14.97	15.47
4099	NASDAQ	DENN	Thu, Aug 19, 2021	15.07	15.36	14.91	15.26
4098	NASDAQ	DENN	Wed, Aug 18, 2021	15.31	15.71	14.94	15.33
4097	NASDAQ	DENN	Tue, Aug 17, 2021	16.17	16.32	15.21	15.38
4096	NASDAQ	DENN	Mon, Aug 16, 2021	16.33	16.56	16.27	16.30
4095	NASDAQ	DENN	Fri, Aug 13, 2021	16.31	16.46	16.14	16.45
4094	NASDAQ	DENN	Thu, Aug 12, 2021	16.15	16.47	15.88	16.35
4093	NASDAQ	DENN	Wed, Aug 11, 2021	15.74	16.39	15.45	16.25
4092	NASDAQ	DENN	Tue, Aug 10, 2021	15.24	15.85	15.24	15.80
4091	NASDAQ	DENN	Mon, Aug 9, 2021	15.26	15.28	14.93	15.27
4090	NASDAQ	DENN	Fri, Aug 6, 2021	15.51	15.54	14.97	15.31
4089	NASDAQ	DENN	Thu, Aug 5, 2021	15.28	15.42	14.87	15.39
4088	NASDAQ	DENN	Wed, Aug 4, 2021	13.86	15.45	13.80	14.85
4087	NASDAQ	DENN	Tue, Aug 3, 2021	14.03	14.17	13.56	14.06
4086	NASDAQ	DENN	Mon, Aug 2, 2021	14.14	14.67	14.00	14.03
4085	NASDAQ	DENN	Fri, Jul 30, 2021	14.49	14.58	14.02	14.07
4084	NASDAQ	DENN	Thu, Jul 29, 2021	14.80	14.95	14.55	14.64
4083	NASDAQ	DENN	Wed, Jul 28, 2021	15.03	15.08	14.45	14.64
4082	NASDAQ	DENN	Tue, Jul 27, 2021	15.04	15.19	14.71	14.92
4081	NASDAQ	DENN	Mon, Jul 26, 2021	14.76	15.30	14.74	15.26
4080	NASDAQ	DENN	Fri, Jul 23, 2021	14.83	14.89	14.48	14.67
4079	NASDAQ	DENN	Thu, Jul 22, 2021	14.86	14.93	14.51	14.75
4078	NASDAQ	DENN	Wed, Jul 21, 2021	14.83	15.35	14.83	15.04
4077	NASDAQ	DENN	Tue, Jul 20, 2021	14.11	14.88	14.00	14.66
4076	NASDAQ	DENN	Mon, Jul 19, 2021	14.40	14.49	13.91	14.03
4075	NASDAQ	DENN	Fri, Jul 16, 2021	15.32	15.36	14.80	14.82
4074	NASDAQ	DENN	Thu, Jul 15, 2021	15.36	15.36	14.78	15.10
4073	NASDAQ	DENN	Wed, Jul 14, 2021	15.87	16.10	15.43	15.45
4072	NASDAQ	DENN	Tue, Jul 13, 2021	15.96	16.14	15.79	15.81
4071	NASDAQ	DENN	Mon, Jul 12, 2021	15.89	16.16	15.78	16.14
4070	NASDAQ	DENN	Fri, Jul 9, 2021	15.83	16.09	15.67	16.01
4069	NASDAQ	DENN	Thu, Jul 8, 2021	15.47	15.84	15.34	15.63
4068	NASDAQ	DENN	Wed, Jul 7, 2021	16.10	16.24	15.66	15.79
4067	NASDAQ	DENN	Tue, Jul 6, 2021	16.25	16.25	15.94	16.06
4066	NASDAQ	DENN	Fri, Jul 2, 2021	16.55	16.56	16.21	16.25
4065	NASDAQ	DENN	Thu, Jul 1, 2021	16.61	16.74	16.45	16.50
4064	NASDAQ	DENN	Wed, Jun 30, 2021	16.09	16.60	16.03	16.49
4063	NASDAQ	DENN	Tue, Jun 29, 2021	16.44	16.56	16.05	16.08
4062	NASDAQ	DENN	Mon, Jun 28, 2021	16.88	17.00	16.31	16.48
4061	NASDAQ	DENN	Fri, Jun 25, 2021	17.25	17.35	16.95	16.98
4060	NASDAQ	DENN	Thu, Jun 24, 2021	16.97	17.42	16.97	17.28
4059	NASDAQ	DENN	Wed, Jun 23, 2021	16.88	17.08	16.67	16.88
4058	NASDAQ	DENN	Tue, Jun 22, 2021	16.61	16.85	16.28	16.80
4057	NASDAQ	DENN	Mon, Jun 21, 2021	16.60	16.76	16.44	16.68
4056	NASDAQ	DENN	Fri, Jun 18, 2021	16.52	16.76	16.36	16.50
4055	NASDAQ	DENN	Thu, Jun 17, 2021	17.04	17.24	16.58	16.78
4054	NASDAQ	DENN	Wed, Jun 16, 2021	17.19	17.26	16.89	17.13
4053	NASDAQ	DENN	Tue, Jun 15, 2021	17.36	17.58	17.12	17.18
4052	NASDAQ	DENN	Mon, Jun 14, 2021	17.63	17.69	17.15	17.33
4051	NASDAQ	DENN	Fri, Jun 11, 2021	17.48	17.68	17.34	17.45
4050	NASDAQ	DENN	Thu, Jun 10, 2021	17.77	17.77	17.17	17.32
4049	NASDAQ	DENN	Wed, Jun 9, 2021	18.16	18.28	17.64	17.75
4048	NASDAQ	DENN	Tue, Jun 8, 2021	17.30	18.08	17.22	18.05
4047	NASDAQ	DENN	Mon, Jun 7, 2021	16.98	17.27	16.93	17.19
4046	NASDAQ	DENN	Fri, Jun 4, 2021	16.87	16.94	16.56	16.88
4045	NASDAQ	DENN	Thu, Jun 3, 2021	16.98	16.98	16.49	16.83
4044	NASDAQ	DENN	Wed, Jun 2, 2021	17.27	17.37	16.94	17.00
4043	NASDAQ	DENN	Tue, Jun 1, 2021	17.65	17.65	17.18	17.25
4042	NASDAQ	DENN	Fri, May 28, 2021	17.72	17.72	17.36	17.58
4041	NASDAQ	DENN	Thu, May 27, 2021	17.70	17.90	17.57	17.73
4040	NASDAQ	DENN	Wed, May 26, 2021	17.36	17.69	17.36	17.68
4039	NASDAQ	DENN	Tue, May 25, 2021	17.63	17.85	17.26	17.32
4038	NASDAQ	DENN	Mon, May 24, 2021	17.43	17.61	17.22	17.52
4037	NASDAQ	DENN	Fri, May 21, 2021	17.65	17.89	17.14	17.23
4036	NASDAQ	DENN	Thu, May 20, 2021	17.36	17.56	17.05	17.53
4035	NASDAQ	DENN	Wed, May 19, 2021	17.09	17.47	16.93	17.44
4034	NASDAQ	DENN	Tue, May 18, 2021	17.52	17.82	17.24	17.47
4033	NASDAQ	DENN	Mon, May 17, 2021	17.20	17.48	16.78	17.41
4032	NASDAQ	DENN	Fri, May 14, 2021	16.69	17.40	16.67	17.30
4031	NASDAQ	DENN	Thu, May 13, 2021	16.36	16.67	15.92	16.50
4030	NASDAQ	DENN	Wed, May 12, 2021	17.07	17.17	16.07	16.16
4029	NASDAQ	DENN	Tue, May 11, 2021	16.89	17.17	16.65	17.12
4028	NASDAQ	DENN	Mon, May 10, 2021	17.85	17.98	17.09	17.10
4027	NASDAQ	DENN	Fri, May 7, 2021	17.50	17.98	17.50	17.82
4026	NASDAQ	DENN	Thu, May 6, 2021	18.32	18.42	17.19	17.60
4025	NASDAQ	DENN	Wed, May 5, 2021	18.88	18.92	17.72	18.22
4024	NASDAQ	DENN	Tue, May 4, 2021	19.02	19.13	18.56	18.96
4023	NASDAQ	DENN	Mon, May 3, 2021	19.16	19.25	18.79	19.03
4022	NASDAQ	DENN	Fri, Apr 30, 2021	19.01	19.31	18.77	18.94
4021	NASDAQ	DENN	Thu, Apr 29, 2021	18.67	19.30	18.55	19.14
4020	NASDAQ	DENN	Wed, Apr 28, 2021	18.27	18.56	18.08	18.48
4019	NASDAQ	DENN	Tue, Apr 27, 2021	18.08	18.46	18.08	18.17
4018	NASDAQ	DENN	Mon, Apr 26, 2021	18.01	18.31	17.99	18.09
4017	NASDAQ	DENN	Fri, Apr 23, 2021	17.73	17.98	17.45	17.87
4016	NASDAQ	DENN	Thu, Apr 22, 2021	17.49	17.98	17.40	17.69
4015	NASDAQ	DENN	Wed, Apr 21, 2021	17.08	17.54	16.88	17.44
4014	NASDAQ	DENN	Tue, Apr 20, 2021	17.32	17.43	16.60	17.16
4013	NASDAQ	DENN	Mon, Apr 19, 2021	17.53	17.80	17.35	17.49
4012	NASDAQ	DENN	Fri, Apr 16, 2021	17.74	17.82	17.32	17.60
4011	NASDAQ	DENN	Thu, Apr 15, 2021	17.72	17.85	17.47	17.58
4010	NASDAQ	DENN	Wed, Apr 14, 2021	17.57	18.06	17.57	17.64
4009	NASDAQ	DENN	Tue, Apr 13, 2021	17.87	17.94	17.44	17.57
4008	NASDAQ	DENN	Mon, Apr 12, 2021	17.96	18.16	17.84	17.95
4007	NASDAQ	DENN	Fri, Apr 9, 2021	18.03	18.28	17.65	18.06
4006	NASDAQ	DENN	Thu, Apr 8, 2021	17.91	18.18	17.80	18.15
4005	NASDAQ	DENN	Wed, Apr 7, 2021	18.19	18.20	17.86	17.93
4004	NASDAQ	DENN	Tue, Apr 6, 2021	18.02	18.33	18.00	18.07
4003	NASDAQ	DENN	Mon, Apr 5, 2021	18.39	18.60	17.88	17.98
4002	NASDAQ	DENN	Thu, Apr 1, 2021	18.11	18.34	17.85	18.27
4001	NASDAQ	DENN	Wed, Mar 31, 2021	18.14	18.47	18.05	18.11
4000	NASDAQ	DENN	Tue, Mar 30, 2021	18.18	18.47	17.98	18.19
3999	NASDAQ	DENN	Mon, Mar 29, 2021	19.04	19.04	17.96	18.17
3998	NASDAQ	DENN	Fri, Mar 26, 2021	18.81	19.28	18.60	19.04
3997	NASDAQ	DENN	Thu, Mar 25, 2021	17.33	18.45	17.14	18.35
3996	NASDAQ	DENN	Wed, Mar 24, 2021	18.11	18.60	17.42	17.44
3995	NASDAQ	DENN	Tue, Mar 23, 2021	18.85	18.87	17.90	17.96
3994	NASDAQ	DENN	Mon, Mar 22, 2021	19.29	19.45	18.73	18.81
3993	NASDAQ	DENN	Fri, Mar 19, 2021	18.84	19.31	18.40	19.20
3992	NASDAQ	DENN	Thu, Mar 18, 2021	19.03	19.57	18.94	18.94
3991	NASDAQ	DENN	Wed, Mar 17, 2021	19.00	19.44	18.81	19.29
3990	NASDAQ	DENN	Tue, Mar 16, 2021	19.60	19.66	18.90	19.02
3989	NASDAQ	DENN	Mon, Mar 15, 2021	19.68	19.90	19.27	19.82
3988	NASDAQ	DENN	Fri, Mar 12, 2021	18.92	20.02	18.90	19.52
3987	NASDAQ	DENN	Thu, Mar 11, 2021	18.25	18.54	17.98	18.50
3986	NASDAQ	DENN	Wed, Mar 10, 2021	17.95	18.32	17.60	17.99
3985	NASDAQ	DENN	Tue, Mar 9, 2021	18.53	18.75	17.84	17.99
3984	NASDAQ	DENN	Mon, Mar 8, 2021	17.91	18.61	17.78	18.44
3983	NASDAQ	DENN	Fri, Mar 5, 2021	17.61	17.88	16.41	17.79
3982	NASDAQ	DENN	Thu, Mar 4, 2021	17.56	18.01	17.02	17.58
3981	NASDAQ	DENN	Wed, Mar 3, 2021	17.87	18.09	17.51	17.54
3980	NASDAQ	DENN	Tue, Mar 2, 2021	17.93	17.93	17.39	17.61
3979	NASDAQ	DENN	Mon, Mar 1, 2021	17.98	18.17	17.50	17.87
3978	NASDAQ	DENN	Fri, Feb 26, 2021	17.68	18.00	17.14	17.55
3977	NASDAQ	DENN	Thu, Feb 25, 2021	18.31	18.33	17.31	17.57
3976	NASDAQ	DENN	Wed, Feb 24, 2021	17.58	18.27	17.58	18.24
3975	NASDAQ	DENN	Tue, Feb 23, 2021	17.41	17.80	16.89	17.45
3974	NASDAQ	DENN	Mon, Feb 22, 2021	17.09	17.75	16.93	17.46
3973	NASDAQ	DENN	Fri, Feb 19, 2021	17.15	17.46	16.78	16.96
3972	NASDAQ	DENN	Thu, Feb 18, 2021	16.18	17.17	16.15	16.99
3971	NASDAQ	DENN	Wed, Feb 17, 2021	16.16	16.74	15.86	16.29
3970	NASDAQ	DENN	Tue, Feb 16, 2021	16.53	16.59	16.09	16.43
3969	NASDAQ	DENN	Fri, Feb 12, 2021	16.52	16.54	16.20	16.43
3968	NASDAQ	DENN	Thu, Feb 11, 2021	16.98	17.05	16.20	16.50
3967	NASDAQ	DENN	Wed, Feb 10, 2021	17.35	17.50	16.92	16.95
3966	NASDAQ	DENN	Tue, Feb 9, 2021	16.72	17.43	16.55	17.13
3965	NASDAQ	DENN	Mon, Feb 8, 2021	17.07	17.42	16.59	16.75
3964	NASDAQ	DENN	Fri, Feb 5, 2021	17.38	17.54	17.15	17.41
3963	NASDAQ	DENN	Thu, Feb 4, 2021	16.63	17.33	16.59	17.18
3962	NASDAQ	DENN	Wed, Feb 3, 2021	15.95	16.70	15.94	16.55
3961	NASDAQ	DENN	Tue, Feb 2, 2021	16.18	16.33	15.82	15.91
3960	NASDAQ	DENN	Mon, Feb 1, 2021	15.87	16.12	15.39	15.95
3959	NASDAQ	DENN	Fri, Jan 29, 2021	16.19	16.50	15.59	15.73
3958	NASDAQ	DENN	Thu, Jan 28, 2021	16.41	16.74	16.06	16.42
3957	NASDAQ	DENN	Wed, Jan 27, 2021	15.28	16.44	15.21	16.03
3956	NASDAQ	DENN	Tue, Jan 26, 2021	16.13	16.23	15.57	15.61
3955	NASDAQ	DENN	Mon, Jan 25, 2021	15.55	16.18	15.38	15.98
3954	NASDAQ	DENN	Fri, Jan 22, 2021	15.47	15.65	15.17	15.51
3953	NASDAQ	DENN	Thu, Jan 21, 2021	16.10	16.20	15.42	15.70
3952	NASDAQ	DENN	Wed, Jan 20, 2021	16.87	17.10	16.38	16.39
3951	NASDAQ	DENN	Tue, Jan 19, 2021	16.45	17.07	16.45	16.94
3950	NASDAQ	DENN	Fri, Jan 15, 2021	16.20	16.29	15.93	16.26
3949	NASDAQ	DENN	Thu, Jan 14, 2021	15.32	16.42	15.32	16.33
3948	NASDAQ	DENN	Wed, Jan 13, 2021	14.58	15.37	14.35	15.16
3947	NASDAQ	DENN	Tue, Jan 12, 2021	14.35	14.80	14.18	14.65
3946	NASDAQ	DENN	Mon, Jan 11, 2021	13.98	14.40	13.80	14.26
3945	NASDAQ	DENN	Fri, Jan 8, 2021	14.74	14.86	14.32	14.56
3944	NASDAQ	DENN	Thu, Jan 7, 2021	15.05	15.22	14.59	14.60
3943	NASDAQ	DENN	Wed, Jan 6, 2021	13.93	14.91	13.93	14.80
3942	NASDAQ	DENN	Tue, Jan 5, 2021	13.68	14.20	13.68	13.94
3941	NASDAQ	DENN	Mon, Jan 4, 2021	14.52	14.75	13.38	13.71
3940	NASDAQ	DENN	Thu, Dec 31, 2020	14.08	14.99	13.81	14.68
3939	NASDAQ	DENN	Wed, Dec 30, 2020	13.78	14.14	13.69	14.11
3938	NASDAQ	DENN	Tue, Dec 29, 2020	13.64	13.85	13.44	13.67
3937	NASDAQ	DENN	Mon, Dec 28, 2020	13.88	13.88	13.47	13.54
3936	NASDAQ	DENN	Thu, Dec 24, 2020	13.64	13.87	13.46	13.77
3935	NASDAQ	DENN	Wed, Dec 23, 2020	13.97	14.02	13.56	13.70
3934	NASDAQ	DENN	Tue, Dec 22, 2020	13.66	14.04	13.39	13.87
3933	NASDAQ	DENN	Mon, Dec 21, 2020	13.72	13.85	13.14	13.54
3932	NASDAQ	DENN	Fri, Dec 18, 2020	14.08	14.39	14.05	14.15
3931	NASDAQ	DENN	Thu, Dec 17, 2020	14.22	14.24	13.98	14.23
3930	NASDAQ	DENN	Wed, Dec 16, 2020	14.03	14.32	13.92	14.12
3929	NASDAQ	DENN	Tue, Dec 15, 2020	13.85	14.36	13.76	14.12
3928	NASDAQ	DENN	Mon, Dec 14, 2020	14.05	14.25	13.74	13.80
3927	NASDAQ	DENN	Fri, Dec 11, 2020	13.65	13.80	13.44	13.76
3926	NASDAQ	DENN	Thu, Dec 10, 2020	13.04	13.87	12.97	13.86
3925	NASDAQ	DENN	Wed, Dec 9, 2020	13.13	13.43	13.02	13.25
3924	NASDAQ	DENN	Tue, Dec 8, 2020	12.65	13.06	12.50	12.97
3923	NASDAQ	DENN	Mon, Dec 7, 2020	13.25	13.30	12.64	12.74
3922	NASDAQ	DENN	Fri, Dec 4, 2020	13.44	13.64	13.20	13.33
3921	NASDAQ	DENN	Thu, Dec 3, 2020	12.50	13.46	12.46	13.19
3920	NASDAQ	DENN	Wed, Dec 2, 2020	11.97	12.55	11.92	12.42
3919	NASDAQ	DENN	Tue, Dec 1, 2020	11.80	12.36	11.42	12.02
3918	NASDAQ	DENN	Mon, Nov 30, 2020	11.51	11.63	11.11	11.51
3917	NASDAQ	DENN	Fri, Nov 27, 2020	11.74	12.00	11.35	11.59
3916	NASDAQ	DENN	Wed, Nov 25, 2020	11.52	11.84	11.21	11.61
3915	NASDAQ	DENN	Tue, Nov 24, 2020	11.68	11.87	11.37	11.73
3914	NASDAQ	DENN	Mon, Nov 23, 2020	10.96	11.47	10.60	11.41
3913	NASDAQ	DENN	Fri, Nov 20, 2020	10.78	10.91	10.46	10.57
3912	NASDAQ	DENN	Thu, Nov 19, 2020	10.88	11.09	10.78	10.87
3911	NASDAQ	DENN	Wed, Nov 18, 2020	10.99	11.43	10.82	11.01
3910	NASDAQ	DENN	Tue, Nov 17, 2020	10.80	10.99	10.67	10.76
3909	NASDAQ	DENN	Mon, Nov 16, 2020	11.16	11.53	11.08	11.09
3908	NASDAQ	DENN	Fri, Nov 13, 2020	10.50	10.50	10.16	10.43
3907	NASDAQ	DENN	Thu, Nov 12, 2020	10.68	10.82	10.22	10.26
3906	NASDAQ	DENN	Wed, Nov 11, 2020	11.11	11.12	10.65	10.91
3905	NASDAQ	DENN	Tue, Nov 10, 2020	12.32	12.43	11.04	11.09
3904	NASDAQ	DENN	Mon, Nov 9, 2020	10.39	12.50	10.39	12.40
3903	NASDAQ	DENN	Fri, Nov 6, 2020	9.11	9.28	8.95	9.08
3902	NASDAQ	DENN	Thu, Nov 5, 2020	8.82	9.18	8.71	9.15
3901	NASDAQ	DENN	Wed, Nov 4, 2020	8.87	8.98	8.62	8.70
3900	NASDAQ	DENN	Tue, Nov 3, 2020	8.76	9.00	8.71	8.86
3899	NASDAQ	DENN	Mon, Nov 2, 2020	9.02	9.15	8.54	8.65
3898	NASDAQ	DENN	Fri, Oct 30, 2020	8.79	8.99	8.68	8.96
3897	NASDAQ	DENN	Thu, Oct 29, 2020	8.94	9.03	8.67	8.86
3896	NASDAQ	DENN	Wed, Oct 28, 2020	10.16	10.19	8.92	8.93
3895	NASDAQ	DENN	Tue, Oct 27, 2020	10.22	10.65	10.19	10.60
3894	NASDAQ	DENN	Mon, Oct 26, 2020	10.03	10.34	9.90	10.33
3893	NASDAQ	DENN	Fri, Oct 23, 2020	10.26	10.33	10.02	10.29
3892	NASDAQ	DENN	Thu, Oct 22, 2020	9.85	10.23	9.77	10.21
3891	NASDAQ	DENN	Wed, Oct 21, 2020	10.18	10.18	9.82	9.83
3890	NASDAQ	DENN	Tue, Oct 20, 2020	10.29	10.44	10.09	10.11
3889	NASDAQ	DENN	Mon, Oct 19, 2020	10.11	10.46	10.05	10.17
3888	NASDAQ	DENN	Fri, Oct 16, 2020	10.37	10.40	10.01	10.02
3887	NASDAQ	DENN	Thu, Oct 15, 2020	10.28	10.59	10.27	10.35
3886	NASDAQ	DENN	Wed, Oct 14, 2020	10.36	10.56	10.24	10.51
3885	NASDAQ	DENN	Tue, Oct 13, 2020	10.63	10.68	10.32	10.33
3884	NASDAQ	DENN	Mon, Oct 12, 2020	10.55	10.89	10.38	10.79
3883	NASDAQ	DENN	Fri, Oct 9, 2020	10.45	10.52	10.33	10.49
3882	NASDAQ	DENN	Thu, Oct 8, 2020	10.50	10.58	10.22	10.41
3881	NASDAQ	DENN	Wed, Oct 7, 2020	10.35	10.47	10.04	10.39
3880	NASDAQ	DENN	Tue, Oct 6, 2020	10.30	10.45	9.96	10.01
3879	NASDAQ	DENN	Mon, Oct 5, 2020	10.48	10.50	10.05	10.15
3878	NASDAQ	DENN	Fri, Oct 2, 2020	9.82	10.39	9.76	10.35
3877	NASDAQ	DENN	Thu, Oct 1, 2020	10.11	10.20	9.94	10.16
3876	NASDAQ	DENN	Wed, Sep 30, 2020	10.31	10.46	9.87	10.00
3875	NASDAQ	DENN	Tue, Sep 29, 2020	10.70	10.70	10.13	10.22
3874	NASDAQ	DENN	Mon, Sep 28, 2020	10.71	10.87	10.56	10.72
3873	NASDAQ	DENN	Fri, Sep 25, 2020	10.31	10.54	10.16	10.51
3872	NASDAQ	DENN	Thu, Sep 24, 2020	9.88	10.37	9.85	10.32
3871	NASDAQ	DENN	Wed, Sep 23, 2020	10.29	10.55	10.01	10.07
3870	NASDAQ	DENN	Tue, Sep 22, 2020	9.87	10.27	9.67	10.26
3869	NASDAQ	DENN	Mon, Sep 21, 2020	10.03	10.15	9.60	9.73
3868	NASDAQ	DENN	Fri, Sep 18, 2020	11.05	11.25	10.47	10.48
3867	NASDAQ	DENN	Thu, Sep 17, 2020	11.14	11.26	10.84	11.08
3866	NASDAQ	DENN	Wed, Sep 16, 2020	11.46	11.51	11.20	11.36
3865	NASDAQ	DENN	Tue, Sep 15, 2020	11.41	11.54	11.09	11.45
3864	NASDAQ	DENN	Mon, Sep 14, 2020	10.90	11.42	10.82	11.35
3863	NASDAQ	DENN	Fri, Sep 11, 2020	11.09	11.22	10.60	10.87
3862	NASDAQ	DENN	Thu, Sep 10, 2020	10.90	11.45	10.90	11.08
3861	NASDAQ	DENN	Wed, Sep 9, 2020	11.20	11.28	10.71	10.92
3860	NASDAQ	DENN	Tue, Sep 8, 2020	10.97	11.51	10.94	11.02
3859	NASDAQ	DENN	Fri, Sep 4, 2020	12.19	12.28	10.95	11.12
3858	NASDAQ	DENN	Thu, Sep 3, 2020	11.94	12.42	11.80	11.96
3857	NASDAQ	DENN	Wed, Sep 2, 2020	11.77	11.95	11.57	11.83
3856	NASDAQ	DENN	Tue, Sep 1, 2020	11.35	11.77	11.26	11.75
3855	NASDAQ	DENN	Mon, Aug 31, 2020	11.91	11.92	11.27	11.46
3854	NASDAQ	DENN	Fri, Aug 28, 2020	11.12	12.02	10.98	11.86
3853	NASDAQ	DENN	Thu, Aug 27, 2020	10.76	11.34	10.76	10.99
3852	NASDAQ	DENN	Wed, Aug 26, 2020	10.96	11.08	10.63	10.64
3851	NASDAQ	DENN	Tue, Aug 25, 2020	11.00	11.37	10.81	10.96
3850	NASDAQ	DENN	Mon, Aug 24, 2020	10.77	10.98	10.35	10.94
3849	NASDAQ	DENN	Fri, Aug 21, 2020	10.43	10.67	10.30	10.63
3848	NASDAQ	DENN	Thu, Aug 20, 2020	10.25	10.50	10.04	10.47
3847	NASDAQ	DENN	Wed, Aug 19, 2020	10.35	10.47	10.16	10.47
3846	NASDAQ	DENN	Tue, Aug 18, 2020	10.32	10.45	9.91	10.41
3845	NASDAQ	DENN	Mon, Aug 17, 2020	10.75	10.78	9.72	10.35
3844	NASDAQ	DENN	Fri, Aug 14, 2020	10.20	10.73	10.11	10.71
3843	NASDAQ	DENN	Thu, Aug 13, 2020	10.15	10.41	10.06	10.37
3842	NASDAQ	DENN	Wed, Aug 12, 2020	10.50	10.56	9.84	10.20
3841	NASDAQ	DENN	Tue, Aug 11, 2020	10.77	10.78	10.18	10.25
3840	NASDAQ	DENN	Mon, Aug 10, 2020	10.01	10.34	9.88	10.15
3839	NASDAQ	DENN	Fri, Aug 7, 2020	9.42	9.75	9.15	9.75
3838	NASDAQ	DENN	Thu, Aug 6, 2020	9.22	9.57	9.16	9.48
3837	NASDAQ	DENN	Wed, Aug 5, 2020	9.13	9.32	8.88	9.22
3836	NASDAQ	DENN	Tue, Aug 4, 2020	8.35	9.04	8.30	8.95
3835	NASDAQ	DENN	Mon, Aug 3, 2020	8.87	8.88	8.24	8.27
3834	NASDAQ	DENN	Fri, Jul 31, 2020	9.29	9.30	8.82	8.89
3833	NASDAQ	DENN	Thu, Jul 30, 2020	8.82	9.49	8.78	9.38
3832	NASDAQ	DENN	Wed, Jul 29, 2020	8.81	9.14	8.53	9.04
3831	NASDAQ	DENN	Tue, Jul 28, 2020	8.65	9.20	8.62	8.96
3830	NASDAQ	DENN	Mon, Jul 27, 2020	9.02	9.09	8.47	8.62
3829	NASDAQ	DENN	Fri, Jul 24, 2020	8.78	9.05	8.65	9.01
3828	NASDAQ	DENN	Thu, Jul 23, 2020	8.78	8.94	8.60	8.86
3827	NASDAQ	DENN	Wed, Jul 22, 2020	8.86	9.26	8.79	8.84
3826	NASDAQ	DENN	Tue, Jul 21, 2020	8.83	9.02	8.66	8.91
3825	NASDAQ	DENN	Mon, Jul 20, 2020	8.73	8.82	8.46	8.69
3824	NASDAQ	DENN	Fri, Jul 17, 2020	8.82	8.92	8.60	8.72
3823	NASDAQ	DENN	Thu, Jul 16, 2020	8.99	9.04	8.71	8.84
3822	NASDAQ	DENN	Wed, Jul 15, 2020	8.50	9.39	8.43	9.23
3821	NASDAQ	DENN	Tue, Jul 14, 2020	8.32	8.39	7.87	8.11
3820	NASDAQ	DENN	Mon, Jul 13, 2020	8.76	8.85	8.26	8.27
3819	NASDAQ	DENN	Fri, Jul 10, 2020	8.51	8.95	8.50	8.87
3818	NASDAQ	DENN	Thu, Jul 9, 2020	9.02	9.09	8.50	8.54
3817	NASDAQ	DENN	Wed, Jul 8, 2020	8.83	9.26	8.63	9.09
3816	NASDAQ	DENN	Tue, Jul 7, 2020	9.25	9.27	8.88	8.91
3815	NASDAQ	DENN	Mon, Jul 6, 2020	9.32	9.54	9.04	9.51
3814	NASDAQ	DENN	Thu, Jul 2, 2020	9.42	9.50	9.07	9.22
3813	NASDAQ	DENN	Wed, Jul 1, 2020	9.05	9.41	8.97	9.06
3812	NASDAQ	DENN	Tue, Jun 30, 2020	10.08	10.23	9.86	10.10
3811	NASDAQ	DENN	Mon, Jun 29, 2020	9.68	10.41	9.41	10.23
3810	NASDAQ	DENN	Fri, Jun 26, 2020	10.03	10.09	9.34	9.56
3809	NASDAQ	DENN	Thu, Jun 25, 2020	10.16	10.59	9.86	10.15
3808	NASDAQ	DENN	Wed, Jun 24, 2020	11.42	11.47	10.24	10.42
3807	NASDAQ	DENN	Tue, Jun 23, 2020	10.78	11.87	10.55	11.81
3806	NASDAQ	DENN	Mon, Jun 22, 2020	10.73	10.80	10.23	10.56
3805	NASDAQ	DENN	Fri, Jun 19, 2020	11.51	11.60	10.68	10.78
3804	NASDAQ	DENN	Thu, Jun 18, 2020	11.13	11.50	11.05	11.25
3803	NASDAQ	DENN	Wed, Jun 17, 2020	11.99	12.08	11.32	11.37
3802	NASDAQ	DENN	Tue, Jun 16, 2020	12.66	12.69	11.42	11.73
3801	NASDAQ	DENN	Mon, Jun 15, 2020	10.90	12.03	10.83	11.85
3800	NASDAQ	DENN	Fri, Jun 12, 2020	11.75	11.75	10.69	11.62
3799	NASDAQ	DENN	Thu, Jun 11, 2020	10.96	11.74	10.67	10.77
3798	NASDAQ	DENN	Wed, Jun 10, 2020	13.34	13.48	12.16	12.36
3797	NASDAQ	DENN	Tue, Jun 9, 2020	13.22	13.98	12.43	13.60
3796	NASDAQ	DENN	Mon, Jun 8, 2020	14.00	14.49	13.46	13.78
3795	NASDAQ	DENN	Fri, Jun 5, 2020	14.82	14.96	13.31	13.48
3794	NASDAQ	DENN	Thu, Jun 4, 2020	12.80	13.98	12.39	13.47
3793	NASDAQ	DENN	Wed, Jun 3, 2020	11.39	12.88	11.38	12.53
3792	NASDAQ	DENN	Tue, Jun 2, 2020	11.36	11.49	10.86	11.20
3791	NASDAQ	DENN	Mon, Jun 1, 2020	10.90	11.51	10.76	11.18
3790	NASDAQ	DENN	Fri, May 29, 2020	11.01	11.24	10.62	10.85
3789	NASDAQ	DENN	Thu, May 28, 2020	12.08	12.23	11.20	11.27
3788	NASDAQ	DENN	Wed, May 27, 2020	11.78	11.97	11.15	11.86
3787	NASDAQ	DENN	Tue, May 26, 2020	11.44	11.80	11.13	11.18
3786	NASDAQ	DENN	Fri, May 22, 2020	10.61	10.74	10.39	10.62
3785	NASDAQ	DENN	Thu, May 21, 2020	10.34	10.79	10.27	10.52
3784	NASDAQ	DENN	Wed, May 20, 2020	10.18	10.50	10.05	10.46
3783	NASDAQ	DENN	Tue, May 19, 2020	10.17	10.26	9.56	9.89
3782	NASDAQ	DENN	Mon, May 18, 2020	9.77	10.48	9.66	10.11
3781	NASDAQ	DENN	Fri, May 15, 2020	9.74	9.92	9.15	9.17
3780	NASDAQ	DENN	Thu, May 14, 2020	8.49	8.96	7.86	8.77
3779	NASDAQ	DENN	Wed, May 13, 2020	9.26	9.27	8.44	8.77
3778	NASDAQ	DENN	Tue, May 12, 2020	9.71	9.75	9.30	9.30
3777	NASDAQ	DENN	Mon, May 11, 2020	9.80	9.97	9.52	9.70
3776	NASDAQ	DENN	Fri, May 8, 2020	9.61	10.20	9.33	10.05
3775	NASDAQ	DENN	Thu, May 7, 2020	9.36	9.56	9.28	9.35
3774	NASDAQ	DENN	Wed, May 6, 2020	9.48	9.69	9.23	9.26
3773	NASDAQ	DENN	Tue, May 5, 2020	10.11	10.25	9.34	9.43
3772	NASDAQ	DENN	Mon, May 4, 2020	10.05	10.38	9.50	9.84
3771	NASDAQ	DENN	Fri, May 1, 2020	10.86	11.32	10.62	11.01
3770	NASDAQ	DENN	Thu, Apr 30, 2020	11.40	11.84	11.00	11.27
3769	NASDAQ	DENN	Wed, Apr 29, 2020	10.46	11.94	10.24	11.76
3768	NASDAQ	DENN	Tue, Apr 28, 2020	10.36	10.42	9.54	9.97
3767	NASDAQ	DENN	Mon, Apr 27, 2020	9.25	9.95	9.25	9.77
3766	NASDAQ	DENN	Fri, Apr 24, 2020	9.29	9.34	8.91	9.17
3765	NASDAQ	DENN	Thu, Apr 23, 2020	9.53	9.83	9.16	9.31
3764	NASDAQ	DENN	Wed, Apr 22, 2020	9.34	9.77	9.21	9.44
3763	NASDAQ	DENN	Tue, Apr 21, 2020	8.81	9.23	8.70	9.05
3762	NASDAQ	DENN	Mon, Apr 20, 2020	9.25	9.49	9.00	9.02
3761	NASDAQ	DENN	Fri, Apr 17, 2020	9.97	9.97	9.34	9.47
3760	NASDAQ	DENN	Thu, Apr 16, 2020	9.20	9.52	8.56	9.09
3759	NASDAQ	DENN	Wed, Apr 15, 2020	9.08	9.40	8.95	9.20
3758	NASDAQ	DENN	Tue, Apr 14, 2020	9.82	10.25	9.33	9.45
3757	NASDAQ	DENN	Mon, Apr 13, 2020	10.10	10.15	9.01	9.31
3756	NASDAQ	DENN	Thu, Apr 9, 2020	9.74	10.44	9.41	9.94
3755	NASDAQ	DENN	Wed, Apr 8, 2020	8.43	9.25	8.23	9.00
3754	NASDAQ	DENN	Tue, Apr 7, 2020	9.16	9.66	8.16	8.38
3753	NASDAQ	DENN	Mon, Apr 6, 2020	7.47	8.25	7.18	8.19
3752	NASDAQ	DENN	Fri, Apr 3, 2020	6.71	6.83	6.29	6.78
3751	NASDAQ	DENN	Thu, Apr 2, 2020	7.30	7.45	6.58	6.68
3750	NASDAQ	DENN	Wed, Apr 1, 2020	7.55	7.55	7.00	7.28
3749	NASDAQ	DENN	Tue, Mar 31, 2020	7.93	8.37	7.50	7.68
3748	NASDAQ	DENN	Mon, Mar 30, 2020	8.40	8.52	7.75	7.85
3747	NASDAQ	DENN	Fri, Mar 27, 2020	9.65	10.00	8.35	8.51
3746	NASDAQ	DENN	Thu, Mar 26, 2020	9.37	10.29	9.31	10.06
3745	NASDAQ	DENN	Wed, Mar 25, 2020	8.10	11.44	7.79	9.46
3744	NASDAQ	DENN	Tue, Mar 24, 2020	6.64	7.72	6.49	7.69
3743	NASDAQ	DENN	Mon, Mar 23, 2020	5.66	6.34	5.15	5.91
3742	NASDAQ	DENN	Fri, Mar 20, 2020	6.41	6.73	5.26	5.47
3741	NASDAQ	DENN	Thu, Mar 19, 2020	5.11	6.20	4.50	6.00
3740	NASDAQ	DENN	Wed, Mar 18, 2020	7.00	7.24	4.76	5.00
3739	NASDAQ	DENN	Tue, Mar 17, 2020	8.23	8.86	7.22	7.43
3738	NASDAQ	DENN	Mon, Mar 16, 2020	10.45	10.60	8.14	8.21
3737	NASDAQ	DENN	Fri, Mar 13, 2020	11.09	11.56	10.24	10.74
3736	NASDAQ	DENN	Thu, Mar 12, 2020	11.75	11.75	10.46	10.50
3735	NASDAQ	DENN	Wed, Mar 11, 2020	14.22	14.27	12.56	12.59
3734	NASDAQ	DENN	Tue, Mar 10, 2020	14.95	15.06	13.95	14.59
3733	NASDAQ	DENN	Mon, Mar 9, 2020	14.68	15.02	14.36	14.49
3732	NASDAQ	DENN	Fri, Mar 6, 2020	15.50	15.76	15.10	15.46
3731	NASDAQ	DENN	Thu, Mar 5, 2020	16.53	16.68	15.71	15.94
3730	NASDAQ	DENN	Wed, Mar 4, 2020	16.67	16.85	16.37	16.78
3729	NASDAQ	DENN	Tue, Mar 3, 2020	17.68	17.68	16.51	16.54
3728	NASDAQ	DENN	Mon, Mar 2, 2020	17.37	17.74	17.12	17.69
3727	NASDAQ	DENN	Fri, Feb 28, 2020	17.59	17.88	17.04	17.41
3726	NASDAQ	DENN	Thu, Feb 27, 2020	17.99	18.37	17.71	17.97
3725	NASDAQ	DENN	Wed, Feb 26, 2020	18.87	18.99	18.33	18.39
3724	NASDAQ	DENN	Tue, Feb 25, 2020	19.90	20.06	18.89	18.94
3723	NASDAQ	DENN	Mon, Feb 24, 2020	20.13	20.37	19.83	19.96
3722	NASDAQ	DENN	Fri, Feb 21, 2020	20.59	20.67	20.47	20.55
3721	NASDAQ	DENN	Thu, Feb 20, 2020	20.54	20.91	20.49	20.57
3720	NASDAQ	DENN	Wed, Feb 19, 2020	20.75	20.80	20.49	20.52
3719	NASDAQ	DENN	Tue, Feb 18, 2020	20.17	20.85	20.17	20.77
3718	NASDAQ	DENN	Fri, Feb 14, 2020	20.00	20.26	19.66	20.15
3717	NASDAQ	DENN	Thu, Feb 13, 2020	20.20	20.72	19.98	20.00
3716	NASDAQ	DENN	Wed, Feb 12, 2020	21.46	22.10	19.78	20.31
3715	NASDAQ	DENN	Tue, Feb 11, 2020	21.13	21.44	21.13	21.34
3714	NASDAQ	DENN	Mon, Feb 10, 2020	21.00	21.18	20.78	21.02
3713	NASDAQ	DENN	Fri, Feb 7, 2020	21.52	21.61	20.91	20.98
3712	NASDAQ	DENN	Thu, Feb 6, 2020	22.05	22.13	21.46	21.50
3711	NASDAQ	DENN	Wed, Feb 5, 2020	20.72	22.11	20.63	22.03
3710	NASDAQ	DENN	Tue, Feb 4, 2020	20.76	20.92	20.65	20.67
3709	NASDAQ	DENN	Mon, Feb 3, 2020	20.50	20.76	20.45	20.67
3708	NASDAQ	DENN	Fri, Jan 31, 2020	20.56	20.62	20.27	20.47
3707	NASDAQ	DENN	Thu, Jan 30, 2020	20.52	20.70	20.46	20.60
3706	NASDAQ	DENN	Wed, Jan 29, 2020	20.68	20.72	20.42	20.65
3705	NASDAQ	DENN	Tue, Jan 28, 2020	20.68	20.84	20.63	20.67
3704	NASDAQ	DENN	Mon, Jan 27, 2020	20.71	20.93	20.65	20.66
3703	NASDAQ	DENN	Fri, Jan 24, 2020	21.11	21.22	20.83	20.91
3702	NASDAQ	DENN	Thu, Jan 23, 2020	20.97	21.20	20.81	21.12
3701	NASDAQ	DENN	Wed, Jan 22, 2020	20.99	21.27	20.95	21.05
3700	NASDAQ	DENN	Tue, Jan 21, 2020	21.35	21.43	20.87	20.93
3699	NASDAQ	DENN	Fri, Jan 17, 2020	21.49	21.50	21.20	21.35
3698	NASDAQ	DENN	Thu, Jan 16, 2020	21.12	21.46	21.09	21.36
3697	NASDAQ	DENN	Wed, Jan 15, 2020	20.64	21.24	20.64	21.14
3696	NASDAQ	DENN	Tue, Jan 14, 2020	20.46	20.70	20.41	20.70
3695	NASDAQ	DENN	Mon, Jan 13, 2020	20.47	20.63	20.35	20.41
3694	NASDAQ	DENN	Fri, Jan 10, 2020	20.47	20.60	20.31	20.44
3693	NASDAQ	DENN	Thu, Jan 9, 2020	20.56	20.94	20.45	20.48
3692	NASDAQ	DENN	Wed, Jan 8, 2020	20.18	20.66	20.17	20.48
3691	NASDAQ	DENN	Tue, Jan 7, 2020	20.30	20.36	20.19	20.25
3690	NASDAQ	DENN	Mon, Jan 6, 2020	20.09	20.55	20.05	20.33
3689	NASDAQ	DENN	Fri, Jan 3, 2020	19.79	20.17	19.73	20.14
3688	NASDAQ	DENN	Thu, Jan 2, 2020	19.94	20.00	19.73	19.99
3687	NASDAQ	DENN	Tue, Dec 31, 2019	19.91	19.97	19.78	19.88
3686	NASDAQ	DENN	Mon, Dec 30, 2019	19.68	19.89	19.63	19.89
3685	NASDAQ	DENN	Fri, Dec 27, 2019	20.21	20.27	19.72	19.77
3684	NASDAQ	DENN	Thu, Dec 26, 2019	20.22	20.28	20.05	20.19
3683	NASDAQ	DENN	Tue, Dec 24, 2019	20.19	20.32	20.07	20.25
3682	NASDAQ	DENN	Mon, Dec 23, 2019	20.17	20.23	19.52	20.12
3681	NASDAQ	DENN	Fri, Dec 20, 2019	20.11	20.26	19.95	20.16
3680	NASDAQ	DENN	Thu, Dec 19, 2019	20.04	20.13	19.87	20.09
3679	NASDAQ	DENN	Wed, Dec 18, 2019	19.98	20.10	19.83	20.04
3678	NASDAQ	DENN	Tue, Dec 17, 2019	20.14	20.16	19.91	20.00
3677	NASDAQ	DENN	Mon, Dec 16, 2019	20.43	20.52	20.03	20.09
3676	NASDAQ	DENN	Fri, Dec 13, 2019	20.28	20.39	20.15	20.36
3675	NASDAQ	DENN	Thu, Dec 12, 2019	20.58	20.64	20.29	20.33
3674	NASDAQ	DENN	Wed, Dec 11, 2019	20.58	20.65	20.37	20.56
3673	NASDAQ	DENN	Tue, Dec 10, 2019	20.83	20.85	20.48	20.57
3672	NASDAQ	DENN	Mon, Dec 9, 2019	20.72	20.98	20.68	20.84
3671	NASDAQ	DENN	Fri, Dec 6, 2019	20.99	21.12	20.60	20.69
3670	NASDAQ	DENN	Thu, Dec 5, 2019	20.90	21.18	20.71	21.00
3669	NASDAQ	DENN	Wed, Dec 4, 2019	20.70	20.87	20.49	20.79
3668	NASDAQ	DENN	Tue, Dec 3, 2019	19.98	20.27	19.91	20.15
3667	NASDAQ	DENN	Mon, Dec 2, 2019	19.66	20.09	19.61	20.05
3666	NASDAQ	DENN	Fri, Nov 29, 2019	19.41	19.73	19.31	19.54
3665	NASDAQ	DENN	Wed, Nov 27, 2019	19.39	19.64	19.34	19.50
3664	NASDAQ	DENN	Tue, Nov 26, 2019	19.11	19.54	19.06	19.34
3663	NASDAQ	DENN	Mon, Nov 25, 2019	18.90	19.23	18.85	19.09
3662	NASDAQ	DENN	Fri, Nov 22, 2019	19.36	19.52	18.93	18.96
3661	NASDAQ	DENN	Thu, Nov 21, 2019	19.50	19.55	19.07	19.39
3660	NASDAQ	DENN	Wed, Nov 20, 2019	19.37	19.60	19.31	19.45
3659	NASDAQ	DENN	Tue, Nov 19, 2019	19.57	19.58	19.31	19.42
3658	NASDAQ	DENN	Mon, Nov 18, 2019	19.41	19.61	19.38	19.51
3657	NASDAQ	DENN	Fri, Nov 15, 2019	19.30	19.49	19.23	19.42
3656	NASDAQ	DENN	Thu, Nov 14, 2019	19.25	19.45	19.21	19.26
3655	NASDAQ	DENN	Wed, Nov 13, 2019	19.33	19.48	19.23	19.25
3654	NASDAQ	DENN	Tue, Nov 12, 2019	19.60	19.66	19.39	19.40
3653	NASDAQ	DENN	Mon, Nov 11, 2019	19.39	19.74	19.37	19.59
3652	NASDAQ	DENN	Fri, Nov 8, 2019	19.45	19.75	19.36	19.42
3651	NASDAQ	DENN	Thu, Nov 7, 2019	20.12	20.14	19.42	19.49
3650	NASDAQ	DENN	Wed, Nov 6, 2019	19.75	20.10	19.70	20.10
3649	NASDAQ	DENN	Tue, Nov 5, 2019	19.75	20.10	19.70	19.76
3648	NASDAQ	DENN	Mon, Nov 4, 2019	20.01	20.01	19.60	19.83
3647	NASDAQ	DENN	Fri, Nov 1, 2019	20.17	20.51	19.85	20.02
3646	NASDAQ	DENN	Thu, Oct 31, 2019	20.92	21.09	19.95	20.12
3645	NASDAQ	DENN	Wed, Oct 30, 2019	21.60	21.94	20.36	20.77
3644	NASDAQ	DENN	Tue, Oct 29, 2019	21.62	21.75	21.45	21.60
3643	NASDAQ	DENN	Mon, Oct 28, 2019	21.50	21.59	21.34	21.46
3642	NASDAQ	DENN	Fri, Oct 25, 2019	21.26	21.63	21.26	21.50
3641	NASDAQ	DENN	Thu, Oct 24, 2019	21.44	21.58	21.20	21.31
3640	NASDAQ	DENN	Wed, Oct 23, 2019	21.65	21.66	21.33	21.44
3639	NASDAQ	DENN	Tue, Oct 22, 2019	21.90	22.00	21.58	21.67
3638	NASDAQ	DENN	Mon, Oct 21, 2019	21.98	22.21	21.88	21.98
3637	NASDAQ	DENN	Fri, Oct 18, 2019	21.75	21.92	21.64	21.88
3636	NASDAQ	DENN	Thu, Oct 17, 2019	21.73	21.95	21.64	21.83
3635	NASDAQ	DENN	Wed, Oct 16, 2019	21.57	21.74	21.43	21.73
3634	NASDAQ	DENN	Tue, Oct 15, 2019	21.64	21.78	21.48	21.61
3633	NASDAQ	DENN	Mon, Oct 14, 2019	21.91	22.03	21.46	21.63
3632	NASDAQ	DENN	Fri, Oct 11, 2019	22.33	22.35	21.88	21.89
3631	NASDAQ	DENN	Thu, Oct 10, 2019	22.35	22.39	21.96	22.16
3630	NASDAQ	DENN	Wed, Oct 9, 2019	22.50	22.58	22.21	22.29
3629	NASDAQ	DENN	Tue, Oct 8, 2019	22.68	22.77	22.35	22.43
3628	NASDAQ	DENN	Mon, Oct 7, 2019	22.73	23.05	22.69	22.78
3627	NASDAQ	DENN	Fri, Oct 4, 2019	22.40	22.89	22.40	22.86
3626	NASDAQ	DENN	Thu, Oct 3, 2019	22.48	22.65	22.26	22.44
3625	NASDAQ	DENN	Wed, Oct 2, 2019	22.53	22.71	22.43	22.48
3624	NASDAQ	DENN	Tue, Oct 1, 2019	22.83	23.05	22.57	22.60
3623	NASDAQ	DENN	Mon, Sep 30, 2019	22.44	22.87	22.44	22.77
3622	NASDAQ	DENN	Fri, Sep 27, 2019	22.70	22.96	22.34	22.37
3621	NASDAQ	DENN	Thu, Sep 26, 2019	22.98	23.05	22.65	22.73
3620	NASDAQ	DENN	Wed, Sep 25, 2019	22.78	22.98	22.71	22.90
3619	NASDAQ	DENN	Tue, Sep 24, 2019	22.94	23.11	22.58	22.70
3618	NASDAQ	DENN	Mon, Sep 23, 2019	23.20	23.39	22.87	22.89
3617	NASDAQ	DENN	Fri, Sep 20, 2019	23.02	23.48	23.02	23.27
3616	NASDAQ	DENN	Thu, Sep 19, 2019	22.82	23.07	22.69	23.04
3615	NASDAQ	DENN	Wed, Sep 18, 2019	22.66	22.83	22.26	22.59
3614	NASDAQ	DENN	Tue, Sep 17, 2019	22.55	22.73	22.49	22.54
3613	NASDAQ	DENN	Mon, Sep 16, 2019	22.55	22.73	22.42	22.47
3612	NASDAQ	DENN	Fri, Sep 13, 2019	22.85	22.99	22.51	22.64
3611	NASDAQ	DENN	Thu, Sep 12, 2019	23.04	23.04	22.72	22.79
3610	NASDAQ	DENN	Wed, Sep 11, 2019	23.10	23.25	22.72	22.98
3609	NASDAQ	DENN	Tue, Sep 10, 2019	23.31	23.43	22.69	22.99
3608	NASDAQ	DENN	Mon, Sep 9, 2019	23.31	23.40	23.03	23.39
3607	NASDAQ	DENN	Fri, Sep 6, 2019	23.60	23.71	23.28	23.31
3606	NASDAQ	DENN	Thu, Sep 5, 2019	23.79	23.88	23.47	23.61
3605	NASDAQ	DENN	Wed, Sep 4, 2019	23.35	23.73	23.24	23.61
3604	NASDAQ	DENN	Tue, Sep 3, 2019	23.63	23.82	23.30	23.33
3603	NASDAQ	DENN	Fri, Aug 30, 2019	23.52	23.66	23.36	23.59
3602	NASDAQ	DENN	Thu, Aug 29, 2019	23.52	23.67	23.41	23.49
3601	NASDAQ	DENN	Wed, Aug 28, 2019	23.06	23.43	23.05	23.37
3600	NASDAQ	DENN	Tue, Aug 27, 2019	23.52	23.57	23.06	23.08
3599	NASDAQ	DENN	Mon, Aug 26, 2019	23.13	23.53	23.08	23.52
3598	NASDAQ	DENN	Fri, Aug 23, 2019	23.46	23.66	23.04	23.07
3597	NASDAQ	DENN	Thu, Aug 22, 2019	23.27	23.65	23.26	23.49
3596	NASDAQ	DENN	Wed, Aug 21, 2019	23.32	23.39	23.18	23.27
3595	NASDAQ	DENN	Tue, Aug 20, 2019	23.08	23.34	23.05	23.20
3594	NASDAQ	DENN	Mon, Aug 19, 2019	22.89	23.29	22.76	23.06
3593	NASDAQ	DENN	Fri, Aug 16, 2019	22.54	23.05	22.51	22.84
3592	NASDAQ	DENN	Thu, Aug 15, 2019	22.46	22.84	22.34	22.42
3591	NASDAQ	DENN	Wed, Aug 14, 2019	22.50	22.64	22.03	22.40
3590	NASDAQ	DENN	Tue, Aug 13, 2019	22.65	22.91	22.55	22.60
3589	NASDAQ	DENN	Mon, Aug 12, 2019	22.64	22.72	22.34	22.64
3588	NASDAQ	DENN	Fri, Aug 9, 2019	22.59	22.72	22.43	22.63
3587	NASDAQ	DENN	Thu, Aug 8, 2019	22.27	22.67	22.25	22.58
3586	NASDAQ	DENN	Wed, Aug 7, 2019	22.08	22.43	21.97	22.24
3585	NASDAQ	DENN	Tue, Aug 6, 2019	22.05	22.34	21.88	22.12
3584	NASDAQ	DENN	Mon, Aug 5, 2019	22.17	22.17	21.59	21.95
3583	NASDAQ	DENN	Fri, Aug 2, 2019	22.33	22.52	22.13	22.17
3582	NASDAQ	DENN	Thu, Aug 1, 2019	22.67	22.85	22.23	22.46
3581	NASDAQ	DENN	Wed, Jul 31, 2019	22.25	23.55	22.01	22.59
3580	NASDAQ	DENN	Tue, Jul 30, 2019	21.76	21.94	21.48	21.68
3579	NASDAQ	DENN	Mon, Jul 29, 2019	21.95	22.10	21.72	21.76
3578	NASDAQ	DENN	Fri, Jul 26, 2019	22.19	22.20	21.90	21.95
3577	NASDAQ	DENN	Thu, Jul 25, 2019	21.68	22.18	21.68	21.98
3576	NASDAQ	DENN	Wed, Jul 24, 2019	21.49	21.70	21.40	21.70
3575	NASDAQ	DENN	Tue, Jul 23, 2019	21.83	21.88	21.29	21.49
3574	NASDAQ	DENN	Mon, Jul 22, 2019	21.64	21.84	21.51	21.76
3573	NASDAQ	DENN	Fri, Jul 19, 2019	21.42	21.81	21.42	21.58
3572	NASDAQ	DENN	Thu, Jul 18, 2019	21.81	22.00	21.44	21.45
3571	NASDAQ	DENN	Wed, Jul 17, 2019	21.55	21.82	21.50	21.73
3570	NASDAQ	DENN	Tue, Jul 16, 2019	21.89	21.89	21.48	21.50
3569	NASDAQ	DENN	Mon, Jul 15, 2019	21.77	21.97	21.60	21.91
3568	NASDAQ	DENN	Fri, Jul 12, 2019	21.23	21.75	21.23	21.71
3567	NASDAQ	DENN	Thu, Jul 11, 2019	21.56	21.60	21.40	21.49
3566	NASDAQ	DENN	Wed, Jul 10, 2019	21.33	21.53	21.26	21.51
3565	NASDAQ	DENN	Tue, Jul 9, 2019	21.10	21.46	21.10	21.24
3564	NASDAQ	DENN	Mon, Jul 8, 2019	21.64	21.64	21.05	21.10
3563	NASDAQ	DENN	Fri, Jul 5, 2019	21.07	21.63	21.06	21.62
3562	NASDAQ	DENN	Wed, Jul 3, 2019	20.75	21.21	20.75	21.16
3561	NASDAQ	DENN	Tue, Jul 2, 2019	20.50	20.78	20.44	20.74
3560	NASDAQ	DENN	Mon, Jul 1, 2019	20.56	20.69	20.24	20.50
3559	NASDAQ	DENN	Fri, Jun 28, 2019	20.45	20.57	20.22	20.53
3558	NASDAQ	DENN	Thu, Jun 27, 2019	19.77	20.48	19.77	20.47
3557	NASDAQ	DENN	Wed, Jun 26, 2019	20.10	20.13	19.75	19.77
3556	NASDAQ	DENN	Tue, Jun 25, 2019	20.25	20.48	20.12	20.13
3555	NASDAQ	DENN	Mon, Jun 24, 2019	20.25	20.31	20.14	20.23
3554	NASDAQ	DENN	Fri, Jun 21, 2019	20.33	20.39	20.13	20.15
3553	NASDAQ	DENN	Thu, Jun 20, 2019	20.52	20.61	20.32	20.45
3552	NASDAQ	DENN	Wed, Jun 19, 2019	20.46	20.53	20.24	20.49
3551	NASDAQ	DENN	Tue, Jun 18, 2019	20.87	21.00	20.47	20.48
3550	NASDAQ	DENN	Mon, Jun 17, 2019	20.91	21.14	20.79	20.83
3549	NASDAQ	DENN	Fri, Jun 14, 2019	20.65	20.95	20.55	20.80
3548	NASDAQ	DENN	Thu, Jun 13, 2019	20.71	20.79	20.61	20.64
3547	NASDAQ	DENN	Wed, Jun 12, 2019	20.64	20.87	20.51	20.62
3546	NASDAQ	DENN	Tue, Jun 11, 2019	19.80	20.80	19.60	20.62
3545	NASDAQ	DENN	Mon, Jun 10, 2019	20.62	20.85	20.47	20.72
3544	NASDAQ	DENN	Fri, Jun 7, 2019	20.56	20.83	20.46	20.64
3543	NASDAQ	DENN	Thu, Jun 6, 2019	20.27	20.67	20.22	20.65
3542	NASDAQ	DENN	Wed, Jun 5, 2019	19.89	20.17	19.74	20.16
3541	NASDAQ	DENN	Tue, Jun 4, 2019	19.75	20.21	19.73	19.79
3540	NASDAQ	DENN	Mon, Jun 3, 2019	19.59	19.77	19.41	19.53
3539	NASDAQ	DENN	Fri, May 31, 2019	19.44	19.80	19.33	19.68
3538	NASDAQ	DENN	Thu, May 30, 2019	19.00	19.60	19.00	19.53
3537	NASDAQ	DENN	Wed, May 29, 2019	19.19	19.20	18.90	19.00
3536	NASDAQ	DENN	Tue, May 28, 2019	19.31	19.66	19.09	19.14
3535	NASDAQ	DENN	Fri, May 24, 2019	19.46	19.55	19.20	19.32
3534	NASDAQ	DENN	Thu, May 23, 2019	19.50	19.57	19.20	19.44
3533	NASDAQ	DENN	Wed, May 22, 2019	19.59	19.76	19.43	19.47
3532	NASDAQ	DENN	Tue, May 21, 2019	19.65	19.83	19.58	19.58
3531	NASDAQ	DENN	Mon, May 20, 2019	19.51	19.66	19.40	19.65
3530	NASDAQ	DENN	Fri, May 17, 2019	19.49	19.76	19.49	19.55
3529	NASDAQ	DENN	Thu, May 16, 2019	19.41	19.83	19.36	19.54
3528	NASDAQ	DENN	Wed, May 15, 2019	19.19	19.48	19.10	19.43
3527	NASDAQ	DENN	Tue, May 14, 2019	19.14	19.49	19.11	19.20
3526	NASDAQ	DENN	Mon, May 13, 2019	19.12	19.54	19.05	19.19
3525	NASDAQ	DENN	Fri, May 10, 2019	19.39	19.51	19.25	19.32
3524	NASDAQ	DENN	Thu, May 9, 2019	19.40	19.50	19.24	19.41
3523	NASDAQ	DENN	Wed, May 8, 2019	19.65	19.71	19.36	19.44
3522	NASDAQ	DENN	Tue, May 7, 2019	19.67	19.93	19.45	19.65
3521	NASDAQ	DENN	Mon, May 6, 2019	18.99	19.70	18.99	19.69
3520	NASDAQ	DENN	Fri, May 3, 2019	19.28	19.40	19.10	19.19
3519	NASDAQ	DENN	Thu, May 2, 2019	19.16	19.38	18.98	19.19
3518	NASDAQ	DENN	Wed, May 1, 2019	19.78	20.41	19.11	19.11
3517	NASDAQ	DENN	Tue, Apr 30, 2019	18.76	18.85	18.40	18.62
3516	NASDAQ	DENN	Mon, Apr 29, 2019	18.97	18.97	18.72	18.83
3515	NASDAQ	DENN	Fri, Apr 26, 2019	18.91	19.13	18.83	18.95
3514	NASDAQ	DENN	Thu, Apr 25, 2019	17.91	18.82	17.81	18.80
3513	NASDAQ	DENN	Wed, Apr 24, 2019	17.69	18.35	17.68	17.94
3512	NASDAQ	DENN	Tue, Apr 23, 2019	17.53	17.72	17.12	17.66
3511	NASDAQ	DENN	Mon, Apr 22, 2019	17.08	17.58	17.06	17.54
3510	NASDAQ	DENN	Thu, Apr 18, 2019	16.93	17.29	16.93	17.14
3509	NASDAQ	DENN	Wed, Apr 17, 2019	17.17	17.35	16.74	16.96
3508	NASDAQ	DENN	Tue, Apr 16, 2019	17.56	17.65	17.06	17.18
3507	NASDAQ	DENN	Mon, Apr 15, 2019	17.50	17.57	17.33	17.53
3506	NASDAQ	DENN	Fri, Apr 12, 2019	17.70	17.72	17.52	17.53
3505	NASDAQ	DENN	Thu, Apr 11, 2019	17.76	17.85	17.65	17.70
3504	NASDAQ	DENN	Wed, Apr 10, 2019	17.59	17.80	17.42	17.74
3503	NASDAQ	DENN	Tue, Apr 9, 2019	18.01	18.02	17.57	17.59
3502	NASDAQ	DENN	Mon, Apr 8, 2019	18.41	18.48	18.01	18.05
3501	NASDAQ	DENN	Fri, Apr 5, 2019	18.36	18.60	18.21	18.53
3500	NASDAQ	DENN	Thu, Apr 4, 2019	18.11	18.36	17.96	18.35
3499	NASDAQ	DENN	Wed, Apr 3, 2019	18.32	18.32	18.04	18.11
3498	NASDAQ	DENN	Tue, Apr 2, 2019	18.39	18.39	17.98	18.08
3497	NASDAQ	DENN	Mon, Apr 1, 2019	18.36	18.52	18.26	18.42
3496	NASDAQ	DENN	Fri, Mar 29, 2019	18.48	18.52	18.28	18.35
3495	NASDAQ	DENN	Thu, Mar 28, 2019	18.55	18.64	18.31	18.43
3494	NASDAQ	DENN	Wed, Mar 27, 2019	18.50	18.64	18.36	18.53
3493	NASDAQ	DENN	Tue, Mar 26, 2019	18.23	18.53	18.23	18.50
3492	NASDAQ	DENN	Mon, Mar 25, 2019	17.71	18.41	16.84	18.23
3491	NASDAQ	DENN	Fri, Mar 22, 2019	17.74	18.00	17.74	17.84
3490	NASDAQ	DENN	Thu, Mar 21, 2019	17.63	17.93	17.43	17.82
3489	NASDAQ	DENN	Wed, Mar 20, 2019	17.92	17.92	17.50	17.65
3488	NASDAQ	DENN	Tue, Mar 19, 2019	18.00	18.00	17.71	17.95
3487	NASDAQ	DENN	Mon, Mar 18, 2019	17.99	18.18	17.88	17.99
3486	NASDAQ	DENN	Fri, Mar 15, 2019	18.00	18.24	17.75	18.00
3485	NASDAQ	DENN	Thu, Mar 14, 2019	18.03	18.13	17.65	17.98
3484	NASDAQ	DENN	Wed, Mar 13, 2019	17.50	18.07	17.44	18.04
3483	NASDAQ	DENN	Tue, Mar 12, 2019	17.61	17.73	17.41	17.49
3482	NASDAQ	DENN	Mon, Mar 11, 2019	17.56	17.67	17.33	17.61
3481	NASDAQ	DENN	Fri, Mar 8, 2019	17.32	17.57	17.23	17.56
3480	NASDAQ	DENN	Thu, Mar 7, 2019	17.17	17.42	17.04	17.33
3479	NASDAQ	DENN	Wed, Mar 6, 2019	17.25	17.42	17.04	17.25
3478	NASDAQ	DENN	Tue, Mar 5, 2019	17.42	17.55	17.20	17.20
3477	NASDAQ	DENN	Mon, Mar 4, 2019	17.43	17.44	17.29	17.40
3476	NASDAQ	DENN	Fri, Mar 1, 2019	17.58	17.67	17.38	17.43
3475	NASDAQ	DENN	Thu, Feb 28, 2019	17.55	17.63	17.38	17.46
3474	NASDAQ	DENN	Wed, Feb 27, 2019	17.65	17.79	17.46	17.55
3473	NASDAQ	DENN	Tue, Feb 26, 2019	18.29	18.38	17.67	17.67
3472	NASDAQ	DENN	Mon, Feb 25, 2019	18.41	18.57	18.00	18.28
3471	NASDAQ	DENN	Fri, Feb 22, 2019	17.85	18.33	17.84	18.33
3470	NASDAQ	DENN	Thu, Feb 21, 2019	17.77	17.88	17.60	17.86
3469	NASDAQ	DENN	Wed, Feb 20, 2019	17.62	17.97	17.59	17.87
3468	NASDAQ	DENN	Tue, Feb 19, 2019	17.71	17.84	17.60	17.63
3467	NASDAQ	DENN	Fri, Feb 15, 2019	17.63	18.12	17.63	17.74
3466	NASDAQ	DENN	Thu, Feb 14, 2019	17.50	17.91	17.35	17.58
3465	NASDAQ	DENN	Wed, Feb 13, 2019	18.11	18.11	17.30	17.59
3464	NASDAQ	DENN	Tue, Feb 12, 2019	18.18	18.72	18.12	18.23
3463	NASDAQ	DENN	Mon, Feb 11, 2019	18.06	18.37	17.97	18.24
3462	NASDAQ	DENN	Fri, Feb 8, 2019	17.71	17.98	17.69	17.94
3461	NASDAQ	DENN	Thu, Feb 7, 2019	17.85	17.90	17.62	17.72
3460	NASDAQ	DENN	Wed, Feb 6, 2019	17.59	17.87	17.55	17.84
3459	NASDAQ	DENN	Tue, Feb 5, 2019	17.44	17.80	17.40	17.67
3458	NASDAQ	DENN	Mon, Feb 4, 2019	17.52	17.64	17.37	17.49
3457	NASDAQ	DENN	Fri, Feb 1, 2019	17.78	17.88	17.46	17.50
3456	NASDAQ	DENN	Thu, Jan 31, 2019	17.66	17.76	17.43	17.69
3455	NASDAQ	DENN	Wed, Jan 30, 2019	17.62	17.78	17.43	17.60
3454	NASDAQ	DENN	Tue, Jan 29, 2019	17.66	17.67	17.42	17.58
3453	NASDAQ	DENN	Mon, Jan 28, 2019	17.77	17.86	17.44	17.75
3452	NASDAQ	DENN	Fri, Jan 25, 2019	17.95	18.03	17.63	17.77
3451	NASDAQ	DENN	Thu, Jan 24, 2019	18.20	18.26	17.85	17.89
3450	NASDAQ	DENN	Wed, Jan 23, 2019	17.96	18.39	17.52	18.17
3449	NASDAQ	DENN	Tue, Jan 22, 2019	18.19	18.44	17.68	18.00
3448	NASDAQ	DENN	Fri, Jan 18, 2019	18.06	18.24	17.98	18.16
3447	NASDAQ	DENN	Thu, Jan 17, 2019	17.88	18.12	17.86	18.06
3446	NASDAQ	DENN	Wed, Jan 16, 2019	17.78	17.92	17.55	17.88
3445	NASDAQ	DENN	Tue, Jan 15, 2019	17.80	17.90	17.08	17.72
3444	NASDAQ	DENN	Mon, Jan 14, 2019	18.50	18.94	17.71	17.88
3443	NASDAQ	DENN	Fri, Jan 11, 2019	17.72	18.31	17.72	18.27
3442	NASDAQ	DENN	Thu, Jan 10, 2019	17.68	17.80	17.32	17.74
3441	NASDAQ	DENN	Wed, Jan 9, 2019	17.35	17.73	17.30	17.57
3440	NASDAQ	DENN	Tue, Jan 8, 2019	17.10	17.30	17.05	17.29
3439	NASDAQ	DENN	Mon, Jan 7, 2019	16.69	17.10	16.55	17.00
3438	NASDAQ	DENN	Fri, Jan 4, 2019	16.63	16.77	16.51	16.65
3437	NASDAQ	DENN	Thu, Jan 3, 2019	16.41	16.76	16.41	16.50
3436	NASDAQ	DENN	Wed, Jan 2, 2019	16.07	16.40	15.88	16.40
3435	NASDAQ	DENN	Mon, Dec 31, 2018	16.34	16.34	16.04	16.21
3434	NASDAQ	DENN	Fri, Dec 28, 2018	16.35	16.52	16.14	16.26
3433	NASDAQ	DENN	Thu, Dec 27, 2018	16.12	17.45	15.95	16.29
3432	NASDAQ	DENN	Wed, Dec 26, 2018	15.94	16.28	15.72	16.26
3431	NASDAQ	DENN	Mon, Dec 24, 2018	15.88	16.10	15.82	15.89
3430	NASDAQ	DENN	Fri, Dec 21, 2018	16.32	16.73	15.91	15.95
3429	NASDAQ	DENN	Thu, Dec 20, 2018	16.12	16.44	15.86	16.32
3428	NASDAQ	DENN	Wed, Dec 19, 2018	16.38	16.48	16.04	16.13
3427	NASDAQ	DENN	Tue, Dec 18, 2018	16.66	16.74	16.36	16.39
3426	NASDAQ	DENN	Mon, Dec 17, 2018	16.57	16.83	16.43	16.55
3425	NASDAQ	DENN	Fri, Dec 14, 2018	16.56	17.03	16.50	16.58
3424	NASDAQ	DENN	Thu, Dec 13, 2018	16.70	16.91	16.56	16.69
3423	NASDAQ	DENN	Wed, Dec 12, 2018	16.62	17.09	16.40	16.70
3422	NASDAQ	DENN	Tue, Dec 11, 2018	16.64	17.10	16.37	16.46
3421	NASDAQ	DENN	Mon, Dec 10, 2018	16.15	16.51	16.03	16.18
3420	NASDAQ	DENN	Fri, Dec 7, 2018	16.30	16.52	16.04	16.11
3419	NASDAQ	DENN	Thu, Dec 6, 2018	16.00	16.80	15.53	16.36
3418	NASDAQ	DENN	Tue, Dec 4, 2018	16.41	16.70	15.91	16.06
3417	NASDAQ	DENN	Mon, Dec 3, 2018	16.65	16.74	15.97	16.46
3416	NASDAQ	DENN	Fri, Nov 30, 2018	16.73	16.99	16.52	16.54
3415	NASDAQ	DENN	Thu, Nov 29, 2018	16.76	16.93	16.54	16.68
3414	NASDAQ	DENN	Wed, Nov 28, 2018	16.53	16.84	16.40	16.83
3413	NASDAQ	DENN	Tue, Nov 27, 2018	16.59	16.96	16.38	16.43
3412	NASDAQ	DENN	Mon, Nov 26, 2018	17.02	17.02	16.52	16.66
3411	NASDAQ	DENN	Fri, Nov 23, 2018	16.76	17.13	16.73	16.89
3410	NASDAQ	DENN	Wed, Nov 21, 2018	16.69	17.09	16.54	16.87
3409	NASDAQ	DENN	Tue, Nov 20, 2018	16.70	16.89	16.46	16.63
3408	NASDAQ	DENN	Mon, Nov 19, 2018	16.96	17.58	16.82	16.86
3407	NASDAQ	DENN	Fri, Nov 16, 2018	16.80	17.10	16.72	16.92
3406	NASDAQ	DENN	Thu, Nov 15, 2018	17.15	17.15	16.55	16.84
3405	NASDAQ	DENN	Wed, Nov 14, 2018	16.46	17.39	16.46	17.24
3404	NASDAQ	DENN	Tue, Nov 13, 2018	16.48	16.54	16.32	16.46
3403	NASDAQ	DENN	Mon, Nov 12, 2018	16.27	16.59	16.21	16.40
3402	NASDAQ	DENN	Fri, Nov 9, 2018	16.50	16.69	16.20	16.29
3401	NASDAQ	DENN	Thu, Nov 8, 2018	16.70	16.89	16.44	16.51
3400	NASDAQ	DENN	Wed, Nov 7, 2018	16.85	17.00	16.48	16.73
3399	NASDAQ	DENN	Tue, Nov 6, 2018	16.87	17.09	16.75	16.93
3398	NASDAQ	DENN	Mon, Nov 5, 2018	16.72	17.06	16.47	16.88
3397	NASDAQ	DENN	Fri, Nov 2, 2018	17.01	17.38	16.46	16.74
3396	NASDAQ	DENN	Thu, Nov 1, 2018	16.90	17.49	16.71	17.01
3395	NASDAQ	DENN	Wed, Oct 31, 2018	15.25	18.16	15.24	17.35
3394	NASDAQ	DENN	Tue, Oct 30, 2018	14.36	14.53	14.14	14.15
3393	NASDAQ	DENN	Mon, Oct 29, 2018	14.45	14.86	14.23	14.39
3392	NASDAQ	DENN	Fri, Oct 26, 2018	14.28	14.46	14.15	14.29
3391	NASDAQ	DENN	Thu, Oct 25, 2018	14.08	14.51	14.07	14.42
3390	NASDAQ	DENN	Wed, Oct 24, 2018	14.51	14.57	14.02	14.04
3389	NASDAQ	DENN	Tue, Oct 23, 2018	14.73	14.81	14.45	14.55
3388	NASDAQ	DENN	Mon, Oct 22, 2018	14.42	14.87	14.41	14.77
3387	NASDAQ	DENN	Fri, Oct 19, 2018	14.39	14.52	14.27	14.43
3386	NASDAQ	DENN	Thu, Oct 18, 2018	14.60	14.78	14.41	14.42
3385	NASDAQ	DENN	Wed, Oct 17, 2018	14.52	14.72	14.32	14.66
3384	NASDAQ	DENN	Tue, Oct 16, 2018	14.62	14.75	14.39	14.52
3383	NASDAQ	DENN	Mon, Oct 15, 2018	14.20	14.51	14.20	14.45
3382	NASDAQ	DENN	Fri, Oct 12, 2018	14.07	14.27	14.00	14.23
3381	NASDAQ	DENN	Thu, Oct 11, 2018	14.09	14.29	13.93	13.93
3380	NASDAQ	DENN	Wed, Oct 10, 2018	14.06	14.42	14.02	14.15
3379	NASDAQ	DENN	Tue, Oct 9, 2018	13.96	14.45	13.96	14.05
3378	NASDAQ	DENN	Mon, Oct 8, 2018	13.67	13.96	13.67	13.92
3377	NASDAQ	DENN	Fri, Oct 5, 2018	13.59	13.71	13.32	13.64
3376	NASDAQ	DENN	Thu, Oct 4, 2018	13.69	13.84	13.55	13.59
3375	NASDAQ	DENN	Wed, Oct 3, 2018	13.86	13.88	13.53	13.76
3374	NASDAQ	DENN	Tue, Oct 2, 2018	14.26	14.26	13.84	13.86
3373	NASDAQ	DENN	Mon, Oct 1, 2018	14.74	14.74	14.23	14.27
3372	NASDAQ	DENN	Fri, Sep 28, 2018	14.32	14.82	14.31	14.72
3371	NASDAQ	DENN	Thu, Sep 27, 2018	13.97	14.49	13.97	14.34
3370	NASDAQ	DENN	Wed, Sep 26, 2018	13.80	14.04	13.80	13.94
3369	NASDAQ	DENN	Tue, Sep 25, 2018	13.99	14.12	13.82	13.83
3368	NASDAQ	DENN	Mon, Sep 24, 2018	14.25	14.33	13.90	13.94
3367	NASDAQ	DENN	Fri, Sep 21, 2018	14.02	14.59	13.92	14.25
3366	NASDAQ	DENN	Thu, Sep 20, 2018	14.03	14.27	13.85	14.02
3365	NASDAQ	DENN	Wed, Sep 19, 2018	14.36	14.44	13.90	13.93
3364	NASDAQ	DENN	Tue, Sep 18, 2018	14.40	14.53	14.39	14.39
3363	NASDAQ	DENN	Mon, Sep 17, 2018	14.50	14.56	14.40	14.41
3362	NASDAQ	DENN	Fri, Sep 14, 2018	14.50	14.59	14.41	14.49
3361	NASDAQ	DENN	Thu, Sep 13, 2018	14.34	14.64	14.33	14.50
3360	NASDAQ	DENN	Wed, Sep 12, 2018	14.65	14.65	14.04	14.30
3359	NASDAQ	DENN	Tue, Sep 11, 2018	15.18	15.24	15.00	15.00
3358	NASDAQ	DENN	Mon, Sep 10, 2018	15.28	15.29	15.12	15.21
3357	NASDAQ	DENN	Fri, Sep 7, 2018	15.15	15.27	15.08	15.22
3356	NASDAQ	DENN	Thu, Sep 6, 2018	15.20	15.43	15.14	15.15
3355	NASDAQ	DENN	Wed, Sep 5, 2018	15.04	15.19	14.89	15.19
3354	NASDAQ	DENN	Tue, Sep 4, 2018	15.05	15.18	14.87	15.03
3353	NASDAQ	DENN	Fri, Aug 31, 2018	14.85	15.10	14.80	15.07
3352	NASDAQ	DENN	Thu, Aug 30, 2018	15.22	15.31	15.04	15.08
3351	NASDAQ	DENN	Wed, Aug 29, 2018	15.18	15.33	15.15	15.28
3350	NASDAQ	DENN	Tue, Aug 28, 2018	15.22	15.30	15.07	15.15
3349	NASDAQ	DENN	Mon, Aug 27, 2018	15.43	15.46	15.17	15.22
3348	NASDAQ	DENN	Fri, Aug 24, 2018	15.25	15.51	15.23	15.35
3347	NASDAQ	DENN	Thu, Aug 23, 2018	15.15	15.31	15.09	15.23
3346	NASDAQ	DENN	Wed, Aug 22, 2018	15.04	15.25	15.03	15.16
3345	NASDAQ	DENN	Tue, Aug 21, 2018	14.95	15.15	14.88	15.03
3344	NASDAQ	DENN	Mon, Aug 20, 2018	14.89	14.99	14.84	14.89
3343	NASDAQ	DENN	Fri, Aug 17, 2018	14.71	14.89	14.63	14.84
3342	NASDAQ	DENN	Thu, Aug 16, 2018	14.75	14.90	14.72	14.77
3341	NASDAQ	DENN	Wed, Aug 15, 2018	14.57	14.79	14.50	14.68
3340	NASDAQ	DENN	Tue, Aug 14, 2018	14.53	14.82	14.48	14.66
3339	NASDAQ	DENN	Mon, Aug 13, 2018	14.71	14.77	14.49	14.54
3338	NASDAQ	DENN	Fri, Aug 10, 2018	14.92	15.01	14.73	14.73
3337	NASDAQ	DENN	Thu, Aug 9, 2018	14.94	15.16	14.91	14.97
3336	NASDAQ	DENN	Wed, Aug 8, 2018	15.09	15.09	14.76	14.90
3335	NASDAQ	DENN	Tue, Aug 7, 2018	15.06	15.24	15.01	15.09
3334	NASDAQ	DENN	Mon, Aug 6, 2018	14.88	15.03	14.84	15.01
3333	NASDAQ	DENN	Fri, Aug 3, 2018	14.98	15.05	14.65	14.87
3332	NASDAQ	DENN	Thu, Aug 2, 2018	14.78	15.04	14.68	15.01
3331	NASDAQ	DENN	Wed, Aug 1, 2018	14.52	14.88	14.45	14.76
3330	NASDAQ	DENN	Tue, Jul 31, 2018	14.83	15.11	14.01	14.55
3329	NASDAQ	DENN	Mon, Jul 30, 2018	15.60	15.80	15.44	15.52
3328	NASDAQ	DENN	Fri, Jul 27, 2018	15.63	15.79	15.55	15.66
3327	NASDAQ	DENN	Thu, Jul 26, 2018	15.55	15.70	15.47	15.56
3326	NASDAQ	DENN	Wed, Jul 25, 2018	15.63	15.83	15.47	15.54
3325	NASDAQ	DENN	Tue, Jul 24, 2018	15.87	15.90	15.49	15.65
3324	NASDAQ	DENN	Mon, Jul 23, 2018	15.84	15.99	15.80	15.83
3323	NASDAQ	DENN	Fri, Jul 20, 2018	15.86	16.06	15.77	15.89
3322	NASDAQ	DENN	Thu, Jul 19, 2018	15.87	16.20	15.30	15.89
3321	NASDAQ	DENN	Wed, Jul 18, 2018	15.72	15.99	15.71	15.95
3320	NASDAQ	DENN	Tue, Jul 17, 2018	15.71	16.05	15.69	15.71
3319	NASDAQ	DENN	Mon, Jul 16, 2018	15.89	15.94	15.59	15.71
3318	NASDAQ	DENN	Fri, Jul 13, 2018	15.87	16.14	15.87	15.90
3317	NASDAQ	DENN	Thu, Jul 12, 2018	15.83	15.94	15.73	15.91
3316	NASDAQ	DENN	Wed, Jul 11, 2018	15.66	15.87	15.66	15.75
3315	NASDAQ	DENN	Tue, Jul 10, 2018	16.03	16.14	15.69	15.70
3314	NASDAQ	DENN	Mon, Jul 9, 2018	16.34	16.38	15.99	16.00
3313	NASDAQ	DENN	Fri, Jul 6, 2018	16.45	16.55	16.26	16.29
3312	NASDAQ	DENN	Thu, Jul 5, 2018	16.27	16.44	16.12	16.41
3311	NASDAQ	DENN	Tue, Jul 3, 2018	16.26	16.30	16.03	16.22
3310	NASDAQ	DENN	Mon, Jul 2, 2018	15.90	16.24	15.79	16.22
3309	NASDAQ	DENN	Fri, Jun 29, 2018	16.22	16.36	15.91	15.93
3308	NASDAQ	DENN	Thu, Jun 28, 2018	16.07	16.25	15.96	16.20
3307	NASDAQ	DENN	Wed, Jun 27, 2018	16.44	16.49	16.08	16.09
3306	NASDAQ	DENN	Tue, Jun 26, 2018	16.30	16.58	16.21	16.45
3305	NASDAQ	DENN	Mon, Jun 25, 2018	16.43	16.66	16.05	16.25
3304	NASDAQ	DENN	Fri, Jun 22, 2018	16.40	16.65	16.31	16.53
3303	NASDAQ	DENN	Thu, Jun 21, 2018	16.40	16.57	16.25	16.39
3302	NASDAQ	DENN	Wed, Jun 20, 2018	16.08	16.38	15.50	16.34
3301	NASDAQ	DENN	Tue, Jun 19, 2018	15.76	16.12	15.75	16.12
3300	NASDAQ	DENN	Mon, Jun 18, 2018	15.74	15.83	15.65	15.83
3299	NASDAQ	DENN	Fri, Jun 15, 2018	15.60	15.78	15.36	15.78
3298	NASDAQ	DENN	Thu, Jun 14, 2018	15.53	15.64	15.46	15.64
3297	NASDAQ	DENN	Wed, Jun 13, 2018	15.75	15.79	15.47	15.54
3296	NASDAQ	DENN	Tue, Jun 12, 2018	15.83	15.98	15.73	15.78
3295	NASDAQ	DENN	Mon, Jun 11, 2018	15.89	15.93	15.73	15.83
3294	NASDAQ	DENN	Fri, Jun 8, 2018	15.74	15.94	15.73	15.90
3293	NASDAQ	DENN	Thu, Jun 7, 2018	15.88	15.99	15.68	15.80
3292	NASDAQ	DENN	Wed, Jun 6, 2018	15.72	15.93	15.67	15.81
3291	NASDAQ	DENN	Tue, Jun 5, 2018	15.36	15.74	15.36	15.74
3290	NASDAQ	DENN	Mon, Jun 4, 2018	15.23	15.41	15.17	15.40
3289	NASDAQ	DENN	Fri, Jun 1, 2018	15.31	15.40	15.15	15.23
3288	NASDAQ	DENN	Thu, May 31, 2018	15.48	15.51	15.11	15.25
3287	NASDAQ	DENN	Wed, May 30, 2018	15.10	15.56	15.02	15.49
3286	NASDAQ	DENN	Tue, May 29, 2018	14.93	15.07	14.76	15.01
3285	NASDAQ	DENN	Fri, May 25, 2018	14.87	15.25	14.87	15.01
3284	NASDAQ	DENN	Thu, May 24, 2018	14.90	14.96	14.75	14.83
3283	NASDAQ	DENN	Wed, May 23, 2018	14.79	14.92	14.77	14.89
3282	NASDAQ	DENN	Tue, May 22, 2018	14.94	15.00	14.80	14.87
3281	NASDAQ	DENN	Mon, May 21, 2018	14.80	15.01	14.80	14.93
3280	NASDAQ	DENN	Fri, May 18, 2018	15.27	15.29	14.73	14.81
3279	NASDAQ	DENN	Thu, May 17, 2018	15.10	15.27	15.06	15.18
3278	NASDAQ	DENN	Wed, May 16, 2018	15.15	15.26	15.00	15.08
3277	NASDAQ	DENN	Tue, May 15, 2018	15.20	15.34	15.05	15.12
3276	NASDAQ	DENN	Mon, May 14, 2018	15.51	15.63	15.22	15.22
3275	NASDAQ	DENN	Fri, May 11, 2018	15.79	15.87	15.51	15.52
3274	NASDAQ	DENN	Thu, May 10, 2018	15.60	15.94	15.55	15.78
3273	NASDAQ	DENN	Wed, May 9, 2018	15.91	15.91	15.52	15.55
3272	NASDAQ	DENN	Tue, May 8, 2018	15.66	15.98	15.52	15.93
3271	NASDAQ	DENN	Mon, May 7, 2018	15.84	15.88	15.61	15.65
3270	NASDAQ	DENN	Fri, May 4, 2018	15.73	15.98	15.55	15.81
3269	NASDAQ	DENN	Thu, May 3, 2018	14.90	15.80	14.79	15.73
3268	NASDAQ	DENN	Wed, May 2, 2018	15.25	16.13	14.99	14.99
3267	NASDAQ	DENN	Tue, May 1, 2018	17.59	17.75	17.27	17.28
3266	NASDAQ	DENN	Mon, Apr 30, 2018	17.25	17.61	17.13	17.51
3265	NASDAQ	DENN	Fri, Apr 27, 2018	17.21	17.34	16.99	17.21
3264	NASDAQ	DENN	Thu, Apr 26, 2018	17.06	17.65	17.06	17.15
3263	NASDAQ	DENN	Wed, Apr 25, 2018	16.63	17.13	16.56	17.02
3262	NASDAQ	DENN	Tue, Apr 24, 2018	16.63	16.78	16.36	16.57
3261	NASDAQ	DENN	Mon, Apr 23, 2018	16.56	16.72	16.56	16.57
3260	NASDAQ	DENN	Fri, Apr 20, 2018	16.52	16.73	16.52	16.59
3259	NASDAQ	DENN	Thu, Apr 19, 2018	16.55	16.66	16.50	16.59
3258	NASDAQ	DENN	Wed, Apr 18, 2018	16.64	16.65	16.47	16.58
3257	NASDAQ	DENN	Tue, Apr 17, 2018	16.67	16.97	16.44	16.61
3256	NASDAQ	DENN	Mon, Apr 16, 2018	16.32	16.75	16.32	16.59
3255	NASDAQ	DENN	Fri, Apr 13, 2018	16.25	16.49	16.10	16.18
3254	NASDAQ	DENN	Thu, Apr 12, 2018	16.21	16.36	16.16	16.20
3253	NASDAQ	DENN	Wed, Apr 11, 2018	16.16	16.27	16.11	16.16
3252	NASDAQ	DENN	Tue, Apr 10, 2018	16.16	16.32	15.96	16.24
3251	NASDAQ	DENN	Mon, Apr 9, 2018	16.32	16.39	16.00	16.01
3250	NASDAQ	DENN	Fri, Apr 6, 2018	16.07	16.37	16.07	16.24
3249	NASDAQ	DENN	Thu, Apr 5, 2018	15.96	16.24	15.84	16.17
3248	NASDAQ	DENN	Wed, Apr 4, 2018	15.34	15.92	15.07	15.84
3247	NASDAQ	DENN	Tue, Apr 3, 2018	15.18	15.55	15.17	15.50
3246	NASDAQ	DENN	Mon, Apr 2, 2018	15.44	15.71	15.06	15.15
3245	NASDAQ	DENN	Thu, Mar 29, 2018	15.41	15.64	15.39	15.43
3244	NASDAQ	DENN	Wed, Mar 28, 2018	15.29	15.51	15.22	15.34
3243	NASDAQ	DENN	Tue, Mar 27, 2018	15.39	15.49	15.22	15.24
3242	NASDAQ	DENN	Mon, Mar 26, 2018	15.35	15.48	15.22	15.40
3241	NASDAQ	DENN	Fri, Mar 23, 2018	15.42	15.52	15.22	15.23
3240	NASDAQ	DENN	Thu, Mar 22, 2018	15.39	15.90	15.26	15.34
3239	NASDAQ	DENN	Wed, Mar 21, 2018	15.59	15.70	15.41	15.47
3238	NASDAQ	DENN	Tue, Mar 20, 2018	15.62	15.87	15.54	15.58
3237	NASDAQ	DENN	Mon, Mar 19, 2018	15.61	15.65	15.44	15.58
3236	NASDAQ	DENN	Fri, Mar 16, 2018	15.62	15.80	15.61	15.65
3235	NASDAQ	DENN	Thu, Mar 15, 2018	16.03	16.06	15.55	15.62
3234	NASDAQ	DENN	Wed, Mar 14, 2018	16.05	16.18	15.92	15.97
3233	NASDAQ	DENN	Tue, Mar 13, 2018	16.23	16.31	16.02	16.03
3232	NASDAQ	DENN	Mon, Mar 12, 2018	16.10	16.22	16.01	16.15
3231	NASDAQ	DENN	Fri, Mar 9, 2018	16.02	16.19	15.92	16.07
3230	NASDAQ	DENN	Thu, Mar 8, 2018	15.95	16.16	15.84	15.93
3229	NASDAQ	DENN	Wed, Mar 7, 2018	15.58	15.98	15.45	15.88
3228	NASDAQ	DENN	Tue, Mar 6, 2018	15.54	15.67	15.32	15.65
3227	NASDAQ	DENN	Mon, Mar 5, 2018	15.44	15.77	15.38	15.46
3226	NASDAQ	DENN	Fri, Mar 2, 2018	14.89	15.52	14.83	15.48
3225	NASDAQ	DENN	Thu, Mar 1, 2018	15.01	15.22	14.97	15.07
3224	NASDAQ	DENN	Wed, Feb 28, 2018	14.99	15.28	14.99	15.04
3223	NASDAQ	DENN	Tue, Feb 27, 2018	15.03	15.17	14.97	14.97
3222	NASDAQ	DENN	Mon, Feb 26, 2018	15.08	15.17	14.96	15.02
3221	NASDAQ	DENN	Fri, Feb 23, 2018	14.94	15.57	14.80	14.98
3220	NASDAQ	DENN	Thu, Feb 22, 2018	15.04	15.22	14.85	14.88
3219	NASDAQ	DENN	Wed, Feb 21, 2018	14.79	15.05	14.71	14.95
3218	NASDAQ	DENN	Tue, Feb 20, 2018	14.86	14.97	14.53	14.82
3217	NASDAQ	DENN	Fri, Feb 16, 2018	15.10	15.26	14.89	14.91
3216	NASDAQ	DENN	Thu, Feb 15, 2018	15.13	15.17	14.84	15.16
3215	NASDAQ	DENN	Wed, Feb 14, 2018	15.27	15.70	14.87	15.09
3214	NASDAQ	DENN	Tue, Feb 13, 2018	14.45	14.59	14.20	14.49
3213	NASDAQ	DENN	Mon, Feb 12, 2018	14.76	14.80	14.54	14.55
3212	NASDAQ	DENN	Fri, Feb 9, 2018	14.50	14.74	14.24	14.65
3211	NASDAQ	DENN	Thu, Feb 8, 2018	14.72	14.72	14.32	14.34
3210	NASDAQ	DENN	Wed, Feb 7, 2018	14.54	14.77	14.44	14.68
3209	NASDAQ	DENN	Tue, Feb 6, 2018	14.26	14.76	14.10	14.62
3208	NASDAQ	DENN	Mon, Feb 5, 2018	14.70	14.94	14.01	14.49
3207	NASDAQ	DENN	Fri, Feb 2, 2018	15.17	15.17	14.90	14.99
3206	NASDAQ	DENN	Thu, Feb 1, 2018	14.96	15.26	14.82	15.21
3205	NASDAQ	DENN	Wed, Jan 31, 2018	15.29	15.39	14.99	14.99
3204	NASDAQ	DENN	Tue, Jan 30, 2018	15.12	15.35	15.07	15.23
3203	NASDAQ	DENN	Mon, Jan 29, 2018	15.32	15.49	15.18	15.25
3202	NASDAQ	DENN	Fri, Jan 26, 2018	15.25	15.47	15.02	15.34
3201	NASDAQ	DENN	Thu, Jan 25, 2018	15.28	15.37	15.18	15.28
3200	NASDAQ	DENN	Wed, Jan 24, 2018	15.27	15.44	15.06	15.15
3199	NASDAQ	DENN	Tue, Jan 23, 2018	15.31	15.31	15.01	15.24
3198	NASDAQ	DENN	Mon, Jan 22, 2018	15.30	15.56	15.17	15.33
3197	NASDAQ	DENN	Fri, Jan 19, 2018	15.10	15.50	15.10	15.30
3196	NASDAQ	DENN	Thu, Jan 18, 2018	15.08	15.25	14.96	15.11
3195	NASDAQ	DENN	Wed, Jan 17, 2018	15.10	15.23	15.01	15.06
3194	NASDAQ	DENN	Tue, Jan 16, 2018	15.02	15.31	15.00	15.09
3193	NASDAQ	DENN	Fri, Jan 12, 2018	14.51	15.10	14.49	14.90
3192	NASDAQ	DENN	Thu, Jan 11, 2018	13.89	14.52	13.82	14.44
3191	NASDAQ	DENN	Wed, Jan 10, 2018	13.70	14.63	13.66	13.90
3190	NASDAQ	DENN	Tue, Jan 9, 2018	13.70	13.72	13.57	13.63
3189	NASDAQ	DENN	Mon, Jan 8, 2018	13.85	13.85	13.46	13.70
3188	NASDAQ	DENN	Fri, Jan 5, 2018	13.74	13.91	13.67	13.80
3187	NASDAQ	DENN	Thu, Jan 4, 2018	13.66	13.84	13.65	13.71
3186	NASDAQ	DENN	Wed, Jan 3, 2018	13.47	13.65	13.42	13.64
3185	NASDAQ	DENN	Tue, Jan 2, 2018	13.26	13.63	13.26	13.51
3184	NASDAQ	DENN	Fri, Dec 29, 2017	13.33	13.34	13.22	13.24
3183	NASDAQ	DENN	Thu, Dec 28, 2017	13.39	13.46	13.26	13.33
3182	NASDAQ	DENN	Wed, Dec 27, 2017	13.41	13.50	13.36	13.40
3181	NASDAQ	DENN	Tue, Dec 26, 2017	13.44	13.57	13.37	13.43
3180	NASDAQ	DENN	Fri, Dec 22, 2017	13.60	13.62	13.41	13.45
3179	NASDAQ	DENN	Thu, Dec 21, 2017	13.61	13.68	13.54	13.54
3178	NASDAQ	DENN	Wed, Dec 20, 2017	13.55	13.69	13.44	13.59
3177	NASDAQ	DENN	Tue, Dec 19, 2017	13.46	13.70	13.46	13.62
3176	NASDAQ	DENN	Mon, Dec 18, 2017	13.52	13.63	13.39	13.40
3175	NASDAQ	DENN	Fri, Dec 15, 2017	13.34	13.58	13.34	13.41
3174	NASDAQ	DENN	Thu, Dec 14, 2017	13.66	13.66	13.25	13.33
3173	NASDAQ	DENN	Wed, Dec 13, 2017	13.27	13.67	13.26	13.62
3172	NASDAQ	DENN	Tue, Dec 12, 2017	13.30	13.36	13.13	13.26
3171	NASDAQ	DENN	Mon, Dec 11, 2017	13.24	13.33	13.16	13.27
3170	NASDAQ	DENN	Fri, Dec 8, 2017	13.30	13.37	13.20	13.26
3169	NASDAQ	DENN	Thu, Dec 7, 2017	13.28	13.44	13.20	13.27
3168	NASDAQ	DENN	Wed, Dec 6, 2017	13.40	13.51	13.26	13.28
3167	NASDAQ	DENN	Tue, Dec 5, 2017	13.65	13.65	13.37	13.39
3166	NASDAQ	DENN	Mon, Dec 4, 2017	13.47	13.77	13.47	13.59
3165	NASDAQ	DENN	Fri, Dec 1, 2017	13.49	13.52	12.99	13.38
3164	NASDAQ	DENN	Thu, Nov 30, 2017	13.65	13.65	13.39	13.55
3163	NASDAQ	DENN	Wed, Nov 29, 2017	13.21	13.71	13.19	13.61
3162	NASDAQ	DENN	Tue, Nov 28, 2017	12.91	13.27	12.79	13.14
3161	NASDAQ	DENN	Mon, Nov 27, 2017	12.84	12.91	12.75	12.88
3160	NASDAQ	DENN	Fri, Nov 24, 2017	12.68	12.84	12.57	12.81
3159	NASDAQ	DENN	Wed, Nov 22, 2017	12.48	13.20	12.33	12.69
3158	NASDAQ	DENN	Tue, Nov 21, 2017	12.65	12.68	12.48	12.49
3157	NASDAQ	DENN	Mon, Nov 20, 2017	12.67	12.68	12.42	12.61
3156	NASDAQ	DENN	Fri, Nov 17, 2017	12.45	12.70	12.45	12.67
3155	NASDAQ	DENN	Thu, Nov 16, 2017	12.47	12.62	12.46	12.52
3154	NASDAQ	DENN	Wed, Nov 15, 2017	12.41	12.54	12.32	12.44
3153	NASDAQ	DENN	Tue, Nov 14, 2017	12.39	12.55	12.39	12.47
3152	NASDAQ	DENN	Mon, Nov 13, 2017	12.26	12.45	12.20	12.35
3151	NASDAQ	DENN	Fri, Nov 10, 2017	12.23	12.42	12.23	12.30
3150	NASDAQ	DENN	Thu, Nov 9, 2017	12.13	12.27	12.11	12.23
3149	NASDAQ	DENN	Wed, Nov 8, 2017	12.22	12.33	12.09	12.23
3148	NASDAQ	DENN	Tue, Nov 7, 2017	12.54	12.63	12.28	12.31
3147	NASDAQ	DENN	Mon, Nov 6, 2017	12.85	12.87	12.61	12.62
3146	NASDAQ	DENN	Fri, Nov 3, 2017	13.29	13.29	12.84	12.84
3145	NASDAQ	DENN	Thu, Nov 2, 2017	12.51	13.35	12.37	13.30
3144	NASDAQ	DENN	Wed, Nov 1, 2017	13.07	13.24	12.83	12.84
3143	NASDAQ	DENN	Tue, Oct 31, 2017	13.02	13.25	12.94	13.07
3142	NASDAQ	DENN	Mon, Oct 30, 2017	12.98	12.98	12.79	12.84
3141	NASDAQ	DENN	Fri, Oct 27, 2017	12.90	13.15	12.88	13.00
3140	NASDAQ	DENN	Thu, Oct 26, 2017	12.93	13.04	12.79	12.88
3139	NASDAQ	DENN	Wed, Oct 25, 2017	12.97	13.01	12.80	12.89
3138	NASDAQ	DENN	Tue, Oct 24, 2017	12.99	13.11	12.73	13.06
3137	NASDAQ	DENN	Mon, Oct 23, 2017	13.13	13.20	12.98	13.01
3136	NASDAQ	DENN	Fri, Oct 20, 2017	13.15	13.21	13.04	13.09
3135	NASDAQ	DENN	Thu, Oct 19, 2017	13.05	13.15	12.98	13.13
3134	NASDAQ	DENN	Wed, Oct 18, 2017	13.05	13.10	12.96	13.06
3133	NASDAQ	DENN	Tue, Oct 17, 2017	12.90	13.10	12.89	12.99
3132	NASDAQ	DENN	Mon, Oct 16, 2017	13.04	13.25	12.91	12.93
3131	NASDAQ	DENN	Fri, Oct 13, 2017	12.96	13.05	12.90	12.98
3130	NASDAQ	DENN	Thu, Oct 12, 2017	12.98	13.01	12.86	12.95
3129	NASDAQ	DENN	Wed, Oct 11, 2017	13.11	13.15	12.97	13.00
3128	NASDAQ	DENN	Tue, Oct 10, 2017	13.09	13.16	13.03	13.14
3127	NASDAQ	DENN	Mon, Oct 9, 2017	13.05	13.14	12.94	13.02
3126	NASDAQ	DENN	Fri, Oct 6, 2017	12.90	13.20	12.89	13.05
3125	NASDAQ	DENN	Thu, Oct 5, 2017	12.80	12.98	12.75	12.87
3124	NASDAQ	DENN	Wed, Oct 4, 2017	12.80	12.99	12.74	12.76
3123	NASDAQ	DENN	Tue, Oct 3, 2017	12.76	12.99	12.69	12.81
3122	NASDAQ	DENN	Mon, Oct 2, 2017	12.48	12.73	12.39	12.73
3121	NASDAQ	DENN	Fri, Sep 29, 2017	12.45	12.51	12.41	12.45
3120	NASDAQ	DENN	Thu, Sep 28, 2017	12.38	12.53	12.31	12.43
3119	NASDAQ	DENN	Wed, Sep 27, 2017	12.41	12.50	12.19	12.41
3118	NASDAQ	DENN	Tue, Sep 26, 2017	12.18	12.41	12.14	12.38
3117	NASDAQ	DENN	Mon, Sep 25, 2017	12.08	12.27	12.08	12.21
3116	NASDAQ	DENN	Fri, Sep 22, 2017	12.00	12.16	12.00	12.11
3115	NASDAQ	DENN	Thu, Sep 21, 2017	12.07	12.10	11.98	12.01
3114	NASDAQ	DENN	Wed, Sep 20, 2017	11.89	12.23	11.88	12.07
3113	NASDAQ	DENN	Tue, Sep 19, 2017	11.85	11.97	11.78	11.90
3112	NASDAQ	DENN	Mon, Sep 18, 2017	11.90	12.01	11.78	11.80
3111	NASDAQ	DENN	Fri, Sep 15, 2017	11.76	11.91	11.50	11.84
3110	NASDAQ	DENN	Thu, Sep 14, 2017	11.88	11.88	11.61	11.75
3109	NASDAQ	DENN	Wed, Sep 13, 2017	11.75	12.08	11.68	11.89
3108	NASDAQ	DENN	Tue, Sep 12, 2017	11.56	11.81	11.52	11.75
3107	NASDAQ	DENN	Mon, Sep 11, 2017	11.52	11.72	11.52	11.57
3106	NASDAQ	DENN	Fri, Sep 8, 2017	11.41	11.48	11.31	11.41
3105	NASDAQ	DENN	Thu, Sep 7, 2017	11.62	11.68	11.33	11.40
3104	NASDAQ	DENN	Wed, Sep 6, 2017	11.88	11.88	11.62	11.62
3103	NASDAQ	DENN	Tue, Sep 5, 2017	12.00	12.01	11.74	11.81
3102	NASDAQ	DENN	Fri, Sep 1, 2017	11.94	12.05	11.85	12.01
3101	NASDAQ	DENN	Thu, Aug 31, 2017	11.74	11.97	11.74	11.96
3100	NASDAQ	DENN	Wed, Aug 30, 2017	11.60	11.78	11.50	11.73
3099	NASDAQ	DENN	Tue, Aug 29, 2017	11.72	11.82	11.62	11.63
3098	NASDAQ	DENN	Mon, Aug 28, 2017	11.76	11.87	11.64	11.76
3097	NASDAQ	DENN	Fri, Aug 25, 2017	11.80	11.88	11.69	11.69
3096	NASDAQ	DENN	Thu, Aug 24, 2017	11.96	12.07	11.72	11.74
3095	NASDAQ	DENN	Wed, Aug 23, 2017	12.03	12.28	11.94	11.95
3094	NASDAQ	DENN	Tue, Aug 22, 2017	12.08	12.17	12.05	12.13
3093	NASDAQ	DENN	Mon, Aug 21, 2017	12.05	12.13	12.02	12.03
3092	NASDAQ	DENN	Fri, Aug 18, 2017	12.06	12.34	11.96	12.12
3091	NASDAQ	DENN	Thu, Aug 17, 2017	12.21	12.40	12.18	12.19
3090	NASDAQ	DENN	Wed, Aug 16, 2017	12.30	12.40	12.25	12.29
3089	NASDAQ	DENN	Tue, Aug 15, 2017	12.36	12.44	12.23	12.25
3088	NASDAQ	DENN	Mon, Aug 14, 2017	12.17	12.38	12.14	12.36
3087	NASDAQ	DENN	Fri, Aug 11, 2017	12.10	12.16	11.97	12.10
3086	NASDAQ	DENN	Thu, Aug 10, 2017	12.00	12.19	11.99	12.03
3085	NASDAQ	DENN	Wed, Aug 9, 2017	12.14	12.18	12.05	12.07
3084	NASDAQ	DENN	Tue, Aug 8, 2017	12.29	12.39	12.17	12.20
3083	NASDAQ	DENN	Mon, Aug 7, 2017	12.21	12.44	12.21	12.31
3082	NASDAQ	DENN	Fri, Aug 4, 2017	12.18	12.28	12.06	12.21
3081	NASDAQ	DENN	Thu, Aug 3, 2017	12.29	12.37	12.12	12.12
3080	NASDAQ	DENN	Wed, Aug 2, 2017	11.74	12.99	11.44	12.31
3079	NASDAQ	DENN	Tue, Aug 1, 2017	11.42	11.73	11.24	11.65
3078	NASDAQ	DENN	Mon, Jul 31, 2017	11.45	11.47	11.29	11.36
3077	NASDAQ	DENN	Fri, Jul 28, 2017	11.47	11.58	11.30	11.40
3076	NASDAQ	DENN	Thu, Jul 27, 2017	11.53	11.63	11.49	11.55
3075	NASDAQ	DENN	Wed, Jul 26, 2017	11.59	11.61	11.46	11.52
3074	NASDAQ	DENN	Tue, Jul 25, 2017	11.43	11.66	11.43	11.58
3073	NASDAQ	DENN	Mon, Jul 24, 2017	11.60	11.63	11.40	11.42
3072	NASDAQ	DENN	Fri, Jul 21, 2017	11.78	11.86	11.59	11.61
3071	NASDAQ	DENN	Thu, Jul 20, 2017	11.48	11.70	11.47	11.66
3070	NASDAQ	DENN	Wed, Jul 19, 2017	11.41	11.59	11.41	11.50
3069	NASDAQ	DENN	Tue, Jul 18, 2017	11.43	11.49	11.37	11.42
3068	NASDAQ	DENN	Mon, Jul 17, 2017	11.41	11.53	11.36	11.47
3067	NASDAQ	DENN	Fri, Jul 14, 2017	11.42	11.52	11.40	11.42
3066	NASDAQ	DENN	Thu, Jul 13, 2017	11.49	11.49	11.35	11.45
3065	NASDAQ	DENN	Wed, Jul 12, 2017	11.55	11.61	11.49	11.50
3064	NASDAQ	DENN	Tue, Jul 11, 2017	11.50	11.60	11.42	11.48
3063	NASDAQ	DENN	Mon, Jul 10, 2017	11.62	11.66	11.47	11.49
3062	NASDAQ	DENN	Fri, Jul 7, 2017	11.72	11.77	11.64	11.67
3061	NASDAQ	DENN	Thu, Jul 6, 2017	11.72	11.77	11.54	11.67
3060	NASDAQ	DENN	Wed, Jul 5, 2017	11.89	11.89	11.62	11.81
3059	NASDAQ	DENN	Mon, Jul 3, 2017	11.83	11.94	11.75	11.90
3058	NASDAQ	DENN	Fri, Jun 30, 2017	11.80	11.88	11.74	11.77
3057	NASDAQ	DENN	Thu, Jun 29, 2017	11.76	11.81	11.58	11.75
3056	NASDAQ	DENN	Wed, Jun 28, 2017	11.68	11.82	11.64	11.76
3055	NASDAQ	DENN	Tue, Jun 27, 2017	11.57	11.71	11.53	11.60
3054	NASDAQ	DENN	Mon, Jun 26, 2017	11.48	11.59	11.45	11.57
3053	NASDAQ	DENN	Fri, Jun 23, 2017	11.09	11.53	11.04	11.47
3052	NASDAQ	DENN	Thu, Jun 22, 2017	11.02	11.12	10.87	11.07
3051	NASDAQ	DENN	Wed, Jun 21, 2017	11.18	11.27	11.06	11.07
3050	NASDAQ	DENN	Tue, Jun 20, 2017	11.50	11.50	11.17	11.21
3049	NASDAQ	DENN	Mon, Jun 19, 2017	11.53	11.53	11.30	11.49
3048	NASDAQ	DENN	Fri, Jun 16, 2017	11.33	11.60	11.33	11.50
3047	NASDAQ	DENN	Thu, Jun 15, 2017	11.58	11.63	11.38	11.62
3046	NASDAQ	DENN	Wed, Jun 14, 2017	11.83	11.95	11.62	11.69
3045	NASDAQ	DENN	Tue, Jun 13, 2017	11.88	11.89	11.68	11.79
3044	NASDAQ	DENN	Mon, Jun 12, 2017	12.08	12.10	11.88	11.91
3043	NASDAQ	DENN	Fri, Jun 9, 2017	12.02	12.10	11.91	12.06
3042	NASDAQ	DENN	Thu, Jun 8, 2017	12.08	12.22	11.96	12.03
3041	NASDAQ	DENN	Wed, Jun 7, 2017	12.12	12.24	12.08	12.11
3040	NASDAQ	DENN	Tue, Jun 6, 2017	12.06	12.17	11.69	12.11
3039	NASDAQ	DENN	Mon, Jun 5, 2017	12.11	12.16	12.03	12.13
3038	NASDAQ	DENN	Fri, Jun 2, 2017	11.96	12.19	11.87	12.12
3037	NASDAQ	DENN	Thu, Jun 1, 2017	11.98	11.98	11.77	11.95
3036	NASDAQ	DENN	Wed, May 31, 2017	11.67	11.92	11.58	11.90
3035	NASDAQ	DENN	Tue, May 30, 2017	11.61	11.77	11.54	11.66
3034	NASDAQ	DENN	Fri, May 26, 2017	11.46	11.65	11.34	11.61
3033	NASDAQ	DENN	Thu, May 25, 2017	11.51	11.57	11.40	11.54
3032	NASDAQ	DENN	Wed, May 24, 2017	11.41	11.54	11.38	11.50
3031	NASDAQ	DENN	Tue, May 23, 2017	11.44	11.44	11.35	11.37
3030	NASDAQ	DENN	Mon, May 22, 2017	11.47	11.56	11.35	11.40
3029	NASDAQ	DENN	Fri, May 19, 2017	11.43	11.60	11.30	11.47
3028	NASDAQ	DENN	Thu, May 18, 2017	11.36	11.54	11.35	11.44
3027	NASDAQ	DENN	Wed, May 17, 2017	11.43	11.53	11.28	11.41
3026	NASDAQ	DENN	Tue, May 16, 2017	11.58	11.62	11.43	11.48
3025	NASDAQ	DENN	Mon, May 15, 2017	11.67	11.76	11.58	11.58
3024	NASDAQ	DENN	Fri, May 12, 2017	12.02	12.48	11.68	11.68
3023	NASDAQ	DENN	Thu, May 11, 2017	11.95	12.09	11.86	12.00
3022	NASDAQ	DENN	Wed, May 10, 2017	12.03	12.12	11.95	12.04
3021	NASDAQ	DENN	Tue, May 9, 2017	11.98	12.08	11.90	12.06
3020	NASDAQ	DENN	Mon, May 8, 2017	12.14	12.16	11.97	11.97
3019	NASDAQ	DENN	Fri, May 5, 2017	12.08	12.20	11.92	12.14
3018	NASDAQ	DENN	Thu, May 4, 2017	11.94	12.20	11.88	12.04
3017	NASDAQ	DENN	Wed, May 3, 2017	12.07	12.32	11.55	11.91
3016	NASDAQ	DENN	Tue, May 2, 2017	12.81	12.81	12.65	12.71
3015	NASDAQ	DENN	Mon, May 1, 2017	12.77	12.81	12.61	12.73
3014	NASDAQ	DENN	Fri, Apr 28, 2017	12.93	12.93	12.68	12.70
3013	NASDAQ	DENN	Thu, Apr 27, 2017	13.03	13.04	12.82	12.91
3012	NASDAQ	DENN	Wed, Apr 26, 2017	12.73	13.05	12.73	12.95
3011	NASDAQ	DENN	Tue, Apr 25, 2017	12.86	13.02	12.76	12.76
3010	NASDAQ	DENN	Mon, Apr 24, 2017	12.63	12.86	12.58	12.81
3009	NASDAQ	DENN	Fri, Apr 21, 2017	12.46	12.52	12.34	12.46
3008	NASDAQ	DENN	Thu, Apr 20, 2017	12.35	12.54	12.30	12.52
3007	NASDAQ	DENN	Wed, Apr 19, 2017	12.28	12.36	12.25	12.30
3006	NASDAQ	DENN	Tue, Apr 18, 2017	12.15	12.25	12.14	12.25
3005	NASDAQ	DENN	Mon, Apr 17, 2017	12.16	12.21	12.09	12.19
3004	NASDAQ	DENN	Thu, Apr 13, 2017	12.38	12.44	12.16	12.17
3003	NASDAQ	DENN	Wed, Apr 12, 2017	12.46	12.52	12.30	12.38
3002	NASDAQ	DENN	Tue, Apr 11, 2017	12.32	12.51	12.32	12.50
3001	NASDAQ	DENN	Mon, Apr 10, 2017	12.36	12.44	12.26	12.36
3000	NASDAQ	DENN	Fri, Apr 7, 2017	12.30	12.51	12.29	12.36
2999	NASDAQ	DENN	Thu, Apr 6, 2017	12.24	12.41	12.19	12.38
2998	NASDAQ	DENN	Wed, Apr 5, 2017	12.30	12.41	12.16	12.25
2997	NASDAQ	DENN	Tue, Apr 4, 2017	12.29	12.34	12.14	12.19
2996	NASDAQ	DENN	Mon, Apr 3, 2017	12.37	12.46	12.27	12.29
2995	NASDAQ	DENN	Fri, Mar 31, 2017	12.29	12.41	12.24	12.37
2994	NASDAQ	DENN	Thu, Mar 30, 2017	12.25	12.35	12.16	12.34
2993	NASDAQ	DENN	Wed, Mar 29, 2017	12.13	12.30	12.13	12.21
2992	NASDAQ	DENN	Tue, Mar 28, 2017	11.94	12.27	11.94	12.20
2991	NASDAQ	DENN	Mon, Mar 27, 2017	11.98	12.07	11.81	11.92
2990	NASDAQ	DENN	Fri, Mar 24, 2017	12.15	12.27	12.09	12.13
2989	NASDAQ	DENN	Thu, Mar 23, 2017	12.03	12.26	11.95	12.14
2988	NASDAQ	DENN	Wed, Mar 22, 2017	12.17	12.26	11.89	12.04
2987	NASDAQ	DENN	Tue, Mar 21, 2017	12.40	12.46	12.13	12.14
2986	NASDAQ	DENN	Mon, Mar 20, 2017	12.47	12.50	12.34	12.35
2985	NASDAQ	DENN	Fri, Mar 17, 2017	12.33	12.53	12.33	12.47
2984	NASDAQ	DENN	Thu, Mar 16, 2017	12.47	12.49	12.36	12.44
2983	NASDAQ	DENN	Wed, Mar 15, 2017	12.38	12.50	12.32	12.45
2982	NASDAQ	DENN	Tue, Mar 14, 2017	12.32	12.36	12.18	12.30
2981	NASDAQ	DENN	Mon, Mar 13, 2017	12.38	12.51	12.30	12.31
2980	NASDAQ	DENN	Fri, Mar 10, 2017	12.37	12.50	12.36	12.40
2979	NASDAQ	DENN	Thu, Mar 9, 2017	12.42	12.52	12.36	12.37
2978	NASDAQ	DENN	Wed, Mar 8, 2017	12.44	12.50	12.35	12.41
2977	NASDAQ	DENN	Tue, Mar 7, 2017	12.56	12.60	12.38	12.38
2976	NASDAQ	DENN	Mon, Mar 6, 2017	12.56	12.62	12.46	12.60
2975	NASDAQ	DENN	Fri, Mar 3, 2017	12.66	12.77	12.55	12.57
2974	NASDAQ	DENN	Thu, Mar 2, 2017	12.64	12.76	12.60	12.71
2973	NASDAQ	DENN	Wed, Mar 1, 2017	12.64	12.74	12.56	12.66
2972	NASDAQ	DENN	Tue, Feb 28, 2017	12.62	12.74	12.53	12.56
2971	NASDAQ	DENN	Mon, Feb 27, 2017	12.72	12.82	12.62	12.65
2970	NASDAQ	DENN	Fri, Feb 24, 2017	12.77	12.80	12.57	12.73
2969	NASDAQ	DENN	Thu, Feb 23, 2017	12.89	12.95	12.79	12.82
2968	NASDAQ	DENN	Wed, Feb 22, 2017	13.18	13.31	12.88	12.90
2967	NASDAQ	DENN	Tue, Feb 21, 2017	13.23	13.72	13.13	13.17
2966	NASDAQ	DENN	Fri, Feb 17, 2017	13.90	13.94	13.69	13.71
2965	NASDAQ	DENN	Thu, Feb 16, 2017	12.86	14.25	12.86	13.77
2964	NASDAQ	DENN	Wed, Feb 15, 2017	12.37	12.40	12.19	12.30
2963	NASDAQ	DENN	Tue, Feb 14, 2017	12.30	12.39	12.23	12.30
2962	NASDAQ	DENN	Mon, Feb 13, 2017	12.58	12.59	12.29	12.36
2961	NASDAQ	DENN	Fri, Feb 10, 2017	12.40	12.54	12.34	12.51
2960	NASDAQ	DENN	Thu, Feb 9, 2017	12.08	12.36	12.08	12.33
2959	NASDAQ	DENN	Wed, Feb 8, 2017	12.01	12.11	11.91	12.07
2958	NASDAQ	DENN	Tue, Feb 7, 2017	12.09	12.18	12.02	12.04
2957	NASDAQ	DENN	Mon, Feb 6, 2017	12.19	12.28	12.05	12.05
2956	NASDAQ	DENN	Fri, Feb 3, 2017	12.16	12.23	12.10	12.23
2955	NASDAQ	DENN	Thu, Feb 2, 2017	12.07	12.20	12.05	12.12
2954	NASDAQ	DENN	Wed, Feb 1, 2017	12.15	12.24	12.06	12.07
2953	NASDAQ	DENN	Tue, Jan 31, 2017	12.16	12.24	12.09	12.17
2952	NASDAQ	DENN	Mon, Jan 30, 2017	12.11	12.23	12.05	12.19
2951	NASDAQ	DENN	Fri, Jan 27, 2017	12.23	12.25	12.11	12.20
2950	NASDAQ	DENN	Thu, Jan 26, 2017	12.23	12.29	12.22	12.24
2949	NASDAQ	DENN	Wed, Jan 25, 2017	12.25	12.38	12.23	12.29
2948	NASDAQ	DENN	Tue, Jan 24, 2017	12.25	12.31	11.97	12.25
2947	NASDAQ	DENN	Mon, Jan 23, 2017	12.20	12.30	12.17	12.23
2946	NASDAQ	DENN	Fri, Jan 20, 2017	12.23	12.33	12.20	12.27
2945	NASDAQ	DENN	Thu, Jan 19, 2017	12.38	12.40	12.26	12.28
2944	NASDAQ	DENN	Wed, Jan 18, 2017	12.33	12.41	12.18	12.36
2943	NASDAQ	DENN	Tue, Jan 17, 2017	12.31	12.46	12.23	12.30
2942	NASDAQ	DENN	Fri, Jan 13, 2017	12.41	12.50	12.34	12.40
2941	NASDAQ	DENN	Thu, Jan 12, 2017	12.43	12.50	12.26	12.42
2940	NASDAQ	DENN	Wed, Jan 11, 2017	12.54	12.54	12.38	12.48
2939	NASDAQ	DENN	Tue, Jan 10, 2017	12.25	12.50	12.25	12.43
2938	NASDAQ	DENN	Mon, Jan 9, 2017	12.50	12.63	12.12	12.31
2937	NASDAQ	DENN	Fri, Jan 6, 2017	12.76	12.83	12.62	12.63
2936	NASDAQ	DENN	Thu, Jan 5, 2017	12.81	12.92	12.72	12.81
2935	NASDAQ	DENN	Wed, Jan 4, 2017	12.82	12.95	12.76	12.85
2934	NASDAQ	DENN	Tue, Jan 3, 2017	12.92	12.92	12.64	12.77
2933	NASDAQ	DENN	Fri, Dec 30, 2016	12.89	13.01	12.76	12.83
2932	NASDAQ	DENN	Thu, Dec 29, 2016	12.90	13.04	12.84	12.90
2931	NASDAQ	DENN	Wed, Dec 28, 2016	12.95	12.99	12.80	12.87
2930	NASDAQ	DENN	Tue, Dec 27, 2016	12.89	13.01	12.88	12.95
2929	NASDAQ	DENN	Fri, Dec 23, 2016	12.90	12.98	12.84	12.94
2928	NASDAQ	DENN	Thu, Dec 22, 2016	12.99	13.04	12.81	12.87
2927	NASDAQ	DENN	Wed, Dec 21, 2016	12.97	13.10	12.90	12.96
2926	NASDAQ	DENN	Tue, Dec 20, 2016	12.97	13.16	12.78	13.00
2925	NASDAQ	DENN	Mon, Dec 19, 2016	12.88	13.07	12.85	12.87
2924	NASDAQ	DENN	Fri, Dec 16, 2016	12.87	13.06	12.71	12.90
2923	NASDAQ	DENN	Thu, Dec 15, 2016	12.73	12.93	12.71	12.81
2922	NASDAQ	DENN	Wed, Dec 14, 2016	12.84	12.96	12.68	12.77
2921	NASDAQ	DENN	Tue, Dec 13, 2016	12.80	12.92	12.73	12.81
2920	NASDAQ	DENN	Mon, Dec 12, 2016	12.78	12.94	12.53	12.79
2919	NASDAQ	DENN	Fri, Dec 9, 2016	13.03	13.05	12.72	12.84
2918	NASDAQ	DENN	Thu, Dec 8, 2016	12.61	12.98	12.38	12.92
2917	NASDAQ	DENN	Wed, Dec 7, 2016	12.57	12.69	12.52	12.59
2916	NASDAQ	DENN	Tue, Dec 6, 2016	12.41	12.62	12.24	12.55
2915	NASDAQ	DENN	Mon, Dec 5, 2016	12.15	12.38	12.14	12.36
2914	NASDAQ	DENN	Fri, Dec 2, 2016	12.27	12.46	12.11	12.13
2913	NASDAQ	DENN	Thu, Dec 1, 2016	12.09	12.44	12.09	12.27
2912	NASDAQ	DENN	Wed, Nov 30, 2016	12.23	12.39	12.07	12.09
2911	NASDAQ	DENN	Tue, Nov 29, 2016	12.40	12.46	12.24	12.26
2910	NASDAQ	DENN	Mon, Nov 28, 2016	12.60	12.70	12.31	12.33
2909	NASDAQ	DENN	Fri, Nov 25, 2016	12.50	12.73	12.50	12.67
2908	NASDAQ	DENN	Wed, Nov 23, 2016	12.51	12.81	12.47	12.49
2907	NASDAQ	DENN	Tue, Nov 22, 2016	12.33	12.45	12.17	12.44
2906	NASDAQ	DENN	Mon, Nov 21, 2016	12.22	12.35	12.16	12.24
2905	NASDAQ	DENN	Fri, Nov 18, 2016	12.12	12.29	11.92	12.24
2904	NASDAQ	DENN	Thu, Nov 17, 2016	12.21	12.37	12.14	12.15
2903	NASDAQ	DENN	Wed, Nov 16, 2016	12.07	12.36	12.07	12.26
2902	NASDAQ	DENN	Tue, Nov 15, 2016	12.15	12.39	11.95	12.06
2901	NASDAQ	DENN	Mon, Nov 14, 2016	12.29	12.54	12.08	12.24
2900	NASDAQ	DENN	Fri, Nov 11, 2016	11.75	12.44	11.70	12.42
2899	NASDAQ	DENN	Thu, Nov 10, 2016	11.50	11.87	11.34	11.81
2898	NASDAQ	DENN	Wed, Nov 9, 2016	10.92	11.47	10.91	11.47
2897	NASDAQ	DENN	Tue, Nov 8, 2016	11.09	11.15	11.00	11.06
2896	NASDAQ	DENN	Mon, Nov 7, 2016	10.99	11.28	10.94	11.07
2895	NASDAQ	DENN	Fri, Nov 4, 2016	11.30	11.30	10.99	10.99
2894	NASDAQ	DENN	Thu, Nov 3, 2016	10.98	11.50	10.98	11.23
2893	NASDAQ	DENN	Wed, Nov 2, 2016	10.50	11.38	10.35	11.00
2892	NASDAQ	DENN	Tue, Nov 1, 2016	10.39	10.39	10.02	10.09
2891	NASDAQ	DENN	Mon, Oct 31, 2016	10.35	10.46	10.31	10.37
2890	NASDAQ	DENN	Fri, Oct 28, 2016	10.15	10.45	10.14	10.29
2889	NASDAQ	DENN	Thu, Oct 27, 2016	10.16	10.23	10.11	10.18
2888	NASDAQ	DENN	Wed, Oct 26, 2016	10.23	10.32	10.11	10.11
2887	NASDAQ	DENN	Tue, Oct 25, 2016	10.47	10.58	10.23	10.30
2886	NASDAQ	DENN	Mon, Oct 24, 2016	10.53	10.63	10.50	10.52
2885	NASDAQ	DENN	Fri, Oct 21, 2016	10.29	10.51	10.29	10.44
2884	NASDAQ	DENN	Thu, Oct 20, 2016	10.43	10.45	10.30	10.37
2883	NASDAQ	DENN	Wed, Oct 19, 2016	10.39	10.53	10.39	10.46
2882	NASDAQ	DENN	Tue, Oct 18, 2016	10.51	10.55	10.31	10.35
2881	NASDAQ	DENN	Mon, Oct 17, 2016	10.50	10.54	10.35	10.41
2880	NASDAQ	DENN	Fri, Oct 14, 2016	10.29	10.55	10.28	10.52
2879	NASDAQ	DENN	Thu, Oct 13, 2016	10.22	10.33	10.21	10.23
2878	NASDAQ	DENN	Wed, Oct 12, 2016	10.25	10.40	10.22	10.29
2877	NASDAQ	DENN	Tue, Oct 11, 2016	10.38	10.38	10.22	10.23
2876	NASDAQ	DENN	Mon, Oct 10, 2016	10.29	10.40	10.25	10.37
2875	NASDAQ	DENN	Fri, Oct 7, 2016	10.30	10.36	10.21	10.25
2874	NASDAQ	DENN	Thu, Oct 6, 2016	10.41	10.41	10.20	10.33
2873	NASDAQ	DENN	Wed, Oct 5, 2016	10.65	10.66	10.43	10.46
2872	NASDAQ	DENN	Tue, Oct 4, 2016	10.68	10.75	10.60	10.63
2871	NASDAQ	DENN	Mon, Oct 3, 2016	10.64	10.75	10.56	10.66
2870	NASDAQ	DENN	Fri, Sep 30, 2016	10.34	10.73	10.31	10.69
2869	NASDAQ	DENN	Thu, Sep 29, 2016	10.31	10.38	10.21	10.34
2868	NASDAQ	DENN	Wed, Sep 28, 2016	10.46	10.47	10.30	10.34
2867	NASDAQ	DENN	Tue, Sep 27, 2016	10.49	10.61	10.42	10.49
2866	NASDAQ	DENN	Mon, Sep 26, 2016	10.68	10.71	10.48	10.48
2865	NASDAQ	DENN	Fri, Sep 23, 2016	10.70	10.79	10.64	10.74
2864	NASDAQ	DENN	Thu, Sep 22, 2016	10.48	10.76	10.46	10.75
2863	NASDAQ	DENN	Wed, Sep 21, 2016	10.49	10.55	10.35	10.46
2862	NASDAQ	DENN	Tue, Sep 20, 2016	10.54	10.63	10.42	10.45
2861	NASDAQ	DENN	Mon, Sep 19, 2016	10.66	10.70	10.44	10.48
2860	NASDAQ	DENN	Fri, Sep 16, 2016	10.50	10.70	10.45	10.67
2859	NASDAQ	DENN	Thu, Sep 15, 2016	10.44	10.50	10.33	10.48
2858	NASDAQ	DENN	Wed, Sep 14, 2016	10.39	10.54	10.32	10.48
2857	NASDAQ	DENN	Tue, Sep 13, 2016	10.43	10.46	10.28	10.43
2856	NASDAQ	DENN	Mon, Sep 12, 2016	10.39	10.53	10.36	10.48
2855	NASDAQ	DENN	Fri, Sep 9, 2016	10.63	10.69	10.38	10.38
2854	NASDAQ	DENN	Thu, Sep 8, 2016	10.85	10.85	10.68	10.68
2853	NASDAQ	DENN	Wed, Sep 7, 2016	10.74	10.92	10.73	10.91
2852	NASDAQ	DENN	Tue, Sep 6, 2016	10.80	10.86	10.69	10.71
2851	NASDAQ	DENN	Fri, Sep 2, 2016	10.59	10.79	10.56	10.77
2850	NASDAQ	DENN	Thu, Sep 1, 2016	10.48	10.55	10.43	10.53
2849	NASDAQ	DENN	Wed, Aug 31, 2016	10.46	10.51	10.38	10.45
2848	NASDAQ	DENN	Tue, Aug 30, 2016	10.45	10.47	10.39	10.44
2847	NASDAQ	DENN	Mon, Aug 29, 2016	10.48	10.59	10.43	10.48
2846	NASDAQ	DENN	Fri, Aug 26, 2016	10.70	10.70	10.45	10.45
2845	NASDAQ	DENN	Thu, Aug 25, 2016	10.67	10.86	10.64	10.66
2844	NASDAQ	DENN	Wed, Aug 24, 2016	10.89	10.96	10.66	10.67
2843	NASDAQ	DENN	Tue, Aug 23, 2016	10.89	10.96	10.85	10.88
2842	NASDAQ	DENN	Mon, Aug 22, 2016	10.84	10.86	10.68	10.85
2841	NASDAQ	DENN	Fri, Aug 19, 2016	10.99	10.99	10.81	10.82
2840	NASDAQ	DENN	Thu, Aug 18, 2016	10.93	11.02	10.90	10.98
2839	NASDAQ	DENN	Wed, Aug 17, 2016	10.97	11.00	10.81	10.94
2838	NASDAQ	DENN	Tue, Aug 16, 2016	11.04	11.07	10.98	10.98
2837	NASDAQ	DENN	Mon, Aug 15, 2016	11.01	11.12	11.01	11.09
2836	NASDAQ	DENN	Fri, Aug 12, 2016	11.02	11.14	10.98	11.02
2835	NASDAQ	DENN	Thu, Aug 11, 2016	11.07	11.19	11.01	11.04
2834	NASDAQ	DENN	Wed, Aug 10, 2016	11.11	11.23	10.98	11.03
2833	NASDAQ	DENN	Tue, Aug 9, 2016	10.84	11.14	10.84	11.13
2832	NASDAQ	DENN	Mon, Aug 8, 2016	10.82	10.91	10.81	10.87
2831	NASDAQ	DENN	Fri, Aug 5, 2016	10.76	10.96	10.76	10.88
2830	NASDAQ	DENN	Thu, Aug 4, 2016	10.81	10.96	10.38	10.72
2829	NASDAQ	DENN	Wed, Aug 3, 2016	10.96	10.99	10.81	10.89
2828	NASDAQ	DENN	Tue, Aug 2, 2016	11.17	11.20	10.94	10.94
2827	NASDAQ	DENN	Mon, Aug 1, 2016	11.19	11.28	11.11	11.20
2826	NASDAQ	DENN	Fri, Jul 29, 2016	11.25	11.26	11.09	11.16
2825	NASDAQ	DENN	Thu, Jul 28, 2016	11.26	11.33	11.13	11.29
2824	NASDAQ	DENN	Wed, Jul 27, 2016	11.28	11.37	11.18	11.27
2823	NASDAQ	DENN	Tue, Jul 26, 2016	11.63	11.63	11.24	11.27
2822	NASDAQ	DENN	Mon, Jul 25, 2016	11.76	11.76	11.60	11.67
2821	NASDAQ	DENN	Fri, Jul 22, 2016	11.32	11.89	11.32	11.79
2820	NASDAQ	DENN	Thu, Jul 21, 2016	11.12	11.39	11.09	11.35
2819	NASDAQ	DENN	Wed, Jul 20, 2016	11.15	11.25	11.11	11.13
2818	NASDAQ	DENN	Tue, Jul 19, 2016	11.11	11.17	11.03	11.10
2817	NASDAQ	DENN	Mon, Jul 18, 2016	11.16	11.23	11.09	11.10
2816	NASDAQ	DENN	Fri, Jul 15, 2016	11.22	11.22	11.06	11.13
2815	NASDAQ	DENN	Thu, Jul 14, 2016	11.18	11.30	11.06	11.16
2814	NASDAQ	DENN	Wed, Jul 13, 2016	11.19	11.29	11.08	11.13
2813	NASDAQ	DENN	Tue, Jul 12, 2016	11.22	11.28	11.19	11.20
2812	NASDAQ	DENN	Mon, Jul 11, 2016	11.05	11.24	11.02	11.20
2811	NASDAQ	DENN	Fri, Jul 8, 2016	10.80	11.05	10.80	11.01
2810	NASDAQ	DENN	Thu, Jul 7, 2016	10.74	10.90	10.73	10.80
2809	NASDAQ	DENN	Wed, Jul 6, 2016	10.72	10.82	10.64	10.76
2808	NASDAQ	DENN	Tue, Jul 5, 2016	10.74	10.81	10.69	10.71
2807	NASDAQ	DENN	Fri, Jul 1, 2016	10.75	10.87	10.61	10.72
2806	NASDAQ	DENN	Thu, Jun 30, 2016	10.75	10.84	10.50	10.73
2805	NASDAQ	DENN	Wed, Jun 29, 2016	10.55	10.83	10.55	10.70
2804	NASDAQ	DENN	Tue, Jun 28, 2016	10.49	10.65	10.42	10.46
2803	NASDAQ	DENN	Mon, Jun 27, 2016	10.65	10.84	10.37	10.45
2802	NASDAQ	DENN	Fri, Jun 24, 2016	10.61	10.80	10.52	10.66
2801	NASDAQ	DENN	Thu, Jun 23, 2016	10.87	10.96	10.79	10.86
2800	NASDAQ	DENN	Wed, Jun 22, 2016	10.91	10.99	10.74	10.77
2799	NASDAQ	DENN	Tue, Jun 21, 2016	11.03	11.19	10.81	10.89
2798	NASDAQ	DENN	Mon, Jun 20, 2016	10.89	11.14	10.89	10.97
2797	NASDAQ	DENN	Fri, Jun 17, 2016	10.92	11.12	10.67	10.84
2796	NASDAQ	DENN	Thu, Jun 16, 2016	10.85	11.16	10.68	10.88
2795	NASDAQ	DENN	Wed, Jun 15, 2016	11.02	11.18	10.89	10.91
2794	NASDAQ	DENN	Tue, Jun 14, 2016	10.92	11.20	10.85	11.02
2793	NASDAQ	DENN	Mon, Jun 13, 2016	11.10	11.12	10.93	10.94
2792	NASDAQ	DENN	Fri, Jun 10, 2016	11.25	11.34	11.09	11.12
2791	NASDAQ	DENN	Thu, Jun 9, 2016	11.26	11.36	11.16	11.32
2790	NASDAQ	DENN	Wed, Jun 8, 2016	11.05	11.22	11.02	11.22
2789	NASDAQ	DENN	Tue, Jun 7, 2016	11.02	11.12	10.99	11.05
2788	NASDAQ	DENN	Mon, Jun 6, 2016	10.85	11.09	10.81	11.05
2787	NASDAQ	DENN	Fri, Jun 3, 2016	10.98	11.00	10.77	10.86
2786	NASDAQ	DENN	Thu, Jun 2, 2016	10.93	11.02	10.84	10.97
2785	NASDAQ	DENN	Wed, Jun 1, 2016	10.78	10.98	10.77	10.94
2784	NASDAQ	DENN	Tue, May 31, 2016	10.84	10.98	10.56	10.73
2783	NASDAQ	DENN	Fri, May 27, 2016	10.86	11.32	10.86	10.97
2782	NASDAQ	DENN	Thu, May 26, 2016	10.66	10.85	10.65	10.67
2781	NASDAQ	DENN	Wed, May 25, 2016	10.76	10.79	10.60	10.65
2780	NASDAQ	DENN	Tue, May 24, 2016	10.55	10.79	10.48	10.77
2779	NASDAQ	DENN	Mon, May 23, 2016	10.52	10.75	10.47	10.49
2778	NASDAQ	DENN	Fri, May 20, 2016	10.50	10.71	10.39	10.50
2777	NASDAQ	DENN	Thu, May 19, 2016	10.50	10.86	10.40	10.45
2776	NASDAQ	DENN	Wed, May 18, 2016	10.57	10.82	10.47	10.52
2775	NASDAQ	DENN	Tue, May 17, 2016	10.72	10.84	10.53	10.62
2774	NASDAQ	DENN	Mon, May 16, 2016	10.68	10.84	10.64	10.73
2773	NASDAQ	DENN	Fri, May 13, 2016	10.78	10.81	10.61	10.67
2772	NASDAQ	DENN	Thu, May 12, 2016	10.69	10.88	10.67	10.78
2771	NASDAQ	DENN	Wed, May 11, 2016	10.93	10.93	10.64	10.66
2770	NASDAQ	DENN	Tue, May 10, 2016	10.96	11.04	10.88	10.93
2769	NASDAQ	DENN	Mon, May 9, 2016	10.77	11.02	10.60	10.95
2768	NASDAQ	DENN	Fri, May 6, 2016	10.42	10.74	10.41	10.72
2767	NASDAQ	DENN	Thu, May 5, 2016	10.53	10.65	10.38	10.46
2766	NASDAQ	DENN	Wed, May 4, 2016	10.37	10.58	10.28	10.51
2765	NASDAQ	DENN	Tue, May 3, 2016	10.46	10.75	10.26	10.49
2764	NASDAQ	DENN	Mon, May 2, 2016	9.94	10.04	9.88	9.91
2763	NASDAQ	DENN	Fri, Apr 29, 2016	9.96	10.10	9.84	9.89
2762	NASDAQ	DENN	Thu, Apr 28, 2016	10.03	10.17	9.96	10.00
2761	NASDAQ	DENN	Wed, Apr 27, 2016	10.07	10.10	9.93	10.03
2760	NASDAQ	DENN	Tue, Apr 26, 2016	10.11	10.20	9.99	10.11
2759	NASDAQ	DENN	Mon, Apr 25, 2016	10.02	10.19	9.98	10.11
2758	NASDAQ	DENN	Fri, Apr 22, 2016	10.02	10.15	9.93	10.00
2757	NASDAQ	DENN	Thu, Apr 21, 2016	10.18	10.25	9.97	10.01
2756	NASDAQ	DENN	Wed, Apr 20, 2016	10.18	10.30	9.99	10.16
2755	NASDAQ	DENN	Tue, Apr 19, 2016	10.27	10.36	10.13	10.25
2754	NASDAQ	DENN	Mon, Apr 18, 2016	10.14	10.37	10.14	10.28
2753	NASDAQ	DENN	Fri, Apr 15, 2016	10.11	10.25	10.11	10.14
2752	NASDAQ	DENN	Thu, Apr 14, 2016	10.26	10.29	10.09	10.10
2751	NASDAQ	DENN	Wed, Apr 13, 2016	10.06	10.26	10.00	10.24
2750	NASDAQ	DENN	Tue, Apr 12, 2016	10.02	10.18	10.00	10.00
2749	NASDAQ	DENN	Mon, Apr 11, 2016	10.19	10.32	9.99	10.03
2748	NASDAQ	DENN	Fri, Apr 8, 2016	10.14	10.26	10.09	10.14
2747	NASDAQ	DENN	Thu, Apr 7, 2016	10.13	10.28	10.07	10.12
2746	NASDAQ	DENN	Wed, Apr 6, 2016	10.15	10.29	10.08	10.14
2745	NASDAQ	DENN	Tue, Apr 5, 2016	10.32	10.32	10.32	10.16
2744	NASDAQ	DENN	Mon, Apr 4, 2016	10.36	10.52	10.21	10.32
2743	NASDAQ	DENN	Fri, Apr 1, 2016	10.33	10.47	10.27	10.37
2742	NASDAQ	DENN	Thu, Mar 31, 2016	10.24	10.46	10.14	10.25
2741	NASDAQ	DENN	Wed, Mar 30, 2016	10.36	10.44	10.19	10.25
2740	NASDAQ	DENN	Tue, Mar 29, 2016	10.02	10.31	9.88	10.01
2739	NASDAQ	DENN	Mon, Mar 28, 2016	10.04	10.16	9.97	9.98
2738	NASDAQ	DENN	Thu, Mar 24, 2016	9.93	9.93	9.93	9.98
2737	NASDAQ	DENN	Wed, Mar 23, 2016	10.02	10.07	9.90	9.93
2736	NASDAQ	DENN	Tue, Mar 22, 2016	9.98	10.17	9.92	10.07
2735	NASDAQ	DENN	Mon, Mar 21, 2016	10.25	10.26	10.01	10.05
2734	NASDAQ	DENN	Fri, Mar 18, 2016	10.21	10.38	10.10	10.27
2733	NASDAQ	DENN	Thu, Mar 17, 2016	10.00	10.25	10.00	10.15
2732	NASDAQ	DENN	Wed, Mar 16, 2016	9.97	10.13	9.59	10.05
2731	NASDAQ	DENN	Tue, Mar 15, 2016	10.04	10.04	10.04	9.95
2730	NASDAQ	DENN	Mon, Mar 14, 2016	10.18	10.27	10.00	10.05
2729	NASDAQ	DENN	Fri, Mar 11, 2016	10.19	10.36	10.05	10.18
2728	NASDAQ	DENN	Thu, Mar 10, 2016	10.29	10.33	10.08	10.25
2727	NASDAQ	DENN	Wed, Mar 9, 2016	10.25	10.25	10.25	10.25
2726	NASDAQ	DENN	Tue, Mar 8, 2016	10.29	10.59	10.19	10.31
2725	NASDAQ	DENN	Mon, Mar 7, 2016	10.31	10.45	10.24	10.31
2724	NASDAQ	DENN	Fri, Mar 4, 2016	10.42	10.42	10.42	10.38
2723	NASDAQ	DENN	Thu, Mar 3, 2016	10.49	10.49	10.49	10.42
2722	NASDAQ	DENN	Wed, Mar 2, 2016	10.49	10.59	10.41	10.49
2721	NASDAQ	DENN	Tue, Mar 1, 2016	10.33	10.33	10.33	10.42
2720	NASDAQ	DENN	Mon, Feb 29, 2016	10.36	10.48	10.25	10.33
2719	NASDAQ	DENN	Fri, Feb 26, 2016	10.48	10.54	10.29	10.38
2718	NASDAQ	DENN	Thu, Feb 25, 2016	10.42	10.52	10.35	10.42
2717	NASDAQ	DENN	Wed, Feb 24, 2016	10.22	10.39	10.15	10.32
2716	NASDAQ	DENN	Tue, Feb 23, 2016	10.17	10.39	10.14	10.27
2715	NASDAQ	DENN	Mon, Feb 22, 2016	10.20	10.39	10.10	10.15
2714	NASDAQ	DENN	Fri, Feb 19, 2016	10.02	10.28	9.93	10.09
2713	NASDAQ	DENN	Thu, Feb 18, 2016	9.80	10.25	9.31	10.03
2712	NASDAQ	DENN	Wed, Feb 17, 2016	9.55	9.75	9.53	9.61
2711	NASDAQ	DENN	Tue, Feb 16, 2016	9.46	9.57	9.43	9.54
2710	NASDAQ	DENN	Fri, Feb 12, 2016	9.36	9.57	9.18	9.38
2709	NASDAQ	DENN	Thu, Feb 11, 2016	9.07	9.37	9.00	9.27
2708	NASDAQ	DENN	Wed, Feb 10, 2016	9.28	9.49	9.22	9.25
2707	NASDAQ	DENN	Tue, Feb 9, 2016	9.30	9.48	9.10	9.23
2706	NASDAQ	DENN	Mon, Feb 8, 2016	9.21	9.41	9.14	9.36
2705	NASDAQ	DENN	Fri, Feb 5, 2016	9.40	9.49	9.23	9.29
2704	NASDAQ	DENN	Thu, Feb 4, 2016	9.40	9.64	9.29	9.43
2703	NASDAQ	DENN	Wed, Feb 3, 2016	9.56	9.62	9.32	9.41
2702	NASDAQ	DENN	Tue, Feb 2, 2016	9.43	9.54	9.30	9.52
2701	NASDAQ	DENN	Mon, Feb 1, 2016	9.34	9.59	9.31	9.49
2700	NASDAQ	DENN	Fri, Jan 29, 2016	9.21	9.43	9.21	9.37
2699	NASDAQ	DENN	Thu, Jan 28, 2016	9.37	9.49	9.10	9.21
2698	NASDAQ	DENN	Wed, Jan 27, 2016	9.13	9.24	9.05	9.14
2697	NASDAQ	DENN	Tue, Jan 26, 2016	9.03	9.34	9.00	9.16
2696	NASDAQ	DENN	Mon, Jan 25, 2016	9.19	9.21	8.97	9.03
2695	NASDAQ	DENN	Fri, Jan 22, 2016	9.00	9.25	9.00	9.20
2694	NASDAQ	DENN	Thu, Jan 21, 2016	9.03	9.16	8.71	9.02
2693	NASDAQ	DENN	Wed, Jan 20, 2016	9.04	9.22	8.85	8.98
2692	NASDAQ	DENN	Tue, Jan 19, 2016	9.22	9.28	8.99	9.11
2691	NASDAQ	DENN	Fri, Jan 15, 2016	9.00	9.31	8.93	9.14
2690	NASDAQ	DENN	Thu, Jan 14, 2016	9.08	9.32	8.95	9.20
2689	NASDAQ	DENN	Wed, Jan 13, 2016	9.25	9.39	9.10	9.16
2688	NASDAQ	DENN	Tue, Jan 12, 2016	9.30	9.58	9.18	9.35
2687	NASDAQ	DENN	Mon, Jan 11, 2016	9.14	9.56	9.09	9.34
2686	NASDAQ	DENN	Fri, Jan 8, 2016	9.23	9.36	9.00	9.02
2685	NASDAQ	DENN	Thu, Jan 7, 2016	9.23	9.37	9.15	9.17
2684	NASDAQ	DENN	Wed, Jan 6, 2016	9.25	9.80	9.25	9.34
2683	NASDAQ	DENN	Tue, Jan 5, 2016	9.47	9.51	9.28	9.30
2682	NASDAQ	DENN	Mon, Jan 4, 2016	9.64	9.94	9.38	9.48
2681	NASDAQ	DENN	Thu, Dec 31, 2015	10.00	10.00	9.80	9.83
2680	NASDAQ	DENN	Wed, Dec 30, 2015	9.90	10.15	9.83	9.99
2679	NASDAQ	DENN	Tue, Dec 29, 2015	9.73	9.90	9.72	9.90
2678	NASDAQ	DENN	Mon, Dec 28, 2015	9.79	9.83	9.57	9.73
2677	NASDAQ	DENN	Thu, Dec 24, 2015	9.60	9.81	9.47	9.78
2676	NASDAQ	DENN	Wed, Dec 23, 2015	9.58	9.69	9.52	9.66
2675	NASDAQ	DENN	Tue, Dec 22, 2015	9.66	9.66	9.38	9.59
2674	NASDAQ	DENN	Mon, Dec 21, 2015	9.65	9.76	9.25	9.59
2673	NASDAQ	DENN	Fri, Dec 18, 2015	9.67	9.79	9.53	9.64
2672	NASDAQ	DENN	Thu, Dec 17, 2015	9.78	9.85	9.63	9.69
2671	NASDAQ	DENN	Wed, Dec 16, 2015	9.78	9.88	9.63	9.78
2670	NASDAQ	DENN	Tue, Dec 15, 2015	9.45	9.78	9.44	9.77
2669	NASDAQ	DENN	Mon, Dec 14, 2015	9.52	9.66	9.37	9.45
2668	NASDAQ	DENN	Fri, Dec 11, 2015	9.51	9.66	9.45	9.52
2667	NASDAQ	DENN	Thu, Dec 10, 2015	9.77	9.81	9.56	9.68
2666	NASDAQ	DENN	Wed, Dec 9, 2015	9.80	9.92	9.68	9.72
2665	NASDAQ	DENN	Tue, Dec 8, 2015	9.70	10.01	9.64	9.78
2664	NASDAQ	DENN	Mon, Dec 7, 2015	9.63	9.81	9.63	9.77
2663	NASDAQ	DENN	Fri, Dec 4, 2015	9.61	9.84	9.58	9.70
2662	NASDAQ	DENN	Thu, Dec 3, 2015	9.79	9.92	9.57	9.62
2661	NASDAQ	DENN	Wed, Dec 2, 2015	9.62	9.88	9.62	9.75
2660	NASDAQ	DENN	Tue, Dec 1, 2015	9.63	9.76	9.59	9.69
2659	NASDAQ	DENN	Mon, Nov 30, 2015	9.82	9.88	9.63	9.64
2658	NASDAQ	DENN	Fri, Nov 27, 2015	9.87	9.88	9.74	9.76
2657	NASDAQ	DENN	Wed, Nov 25, 2015	9.69	9.83	9.65	9.76
2656	NASDAQ	DENN	Tue, Nov 24, 2015	9.64	9.72	9.49	9.63
2655	NASDAQ	DENN	Mon, Nov 23, 2015	9.56	9.77	9.55	9.71
2654	NASDAQ	DENN	Fri, Nov 20, 2015	9.48	9.67	9.39	9.65
2653	NASDAQ	DENN	Thu, Nov 19, 2015	9.44	9.50	9.35	9.39
2652	NASDAQ	DENN	Wed, Nov 18, 2015	9.44	9.49	9.18	9.36
2651	NASDAQ	DENN	Tue, Nov 17, 2015	9.59	9.65	9.34	9.35
2650	NASDAQ	DENN	Mon, Nov 16, 2015	9.57	9.70	9.52	9.61
2649	NASDAQ	DENN	Fri, Nov 13, 2015	9.78	9.89	9.61	9.65
2648	NASDAQ	DENN	Thu, Nov 12, 2015	9.90	10.12	9.85	9.87
2647	NASDAQ	DENN	Wed, Nov 11, 2015	10.12	10.17	9.95	9.96
2646	NASDAQ	DENN	Tue, Nov 10, 2015	10.07	10.22	9.90	10.05
2645	NASDAQ	DENN	Mon, Nov 9, 2015	10.76	10.92	10.05	10.14
2644	NASDAQ	DENN	Fri, Nov 6, 2015	10.18	10.58	10.14	10.55
2643	NASDAQ	DENN	Thu, Nov 5, 2015	10.52	10.52	10.18	10.23
2642	NASDAQ	DENN	Wed, Nov 4, 2015	10.95	11.18	10.29	10.45
2641	NASDAQ	DENN	Tue, Nov 3, 2015	11.05	11.19	11.01	11.07
2640	NASDAQ	DENN	Mon, Nov 2, 2015	10.95	11.24	10.95	11.15
2639	NASDAQ	DENN	Fri, Oct 30, 2015	11.12	11.17	10.88	10.96
2638	NASDAQ	DENN	Thu, Oct 29, 2015	11.46	11.46	11.06	11.10
2637	NASDAQ	DENN	Wed, Oct 28, 2015	11.11	11.54	11.04	11.54
2636	NASDAQ	DENN	Tue, Oct 27, 2015	11.17	11.26	11.07	11.10
2635	NASDAQ	DENN	Mon, Oct 26, 2015	11.09	11.33	11.09	11.26
2634	NASDAQ	DENN	Fri, Oct 23, 2015	11.09	11.17	10.92	11.14
2633	NASDAQ	DENN	Thu, Oct 22, 2015	10.91	11.06	10.86	10.95
2632	NASDAQ	DENN	Wed, Oct 21, 2015	11.12	11.14	10.80	10.80
2631	NASDAQ	DENN	Tue, Oct 20, 2015	11.26	11.43	11.10	11.15
2630	NASDAQ	DENN	Mon, Oct 19, 2015	11.05	11.38	11.05	11.36
2629	NASDAQ	DENN	Fri, Oct 16, 2015	10.97	11.16	10.94	11.05
2628	NASDAQ	DENN	Thu, Oct 15, 2015	10.83	10.93	10.63	10.93
2627	NASDAQ	DENN	Wed, Oct 14, 2015	11.23	11.42	10.75	10.78
2626	NASDAQ	DENN	Tue, Oct 13, 2015	11.23	11.40	11.19	11.19
2625	NASDAQ	DENN	Mon, Oct 12, 2015	11.23	11.33	11.15	11.28
2624	NASDAQ	DENN	Fri, Oct 9, 2015	11.08	11.28	11.04	11.19
2623	NASDAQ	DENN	Thu, Oct 8, 2015	11.03	11.28	10.93	11.10
2622	NASDAQ	DENN	Wed, Oct 7, 2015	11.02	11.14	10.88	11.04
2621	NASDAQ	DENN	Tue, Oct 6, 2015	11.24	11.29	11.03	11.04
2620	NASDAQ	DENN	Mon, Oct 5, 2015	11.18	11.25	11.09	11.23
2619	NASDAQ	DENN	Fri, Oct 2, 2015	10.82	11.09	10.78	11.08
2618	NASDAQ	DENN	Thu, Oct 1, 2015	10.96	11.05	10.80	10.88
2617	NASDAQ	DENN	Wed, Sep 30, 2015	11.08	11.23	10.99	11.03
2616	NASDAQ	DENN	Tue, Sep 29, 2015	11.06	11.16	10.86	11.01
2615	NASDAQ	DENN	Mon, Sep 28, 2015	11.40	11.50	10.98	11.05
2614	NASDAQ	DENN	Fri, Sep 25, 2015	11.64	11.67	11.39	11.39
2613	NASDAQ	DENN	Thu, Sep 24, 2015	11.45	11.64	11.45	11.61
2612	NASDAQ	DENN	Wed, Sep 23, 2015	11.56	11.63	11.48	11.58
2611	NASDAQ	DENN	Tue, Sep 22, 2015	11.46	11.55	11.41	11.52
2610	NASDAQ	DENN	Mon, Sep 21, 2015	11.27	11.60	11.27	11.54
2609	NASDAQ	DENN	Fri, Sep 18, 2015	11.27	11.61	11.23	11.27
2608	NASDAQ	DENN	Thu, Sep 17, 2015	11.32	11.53	11.31	11.42
2607	NASDAQ	DENN	Wed, Sep 16, 2015	11.31	11.41	11.24	11.34
2606	NASDAQ	DENN	Tue, Sep 15, 2015	11.30	11.50	11.26	11.37
2605	NASDAQ	DENN	Mon, Sep 14, 2015	11.36	11.43	11.29	11.37
2604	NASDAQ	DENN	Fri, Sep 11, 2015	11.16	11.35	11.15	11.32
2603	NASDAQ	DENN	Thu, Sep 10, 2015	11.18	11.43	11.18	11.27
2602	NASDAQ	DENN	Wed, Sep 9, 2015	11.45	11.52	11.28	11.30
2601	NASDAQ	DENN	Tue, Sep 8, 2015	11.42	11.51	11.35	11.44
2600	NASDAQ	DENN	Fri, Sep 4, 2015	11.04	11.46	11.01	11.28
2599	NASDAQ	DENN	Thu, Sep 3, 2015	11.24	11.43	11.14	11.18
2598	NASDAQ	DENN	Wed, Sep 2, 2015	11.02	11.30	11.02	11.28
2597	NASDAQ	DENN	Tue, Sep 1, 2015	11.07	11.21	10.96	11.01
2596	NASDAQ	DENN	Mon, Aug 31, 2015	11.50	11.60	11.22	11.23
2595	NASDAQ	DENN	Fri, Aug 28, 2015	11.55	11.60	11.38	11.48
2594	NASDAQ	DENN	Thu, Aug 27, 2015	11.48	11.61	11.39	11.53
2593	NASDAQ	DENN	Wed, Aug 26, 2015	11.50	11.56	11.16	11.45
2592	NASDAQ	DENN	Tue, Aug 25, 2015	11.44	11.52	11.24	11.24
2591	NASDAQ	DENN	Mon, Aug 24, 2015	11.13	11.54	11.07	11.12
2590	NASDAQ	DENN	Fri, Aug 21, 2015	11.75	12.07	11.73	11.81
2589	NASDAQ	DENN	Thu, Aug 20, 2015	12.24	12.50	12.03	12.03
2588	NASDAQ	DENN	Wed, Aug 19, 2015	12.31	12.47	12.22	12.43
2587	NASDAQ	DENN	Tue, Aug 18, 2015	12.60	12.60	12.33	12.35
2586	NASDAQ	DENN	Mon, Aug 17, 2015	12.29	12.57	12.29	12.56
2585	NASDAQ	DENN	Fri, Aug 14, 2015	12.31	12.50	12.25	12.45
2584	NASDAQ	DENN	Thu, Aug 13, 2015	12.19	12.47	12.14	12.37
2583	NASDAQ	DENN	Wed, Aug 12, 2015	12.07	12.17	11.94	12.11
2582	NASDAQ	DENN	Tue, Aug 11, 2015	12.07	12.21	11.88	12.15
2581	NASDAQ	DENN	Mon, Aug 10, 2015	12.52	12.60	11.99	12.07
2580	NASDAQ	DENN	Fri, Aug 7, 2015	12.30	12.45	12.16	12.42
2579	NASDAQ	DENN	Thu, Aug 6, 2015	12.60	12.66	12.24	12.38
2578	NASDAQ	DENN	Wed, Aug 5, 2015	12.75	12.77	12.41	12.52
2577	NASDAQ	DENN	Tue, Aug 4, 2015	11.84	12.80	11.57	12.70
2576	NASDAQ	DENN	Mon, Aug 3, 2015	12.23	12.63	11.90	12.60
2575	NASDAQ	DENN	Fri, Jul 31, 2015	11.66	11.84	11.54	11.76
2574	NASDAQ	DENN	Thu, Jul 30, 2015	11.35	11.75	11.32	11.60
2573	NASDAQ	DENN	Wed, Jul 29, 2015	11.37	11.50	11.32	11.41
2572	NASDAQ	DENN	Tue, Jul 28, 2015	11.32	11.36	11.00	11.35
2571	NASDAQ	DENN	Mon, Jul 27, 2015	11.31	11.47	11.24	11.33
2570	NASDAQ	DENN	Fri, Jul 24, 2015	11.55	11.57	11.38	11.40
2569	NASDAQ	DENN	Thu, Jul 23, 2015	11.81	11.81	11.50	11.51
2568	NASDAQ	DENN	Wed, Jul 22, 2015	11.68	11.82	11.67	11.75
2567	NASDAQ	DENN	Tue, Jul 21, 2015	11.74	11.76	11.55	11.67
2566	NASDAQ	DENN	Mon, Jul 20, 2015	11.71	11.90	11.65	11.69
2565	NASDAQ	DENN	Fri, Jul 17, 2015	11.84	11.87	11.67	11.71
2564	NASDAQ	DENN	Thu, Jul 16, 2015	11.74	11.86	11.71	11.84
2563	NASDAQ	DENN	Wed, Jul 15, 2015	12.00	12.03	11.75	11.77
2562	NASDAQ	DENN	Tue, Jul 14, 2015	12.04	12.12	12.00	12.01
2561	NASDAQ	DENN	Mon, Jul 13, 2015	11.92	12.14	11.82	12.09
2560	NASDAQ	DENN	Fri, Jul 10, 2015	11.72	11.86	11.60	11.82
2559	NASDAQ	DENN	Thu, Jul 9, 2015	11.49	11.61	11.46	11.59
2558	NASDAQ	DENN	Wed, Jul 8, 2015	11.59	11.64	11.30	11.39
2557	NASDAQ	DENN	Tue, Jul 7, 2015	11.58	11.69	11.45	11.67
2556	NASDAQ	DENN	Mon, Jul 6, 2015	11.44	11.64	11.36	11.55
2555	NASDAQ	DENN	Thu, Jul 2, 2015	11.69	11.71	11.40	11.51
2554	NASDAQ	DENN	Wed, Jul 1, 2015	11.73	11.79	11.64	11.68
2553	NASDAQ	DENN	Tue, Jun 30, 2015	11.50	11.66	11.45	11.61
2552	NASDAQ	DENN	Mon, Jun 29, 2015	11.68	11.82	11.46	11.48
2551	NASDAQ	DENN	Fri, Jun 26, 2015	11.49	11.82	11.44	11.80
2550	NASDAQ	DENN	Thu, Jun 25, 2015	11.45	11.58	11.35	11.43
2549	NASDAQ	DENN	Wed, Jun 24, 2015	11.54	11.60	11.38	11.40
2548	NASDAQ	DENN	Tue, Jun 23, 2015	11.66	11.71	11.51	11.56
2547	NASDAQ	DENN	Mon, Jun 22, 2015	11.75	11.76	11.63	11.66
2546	NASDAQ	DENN	Fri, Jun 19, 2015	11.75	11.78	11.63	11.69
2545	NASDAQ	DENN	Thu, Jun 18, 2015	11.46	11.83	11.41	11.77
2544	NASDAQ	DENN	Wed, Jun 17, 2015	11.40	11.43	11.33	11.41
2543	NASDAQ	DENN	Tue, Jun 16, 2015	11.17	11.40	11.16	11.33
2542	NASDAQ	DENN	Mon, Jun 15, 2015	11.28	11.28	11.10	11.15
2541	NASDAQ	DENN	Fri, Jun 12, 2015	11.25	11.47	11.20	11.34
2540	NASDAQ	DENN	Thu, Jun 11, 2015	11.26	11.43	11.22	11.29
2539	NASDAQ	DENN	Wed, Jun 10, 2015	11.40	11.50	11.20	11.21
2538	NASDAQ	DENN	Tue, Jun 9, 2015	11.60	11.60	11.33	11.39
2537	NASDAQ	DENN	Mon, Jun 8, 2015	11.31	11.60	11.23	11.35
2536	NASDAQ	DENN	Fri, Jun 5, 2015	11.00	11.38	10.76	11.31
2535	NASDAQ	DENN	Thu, Jun 4, 2015	10.62	10.77	10.56	10.57
2534	NASDAQ	DENN	Wed, Jun 3, 2015	10.84	10.85	10.45	10.65
2533	NASDAQ	DENN	Tue, Jun 2, 2015	10.32	10.87	10.32	10.87
2532	NASDAQ	DENN	Mon, Jun 1, 2015	10.43	10.53	10.35	10.39
2531	NASDAQ	DENN	Fri, May 29, 2015	10.57	10.64	10.42	10.43
2530	NASDAQ	DENN	Thu, May 28, 2015	10.52	10.62	10.51	10.56
2529	NASDAQ	DENN	Wed, May 27, 2015	10.40	10.62	10.34	10.51
2528	NASDAQ	DENN	Tue, May 26, 2015	10.46	10.46	10.30	10.36
2527	NASDAQ	DENN	Fri, May 22, 2015	10.61	10.63	10.46	10.47
2526	NASDAQ	DENN	Thu, May 21, 2015	10.65	10.69	10.53	10.60
2525	NASDAQ	DENN	Wed, May 20, 2015	10.66	10.70	10.51	10.61
2524	NASDAQ	DENN	Tue, May 19, 2015	10.27	10.68	10.25	10.67
2523	NASDAQ	DENN	Mon, May 18, 2015	10.47	10.58	10.21	10.25
2522	NASDAQ	DENN	Fri, May 15, 2015	10.66	10.66	10.24	10.52
2521	NASDAQ	DENN	Thu, May 14, 2015	10.58	10.65	10.41	10.64
2520	NASDAQ	DENN	Wed, May 13, 2015	10.70	10.85	10.49	10.53
2519	NASDAQ	DENN	Tue, May 12, 2015	10.82	10.82	10.54	10.68
2518	NASDAQ	DENN	Mon, May 11, 2015	10.79	10.92	10.73	10.89
2517	NASDAQ	DENN	Fri, May 8, 2015	10.78	10.87	10.63	10.80
2516	NASDAQ	DENN	Thu, May 7, 2015	10.68	10.86	10.64	10.69
2515	NASDAQ	DENN	Wed, May 6, 2015	10.59	10.76	10.56	10.68
2514	NASDAQ	DENN	Tue, May 5, 2015	11.34	11.34	10.20	10.54
2513	NASDAQ	DENN	Mon, May 4, 2015	11.07	11.19	10.71	10.88
2512	NASDAQ	DENN	Fri, May 1, 2015	10.46	10.59	10.42	10.57
2511	NASDAQ	DENN	Thu, Apr 30, 2015	10.66	10.80	10.36	10.41
2510	NASDAQ	DENN	Wed, Apr 29, 2015	11.61	11.73	10.64	10.69
2509	NASDAQ	DENN	Tue, Apr 28, 2015	11.65	11.78	11.43	11.73
2508	NASDAQ	DENN	Mon, Apr 27, 2015	11.69	11.88	11.54	11.63
2507	NASDAQ	DENN	Fri, Apr 24, 2015	11.69	11.86	11.62	11.69
2506	NASDAQ	DENN	Thu, Apr 23, 2015	11.51	11.66	11.48	11.64
2505	NASDAQ	DENN	Wed, Apr 22, 2015	11.57	11.66	11.38	11.51
2504	NASDAQ	DENN	Tue, Apr 21, 2015	11.75	11.76	11.56	11.57
2503	NASDAQ	DENN	Mon, Apr 20, 2015	11.63	11.73	11.55	11.73
2502	NASDAQ	DENN	Fri, Apr 17, 2015	11.52	11.64	11.46	11.55
2501	NASDAQ	DENN	Thu, Apr 16, 2015	11.69	11.83	11.56	11.58
2500	NASDAQ	DENN	Wed, Apr 15, 2015	12.05	12.10	11.58	11.68
2499	NASDAQ	DENN	Tue, Apr 14, 2015	11.95	12.10	11.93	11.99
2498	NASDAQ	DENN	Mon, Apr 13, 2015	11.95	12.06	11.82	12.00
2497	NASDAQ	DENN	Fri, Apr 10, 2015	11.92	12.08	11.87	11.97
2496	NASDAQ	DENN	Thu, Apr 9, 2015	11.86	11.92	11.61	11.91
2495	NASDAQ	DENN	Wed, Apr 8, 2015	11.43	11.76	11.43	11.76
2494	NASDAQ	DENN	Tue, Apr 7, 2015	11.60	11.69	11.41	11.41
2493	NASDAQ	DENN	Mon, Apr 6, 2015	11.57	11.79	11.47	11.60
2492	NASDAQ	DENN	Thu, Apr 2, 2015	11.40	11.82	11.35	11.68
2491	NASDAQ	DENN	Wed, Apr 1, 2015	11.38	11.38	11.19	11.28
2490	NASDAQ	DENN	Tue, Mar 31, 2015	11.46	11.52	11.30	11.40
2489	NASDAQ	DENN	Mon, Mar 30, 2015	11.60	11.70	11.48	11.49
2488	NASDAQ	DENN	Fri, Mar 27, 2015	11.54	11.65	11.47	11.55
2487	NASDAQ	DENN	Thu, Mar 26, 2015	11.52	11.64	11.40	11.51
2486	NASDAQ	DENN	Wed, Mar 25, 2015	11.79	11.87	11.58	11.60
2485	NASDAQ	DENN	Tue, Mar 24, 2015	11.81	11.91	11.73	11.83
2484	NASDAQ	DENN	Mon, Mar 23, 2015	11.76	11.90	11.67	11.82
2483	NASDAQ	DENN	Fri, Mar 20, 2015	12.03	12.08	11.79	11.79
2482	NASDAQ	DENN	Thu, Mar 19, 2015	11.70	12.07	11.62	12.00
2481	NASDAQ	DENN	Wed, Mar 18, 2015	11.74	11.79	11.60	11.70
2480	NASDAQ	DENN	Tue, Mar 17, 2015	11.60	11.78	11.58	11.74
2479	NASDAQ	DENN	Mon, Mar 16, 2015	11.63	11.75	11.59	11.59
2478	NASDAQ	DENN	Fri, Mar 13, 2015	11.72	11.84	11.38	11.53
2477	NASDAQ	DENN	Thu, Mar 12, 2015	11.16	11.73	11.16	11.68
2476	NASDAQ	DENN	Wed, Mar 11, 2015	11.28	11.30	11.03	11.08
2475	NASDAQ	DENN	Tue, Mar 10, 2015	11.29	11.33	11.15	11.29
2474	NASDAQ	DENN	Mon, Mar 9, 2015	11.25	11.44	11.25	11.36
2473	NASDAQ	DENN	Fri, Mar 6, 2015	11.43	11.50	11.20	11.21
2472	NASDAQ	DENN	Thu, Mar 5, 2015	11.57	11.75	11.45	11.51
2471	NASDAQ	DENN	Wed, Mar 4, 2015	11.71	11.75	11.50	11.51
2470	NASDAQ	DENN	Tue, Mar 3, 2015	11.91	11.95	11.64	11.73
2469	NASDAQ	DENN	Mon, Mar 2, 2015	11.51	12.06	11.51	11.91
2468	NASDAQ	DENN	Fri, Feb 27, 2015	11.73	11.78	11.49	11.51
2467	NASDAQ	DENN	Thu, Feb 26, 2015	11.86	11.95	11.70	11.80
2466	NASDAQ	DENN	Wed, Feb 25, 2015	11.80	11.95	11.72	11.86
2465	NASDAQ	DENN	Tue, Feb 24, 2015	11.56	11.86	11.56	11.77
2464	NASDAQ	DENN	Mon, Feb 23, 2015	11.78	11.86	11.45	11.52
2463	NASDAQ	DENN	Fri, Feb 20, 2015	11.50	11.91	11.39	11.75
2462	NASDAQ	DENN	Thu, Feb 19, 2015	11.00	11.57	10.97	11.43
2461	NASDAQ	DENN	Wed, Feb 18, 2015	10.84	11.40	10.75	11.31
2460	NASDAQ	DENN	Tue, Feb 17, 2015	10.69	10.92	10.67	10.82
2459	NASDAQ	DENN	Fri, Feb 13, 2015	10.62	10.71	10.55	10.68
2458	NASDAQ	DENN	Thu, Feb 12, 2015	10.82	10.82	10.63	10.65
2457	NASDAQ	DENN	Wed, Feb 11, 2015	10.83	10.97	10.75	10.83
2456	NASDAQ	DENN	Tue, Feb 10, 2015	10.79	10.92	10.70	10.84
2455	NASDAQ	DENN	Mon, Feb 9, 2015	10.78	10.92	10.65	10.70
2454	NASDAQ	DENN	Fri, Feb 6, 2015	10.99	10.99	10.79	10.84
2453	NASDAQ	DENN	Thu, Feb 5, 2015	11.02	11.11	10.94	10.98
2452	NASDAQ	DENN	Wed, Feb 4, 2015	10.98	11.12	10.88	11.00
2451	NASDAQ	DENN	Tue, Feb 3, 2015	10.65	11.03	10.58	11.03
2450	NASDAQ	DENN	Mon, Feb 2, 2015	10.88	10.95	10.44	10.61
2449	NASDAQ	DENN	Fri, Jan 30, 2015	11.16	11.20	10.86	10.88
2448	NASDAQ	DENN	Thu, Jan 29, 2015	11.08	11.25	10.88	11.23
2447	NASDAQ	DENN	Wed, Jan 28, 2015	11.31	11.38	11.07	11.07
2446	NASDAQ	DENN	Tue, Jan 27, 2015	11.20	11.45	11.16	11.23
2445	NASDAQ	DENN	Mon, Jan 26, 2015	11.03	11.38	11.03	11.29
2444	NASDAQ	DENN	Fri, Jan 23, 2015	11.10	11.18	11.01	11.05
2443	NASDAQ	DENN	Thu, Jan 22, 2015	11.00	11.11	10.92	11.10
2442	NASDAQ	DENN	Wed, Jan 21, 2015	11.29	11.31	10.82	10.96
2441	NASDAQ	DENN	Tue, Jan 20, 2015	11.46	11.58	11.08	11.26
2440	NASDAQ	DENN	Fri, Jan 16, 2015	10.74	11.19	10.74	11.15
2439	NASDAQ	DENN	Thu, Jan 15, 2015	10.96	11.00	10.67	10.78
2438	NASDAQ	DENN	Wed, Jan 14, 2015	10.47	10.91	10.41	10.90
2437	NASDAQ	DENN	Tue, Jan 13, 2015	10.74	10.75	10.43	10.58
2436	NASDAQ	DENN	Mon, Jan 12, 2015	10.50	10.77	10.35	10.60
2435	NASDAQ	DENN	Fri, Jan 9, 2015	10.18	10.33	10.07	10.17
2434	NASDAQ	DENN	Thu, Jan 8, 2015	10.07	10.24	10.00	10.15
2433	NASDAQ	DENN	Wed, Jan 7, 2015	9.88	10.12	9.85	9.99
2432	NASDAQ	DENN	Tue, Jan 6, 2015	10.02	10.09	9.61	9.80
2431	NASDAQ	DENN	Mon, Jan 5, 2015	10.05	10.21	9.95	9.99
2430	NASDAQ	DENN	Fri, Jan 2, 2015	10.39	10.49	9.99	10.09
2429	NASDAQ	DENN	Wed, Dec 31, 2014	10.07	10.41	10.07	10.31
2428	NASDAQ	DENN	Tue, Dec 30, 2014	10.01	10.18	9.91	10.07
2427	NASDAQ	DENN	Mon, Dec 29, 2014	9.99	10.08	9.98	9.99
2426	NASDAQ	DENN	Fri, Dec 26, 2014	10.01	10.09	9.97	9.98
2425	NASDAQ	DENN	Wed, Dec 24, 2014	9.97	10.10	9.94	9.96
2424	NASDAQ	DENN	Tue, Dec 23, 2014	10.00	10.01	9.90	9.91
2423	NASDAQ	DENN	Mon, Dec 22, 2014	9.89	10.03	9.86	9.96
2422	NASDAQ	DENN	Fri, Dec 19, 2014	9.92	10.02	9.81	9.86
2421	NASDAQ	DENN	Thu, Dec 18, 2014	10.04	10.10	9.83	9.95
2420	NASDAQ	DENN	Wed, Dec 17, 2014	9.64	10.00	9.64	9.92
2419	NASDAQ	DENN	Tue, Dec 16, 2014	9.62	9.76	9.51	9.59
2418	NASDAQ	DENN	Mon, Dec 15, 2014	10.44	10.46	9.74	9.76
2417	NASDAQ	DENN	Fri, Dec 12, 2014	10.65	10.73	10.34	10.35
2416	NASDAQ	DENN	Thu, Dec 11, 2014	9.97	10.46	9.87	10.21
2415	NASDAQ	DENN	Wed, Dec 10, 2014	9.87	10.08	9.83	9.90
2414	NASDAQ	DENN	Tue, Dec 9, 2014	9.85	9.96	9.74	9.94
2413	NASDAQ	DENN	Mon, Dec 8, 2014	9.99	10.10	9.89	9.95
2412	NASDAQ	DENN	Fri, Dec 5, 2014	9.93	10.07	9.92	10.03
2411	NASDAQ	DENN	Thu, Dec 4, 2014	9.89	10.09	9.79	9.86
2410	NASDAQ	DENN	Wed, Dec 3, 2014	9.99	9.99	9.69	9.91
2409	NASDAQ	DENN	Tue, Dec 2, 2014	9.86	10.10	9.80	10.00
2408	NASDAQ	DENN	Mon, Dec 1, 2014	9.79	10.15	9.76	9.81
2407	NASDAQ	DENN	Fri, Nov 28, 2014	9.61	10.00	9.60	9.69
2406	NASDAQ	DENN	Wed, Nov 26, 2014	9.66	9.68	9.52	9.57
2405	NASDAQ	DENN	Tue, Nov 25, 2014	9.68	9.75	9.64	9.66
2404	NASDAQ	DENN	Mon, Nov 24, 2014	9.17	9.66	9.13	9.59
2403	NASDAQ	DENN	Fri, Nov 21, 2014	9.04	9.04	8.82	8.89
2402	NASDAQ	DENN	Thu, Nov 20, 2014	8.89	9.17	8.87	8.92
2401	NASDAQ	DENN	Wed, Nov 19, 2014	8.91	8.97	8.82	8.95
2400	NASDAQ	DENN	Tue, Nov 18, 2014	8.91	8.99	8.82	8.91
2399	NASDAQ	DENN	Mon, Nov 17, 2014	8.93	9.45	8.76	8.87
2398	NASDAQ	DENN	Fri, Nov 14, 2014	8.90	8.97	8.74	8.91
2397	NASDAQ	DENN	Thu, Nov 13, 2014	9.04	9.15	8.99	9.12
2396	NASDAQ	DENN	Wed, Nov 12, 2014	8.95	9.05	8.82	9.01
2395	NASDAQ	DENN	Tue, Nov 11, 2014	9.06	9.19	8.93	8.94
2394	NASDAQ	DENN	Mon, Nov 10, 2014	8.92	9.10	8.90	9.09
2393	NASDAQ	DENN	Fri, Nov 7, 2014	8.91	8.92	8.83	8.92
2392	NASDAQ	DENN	Thu, Nov 6, 2014	8.73	8.94	8.73	8.90
2391	NASDAQ	DENN	Wed, Nov 5, 2014	8.92	8.95	8.78	8.86
2390	NASDAQ	DENN	Tue, Nov 4, 2014	8.81	9.01	8.73	8.88
2389	NASDAQ	DENN	Mon, Nov 3, 2014	8.66	8.87	8.66	8.81
2388	NASDAQ	DENN	Fri, Oct 31, 2014	8.64	8.65	8.47	8.62
2387	NASDAQ	DENN	Thu, Oct 30, 2014	8.43	8.60	8.42	8.60
2386	NASDAQ	DENN	Wed, Oct 29, 2014	8.62	8.64	8.42	8.44
2385	NASDAQ	DENN	Tue, Oct 28, 2014	8.03	8.70	7.87	8.64
2384	NASDAQ	DENN	Mon, Oct 27, 2014	7.80	7.84	7.71	7.72
2383	NASDAQ	DENN	Fri, Oct 24, 2014	7.60	7.82	7.46	7.80
2382	NASDAQ	DENN	Thu, Oct 23, 2014	7.70	7.93	7.54	7.58
2381	NASDAQ	DENN	Wed, Oct 22, 2014	7.65	7.69	7.55	7.65
2380	NASDAQ	DENN	Tue, Oct 21, 2014	7.65	7.69	7.53	7.61
2379	NASDAQ	DENN	Mon, Oct 20, 2014	7.44	7.64	7.33	7.64
2378	NASDAQ	DENN	Fri, Oct 17, 2014	7.86	7.86	7.45	7.46
2377	NASDAQ	DENN	Thu, Oct 16, 2014	7.63	7.80	7.50	7.78
2376	NASDAQ	DENN	Wed, Oct 15, 2014	7.77	7.89	7.62	7.77
2375	NASDAQ	DENN	Tue, Oct 14, 2014	7.53	7.96	7.50	7.83
2374	NASDAQ	DENN	Mon, Oct 13, 2014	7.30	7.48	7.25	7.46
2373	NASDAQ	DENN	Fri, Oct 10, 2014	7.20	7.37	7.20	7.27
2372	NASDAQ	DENN	Thu, Oct 9, 2014	7.29	7.37	7.23	7.24
2371	NASDAQ	DENN	Wed, Oct 8, 2014	7.15	7.29	7.09	7.28
2370	NASDAQ	DENN	Tue, Oct 7, 2014	7.07	7.21	7.05	7.14
2369	NASDAQ	DENN	Mon, Oct 6, 2014	7.26	7.31	7.12	7.15
2368	NASDAQ	DENN	Fri, Oct 3, 2014	7.16	7.27	7.14	7.27
2367	NASDAQ	DENN	Thu, Oct 2, 2014	6.92	7.13	6.92	7.09
2366	NASDAQ	DENN	Wed, Oct 1, 2014	7.01	7.06	6.92	6.94
2365	NASDAQ	DENN	Tue, Sep 30, 2014	7.10	7.14	7.03	7.03
2364	NASDAQ	DENN	Mon, Sep 29, 2014	7.03	7.11	7.03	7.09
2363	NASDAQ	DENN	Fri, Sep 26, 2014	7.06	7.14	6.97	7.11
2362	NASDAQ	DENN	Thu, Sep 25, 2014	7.06	7.11	6.95	7.06
2361	NASDAQ	DENN	Wed, Sep 24, 2014	7.15	7.16	7.07	7.09
2360	NASDAQ	DENN	Tue, Sep 23, 2014	7.18	7.28	7.09	7.11
2359	NASDAQ	DENN	Mon, Sep 22, 2014	7.14	7.19	7.12	7.18
2358	NASDAQ	DENN	Fri, Sep 19, 2014	7.15	7.26	7.15	7.19
2357	NASDAQ	DENN	Thu, Sep 18, 2014	7.09	7.16	7.09	7.15
2356	NASDAQ	DENN	Wed, Sep 17, 2014	7.13	7.16	7.06	7.08
2355	NASDAQ	DENN	Tue, Sep 16, 2014	7.00	7.15	7.00	7.12
2354	NASDAQ	DENN	Mon, Sep 15, 2014	7.04	7.11	7.00	7.01
2353	NASDAQ	DENN	Fri, Sep 12, 2014	7.15	7.17	7.00	7.07
2352	NASDAQ	DENN	Thu, Sep 11, 2014	7.05	7.14	7.02	7.13
2351	NASDAQ	DENN	Wed, Sep 10, 2014	7.08	7.11	7.04	7.06
2350	NASDAQ	DENN	Tue, Sep 9, 2014	6.99	7.09	6.99	7.06
2349	NASDAQ	DENN	Mon, Sep 8, 2014	7.05	7.05	6.99	7.01
2348	NASDAQ	DENN	Fri, Sep 5, 2014	6.95	7.06	6.95	7.04
2347	NASDAQ	DENN	Thu, Sep 4, 2014	7.10	7.10	6.95	7.00
2346	NASDAQ	DENN	Wed, Sep 3, 2014	6.92	7.04	6.92	6.97
2345	NASDAQ	DENN	Tue, Sep 2, 2014	6.88	6.95	6.82	6.91
2344	NASDAQ	DENN	Fri, Aug 29, 2014	6.81	6.84	6.76	6.83
2343	NASDAQ	DENN	Thu, Aug 28, 2014	6.77	6.84	6.73	6.81
2342	NASDAQ	DENN	Wed, Aug 27, 2014	6.88	6.88	6.82	6.82
2341	NASDAQ	DENN	Tue, Aug 26, 2014	6.86	6.94	6.81	6.86
2340	NASDAQ	DENN	Mon, Aug 25, 2014	6.85	6.92	6.83	6.85
2339	NASDAQ	DENN	Fri, Aug 22, 2014	6.80	6.96	6.78	6.82
2338	NASDAQ	DENN	Thu, Aug 21, 2014	6.81	6.84	6.75	6.81
2337	NASDAQ	DENN	Wed, Aug 20, 2014	6.70	6.82	6.69	6.80
2336	NASDAQ	DENN	Tue, Aug 19, 2014	6.77	6.83	6.74	6.75
2335	NASDAQ	DENN	Mon, Aug 18, 2014	6.80	6.81	6.74	6.78
2334	NASDAQ	DENN	Fri, Aug 15, 2014	6.84	6.85	6.65	6.73
2333	NASDAQ	DENN	Thu, Aug 14, 2014	6.75	6.81	6.73	6.77
2332	NASDAQ	DENN	Wed, Aug 13, 2014	6.86	6.89	6.76	6.77
2331	NASDAQ	DENN	Tue, Aug 12, 2014	6.89	6.94	6.77	6.82
2330	NASDAQ	DENN	Mon, Aug 11, 2014	6.87	6.97	6.80	6.93
2329	NASDAQ	DENN	Fri, Aug 8, 2014	6.75	6.86	6.71	6.82
2328	NASDAQ	DENN	Thu, Aug 7, 2014	6.83	6.87	6.70	6.75
2327	NASDAQ	DENN	Wed, Aug 6, 2014	6.73	6.91	6.73	6.82
2326	NASDAQ	DENN	Tue, Aug 5, 2014	6.73	6.86	6.69	6.79
2325	NASDAQ	DENN	Mon, Aug 4, 2014	6.80	6.83	6.71	6.76
2324	NASDAQ	DENN	Fri, Aug 1, 2014	6.88	6.94	6.75	6.78
2323	NASDAQ	DENN	Thu, Jul 31, 2014	6.90	7.00	6.85	6.85
2322	NASDAQ	DENN	Wed, Jul 30, 2014	6.97	7.08	6.90	6.99
2321	NASDAQ	DENN	Tue, Jul 29, 2014	6.33	7.04	6.32	6.91
2320	NASDAQ	DENN	Mon, Jul 28, 2014	6.28	6.33	6.23	6.28
2319	NASDAQ	DENN	Fri, Jul 25, 2014	6.24	6.32	6.21	6.29
2318	NASDAQ	DENN	Thu, Jul 24, 2014	6.32	6.35	6.26	6.29
2317	NASDAQ	DENN	Wed, Jul 23, 2014	6.27	6.34	6.25	6.28
2316	NASDAQ	DENN	Tue, Jul 22, 2014	6.30	6.33	6.24	6.28
2315	NASDAQ	DENN	Mon, Jul 21, 2014	6.25	6.29	6.23	6.25
2314	NASDAQ	DENN	Fri, Jul 18, 2014	6.18	6.33	6.18	6.28
2313	NASDAQ	DENN	Thu, Jul 17, 2014	6.26	6.32	6.19	6.20
2312	NASDAQ	DENN	Wed, Jul 16, 2014	6.35	6.39	6.29	6.29
2311	NASDAQ	DENN	Tue, Jul 15, 2014	6.35	6.39	6.29	6.30
2310	NASDAQ	DENN	Mon, Jul 14, 2014	6.43	6.46	6.33	6.33
2309	NASDAQ	DENN	Fri, Jul 11, 2014	6.40	6.44	6.37	6.38
2308	NASDAQ	DENN	Thu, Jul 10, 2014	6.30	6.47	6.27	6.43
2307	NASDAQ	DENN	Wed, Jul 9, 2014	6.44	6.51	6.37	6.45
2306	NASDAQ	DENN	Tue, Jul 8, 2014	6.45	6.54	6.36	6.44
2305	NASDAQ	DENN	Mon, Jul 7, 2014	6.57	6.57	6.48	6.49
2304	NASDAQ	DENN	Thu, Jul 3, 2014	6.57	6.64	6.51	6.61
2303	NASDAQ	DENN	Wed, Jul 2, 2014	6.55	6.59	6.47	6.52
2302	NASDAQ	DENN	Tue, Jul 1, 2014	6.57	6.67	6.55	6.58
2301	NASDAQ	DENN	Mon, Jun 30, 2014	6.52	6.57	6.49	6.52
2300	NASDAQ	DENN	Fri, Jun 27, 2014	6.49	6.60	6.49	6.55
2299	NASDAQ	DENN	Thu, Jun 26, 2014	6.57	6.61	6.51	6.53
2298	NASDAQ	DENN	Wed, Jun 25, 2014	6.50	6.61	6.45	6.60
2297	NASDAQ	DENN	Tue, Jun 24, 2014	6.53	6.63	6.51	6.55
2296	NASDAQ	DENN	Mon, Jun 23, 2014	6.54	6.60	6.45	6.56
2295	NASDAQ	DENN	Fri, Jun 20, 2014	6.57	6.59	6.48	6.56
2294	NASDAQ	DENN	Thu, Jun 19, 2014	6.59	6.62	6.50	6.52
2293	NASDAQ	DENN	Wed, Jun 18, 2014	6.42	6.54	6.34	6.54
2292	NASDAQ	DENN	Tue, Jun 17, 2014	6.42	6.52	6.33	6.45
2291	NASDAQ	DENN	Mon, Jun 16, 2014	6.43	6.45	6.36	6.44
2290	NASDAQ	DENN	Fri, Jun 13, 2014	6.43	6.49	6.29	6.41
2289	NASDAQ	DENN	Thu, Jun 12, 2014	6.53	6.58	6.39	6.39
2288	NASDAQ	DENN	Wed, Jun 11, 2014	6.58	6.65	6.54	6.57
2287	NASDAQ	DENN	Tue, Jun 10, 2014	6.57	6.65	6.55	6.64
2286	NASDAQ	DENN	Mon, Jun 9, 2014	6.53	6.64	6.53	6.62
2285	NASDAQ	DENN	Fri, Jun 6, 2014	6.52	6.64	6.50	6.55
2284	NASDAQ	DENN	Thu, Jun 5, 2014	6.48	6.57	6.43	6.55
2283	NASDAQ	DENN	Wed, Jun 4, 2014	6.40	6.50	6.40	6.48
2282	NASDAQ	DENN	Tue, Jun 3, 2014	6.54	6.54	6.44	6.46
2281	NASDAQ	DENN	Mon, Jun 2, 2014	6.55	6.56	6.49	6.54
2280	NASDAQ	DENN	Fri, May 30, 2014	6.55	6.62	6.45	6.50
2279	NASDAQ	DENN	Thu, May 29, 2014	6.56	6.67	6.51	6.54
2278	NASDAQ	DENN	Wed, May 28, 2014	6.74	6.74	6.52	6.55
2277	NASDAQ	DENN	Tue, May 27, 2014	6.74	6.87	6.69	6.78
2276	NASDAQ	DENN	Fri, May 23, 2014	6.57	6.70	6.54	6.67
2275	NASDAQ	DENN	Thu, May 22, 2014	6.47	6.56	6.47	6.55
2274	NASDAQ	DENN	Wed, May 21, 2014	6.50	6.54	6.38	6.48
2273	NASDAQ	DENN	Tue, May 20, 2014	6.60	6.69	6.44	6.45
2272	NASDAQ	DENN	Mon, May 19, 2014	6.64	6.68	6.59	6.64
2271	NASDAQ	DENN	Fri, May 16, 2014	6.53	6.65	6.53	6.64
2270	NASDAQ	DENN	Thu, May 15, 2014	6.52	6.60	6.49	6.55
2269	NASDAQ	DENN	Wed, May 14, 2014	6.62	6.86	6.52	6.52
2268	NASDAQ	DENN	Tue, May 13, 2014	6.79	6.81	6.65	6.66
2267	NASDAQ	DENN	Mon, May 12, 2014	6.73	6.93	6.73	6.79
2266	NASDAQ	DENN	Fri, May 9, 2014	6.53	6.72	6.45	6.71
2265	NASDAQ	DENN	Thu, May 8, 2014	6.69	6.77	6.55	6.57
2264	NASDAQ	DENN	Wed, May 7, 2014	6.63	6.70	6.56	6.69
2263	NASDAQ	DENN	Tue, May 6, 2014	6.63	6.70	6.55	6.59
2262	NASDAQ	DENN	Mon, May 5, 2014	6.67	6.78	6.65	6.69
2261	NASDAQ	DENN	Fri, May 2, 2014	6.73	6.84	6.73	6.75
2260	NASDAQ	DENN	Thu, May 1, 2014	6.71	6.71	6.62	6.69
2259	NASDAQ	DENN	Wed, Apr 30, 2014	6.60	6.79	6.53	6.75
2258	NASDAQ	DENN	Tue, Apr 29, 2014	6.30	6.68	6.25	6.65
2257	NASDAQ	DENN	Mon, Apr 28, 2014	6.31	6.45	6.23	6.27
2256	NASDAQ	DENN	Fri, Apr 25, 2014	6.42	6.54	6.31	6.31
2255	NASDAQ	DENN	Thu, Apr 24, 2014	6.40	6.56	6.31	6.48
2254	NASDAQ	DENN	Wed, Apr 23, 2014	6.47	6.55	6.32	6.34
2253	NASDAQ	DENN	Tue, Apr 22, 2014	6.37	6.54	6.37	6.50
2252	NASDAQ	DENN	Mon, Apr 21, 2014	6.36	6.46	6.33	6.35
2251	NASDAQ	DENN	Thu, Apr 17, 2014	6.26	6.40	6.26	6.36
2250	NASDAQ	DENN	Wed, Apr 16, 2014	6.29	6.31	6.23	6.27
2249	NASDAQ	DENN	Tue, Apr 15, 2014	6.32	6.32	6.13	6.27
2248	NASDAQ	DENN	Mon, Apr 14, 2014	6.35	6.42	6.25	6.30
2247	NASDAQ	DENN	Fri, Apr 11, 2014	6.32	6.44	6.26	6.26
2246	NASDAQ	DENN	Thu, Apr 10, 2014	6.48	6.55	6.36	6.38
2245	NASDAQ	DENN	Wed, Apr 9, 2014	6.46	6.53	6.44	6.51
2244	NASDAQ	DENN	Tue, Apr 8, 2014	6.38	6.50	6.35	6.43
2243	NASDAQ	DENN	Mon, Apr 7, 2014	6.40	6.44	6.31	6.36
2242	NASDAQ	DENN	Fri, Apr 4, 2014	6.61	6.64	6.40	6.41
2241	NASDAQ	DENN	Thu, Apr 3, 2014	6.55	6.65	6.51	6.55
2240	NASDAQ	DENN	Wed, Apr 2, 2014	6.60	6.62	6.49	6.56
2239	NASDAQ	DENN	Tue, Apr 1, 2014	6.45	6.64	6.45	6.60
2238	NASDAQ	DENN	Mon, Mar 31, 2014	6.40	6.53	6.40	6.43
2237	NASDAQ	DENN	Fri, Mar 28, 2014	6.41	6.54	6.36	6.39
2236	NASDAQ	DENN	Thu, Mar 27, 2014	6.35	6.44	6.26	6.41
2235	NASDAQ	DENN	Wed, Mar 26, 2014	6.57	6.57	6.38	6.38
2234	NASDAQ	DENN	Tue, Mar 25, 2014	6.58	6.72	6.51	6.52
2233	NASDAQ	DENN	Mon, Mar 24, 2014	6.70	6.71	6.52	6.57
2232	NASDAQ	DENN	Fri, Mar 21, 2014	6.70	6.80	6.66	6.70
2231	NASDAQ	DENN	Thu, Mar 20, 2014	6.65	6.73	6.61	6.67
2230	NASDAQ	DENN	Wed, Mar 19, 2014	6.76	6.79	6.63	6.68
2229	NASDAQ	DENN	Tue, Mar 18, 2014	6.70	6.86	6.70	6.79
2228	NASDAQ	DENN	Mon, Mar 17, 2014	6.77	6.91	6.70	6.72
2227	NASDAQ	DENN	Fri, Mar 14, 2014	6.70	6.83	6.59	6.75
2226	NASDAQ	DENN	Thu, Mar 13, 2014	6.86	6.86	6.70	6.74
2225	NASDAQ	DENN	Wed, Mar 12, 2014	6.74	6.84	6.70	6.82
2224	NASDAQ	DENN	Tue, Mar 11, 2014	6.83	6.87	6.71	6.75
2223	NASDAQ	DENN	Mon, Mar 10, 2014	6.67	6.84	6.67	6.80
2222	NASDAQ	DENN	Fri, Mar 7, 2014	6.65	6.71	6.58	6.67
2221	NASDAQ	DENN	Thu, Mar 6, 2014	6.59	6.68	6.51	6.60
2220	NASDAQ	DENN	Wed, Mar 5, 2014	6.56	6.69	6.50	6.59
2219	NASDAQ	DENN	Tue, Mar 4, 2014	6.43	6.65	6.37	6.58
2218	NASDAQ	DENN	Mon, Mar 3, 2014	6.63	6.77	6.27	6.33
2217	NASDAQ	DENN	Fri, Feb 28, 2014	6.79	6.92	6.75	6.80
2216	NASDAQ	DENN	Thu, Feb 27, 2014	6.69	6.79	6.64	6.77
2215	NASDAQ	DENN	Wed, Feb 26, 2014	6.56	6.72	6.56	6.69
2214	NASDAQ	DENN	Tue, Feb 25, 2014	6.52	6.60	6.51	6.54
2213	NASDAQ	DENN	Mon, Feb 24, 2014	6.48	6.62	6.48	6.51
2212	NASDAQ	DENN	Fri, Feb 21, 2014	6.53	6.55	6.41	6.49
2211	NASDAQ	DENN	Thu, Feb 20, 2014	6.62	6.78	6.32	6.50
2210	NASDAQ	DENN	Wed, Feb 19, 2014	6.45	6.50	6.35	6.43
2209	NASDAQ	DENN	Tue, Feb 18, 2014	6.41	6.58	6.29	6.50
2208	NASDAQ	DENN	Fri, Feb 14, 2014	6.69	6.70	6.60	6.63
2207	NASDAQ	DENN	Thu, Feb 13, 2014	6.63	6.85	6.63	6.68
2206	NASDAQ	DENN	Wed, Feb 12, 2014	6.76	6.83	6.65	6.68
2205	NASDAQ	DENN	Tue, Feb 11, 2014	6.58	6.80	6.37	6.76
2204	NASDAQ	DENN	Mon, Feb 10, 2014	6.38	6.58	6.31	6.54
2203	NASDAQ	DENN	Fri, Feb 7, 2014	6.31	6.43	6.29	6.39
2202	NASDAQ	DENN	Thu, Feb 6, 2014	6.32	6.49	6.29	6.30
2201	NASDAQ	DENN	Wed, Feb 5, 2014	6.41	6.54	6.29	6.31
2200	NASDAQ	DENN	Tue, Feb 4, 2014	6.44	6.57	6.40	6.44
2199	NASDAQ	DENN	Mon, Feb 3, 2014	6.85	6.98	6.42	6.43
2198	NASDAQ	DENN	Fri, Jan 31, 2014	6.84	7.01	6.80	6.86
2197	NASDAQ	DENN	Thu, Jan 30, 2014	6.86	7.05	6.84	6.96
2196	NASDAQ	DENN	Wed, Jan 29, 2014	6.88	6.93	6.77	6.80
2195	NASDAQ	DENN	Tue, Jan 28, 2014	6.97	6.98	6.88	6.93
2194	NASDAQ	DENN	Mon, Jan 27, 2014	6.89	7.04	6.82	6.93
2193	NASDAQ	DENN	Fri, Jan 24, 2014	7.09	7.22	6.86	6.90
2192	NASDAQ	DENN	Thu, Jan 23, 2014	7.07	7.20	7.07	7.14
2191	NASDAQ	DENN	Wed, Jan 22, 2014	7.12	7.17	7.07	7.11
2190	NASDAQ	DENN	Tue, Jan 21, 2014	7.17	7.20	7.07	7.11
2189	NASDAQ	DENN	Fri, Jan 17, 2014	7.11	7.16	7.10	7.12
2188	NASDAQ	DENN	Thu, Jan 16, 2014	7.11	7.17	7.08	7.10
2187	NASDAQ	DENN	Wed, Jan 15, 2014	7.05	7.16	7.03	7.15
2186	NASDAQ	DENN	Tue, Jan 14, 2014	6.88	7.05	6.85	7.04
2185	NASDAQ	DENN	Mon, Jan 13, 2014	6.89	7.02	6.80	6.86
2184	NASDAQ	DENN	Fri, Jan 10, 2014	6.92	6.97	6.86	6.93
2183	NASDAQ	DENN	Thu, Jan 9, 2014	7.00	7.00	6.75	6.90
2182	NASDAQ	DENN	Wed, Jan 8, 2014	6.90	7.00	6.65	6.96
2181	NASDAQ	DENN	Tue, Jan 7, 2014	6.93	7.03	6.76	6.90
2180	NASDAQ	DENN	Mon, Jan 6, 2014	7.23	7.23	6.91	6.91
2179	NASDAQ	DENN	Fri, Jan 3, 2014	7.16	7.35	7.16	7.22
2178	NASDAQ	DENN	Thu, Jan 2, 2014	7.17	7.21	7.08	7.19
2177	NASDAQ	DENN	Tue, Dec 31, 2013	7.44	7.47	7.18	7.19
2176	NASDAQ	DENN	Mon, Dec 30, 2013	7.42	7.49	7.37	7.40
2175	NASDAQ	DENN	Fri, Dec 27, 2013	7.40	7.45	7.30	7.41
2174	NASDAQ	DENN	Thu, Dec 26, 2013	7.44	7.48	7.36	7.37
2173	NASDAQ	DENN	Tue, Dec 24, 2013	7.33	7.45	7.27	7.40
2172	NASDAQ	DENN	Mon, Dec 23, 2013	7.26	7.34	7.19	7.30
2171	NASDAQ	DENN	Fri, Dec 20, 2013	7.12	7.30	7.11	7.20
2170	NASDAQ	DENN	Thu, Dec 19, 2013	7.15	7.20	7.05	7.12
2169	NASDAQ	DENN	Wed, Dec 18, 2013	7.04	7.20	6.95	7.18
2168	NASDAQ	DENN	Tue, Dec 17, 2013	7.17	7.17	7.01	7.04
2167	NASDAQ	DENN	Mon, Dec 16, 2013	7.06	7.20	7.05	7.15
2166	NASDAQ	DENN	Fri, Dec 13, 2013	7.15	7.20	7.07	7.07
2165	NASDAQ	DENN	Thu, Dec 12, 2013	7.15	7.18	7.07	7.11
2164	NASDAQ	DENN	Wed, Dec 11, 2013	7.13	7.16	7.01	7.12
2163	NASDAQ	DENN	Tue, Dec 10, 2013	7.26	7.34	7.11	7.14
2162	NASDAQ	DENN	Mon, Dec 9, 2013	7.32	7.36	7.27	7.29
2161	NASDAQ	DENN	Fri, Dec 6, 2013	7.35	7.40	7.27	7.31
2160	NASDAQ	DENN	Thu, Dec 5, 2013	7.26	7.34	7.22	7.30
2159	NASDAQ	DENN	Wed, Dec 4, 2013	7.30	7.43	7.19	7.28
2158	NASDAQ	DENN	Tue, Dec 3, 2013	7.31	7.38	7.27	7.35
2157	NASDAQ	DENN	Mon, Dec 2, 2013	7.34	7.43	7.25	7.30
2156	NASDAQ	DENN	Fri, Nov 29, 2013	7.31	7.31	7.19	7.20
2155	NASDAQ	DENN	Wed, Nov 27, 2013	7.22	7.40	7.13	7.26
2154	NASDAQ	DENN	Tue, Nov 26, 2013	7.29	7.51	7.29	7.50
2153	NASDAQ	DENN	Mon, Nov 25, 2013	7.27	7.36	7.15	7.30
2152	NASDAQ	DENN	Fri, Nov 22, 2013	7.15	7.25	7.13	7.22
2151	NASDAQ	DENN	Thu, Nov 21, 2013	7.07	7.15	7.01	7.15
2150	NASDAQ	DENN	Wed, Nov 20, 2013	6.99	7.08	6.98	7.01
2149	NASDAQ	DENN	Tue, Nov 19, 2013	6.98	7.00	6.93	6.97
2148	NASDAQ	DENN	Mon, Nov 18, 2013	6.91	6.99	6.91	6.96
2147	NASDAQ	DENN	Fri, Nov 15, 2013	6.90	6.93	6.83	6.91
2146	NASDAQ	DENN	Thu, Nov 14, 2013	6.83	6.90	6.79	6.87
2145	NASDAQ	DENN	Wed, Nov 13, 2013	6.66	6.84	6.51	6.83
2144	NASDAQ	DENN	Tue, Nov 12, 2013	6.72	6.77	6.68	6.70
2143	NASDAQ	DENN	Mon, Nov 11, 2013	6.66	6.75	6.56	6.72
2142	NASDAQ	DENN	Fri, Nov 8, 2013	6.50	6.69	6.50	6.66
2141	NASDAQ	DENN	Thu, Nov 7, 2013	6.52	6.60	6.49	6.50
2140	NASDAQ	DENN	Wed, Nov 6, 2013	6.56	6.60	6.42	6.51
2139	NASDAQ	DENN	Tue, Nov 5, 2013	6.31	6.57	6.30	6.54
2138	NASDAQ	DENN	Mon, Nov 4, 2013	6.38	6.40	6.30	6.33
2137	NASDAQ	DENN	Fri, Nov 1, 2013	6.34	6.40	6.31	6.38
2136	NASDAQ	DENN	Thu, Oct 31, 2013	6.39	6.43	6.32	6.35
2135	NASDAQ	DENN	Wed, Oct 30, 2013	6.37	6.45	6.30	6.39
2134	NASDAQ	DENN	Tue, Oct 29, 2013	6.60	6.62	6.29	6.35
2133	NASDAQ	DENN	Mon, Oct 28, 2013	6.47	6.62	6.44	6.60
2132	NASDAQ	DENN	Fri, Oct 25, 2013	6.50	6.53	6.44	6.47
2131	NASDAQ	DENN	Thu, Oct 24, 2013	6.41	6.48	6.39	6.46
2130	NASDAQ	DENN	Wed, Oct 23, 2013	6.52	6.53	6.37	6.40
2129	NASDAQ	DENN	Tue, Oct 22, 2013	6.39	6.55	6.37	6.54
2128	NASDAQ	DENN	Mon, Oct 21, 2013	6.44	6.51	6.37	6.37
2127	NASDAQ	DENN	Fri, Oct 18, 2013	6.40	6.44	6.32	6.44
2126	NASDAQ	DENN	Thu, Oct 17, 2013	6.30	6.40	6.28	6.39
2125	NASDAQ	DENN	Wed, Oct 16, 2013	6.37	6.40	6.23	6.35
2124	NASDAQ	DENN	Tue, Oct 15, 2013	6.39	6.45	6.30	6.32
2123	NASDAQ	DENN	Mon, Oct 14, 2013	6.28	6.43	6.24	6.42
2122	NASDAQ	DENN	Fri, Oct 11, 2013	6.20	6.35	6.08	6.32
2121	NASDAQ	DENN	Thu, Oct 10, 2013	6.14	6.23	6.09	6.23
2120	NASDAQ	DENN	Wed, Oct 9, 2013	6.07	6.16	6.02	6.05
2119	NASDAQ	DENN	Tue, Oct 8, 2013	6.13	6.17	6.01	6.07
2118	NASDAQ	DENN	Mon, Oct 7, 2013	6.19	6.23	6.11	6.11
2117	NASDAQ	DENN	Fri, Oct 4, 2013	6.13	6.25	6.13	6.23
2116	NASDAQ	DENN	Thu, Oct 3, 2013	6.21	6.23	6.10	6.13
2115	NASDAQ	DENN	Wed, Oct 2, 2013	6.18	6.24	6.14	6.22
2114	NASDAQ	DENN	Tue, Oct 1, 2013	6.13	6.22	6.09	6.19
2113	NASDAQ	DENN	Mon, Sep 30, 2013	6.14	6.18	6.07	6.11
2112	NASDAQ	DENN	Fri, Sep 27, 2013	6.11	6.22	6.10	6.19
2111	NASDAQ	DENN	Thu, Sep 26, 2013	6.13	6.20	6.07	6.11
2110	NASDAQ	DENN	Wed, Sep 25, 2013	6.15	6.20	6.12	6.13
2109	NASDAQ	DENN	Tue, Sep 24, 2013	6.22	6.23	6.15	6.16
2108	NASDAQ	DENN	Mon, Sep 23, 2013	6.20	6.24	6.08	6.21
2107	NASDAQ	DENN	Fri, Sep 20, 2013	6.36	6.37	6.22	6.22
2106	NASDAQ	DENN	Thu, Sep 19, 2013	6.33	6.37	6.28	6.35
2105	NASDAQ	DENN	Wed, Sep 18, 2013	6.20	6.35	6.18	6.34
2104	NASDAQ	DENN	Tue, Sep 17, 2013	6.13	6.24	6.13	6.22
2103	NASDAQ	DENN	Mon, Sep 16, 2013	6.18	6.25	6.11	6.14
2102	NASDAQ	DENN	Fri, Sep 13, 2013	6.15	6.23	6.09	6.14
2101	NASDAQ	DENN	Thu, Sep 12, 2013	5.89	6.14	5.89	6.12
2100	NASDAQ	DENN	Wed, Sep 11, 2013	5.96	6.00	5.87	5.90
2099	NASDAQ	DENN	Tue, Sep 10, 2013	5.82	5.99	5.82	5.94
2098	NASDAQ	DENN	Mon, Sep 9, 2013	5.74	5.81	5.73	5.81
2097	NASDAQ	DENN	Fri, Sep 6, 2013	5.74	5.80	5.63	5.74
2096	NASDAQ	DENN	Thu, Sep 5, 2013	5.60	5.73	5.60	5.72
2095	NASDAQ	DENN	Wed, Sep 4, 2013	5.60	5.68	5.60	5.61
2094	NASDAQ	DENN	Tue, Sep 3, 2013	5.59	5.65	5.51	5.61
2093	NASDAQ	DENN	Fri, Aug 30, 2013	5.64	5.67	5.60	5.62
2092	NASDAQ	DENN	Thu, Aug 29, 2013	5.56	5.66	5.56	5.66
2091	NASDAQ	DENN	Wed, Aug 28, 2013	5.47	5.58	5.47	5.57
2090	NASDAQ	DENN	Tue, Aug 27, 2013	5.61	5.67	5.48	5.48
2089	NASDAQ	DENN	Mon, Aug 26, 2013	5.68	5.73	5.65	5.68
2088	NASDAQ	DENN	Fri, Aug 23, 2013	5.75	5.75	5.66	5.68
2087	NASDAQ	DENN	Thu, Aug 22, 2013	5.64	5.74	5.59	5.73
2086	NASDAQ	DENN	Wed, Aug 21, 2013	5.66	5.66	5.56	5.61
2085	NASDAQ	DENN	Tue, Aug 20, 2013	5.49	5.67	5.49	5.67
2084	NASDAQ	DENN	Mon, Aug 19, 2013	5.51	5.59	5.49	5.49
2083	NASDAQ	DENN	Fri, Aug 16, 2013	5.55	5.64	5.49	5.50
2082	NASDAQ	DENN	Thu, Aug 15, 2013	5.72	5.73	5.59	5.59
2081	NASDAQ	DENN	Wed, Aug 14, 2013	5.75	5.83	5.73	5.77
2080	NASDAQ	DENN	Tue, Aug 13, 2013	5.67	5.76	5.63	5.75
2079	NASDAQ	DENN	Mon, Aug 12, 2013	5.69	5.73	5.66	5.68
2078	NASDAQ	DENN	Fri, Aug 9, 2013	5.73	5.77	5.70	5.70
2077	NASDAQ	DENN	Thu, Aug 8, 2013	5.56	5.76	5.55	5.73
2076	NASDAQ	DENN	Wed, Aug 7, 2013	5.63	5.69	5.56	5.56
2075	NASDAQ	DENN	Tue, Aug 6, 2013	5.72	5.75	5.60	5.65
2074	NASDAQ	DENN	Mon, Aug 5, 2013	5.78	5.80	5.71	5.72
2073	NASDAQ	DENN	Fri, Aug 2, 2013	5.71	5.79	5.69	5.78
2072	NASDAQ	DENN	Thu, Aug 1, 2013	5.72	5.84	5.66	5.71
2071	NASDAQ	DENN	Wed, Jul 31, 2013	5.56	5.76	5.55	5.69
2070	NASDAQ	DENN	Tue, Jul 30, 2013	5.53	5.78	5.41	5.59
2069	NASDAQ	DENN	Mon, Jul 29, 2013	5.80	5.87	5.80	5.84
2068	NASDAQ	DENN	Fri, Jul 26, 2013	5.71	5.85	5.71	5.80
2067	NASDAQ	DENN	Thu, Jul 25, 2013	5.67	5.77	5.66	5.76
2066	NASDAQ	DENN	Wed, Jul 24, 2013	5.69	5.70	5.61	5.67
2065	NASDAQ	DENN	Tue, Jul 23, 2013	5.83	5.83	5.67	5.67
2064	NASDAQ	DENN	Mon, Jul 22, 2013	5.87	5.90	5.82	5.82
2063	NASDAQ	DENN	Fri, Jul 19, 2013	5.90	5.93	5.86	5.88
2062	NASDAQ	DENN	Thu, Jul 18, 2013	5.98	6.03	5.91	5.91
2061	NASDAQ	DENN	Wed, Jul 17, 2013	6.03	6.07	5.94	5.98
2060	NASDAQ	DENN	Tue, Jul 16, 2013	5.91	6.02	5.86	5.99
2059	NASDAQ	DENN	Mon, Jul 15, 2013	5.95	6.01	5.89	5.92
2058	NASDAQ	DENN	Fri, Jul 12, 2013	5.90	5.96	5.89	5.94
2057	NASDAQ	DENN	Thu, Jul 11, 2013	5.90	5.95	5.83	5.91
2056	NASDAQ	DENN	Wed, Jul 10, 2013	5.90	5.91	5.80	5.84
2055	NASDAQ	DENN	Tue, Jul 9, 2013	5.81	6.02	5.79	5.89
2054	NASDAQ	DENN	Mon, Jul 8, 2013	5.81	5.90	5.73	5.77
2053	NASDAQ	DENN	Fri, Jul 5, 2013	5.80	5.82	5.74	5.81
2052	NASDAQ	DENN	Wed, Jul 3, 2013	5.62	5.76	5.62	5.73
2051	NASDAQ	DENN	Tue, Jul 2, 2013	5.71	5.80	5.61	5.62
2050	NASDAQ	DENN	Mon, Jul 1, 2013	5.68	5.78	5.63	5.72
2049	NASDAQ	DENN	Fri, Jun 28, 2013	5.55	5.70	5.54	5.62
2048	NASDAQ	DENN	Thu, Jun 27, 2013	5.52	5.62	5.47	5.58
2047	NASDAQ	DENN	Wed, Jun 26, 2013	5.46	5.50	5.46	5.47
2046	NASDAQ	DENN	Tue, Jun 25, 2013	5.38	5.47	5.35	5.42
2045	NASDAQ	DENN	Mon, Jun 24, 2013	5.33	5.39	5.27	5.35
2044	NASDAQ	DENN	Fri, Jun 21, 2013	5.50	5.54	5.38	5.39
2043	NASDAQ	DENN	Thu, Jun 20, 2013	5.76	5.81	5.47	5.47
2042	NASDAQ	DENN	Wed, Jun 19, 2013	5.92	5.96	5.81	5.81
2041	NASDAQ	DENN	Tue, Jun 18, 2013	5.85	5.95	5.83	5.91
2040	NASDAQ	DENN	Mon, Jun 17, 2013	5.99	6.06	5.85	5.86
2039	NASDAQ	DENN	Fri, Jun 14, 2013	6.03	6.03	5.89	5.94
2038	NASDAQ	DENN	Thu, Jun 13, 2013	5.96	6.05	5.94	6.02
2037	NASDAQ	DENN	Wed, Jun 12, 2013	6.13	6.15	5.96	5.96
2036	NASDAQ	DENN	Tue, Jun 11, 2013	6.13	6.13	6.05	6.09
2035	NASDAQ	DENN	Mon, Jun 10, 2013	6.22	6.24	6.10	6.17
2034	NASDAQ	DENN	Fri, Jun 7, 2013	6.19	6.23	6.11	6.22
2033	NASDAQ	DENN	Thu, Jun 6, 2013	6.08	6.15	6.03	6.14
2032	NASDAQ	DENN	Wed, Jun 5, 2013	6.02	6.09	6.00	6.06
2031	NASDAQ	DENN	Tue, Jun 4, 2013	6.07	6.09	5.99	6.02
2030	NASDAQ	DENN	Mon, Jun 3, 2013	6.04	6.10	5.97	6.06
2029	NASDAQ	DENN	Fri, May 31, 2013	6.01	6.06	6.00	6.03
2028	NASDAQ	DENN	Thu, May 30, 2013	6.07	6.19	6.03	6.05
2027	NASDAQ	DENN	Wed, May 29, 2013	6.10	6.12	5.99	6.04
2026	NASDAQ	DENN	Tue, May 28, 2013	6.05	6.15	6.01	6.12
2025	NASDAQ	DENN	Fri, May 24, 2013	5.98	6.04	5.92	6.00
2024	NASDAQ	DENN	Thu, May 23, 2013	5.97	6.04	5.97	6.03
2023	NASDAQ	DENN	Wed, May 22, 2013	6.00	6.13	5.96	6.00
2022	NASDAQ	DENN	Tue, May 21, 2013	5.94	6.01	5.88	6.01
2021	NASDAQ	DENN	Mon, May 20, 2013	5.88	5.96	5.87	5.92
2020	NASDAQ	DENN	Fri, May 17, 2013	5.93	5.99	5.87	5.92
2019	NASDAQ	DENN	Thu, May 16, 2013	5.95	5.95	5.88	5.89
2018	NASDAQ	DENN	Wed, May 15, 2013	5.99	6.08	5.94	5.94
2017	NASDAQ	DENN	Tue, May 14, 2013	5.98	6.04	5.96	6.02
2016	NASDAQ	DENN	Mon, May 13, 2013	6.10	6.11	5.93	5.95
2015	NASDAQ	DENN	Fri, May 10, 2013	5.95	6.13	5.83	6.09
2014	NASDAQ	DENN	Thu, May 9, 2013	5.73	5.95	5.70	5.94
2013	NASDAQ	DENN	Wed, May 8, 2013	5.71	5.77	5.70	5.75
2012	NASDAQ	DENN	Tue, May 7, 2013	5.73	5.76	5.61	5.74
2011	NASDAQ	DENN	Mon, May 6, 2013	5.75	5.76	5.72	5.74
2010	NASDAQ	DENN	Fri, May 3, 2013	5.74	5.75	5.72	5.73
2009	NASDAQ	DENN	Thu, May 2, 2013	5.69	5.75	5.68	5.69
2008	NASDAQ	DENN	Wed, May 1, 2013	5.89	5.90	5.64	5.69
2007	NASDAQ	DENN	Tue, Apr 30, 2013	5.72	5.72	5.60	5.67
2006	NASDAQ	DENN	Mon, Apr 29, 2013	5.68	5.72	5.66	5.69
2005	NASDAQ	DENN	Fri, Apr 26, 2013	5.68	5.74	5.62	5.64
2004	NASDAQ	DENN	Thu, Apr 25, 2013	5.75	5.77	5.60	5.67
2003	NASDAQ	DENN	Wed, Apr 24, 2013	5.49	5.59	5.49	5.54
2002	NASDAQ	DENN	Tue, Apr 23, 2013	5.51	5.61	5.49	5.51
2001	NASDAQ	DENN	Mon, Apr 22, 2013	5.59	5.61	5.45	5.51
2000	NASDAQ	DENN	Fri, Apr 19, 2013	5.51	5.60	5.51	5.56
1999	NASDAQ	DENN	Thu, Apr 18, 2013	5.45	5.60	5.43	5.52
1998	NASDAQ	DENN	Wed, Apr 17, 2013	5.47	5.53	5.37	5.43
1997	NASDAQ	DENN	Tue, Apr 16, 2013	5.45	5.52	5.39	5.49
1996	NASDAQ	DENN	Mon, Apr 15, 2013	5.61	5.63	5.40	5.40
1995	NASDAQ	DENN	Fri, Apr 12, 2013	5.60	5.64	5.54	5.62
1994	NASDAQ	DENN	Thu, Apr 11, 2013	5.65	5.73	5.63	5.63
1993	NASDAQ	DENN	Wed, Apr 10, 2013	5.61	5.71	5.61	5.67
1992	NASDAQ	DENN	Tue, Apr 9, 2013	5.66	5.69	5.61	5.61
1991	NASDAQ	DENN	Mon, Apr 8, 2013	5.68	5.68	5.58	5.64
1990	NASDAQ	DENN	Fri, Apr 5, 2013	5.63	5.70	5.63	5.67
1989	NASDAQ	DENN	Thu, Apr 4, 2013	5.63	5.70	5.61	5.70
1988	NASDAQ	DENN	Wed, Apr 3, 2013	5.69	5.72	5.62	5.64
1987	NASDAQ	DENN	Tue, Apr 2, 2013	5.70	5.76	5.67	5.70
1986	NASDAQ	DENN	Mon, Apr 1, 2013	5.75	5.81	5.59	5.64
1985	NASDAQ	DENN	Thu, Mar 28, 2013	5.79	5.83	5.77	5.78
1984	NASDAQ	DENN	Wed, Mar 27, 2013	5.76	5.81	5.74	5.77
1983	NASDAQ	DENN	Tue, Mar 26, 2013	5.81	5.81	5.70	5.78
1982	NASDAQ	DENN	Mon, Mar 25, 2013	5.80	5.81	5.75	5.78
1981	NASDAQ	DENN	Fri, Mar 22, 2013	5.75	5.84	5.74	5.77
1980	NASDAQ	DENN	Thu, Mar 21, 2013	5.75	5.80	5.71	5.75
1979	NASDAQ	DENN	Wed, Mar 20, 2013	5.78	5.80	5.69	5.80
1978	NASDAQ	DENN	Tue, Mar 19, 2013	5.74	5.82	5.69	5.74
1977	NASDAQ	DENN	Mon, Mar 18, 2013	5.74	5.82	5.72	5.74
1976	NASDAQ	DENN	Fri, Mar 15, 2013	5.82	5.84	5.76	5.80
1975	NASDAQ	DENN	Thu, Mar 14, 2013	5.83	5.86	5.78	5.81
1974	NASDAQ	DENN	Wed, Mar 13, 2013	5.70	5.83	5.69	5.80
1973	NASDAQ	DENN	Tue, Mar 12, 2013	5.79	5.81	5.71	5.71
1972	NASDAQ	DENN	Mon, Mar 11, 2013	5.76	5.81	5.74	5.78
1971	NASDAQ	DENN	Fri, Mar 8, 2013	5.83	5.85	5.78	5.81
1970	NASDAQ	DENN	Thu, Mar 7, 2013	5.78	5.85	5.68	5.81
1969	NASDAQ	DENN	Wed, Mar 6, 2013	5.80	5.83	5.73	5.78
1968	NASDAQ	DENN	Tue, Mar 5, 2013	5.75	5.82	5.73	5.78
1967	NASDAQ	DENN	Mon, Mar 4, 2013	5.65	5.71	5.65	5.70
1966	NASDAQ	DENN	Fri, Mar 1, 2013	5.62	5.69	5.57	5.66
1965	NASDAQ	DENN	Thu, Feb 28, 2013	5.62	5.67	5.59	5.66
1964	NASDAQ	DENN	Wed, Feb 27, 2013	5.59	5.73	5.57	5.66
1963	NASDAQ	DENN	Tue, Feb 26, 2013	5.55	5.61	5.54	5.58
1962	NASDAQ	DENN	Mon, Feb 25, 2013	5.55	5.60	5.53	5.54
1961	NASDAQ	DENN	Fri, Feb 22, 2013	5.51	5.57	5.44	5.52
1960	NASDAQ	DENN	Thu, Feb 21, 2013	5.22	5.73	5.22	5.52
1959	NASDAQ	DENN	Wed, Feb 20, 2013	5.60	5.65	5.50	5.62
1958	NASDAQ	DENN	Tue, Feb 19, 2013	5.42	5.66	5.35	5.62
1957	NASDAQ	DENN	Fri, Feb 15, 2013	5.64	5.67	5.60	5.65
1956	NASDAQ	DENN	Thu, Feb 14, 2013	5.52	5.64	5.49	5.61
1955	NASDAQ	DENN	Wed, Feb 13, 2013	5.46	5.55	5.44	5.55
1954	NASDAQ	DENN	Tue, Feb 12, 2013	5.36	5.48	5.35	5.46
1953	NASDAQ	DENN	Mon, Feb 11, 2013	5.34	5.38	5.31	5.36
1952	NASDAQ	DENN	Fri, Feb 8, 2013	5.30	5.36	5.27	5.34
1951	NASDAQ	DENN	Thu, Feb 7, 2013	5.31	5.32	5.29	5.30
1950	NASDAQ	DENN	Wed, Feb 6, 2013	5.22	5.33	5.15	5.33
1949	NASDAQ	DENN	Tue, Feb 5, 2013	5.12	5.27	5.09	5.26
1948	NASDAQ	DENN	Mon, Feb 4, 2013	5.07	5.13	4.98	4.98
1947	NASDAQ	DENN	Fri, Feb 1, 2013	5.11	5.19	5.00	5.14
1946	NASDAQ	DENN	Thu, Jan 31, 2013	5.10	5.15	5.04	5.06
1945	NASDAQ	DENN	Wed, Jan 30, 2013	5.19	5.21	5.05	5.09
1944	NASDAQ	DENN	Tue, Jan 29, 2013	5.21	5.24	5.16	5.20
1943	NASDAQ	DENN	Mon, Jan 28, 2013	5.22	5.27	5.13	5.23
1942	NASDAQ	DENN	Fri, Jan 25, 2013	5.19	5.23	5.10	5.20
1941	NASDAQ	DENN	Thu, Jan 24, 2013	5.18	5.28	5.16	5.18
1940	NASDAQ	DENN	Wed, Jan 23, 2013	5.23	5.23	5.10	5.19
1939	NASDAQ	DENN	Tue, Jan 22, 2013	5.20	5.27	5.10	5.24
1938	NASDAQ	DENN	Fri, Jan 18, 2013	5.19	5.23	5.15	5.19
1937	NASDAQ	DENN	Thu, Jan 17, 2013	5.19	5.23	5.10	5.18
1936	NASDAQ	DENN	Wed, Jan 16, 2013	5.19	5.25	5.15	5.19
1935	NASDAQ	DENN	Tue, Jan 15, 2013	5.24	5.36	5.16	5.20
1934	NASDAQ	DENN	Mon, Jan 14, 2013	5.27	5.39	5.16	5.26
1933	NASDAQ	DENN	Fri, Jan 11, 2013	5.24	5.28	5.17	5.27
1932	NASDAQ	DENN	Thu, Jan 10, 2013	5.22	5.25	5.18	5.22
1931	NASDAQ	DENN	Wed, Jan 9, 2013	5.20	5.23	5.18	5.22
1930	NASDAQ	DENN	Tue, Jan 8, 2013	5.16	5.20	5.10	5.19
1929	NASDAQ	DENN	Mon, Jan 7, 2013	5.07	5.15	5.05	5.15
1928	NASDAQ	DENN	Fri, Jan 4, 2013	5.02	5.08	4.99	5.08
1927	NASDAQ	DENN	Thu, Jan 3, 2013	4.96	5.02	4.90	5.00
1926	NASDAQ	DENN	Wed, Jan 2, 2013	4.99	4.99	4.87	4.97
1925	NASDAQ	DENN	Mon, Dec 31, 2012	4.75	4.89	4.68	4.88
1924	NASDAQ	DENN	Fri, Dec 28, 2012	4.82	4.84	4.74	4.76
1923	NASDAQ	DENN	Thu, Dec 27, 2012	4.81	4.88	4.74	4.83
1922	NASDAQ	DENN	Wed, Dec 26, 2012	4.92	4.92	4.77	4.81
1921	NASDAQ	DENN	Mon, Dec 24, 2012	4.85	4.94	4.76	4.93
1920	NASDAQ	DENN	Fri, Dec 21, 2012	4.74	4.86	4.66	4.85
1919	NASDAQ	DENN	Thu, Dec 20, 2012	4.78	4.84	4.72	4.75
1918	NASDAQ	DENN	Wed, Dec 19, 2012	4.75	4.80	4.72	4.78
1917	NASDAQ	DENN	Tue, Dec 18, 2012	4.70	4.76	4.69	4.75
1916	NASDAQ	DENN	Mon, Dec 17, 2012	4.63	4.70	4.61	4.68
1915	NASDAQ	DENN	Fri, Dec 14, 2012	4.57	4.64	4.52	4.60
1914	NASDAQ	DENN	Thu, Dec 13, 2012	4.69	4.73	4.59	4.60
1913	NASDAQ	DENN	Wed, Dec 12, 2012	4.87	4.90	4.67	4.68
1912	NASDAQ	DENN	Tue, Dec 11, 2012	4.70	4.93	4.67	4.86
1911	NASDAQ	DENN	Mon, Dec 10, 2012	4.71	4.72	4.63	4.65
1910	NASDAQ	DENN	Fri, Dec 7, 2012	4.88	4.89	4.65	4.70
1909	NASDAQ	DENN	Thu, Dec 6, 2012	4.84	4.88	4.72	4.87
1908	NASDAQ	DENN	Wed, Dec 5, 2012	4.87	4.92	4.76	4.84
1907	NASDAQ	DENN	Tue, Dec 4, 2012	4.79	4.91	4.75	4.84
1906	NASDAQ	DENN	Mon, Dec 3, 2012	4.93	4.94	4.73	4.82
1905	NASDAQ	DENN	Fri, Nov 30, 2012	4.73	4.75	4.67	4.75
1904	NASDAQ	DENN	Thu, Nov 29, 2012	4.73	4.81	4.72	4.73
1903	NASDAQ	DENN	Wed, Nov 28, 2012	4.67	4.73	4.65	4.70
1902	NASDAQ	DENN	Tue, Nov 27, 2012	4.73	4.73	4.67	4.70
1901	NASDAQ	DENN	Mon, Nov 26, 2012	4.71	4.73	4.67	4.72
1900	NASDAQ	DENN	Fri, Nov 23, 2012	4.72	4.76	4.70	4.71
1899	NASDAQ	DENN	Wed, Nov 21, 2012	4.64	4.70	4.61	4.70
1898	NASDAQ	DENN	Tue, Nov 20, 2012	4.65	4.70	4.57	4.61
1897	NASDAQ	DENN	Mon, Nov 19, 2012	4.65	4.72	4.64	4.67
1896	NASDAQ	DENN	Fri, Nov 16, 2012	4.57	4.67	4.54	4.62
1895	NASDAQ	DENN	Thu, Nov 15, 2012	4.60	4.70	4.53	4.58
1894	NASDAQ	DENN	Wed, Nov 14, 2012	4.61	4.69	4.57	4.60
1893	NASDAQ	DENN	Tue, Nov 13, 2012	4.57	4.69	4.56	4.61
1892	NASDAQ	DENN	Mon, Nov 12, 2012	4.63	4.70	4.60	4.60
1891	NASDAQ	DENN	Fri, Nov 9, 2012	4.63	4.72	4.60	4.60
1890	NASDAQ	DENN	Thu, Nov 8, 2012	4.66	4.72	4.64	4.66
1889	NASDAQ	DENN	Wed, Nov 7, 2012	4.70	4.73	4.64	4.65
1888	NASDAQ	DENN	Tue, Nov 6, 2012	4.71	4.82	4.70	4.75
1887	NASDAQ	DENN	Mon, Nov 5, 2012	4.64	4.75	4.63	4.71
1886	NASDAQ	DENN	Fri, Nov 2, 2012	4.62	4.66	4.53	4.63
1885	NASDAQ	DENN	Thu, Nov 1, 2012	4.58	4.61	4.52	4.59
1884	NASDAQ	DENN	Wed, Oct 31, 2012	4.52	4.73	4.52	4.60
1883	NASDAQ	DENN	Fri, Oct 26, 2012	4.79	4.82	4.65	4.67
1882	NASDAQ	DENN	Thu, Oct 25, 2012	4.69	4.80	4.67	4.78
1881	NASDAQ	DENN	Wed, Oct 24, 2012	4.63	4.69	4.59	4.65
1880	NASDAQ	DENN	Tue, Oct 23, 2012	4.72	4.74	4.61	4.63
1879	NASDAQ	DENN	Mon, Oct 22, 2012	4.70	4.79	4.68	4.75
1878	NASDAQ	DENN	Fri, Oct 19, 2012	4.91	4.92	4.65	4.71
1877	NASDAQ	DENN	Thu, Oct 18, 2012	5.00	5.01	4.92	4.93
1876	NASDAQ	DENN	Wed, Oct 17, 2012	4.99	5.01	4.99	5.00
1875	NASDAQ	DENN	Tue, Oct 16, 2012	4.98	5.00	4.92	5.00
1874	NASDAQ	DENN	Mon, Oct 15, 2012	4.95	4.98	4.93	4.96
1873	NASDAQ	DENN	Fri, Oct 12, 2012	4.93	5.00	4.93	4.95
1872	NASDAQ	DENN	Thu, Oct 11, 2012	4.97	4.97	4.91	4.94
1871	NASDAQ	DENN	Wed, Oct 10, 2012	4.94	4.99	4.89	4.92
1870	NASDAQ	DENN	Tue, Oct 9, 2012	4.91	4.97	4.89	4.92
1869	NASDAQ	DENN	Mon, Oct 8, 2012	4.72	4.97	4.72	4.92
1868	NASDAQ	DENN	Fri, Oct 5, 2012	4.88	4.94	4.71	4.74
1867	NASDAQ	DENN	Thu, Oct 4, 2012	4.87	4.95	4.82	4.87
1866	NASDAQ	DENN	Wed, Oct 3, 2012	4.84	4.95	4.80	4.84
1865	NASDAQ	DENN	Tue, Oct 2, 2012	4.99	4.99	4.82	4.84
1864	NASDAQ	DENN	Mon, Oct 1, 2012	4.89	5.00	4.89	4.97
1863	NASDAQ	DENN	Fri, Sep 28, 2012	4.95	5.00	4.83	4.84
1862	NASDAQ	DENN	Thu, Sep 27, 2012	5.10	5.13	4.99	5.00
1861	NASDAQ	DENN	Wed, Sep 26, 2012	5.06	5.12	5.05	5.09
1860	NASDAQ	DENN	Tue, Sep 25, 2012	5.16	5.24	5.03	5.05
1859	NASDAQ	DENN	Mon, Sep 24, 2012	5.03	5.15	5.01	5.12
1858	NASDAQ	DENN	Fri, Sep 21, 2012	5.11	5.11	5.04	5.06
1857	NASDAQ	DENN	Thu, Sep 20, 2012	4.99	5.06	4.96	5.03
1856	NASDAQ	DENN	Wed, Sep 19, 2012	5.06	5.06	4.97	5.01
1855	NASDAQ	DENN	Tue, Sep 18, 2012	5.05	5.09	5.00	5.06
1854	NASDAQ	DENN	Mon, Sep 17, 2012	5.05	5.09	5.02	5.08
1853	NASDAQ	DENN	Fri, Sep 14, 2012	5.01	5.10	4.95	5.06
1852	NASDAQ	DENN	Thu, Sep 13, 2012	4.99	5.04	4.93	5.00
1851	NASDAQ	DENN	Wed, Sep 12, 2012	4.99	5.00	4.96	5.00
1850	NASDAQ	DENN	Tue, Sep 11, 2012	4.99	5.00	4.94	4.96
1849	NASDAQ	DENN	Mon, Sep 10, 2012	4.95	5.00	4.93	4.97
1848	NASDAQ	DENN	Fri, Sep 7, 2012	4.88	4.99	4.88	4.98
1847	NASDAQ	DENN	Thu, Sep 6, 2012	4.97	4.99	4.91	4.96
1846	NASDAQ	DENN	Wed, Sep 5, 2012	4.93	4.96	4.88	4.94
1845	NASDAQ	DENN	Tue, Sep 4, 2012	4.88	4.97	4.80	4.94
1844	NASDAQ	DENN	Fri, Aug 31, 2012	4.97	4.97	4.84	4.89
1843	NASDAQ	DENN	Thu, Aug 30, 2012	4.93	4.96	4.90	4.93
1842	NASDAQ	DENN	Wed, Aug 29, 2012	4.88	4.95	4.88	4.95
1841	NASDAQ	DENN	Tue, Aug 28, 2012	4.85	4.92	4.85	4.89
1840	NASDAQ	DENN	Mon, Aug 27, 2012	4.84	4.91	4.84	4.86
1839	NASDAQ	DENN	Fri, Aug 24, 2012	4.78	4.85	4.78	4.83
1838	NASDAQ	DENN	Thu, Aug 23, 2012	4.83	4.84	4.78	4.81
1837	NASDAQ	DENN	Wed, Aug 22, 2012	4.83	4.90	4.75	4.85
1836	NASDAQ	DENN	Tue, Aug 21, 2012	4.82	4.92	4.78	4.82
1835	NASDAQ	DENN	Mon, Aug 20, 2012	4.86	4.86	4.73	4.79
1834	NASDAQ	DENN	Fri, Aug 17, 2012	4.75	4.92	4.73	4.86
1833	NASDAQ	DENN	Thu, Aug 16, 2012	4.68	4.78	4.66	4.78
1832	NASDAQ	DENN	Wed, Aug 15, 2012	4.64	4.70	4.62	4.67
1831	NASDAQ	DENN	Tue, Aug 14, 2012	4.66	4.72	4.58	4.67
1830	NASDAQ	DENN	Mon, Aug 13, 2012	4.56	4.69	4.53	4.68
1829	NASDAQ	DENN	Fri, Aug 10, 2012	4.57	4.67	4.57	4.59
1828	NASDAQ	DENN	Thu, Aug 9, 2012	4.64	4.65	4.58	4.60
1827	NASDAQ	DENN	Wed, Aug 8, 2012	4.60	4.68	4.53	4.64
1826	NASDAQ	DENN	Tue, Aug 7, 2012	4.56	4.70	4.53	4.63
1825	NASDAQ	DENN	Mon, Aug 6, 2012	4.61	4.69	4.55	4.56
1824	NASDAQ	DENN	Fri, Aug 3, 2012	4.41	4.68	4.41	4.62
1823	NASDAQ	DENN	Thu, Aug 2, 2012	4.32	4.45	4.31	4.39
1822	NASDAQ	DENN	Wed, Aug 1, 2012	4.37	4.55	4.29	4.31
1821	NASDAQ	DENN	Tue, Jul 31, 2012	4.47	4.51	4.33	4.36
1820	NASDAQ	DENN	Mon, Jul 30, 2012	4.50	4.53	4.45	4.50
1819	NASDAQ	DENN	Fri, Jul 27, 2012	4.33	4.53	4.28	4.51
1818	NASDAQ	DENN	Thu, Jul 26, 2012	4.33	4.38	4.27	4.34
1817	NASDAQ	DENN	Wed, Jul 25, 2012	4.30	4.31	4.21	4.28
1816	NASDAQ	DENN	Tue, Jul 24, 2012	4.34	4.35	4.24	4.26
1815	NASDAQ	DENN	Mon, Jul 23, 2012	4.36	4.37	4.25	4.31
1814	NASDAQ	DENN	Fri, Jul 20, 2012	4.51	4.52	4.41	4.44
1813	NASDAQ	DENN	Thu, Jul 19, 2012	4.66	4.66	4.55	4.56
1812	NASDAQ	DENN	Wed, Jul 18, 2012	4.57	4.65	4.52	4.65
1811	NASDAQ	DENN	Tue, Jul 17, 2012	4.53	4.58	4.49	4.56
1810	NASDAQ	DENN	Mon, Jul 16, 2012	4.53	4.56	4.47	4.50
1809	NASDAQ	DENN	Fri, Jul 13, 2012	4.49	4.54	4.47	4.52
1808	NASDAQ	DENN	Thu, Jul 12, 2012	4.48	4.50	4.28	4.46
1807	NASDAQ	DENN	Wed, Jul 11, 2012	4.55	4.56	4.49	4.52
1806	NASDAQ	DENN	Tue, Jul 10, 2012	4.61	4.67	4.52	4.52
1805	NASDAQ	DENN	Mon, Jul 9, 2012	4.66	4.71	4.51	4.51
1804	NASDAQ	DENN	Fri, Jul 6, 2012	4.60	4.69	4.56	4.68
1803	NASDAQ	DENN	Thu, Jul 5, 2012	4.74	4.75	4.64	4.66
1802	NASDAQ	DENN	Tue, Jul 3, 2012	4.75	4.80	4.64	4.76
1801	NASDAQ	DENN	Mon, Jul 2, 2012	4.46	4.75	4.46	4.75
1800	NASDAQ	DENN	Fri, Jun 29, 2012	4.37	4.47	4.35	4.42
1799	NASDAQ	DENN	Thu, Jun 28, 2012	4.22	4.32	4.21	4.31
1798	NASDAQ	DENN	Wed, Jun 27, 2012	4.25	4.34	4.22	4.26
1797	NASDAQ	DENN	Tue, Jun 26, 2012	4.21	4.28	4.12	4.26
1796	NASDAQ	DENN	Mon, Jun 25, 2012	4.23	4.25	4.14	4.21
1795	NASDAQ	DENN	Fri, Jun 22, 2012	4.27	4.30	4.17	4.28
1794	NASDAQ	DENN	Thu, Jun 21, 2012	4.34	4.37	4.22	4.23
1793	NASDAQ	DENN	Wed, Jun 20, 2012	4.43	4.45	4.35	4.36
1792	NASDAQ	DENN	Tue, Jun 19, 2012	4.36	4.45	4.33	4.45
1791	NASDAQ	DENN	Mon, Jun 18, 2012	4.32	4.37	4.30	4.36
1790	NASDAQ	DENN	Fri, Jun 15, 2012	4.33	4.38	4.24	4.36
1789	NASDAQ	DENN	Thu, Jun 14, 2012	4.25	4.35	4.23	4.35
1788	NASDAQ	DENN	Wed, Jun 13, 2012	4.38	4.40	4.23	4.27
1787	NASDAQ	DENN	Tue, Jun 12, 2012	4.34	4.41	4.31	4.41
1786	NASDAQ	DENN	Mon, Jun 11, 2012	4.39	4.39	4.27	4.35
1785	NASDAQ	DENN	Fri, Jun 8, 2012	4.25	4.36	4.22	4.33
1784	NASDAQ	DENN	Thu, Jun 7, 2012	4.45	4.45	4.25	4.26
1783	NASDAQ	DENN	Wed, Jun 6, 2012	4.29	4.41	4.27	4.41
1782	NASDAQ	DENN	Tue, Jun 5, 2012	4.21	4.29	4.19	4.28
1781	NASDAQ	DENN	Mon, Jun 4, 2012	4.20	4.29	4.16	4.25
1780	NASDAQ	DENN	Fri, Jun 1, 2012	4.24	4.32	4.17	4.20
1779	NASDAQ	DENN	Thu, May 31, 2012	4.28	4.35	4.22	4.31
1778	NASDAQ	DENN	Wed, May 30, 2012	4.32	4.34	4.25	4.29
1777	NASDAQ	DENN	Tue, May 29, 2012	4.20	4.38	4.14	4.37
1776	NASDAQ	DENN	Fri, May 25, 2012	4.09	4.17	4.06	4.16
1775	NASDAQ	DENN	Thu, May 24, 2012	4.03	4.11	4.03	4.08
1774	NASDAQ	DENN	Wed, May 23, 2012	3.99	4.08	3.94	4.01
1773	NASDAQ	DENN	Tue, May 22, 2012	4.04	4.08	3.97	4.01
1772	NASDAQ	DENN	Mon, May 21, 2012	4.00	4.06	3.99	4.05
1771	NASDAQ	DENN	Fri, May 18, 2012	4.04	4.13	3.95	3.98
1770	NASDAQ	DENN	Thu, May 17, 2012	4.07	4.11	3.99	4.04
1769	NASDAQ	DENN	Wed, May 16, 2012	4.11	4.14	4.05	4.05
1768	NASDAQ	DENN	Tue, May 15, 2012	3.97	4.15	3.96	4.08
1767	NASDAQ	DENN	Mon, May 14, 2012	3.95	4.00	3.93	3.96
1766	NASDAQ	DENN	Fri, May 11, 2012	3.93	4.00	3.93	3.97
1765	NASDAQ	DENN	Thu, May 10, 2012	3.98	3.99	3.95	3.97
1764	NASDAQ	DENN	Wed, May 9, 2012	3.90	4.00	3.90	3.94
1763	NASDAQ	DENN	Tue, May 8, 2012	3.97	4.02	3.88	3.96
1762	NASDAQ	DENN	Mon, May 7, 2012	3.99	4.03	3.96	3.99
1761	NASDAQ	DENN	Fri, May 4, 2012	4.14	4.17	3.97	4.00
1760	NASDAQ	DENN	Thu, May 3, 2012	4.24	4.31	4.13	4.16
1759	NASDAQ	DENN	Wed, May 2, 2012	4.25	4.26	4.17	4.26
1758	NASDAQ	DENN	Tue, May 1, 2012	4.15	4.37	4.07	4.27
1757	NASDAQ	DENN	Mon, Apr 30, 2012	4.13	4.14	4.03	4.14
1756	NASDAQ	DENN	Fri, Apr 27, 2012	4.05	4.14	4.05	4.13
1755	NASDAQ	DENN	Thu, Apr 26, 2012	4.05	4.06	4.01	4.05
1754	NASDAQ	DENN	Wed, Apr 25, 2012	4.03	4.07	3.98	4.06
1753	NASDAQ	DENN	Tue, Apr 24, 2012	3.82	4.00	3.80	4.00
1752	NASDAQ	DENN	Mon, Apr 23, 2012	3.80	3.85	3.79	3.82
1751	NASDAQ	DENN	Fri, Apr 20, 2012	3.93	3.93	3.80	3.84
1750	NASDAQ	DENN	Thu, Apr 19, 2012	3.94	3.94	3.84	3.86
1749	NASDAQ	DENN	Wed, Apr 18, 2012	3.94	3.96	3.89	3.95
1748	NASDAQ	DENN	Tue, Apr 17, 2012	3.96	4.00	3.93	3.97
1747	NASDAQ	DENN	Mon, Apr 16, 2012	3.97	3.97	3.90	3.92
1746	NASDAQ	DENN	Fri, Apr 13, 2012	4.00	4.04	3.95	3.96
1745	NASDAQ	DENN	Thu, Apr 12, 2012	4.05	4.09	4.00	4.01
1744	NASDAQ	DENN	Wed, Apr 11, 2012	4.05	4.08	4.00	4.06
1743	NASDAQ	DENN	Tue, Apr 10, 2012	3.96	4.05	3.93	3.99
1742	NASDAQ	DENN	Mon, Apr 9, 2012	3.96	4.01	3.95	3.96
1741	NASDAQ	DENN	Thu, Apr 5, 2012	3.95	4.06	3.95	4.03
1740	NASDAQ	DENN	Wed, Apr 4, 2012	3.94	4.00	3.90	3.95
1739	NASDAQ	DENN	Tue, Apr 3, 2012	4.09	4.09	3.98	4.00
1738	NASDAQ	DENN	Mon, Apr 2, 2012	4.02	4.11	4.02	4.10
1737	NASDAQ	DENN	Fri, Mar 30, 2012	4.21	4.21	4.03	4.04
1736	NASDAQ	DENN	Thu, Mar 29, 2012	4.11	4.19	4.09	4.17
1735	NASDAQ	DENN	Wed, Mar 28, 2012	4.24	4.24	4.11	4.14
1734	NASDAQ	DENN	Tue, Mar 27, 2012	4.35	4.37	4.23	4.24
1733	NASDAQ	DENN	Mon, Mar 26, 2012	4.23	4.36	4.16	4.35
1732	NASDAQ	DENN	Fri, Mar 23, 2012	4.14	4.19	4.12	4.19
1731	NASDAQ	DENN	Thu, Mar 22, 2012	4.11	4.18	4.10	4.15
1730	NASDAQ	DENN	Wed, Mar 21, 2012	4.23	4.24	4.13	4.17
1729	NASDAQ	DENN	Tue, Mar 20, 2012	4.25	4.25	4.14	4.24
1728	NASDAQ	DENN	Mon, Mar 19, 2012	4.24	4.33	4.21	4.28
1727	NASDAQ	DENN	Fri, Mar 16, 2012	4.39	4.39	4.24	4.25
1726	NASDAQ	DENN	Thu, Mar 15, 2012	4.25	4.40	4.18	4.37
1725	NASDAQ	DENN	Wed, Mar 14, 2012	4.17	4.27	4.17	4.24
1724	NASDAQ	DENN	Tue, Mar 13, 2012	4.28	4.28	4.15	4.17
1723	NASDAQ	DENN	Mon, Mar 12, 2012	4.22	4.25	4.16	4.23
1722	NASDAQ	DENN	Fri, Mar 9, 2012	4.16	4.32	4.15	4.23
1721	NASDAQ	DENN	Thu, Mar 8, 2012	4.15	4.18	4.09	4.16
1720	NASDAQ	DENN	Wed, Mar 7, 2012	4.03	4.17	4.02	4.11
1719	NASDAQ	DENN	Tue, Mar 6, 2012	4.09	4.14	3.99	4.01
1718	NASDAQ	DENN	Mon, Mar 5, 2012	4.11	4.15	4.09	4.12
1717	NASDAQ	DENN	Fri, Mar 2, 2012	4.16	4.20	4.10	4.14
1716	NASDAQ	DENN	Thu, Mar 1, 2012	4.18	4.26	4.12	4.15
1715	NASDAQ	DENN	Wed, Feb 29, 2012	4.22	4.22	4.09	4.15
1714	NASDAQ	DENN	Tue, Feb 28, 2012	4.15	4.24	4.15	4.19
1713	NASDAQ	DENN	Mon, Feb 27, 2012	4.11	4.19	4.10	4.17
1712	NASDAQ	DENN	Fri, Feb 24, 2012	4.19	4.22	4.12	4.16
1711	NASDAQ	DENN	Thu, Feb 23, 2012	4.10	4.24	4.09	4.20
1710	NASDAQ	DENN	Wed, Feb 22, 2012	4.18	4.18	4.00	4.11
1709	NASDAQ	DENN	Tue, Feb 21, 2012	4.21	4.25	4.13	4.20
1708	NASDAQ	DENN	Fri, Feb 17, 2012	4.23	4.28	4.18	4.21
1707	NASDAQ	DENN	Thu, Feb 16, 2012	4.20	4.26	4.05	4.24
1706	NASDAQ	DENN	Wed, Feb 15, 2012	4.37	4.46	4.27	4.30
1705	NASDAQ	DENN	Tue, Feb 14, 2012	4.46	4.51	4.28	4.35
1704	NASDAQ	DENN	Mon, Feb 13, 2012	4.45	4.53	4.43	4.47
1703	NASDAQ	DENN	Fri, Feb 10, 2012	4.40	4.46	4.40	4.45
1702	NASDAQ	DENN	Thu, Feb 9, 2012	4.47	4.54	4.43	4.46
1701	NASDAQ	DENN	Wed, Feb 8, 2012	4.50	4.55	4.45	4.48
1700	NASDAQ	DENN	Tue, Feb 7, 2012	4.44	4.55	4.39	4.48
1699	NASDAQ	DENN	Mon, Feb 6, 2012	4.44	4.46	4.39	4.44
1698	NASDAQ	DENN	Fri, Feb 3, 2012	4.40	4.51	4.34	4.44
1697	NASDAQ	DENN	Thu, Feb 2, 2012	4.40	4.46	4.30	4.31
1696	NASDAQ	DENN	Wed, Feb 1, 2012	4.30	4.47	4.28	4.40
1695	NASDAQ	DENN	Tue, Jan 31, 2012	4.18	4.33	4.14	4.29
1694	NASDAQ	DENN	Mon, Jan 30, 2012	4.10	4.19	4.09	4.16
1693	NASDAQ	DENN	Fri, Jan 27, 2012	4.21	4.31	4.21	4.30
1692	NASDAQ	DENN	Thu, Jan 26, 2012	4.20	4.30	4.17	4.23
1691	NASDAQ	DENN	Wed, Jan 25, 2012	4.14	4.20	4.11	4.19
1690	NASDAQ	DENN	Tue, Jan 24, 2012	4.20	4.20	4.06	4.14
1689	NASDAQ	DENN	Mon, Jan 23, 2012	4.23	4.25	4.18	4.22
1688	NASDAQ	DENN	Fri, Jan 20, 2012	4.21	4.32	4.21	4.23
1687	NASDAQ	DENN	Thu, Jan 19, 2012	4.20	4.27	4.15	4.20
1686	NASDAQ	DENN	Wed, Jan 18, 2012	3.99	4.17	3.95	4.17
1685	NASDAQ	DENN	Tue, Jan 17, 2012	3.96	4.01	3.93	3.98
1684	NASDAQ	DENN	Fri, Jan 13, 2012	3.95	4.03	3.89	3.90
1683	NASDAQ	DENN	Thu, Jan 12, 2012	3.98	4.02	3.94	3.99
1682	NASDAQ	DENN	Wed, Jan 11, 2012	3.96	4.01	3.95	3.97
1681	NASDAQ	DENN	Tue, Jan 10, 2012	3.91	4.04	3.90	4.00
1680	NASDAQ	DENN	Mon, Jan 9, 2012	3.88	3.88	3.83	3.85
1679	NASDAQ	DENN	Fri, Jan 6, 2012	3.89	3.94	3.86	3.87
1678	NASDAQ	DENN	Thu, Jan 5, 2012	3.85	3.91	3.79	3.90
1677	NASDAQ	DENN	Wed, Jan 4, 2012	3.82	3.90	3.78	3.89
1676	NASDAQ	DENN	Tue, Jan 3, 2012	3.86	3.88	3.75	3.84
1675	NASDAQ	DENN	Fri, Dec 30, 2011	3.79	3.87	3.71	3.76
1674	NASDAQ	DENN	Thu, Dec 29, 2011	3.86	3.91	3.76	3.81
1673	NASDAQ	DENN	Wed, Dec 28, 2011	3.95	3.96	3.81	3.82
1672	NASDAQ	DENN	Tue, Dec 27, 2011	3.96	3.97	3.89	3.97
1671	NASDAQ	DENN	Fri, Dec 23, 2011	3.98	4.00	3.75	3.99
1670	NASDAQ	DENN	Thu, Dec 22, 2011	4.00	4.05	3.93	3.96
1669	NASDAQ	DENN	Wed, Dec 21, 2011	3.97	4.01	3.91	3.98
1668	NASDAQ	DENN	Tue, Dec 20, 2011	3.95	4.07	3.94	3.96
1667	NASDAQ	DENN	Mon, Dec 19, 2011	3.88	3.96	3.84	3.85
1666	NASDAQ	DENN	Fri, Dec 16, 2011	3.74	3.87	3.67	3.84
1665	NASDAQ	DENN	Thu, Dec 15, 2011	3.57	3.71	3.47	3.71
1664	NASDAQ	DENN	Wed, Dec 14, 2011	3.39	3.56	3.35	3.52
1663	NASDAQ	DENN	Tue, Dec 13, 2011	3.36	3.56	3.34	3.42
1662	NASDAQ	DENN	Mon, Dec 12, 2011	3.31	3.34	3.27	3.28
1661	NASDAQ	DENN	Fri, Dec 9, 2011	3.34	3.41	3.33	3.35
1660	NASDAQ	DENN	Thu, Dec 8, 2011	3.44	3.53	3.31	3.32
1659	NASDAQ	DENN	Wed, Dec 7, 2011	3.49	3.51	3.42	3.49
1658	NASDAQ	DENN	Tue, Dec 6, 2011	3.63	3.68	3.51	3.52
1657	NASDAQ	DENN	Mon, Dec 5, 2011	3.70	3.78	3.59	3.64
1656	NASDAQ	DENN	Fri, Dec 2, 2011	3.51	3.55	3.46	3.52
1655	NASDAQ	DENN	Thu, Dec 1, 2011	3.38	3.54	3.34	3.45
1654	NASDAQ	DENN	Wed, Nov 30, 2011	3.32	3.41	3.23	3.40
1653	NASDAQ	DENN	Tue, Nov 29, 2011	3.25	3.25	3.16	3.18
1652	NASDAQ	DENN	Mon, Nov 28, 2011	3.19	3.32	3.17	3.26
1651	NASDAQ	DENN	Fri, Nov 25, 2011	3.15	3.21	3.10	3.10
1650	NASDAQ	DENN	Wed, Nov 23, 2011	3.25	3.31	3.15	3.15
1649	NASDAQ	DENN	Tue, Nov 22, 2011	3.31	3.35	3.21	3.28
1648	NASDAQ	DENN	Mon, Nov 21, 2011	3.33	3.41	3.30	3.31
1647	NASDAQ	DENN	Fri, Nov 18, 2011	3.39	3.49	3.37	3.42
1646	NASDAQ	DENN	Thu, Nov 17, 2011	3.46	3.49	3.39	3.39
1645	NASDAQ	DENN	Wed, Nov 16, 2011	3.51	3.54	3.46	3.47
1644	NASDAQ	DENN	Tue, Nov 15, 2011	3.45	3.56	3.45	3.56
1643	NASDAQ	DENN	Mon, Nov 14, 2011	3.54	3.54	3.46	3.48
1642	NASDAQ	DENN	Fri, Nov 11, 2011	3.51	3.59	3.49	3.59
1641	NASDAQ	DENN	Thu, Nov 10, 2011	3.55	3.55	3.42	3.48
1640	NASDAQ	DENN	Wed, Nov 9, 2011	3.52	3.58	3.49	3.49
1639	NASDAQ	DENN	Tue, Nov 8, 2011	3.63	3.66	3.53	3.61
1638	NASDAQ	DENN	Mon, Nov 7, 2011	3.64	3.74	3.53	3.59
1637	NASDAQ	DENN	Fri, Nov 4, 2011	3.68	3.69	3.60	3.66
1636	NASDAQ	DENN	Thu, Nov 3, 2011	3.68	3.78	3.56	3.73
1635	NASDAQ	DENN	Wed, Nov 2, 2011	3.50	3.66	3.50	3.66
1634	NASDAQ	DENN	Tue, Nov 1, 2011	3.50	3.65	3.50	3.54
1633	NASDAQ	DENN	Mon, Oct 31, 2011	3.52	3.63	3.52	3.60
1632	NASDAQ	DENN	Fri, Oct 28, 2011	3.58	3.63	3.52	3.58
1631	NASDAQ	DENN	Thu, Oct 27, 2011	3.60	3.63	3.51	3.60
1630	NASDAQ	DENN	Wed, Oct 26, 2011	3.49	3.49	3.40	3.47
1629	NASDAQ	DENN	Tue, Oct 25, 2011	3.49	3.50	3.40	3.42
1628	NASDAQ	DENN	Mon, Oct 24, 2011	3.48	3.53	3.42	3.50
1627	NASDAQ	DENN	Fri, Oct 21, 2011	3.48	3.52	3.44	3.46
1626	NASDAQ	DENN	Thu, Oct 20, 2011	3.41	3.45	3.34	3.39
1625	NASDAQ	DENN	Wed, Oct 19, 2011	3.45	3.49	3.38	3.39
1624	NASDAQ	DENN	Tue, Oct 18, 2011	3.46	3.49	3.35	3.45
1623	NASDAQ	DENN	Mon, Oct 17, 2011	3.51	3.56	3.44	3.45
1622	NASDAQ	DENN	Fri, Oct 14, 2011	3.59	3.69	3.53	3.55
1621	NASDAQ	DENN	Thu, Oct 13, 2011	3.75	3.79	3.54	3.55
1620	NASDAQ	DENN	Wed, Oct 12, 2011	3.83	3.87	3.73	3.79
1619	NASDAQ	DENN	Tue, Oct 11, 2011	3.54	3.78	3.50	3.76
1618	NASDAQ	DENN	Mon, Oct 10, 2011	3.44	3.59	3.43	3.58
1617	NASDAQ	DENN	Fri, Oct 7, 2011	3.50	3.55	3.36	3.38
1616	NASDAQ	DENN	Thu, Oct 6, 2011	3.41	3.50	3.39	3.50
1615	NASDAQ	DENN	Wed, Oct 5, 2011	3.43	3.49	3.34	3.43
1614	NASDAQ	DENN	Tue, Oct 4, 2011	3.17	3.44	3.12	3.43
1613	NASDAQ	DENN	Mon, Oct 3, 2011	3.30	3.32	3.12	3.18
1612	NASDAQ	DENN	Fri, Sep 30, 2011	3.48	3.62	3.31	3.33
1611	NASDAQ	DENN	Thu, Sep 29, 2011	3.44	3.56	3.39	3.55
1610	NASDAQ	DENN	Wed, Sep 28, 2011	3.60	3.64	3.37	3.37
1609	NASDAQ	DENN	Tue, Sep 27, 2011	3.61	3.66	3.50	3.62
1608	NASDAQ	DENN	Mon, Sep 26, 2011	3.47	3.54	3.39	3.52
1607	NASDAQ	DENN	Fri, Sep 23, 2011	3.18	3.46	3.15	3.44
1606	NASDAQ	DENN	Thu, Sep 22, 2011	3.29	3.34	3.11	3.17
1605	NASDAQ	DENN	Wed, Sep 21, 2011	3.51	3.57	3.38	3.38
1604	NASDAQ	DENN	Tue, Sep 20, 2011	3.63	3.64	3.49	3.50
1603	NASDAQ	DENN	Mon, Sep 19, 2011	3.55	3.64	3.51	3.59
1602	NASDAQ	DENN	Fri, Sep 16, 2011	3.65	3.66	3.58	3.62
1601	NASDAQ	DENN	Thu, Sep 15, 2011	3.66	3.66	3.56	3.62
1600	NASDAQ	DENN	Wed, Sep 14, 2011	3.61	3.68	3.50	3.64
1599	NASDAQ	DENN	Tue, Sep 13, 2011	3.49	3.60	3.45	3.58
1598	NASDAQ	DENN	Mon, Sep 12, 2011	3.38	3.53	3.33	3.47
1597	NASDAQ	DENN	Fri, Sep 9, 2011	3.54	3.55	3.37	3.44
1596	NASDAQ	DENN	Thu, Sep 8, 2011	3.70	3.73	3.55	3.57
1595	NASDAQ	DENN	Wed, Sep 7, 2011	3.66	3.76	3.60	3.74
1594	NASDAQ	DENN	Tue, Sep 6, 2011	3.42	3.61	3.41	3.59
1593	NASDAQ	DENN	Fri, Sep 2, 2011	3.58	3.69	3.48	3.48
1592	NASDAQ	DENN	Thu, Sep 1, 2011	3.78	3.85	3.63	3.65
1591	NASDAQ	DENN	Wed, Aug 31, 2011	3.76	3.80	3.71	3.79
1590	NASDAQ	DENN	Tue, Aug 30, 2011	3.77	3.77	3.65	3.73
1589	NASDAQ	DENN	Mon, Aug 29, 2011	3.72	3.80	3.70	3.79
1588	NASDAQ	DENN	Fri, Aug 26, 2011	3.51	3.71	3.48	3.69
1587	NASDAQ	DENN	Thu, Aug 25, 2011	3.80	3.80	3.53	3.54
1586	NASDAQ	DENN	Wed, Aug 24, 2011	3.72	3.80	3.62	3.79
1585	NASDAQ	DENN	Tue, Aug 23, 2011	3.48	3.75	3.44	3.74
1584	NASDAQ	DENN	Mon, Aug 22, 2011	3.55	3.59	3.40	3.47
1583	NASDAQ	DENN	Fri, Aug 19, 2011	3.41	3.58	3.28	3.47
1582	NASDAQ	DENN	Thu, Aug 18, 2011	3.67	3.67	3.38	3.45
1581	NASDAQ	DENN	Wed, Aug 17, 2011	3.75	3.79	3.68	3.72
1580	NASDAQ	DENN	Tue, Aug 16, 2011	3.78	3.80	3.65	3.73
1579	NASDAQ	DENN	Mon, Aug 15, 2011	3.82	3.90	3.77	3.81
1578	NASDAQ	DENN	Fri, Aug 12, 2011	3.85	3.94	3.76	3.78
1577	NASDAQ	DENN	Thu, Aug 11, 2011	3.56	3.86	3.56	3.81
1576	NASDAQ	DENN	Wed, Aug 10, 2011	3.68	3.75	3.53	3.55
1575	NASDAQ	DENN	Tue, Aug 9, 2011	3.70	3.89	3.57	3.76
1574	NASDAQ	DENN	Mon, Aug 8, 2011	3.96	4.12	3.60	3.60
1573	NASDAQ	DENN	Fri, Aug 5, 2011	4.13	4.37	4.08	4.08
1572	NASDAQ	DENN	Thu, Aug 4, 2011	4.05	4.28	3.94	4.25
1571	NASDAQ	DENN	Wed, Aug 3, 2011	3.76	4.25	3.75	4.11
1570	NASDAQ	DENN	Tue, Aug 2, 2011	3.77	3.85	3.76	3.77
1569	NASDAQ	DENN	Mon, Aug 1, 2011	3.88	4.00	3.76	3.79
1568	NASDAQ	DENN	Fri, Jul 29, 2011	3.70	3.86	3.69	3.81
1567	NASDAQ	DENN	Thu, Jul 28, 2011	3.94	4.00	3.73	3.73
1566	NASDAQ	DENN	Wed, Jul 27, 2011	4.08	4.13	3.91	3.92
1565	NASDAQ	DENN	Tue, Jul 26, 2011	4.08	4.17	4.05	4.11
1564	NASDAQ	DENN	Mon, Jul 25, 2011	4.14	4.23	4.06	4.06
1563	NASDAQ	DENN	Fri, Jul 22, 2011	4.26	4.30	4.19	4.20
1562	NASDAQ	DENN	Thu, Jul 21, 2011	4.18	4.34	4.11	4.29
1561	NASDAQ	DENN	Wed, Jul 20, 2011	4.09	4.18	3.98	4.17
1560	NASDAQ	DENN	Tue, Jul 19, 2011	3.91	4.09	3.91	4.09
1559	NASDAQ	DENN	Mon, Jul 18, 2011	4.01	4.06	3.87	3.87
1558	NASDAQ	DENN	Fri, Jul 15, 2011	4.07	4.11	3.95	4.05
1557	NASDAQ	DENN	Thu, Jul 14, 2011	4.12	4.17	4.02	4.06
1556	NASDAQ	DENN	Wed, Jul 13, 2011	3.92	4.17	3.89	4.10
1555	NASDAQ	DENN	Tue, Jul 12, 2011	3.88	3.92	3.85	3.89
1554	NASDAQ	DENN	Mon, Jul 11, 2011	3.88	3.90	3.87	3.88
1553	NASDAQ	DENN	Fri, Jul 8, 2011	3.86	3.91	3.84	3.90
1552	NASDAQ	DENN	Thu, Jul 7, 2011	3.83	3.90	3.80	3.90
1551	NASDAQ	DENN	Wed, Jul 6, 2011	3.82	3.86	3.76	3.80
1550	NASDAQ	DENN	Tue, Jul 5, 2011	3.91	3.92	3.82	3.83
1549	NASDAQ	DENN	Fri, Jul 1, 2011	3.90	3.94	3.86	3.90
1548	NASDAQ	DENN	Thu, Jun 30, 2011	3.87	3.93	3.86	3.88
1547	NASDAQ	DENN	Wed, Jun 29, 2011	3.90	3.93	3.84	3.87
1546	NASDAQ	DENN	Tue, Jun 28, 2011	3.89	3.91	3.86	3.90
1545	NASDAQ	DENN	Mon, Jun 27, 2011	3.84	3.91	3.82	3.88
1544	NASDAQ	DENN	Fri, Jun 24, 2011	3.92	3.96	3.81	3.82
1543	NASDAQ	DENN	Thu, Jun 23, 2011	3.87	3.92	3.84	3.91
1542	NASDAQ	DENN	Wed, Jun 22, 2011	3.92	3.96	3.88	3.91
1541	NASDAQ	DENN	Tue, Jun 21, 2011	3.88	3.96	3.85	3.95
1540	NASDAQ	DENN	Mon, Jun 20, 2011	3.90	3.95	3.84	3.85
1539	NASDAQ	DENN	Fri, Jun 17, 2011	3.89	3.96	3.89	3.91
1538	NASDAQ	DENN	Thu, Jun 16, 2011	3.86	3.91	3.82	3.87
1537	NASDAQ	DENN	Wed, Jun 15, 2011	3.86	3.93	3.82	3.84
1536	NASDAQ	DENN	Tue, Jun 14, 2011	3.86	3.92	3.84	3.90
1535	NASDAQ	DENN	Mon, Jun 13, 2011	3.85	3.87	3.81	3.82
1534	NASDAQ	DENN	Fri, Jun 10, 2011	3.84	3.91	3.82	3.83
1533	NASDAQ	DENN	Thu, Jun 9, 2011	3.85	3.93	3.82	3.85
1532	NASDAQ	DENN	Wed, Jun 8, 2011	3.89	3.95	3.83	3.84
1531	NASDAQ	DENN	Tue, Jun 7, 2011	3.93	4.00	3.89	3.91
1530	NASDAQ	DENN	Mon, Jun 6, 2011	3.93	3.97	3.86	3.89
1529	NASDAQ	DENN	Fri, Jun 3, 2011	3.93	3.97	3.91	3.93
1528	NASDAQ	DENN	Thu, Jun 2, 2011	3.97	4.02	3.91	3.95
1527	NASDAQ	DENN	Wed, Jun 1, 2011	4.07	4.07	3.97	3.98
1526	NASDAQ	DENN	Tue, May 31, 2011	4.09	4.10	3.93	4.09
1525	NASDAQ	DENN	Fri, May 27, 2011	4.09	4.09	4.02	4.04
1524	NASDAQ	DENN	Thu, May 26, 2011	3.90	4.09	3.88	4.06
1523	NASDAQ	DENN	Wed, May 25, 2011	3.84	3.93	3.84	3.91
1522	NASDAQ	DENN	Tue, May 24, 2011	3.87	3.93	3.84	3.86
1521	NASDAQ	DENN	Mon, May 23, 2011	3.91	3.98	3.86	3.86
1520	NASDAQ	DENN	Fri, May 20, 2011	4.01	4.03	3.96	3.97
1519	NASDAQ	DENN	Thu, May 19, 2011	4.02	4.03	3.99	4.03
1518	NASDAQ	DENN	Wed, May 18, 2011	3.85	4.01	3.85	4.00
1517	NASDAQ	DENN	Tue, May 17, 2011	3.87	3.94	3.83	3.84
1516	NASDAQ	DENN	Mon, May 16, 2011	3.96	4.00	3.88	3.88
1515	NASDAQ	DENN	Fri, May 13, 2011	4.03	4.03	3.95	3.97
1514	NASDAQ	DENN	Thu, May 12, 2011	4.00	4.03	3.99	4.03
1513	NASDAQ	DENN	Wed, May 11, 2011	4.02	4.03	3.95	4.02
1512	NASDAQ	DENN	Tue, May 10, 2011	4.01	4.03	4.00	4.03
1511	NASDAQ	DENN	Mon, May 9, 2011	3.98	4.03	3.93	4.01
1510	NASDAQ	DENN	Fri, May 6, 2011	3.98	4.03	3.96	4.00
1509	NASDAQ	DENN	Thu, May 5, 2011	3.87	4.01	3.85	3.92
1508	NASDAQ	DENN	Wed, May 4, 2011	3.96	4.05	3.87	3.88
1507	NASDAQ	DENN	Tue, May 3, 2011	4.06	4.17	3.99	4.04
1506	NASDAQ	DENN	Mon, May 2, 2011	4.08	4.14	4.05	4.09
1505	NASDAQ	DENN	Fri, Apr 29, 2011	4.12	4.12	4.07	4.09
1504	NASDAQ	DENN	Thu, Apr 28, 2011	4.08	4.11	4.07	4.11
1503	NASDAQ	DENN	Wed, Apr 27, 2011	4.08	4.12	4.05	4.10
1502	NASDAQ	DENN	Tue, Apr 26, 2011	4.10	4.11	4.06	4.08
1501	NASDAQ	DENN	Mon, Apr 25, 2011	4.09	4.11	4.05	4.10
1500	NASDAQ	DENN	Thu, Apr 21, 2011	4.13	4.13	4.08	4.11
1499	NASDAQ	DENN	Wed, Apr 20, 2011	4.08	4.12	4.05	4.11
1498	NASDAQ	DENN	Tue, Apr 19, 2011	4.05	4.05	4.00	4.02
1497	NASDAQ	DENN	Mon, Apr 18, 2011	4.00	4.04	3.98	4.03
1496	NASDAQ	DENN	Fri, Apr 15, 2011	4.00	4.05	4.00	4.03
1495	NASDAQ	DENN	Thu, Apr 14, 2011	4.00	4.04	4.00	4.01
1494	NASDAQ	DENN	Wed, Apr 13, 2011	4.05	4.07	4.00	4.01
1493	NASDAQ	DENN	Tue, Apr 12, 2011	4.02	4.06	4.00	4.01
1492	NASDAQ	DENN	Mon, Apr 11, 2011	4.04	4.11	3.99	4.06
1491	NASDAQ	DENN	Fri, Apr 8, 2011	4.13	4.13	4.05	4.06
1490	NASDAQ	DENN	Thu, Apr 7, 2011	4.09	4.14	4.05	4.11
1489	NASDAQ	DENN	Wed, Apr 6, 2011	4.15	4.15	4.06	4.09
1488	NASDAQ	DENN	Tue, Apr 5, 2011	4.14	4.19	4.09	4.12
1487	NASDAQ	DENN	Mon, Apr 4, 2011	4.18	4.24	4.12	4.13
1486	NASDAQ	DENN	Fri, Apr 1, 2011	4.05	4.13	4.03	4.12
1485	NASDAQ	DENN	Thu, Mar 31, 2011	4.18	4.19	4.06	4.06
1484	NASDAQ	DENN	Wed, Mar 30, 2011	4.16	4.23	4.14	4.18
1483	NASDAQ	DENN	Tue, Mar 29, 2011	4.12	4.17	4.05	4.14
1482	NASDAQ	DENN	Mon, Mar 28, 2011	4.13	4.13	4.08	4.12
1481	NASDAQ	DENN	Fri, Mar 25, 2011	4.13	4.30	4.09	4.12
1480	NASDAQ	DENN	Thu, Mar 24, 2011	4.06	4.12	4.05	4.10
1479	NASDAQ	DENN	Wed, Mar 23, 2011	4.06	4.09	4.04	4.06
1478	NASDAQ	DENN	Tue, Mar 22, 2011	4.06	4.09	4.02	4.07
1477	NASDAQ	DENN	Mon, Mar 21, 2011	4.19	4.19	4.02	4.07
1476	NASDAQ	DENN	Fri, Mar 18, 2011	4.08	4.19	4.05	4.13
1475	NASDAQ	DENN	Thu, Mar 17, 2011	4.05	4.13	3.99	4.04
1474	NASDAQ	DENN	Wed, Mar 16, 2011	3.93	4.04	3.93	3.97
1473	NASDAQ	DENN	Tue, Mar 15, 2011	3.85	3.97	3.85	3.95
1472	NASDAQ	DENN	Mon, Mar 14, 2011	4.00	4.02	3.88	3.92
1471	NASDAQ	DENN	Fri, Mar 11, 2011	4.02	4.08	4.01	4.04
1470	NASDAQ	DENN	Thu, Mar 10, 2011	4.06	4.17	4.02	4.07
1469	NASDAQ	DENN	Wed, Mar 9, 2011	4.10	4.18	4.06	4.12
1468	NASDAQ	DENN	Tue, Mar 8, 2011	4.05	4.16	4.03	4.13
1467	NASDAQ	DENN	Mon, Mar 7, 2011	4.12	4.18	4.03	4.05
1466	NASDAQ	DENN	Fri, Mar 4, 2011	4.06	4.15	4.06	4.12
1465	NASDAQ	DENN	Thu, Mar 3, 2011	3.97	4.15	3.94	4.05
1464	NASDAQ	DENN	Wed, Mar 2, 2011	3.91	3.98	3.85	3.91
1463	NASDAQ	DENN	Tue, Mar 1, 2011	3.93	4.10	3.88	3.90
1462	NASDAQ	DENN	Mon, Feb 28, 2011	3.95	3.95	3.89	3.90
1461	NASDAQ	DENN	Fri, Feb 25, 2011	3.92	3.97	3.91	3.93
1460	NASDAQ	DENN	Thu, Feb 24, 2011	3.90	3.92	3.85	3.91
1459	NASDAQ	DENN	Wed, Feb 23, 2011	3.90	3.96	3.76	3.86
1458	NASDAQ	DENN	Tue, Feb 22, 2011	4.09	4.10	3.86	3.87
1457	NASDAQ	DENN	Fri, Feb 18, 2011	4.08	4.17	4.04	4.13
1456	NASDAQ	DENN	Thu, Feb 17, 2011	4.01	4.06	3.99	4.06
1455	NASDAQ	DENN	Wed, Feb 16, 2011	3.60	4.18	3.49	4.04
1454	NASDAQ	DENN	Tue, Feb 15, 2011	4.10	4.13	4.07	4.08
1453	NASDAQ	DENN	Mon, Feb 14, 2011	4.10	4.18	4.08	4.10
1452	NASDAQ	DENN	Fri, Feb 11, 2011	4.05	4.10	4.05	4.10
1451	NASDAQ	DENN	Thu, Feb 10, 2011	4.05	4.10	4.05	4.08
1450	NASDAQ	DENN	Wed, Feb 9, 2011	4.10	4.15	4.06	4.08
1449	NASDAQ	DENN	Tue, Feb 8, 2011	4.10	4.13	4.04	4.13
1448	NASDAQ	DENN	Mon, Feb 7, 2011	4.02	4.30	3.99	4.10
1447	NASDAQ	DENN	Fri, Feb 4, 2011	4.00	4.08	3.98	4.03
1446	NASDAQ	DENN	Thu, Feb 3, 2011	3.85	4.00	3.85	3.98
1445	NASDAQ	DENN	Wed, Feb 2, 2011	3.86	4.00	3.86	3.87
1444	NASDAQ	DENN	Tue, Feb 1, 2011	3.79	3.90	3.72	3.89
1443	NASDAQ	DENN	Mon, Jan 31, 2011	3.75	3.78	3.71	3.78
1442	NASDAQ	DENN	Fri, Jan 28, 2011	3.75	3.81	3.70	3.72
1441	NASDAQ	DENN	Thu, Jan 27, 2011	3.77	3.85	3.76	3.77
1440	NASDAQ	DENN	Wed, Jan 26, 2011	3.73	3.79	3.70	3.78
1439	NASDAQ	DENN	Tue, Jan 25, 2011	3.69	3.76	3.69	3.73
1438	NASDAQ	DENN	Mon, Jan 24, 2011	3.81	3.82	3.70	3.70
1437	NASDAQ	DENN	Fri, Jan 21, 2011	3.75	3.82	3.71	3.80
1436	NASDAQ	DENN	Thu, Jan 20, 2011	3.67	3.75	3.60	3.70
1435	NASDAQ	DENN	Wed, Jan 19, 2011	3.74	3.80	3.69	3.71
1434	NASDAQ	DENN	Tue, Jan 18, 2011	3.68	3.82	3.67	3.75
1433	NASDAQ	DENN	Fri, Jan 14, 2011	3.72	3.76	3.68	3.73
1432	NASDAQ	DENN	Thu, Jan 13, 2011	3.75	3.77	3.68	3.71
1431	NASDAQ	DENN	Wed, Jan 12, 2011	3.69	3.75	3.68	3.75
1430	NASDAQ	DENN	Tue, Jan 11, 2011	3.59	3.74	3.58	3.66
1429	NASDAQ	DENN	Mon, Jan 10, 2011	3.53	3.59	3.50	3.58
1428	NASDAQ	DENN	Fri, Jan 7, 2011	3.61	3.63	3.50	3.55
1427	NASDAQ	DENN	Thu, Jan 6, 2011	3.63	3.69	3.54	3.59
1426	NASDAQ	DENN	Wed, Jan 5, 2011	3.59	3.60	3.52	3.60
1425	NASDAQ	DENN	Tue, Jan 4, 2011	3.66	3.69	3.58	3.60
1424	NASDAQ	DENN	Mon, Jan 3, 2011	3.62	3.64	3.56	3.64
1423	NASDAQ	DENN	Fri, Dec 31, 2010	3.56	3.59	3.49	3.58
1422	NASDAQ	DENN	Thu, Dec 30, 2010	3.52	3.58	3.52	3.56
1421	NASDAQ	DENN	Wed, Dec 29, 2010	3.49	3.54	3.40	3.51
1420	NASDAQ	DENN	Tue, Dec 28, 2010	3.52	3.52	3.47	3.49
1419	NASDAQ	DENN	Mon, Dec 27, 2010	3.55	3.57	3.50	3.52
1418	NASDAQ	DENN	Thu, Dec 23, 2010	3.63	3.65	3.52	3.57
1417	NASDAQ	DENN	Wed, Dec 22, 2010	3.55	3.63	3.50	3.63
1416	NASDAQ	DENN	Tue, Dec 21, 2010	3.55	3.60	3.54	3.55
1415	NASDAQ	DENN	Mon, Dec 20, 2010	3.68	3.72	3.50	3.55
1414	NASDAQ	DENN	Fri, Dec 17, 2010	3.70	3.75	3.65	3.68
1413	NASDAQ	DENN	Thu, Dec 16, 2010	3.67	3.75	3.67	3.70
1412	NASDAQ	DENN	Wed, Dec 15, 2010	3.63	3.72	3.63	3.67
1411	NASDAQ	DENN	Tue, Dec 14, 2010	3.69	3.73	3.62	3.62
1410	NASDAQ	DENN	Mon, Dec 13, 2010	3.76	3.79	3.65	3.66
1409	NASDAQ	DENN	Fri, Dec 10, 2010	3.69	3.78	3.66	3.75
1408	NASDAQ	DENN	Thu, Dec 9, 2010	3.80	3.80	3.65	3.68
1407	NASDAQ	DENN	Wed, Dec 8, 2010	3.80	3.81	3.72	3.78
1406	NASDAQ	DENN	Tue, Dec 7, 2010	3.75	3.84	3.72	3.80
1405	NASDAQ	DENN	Mon, Dec 6, 2010	3.70	3.74	3.67	3.71
1404	NASDAQ	DENN	Fri, Dec 3, 2010	3.64	3.73	3.63	3.72
1403	NASDAQ	DENN	Thu, Dec 2, 2010	3.64	3.75	3.59	3.70
1402	NASDAQ	DENN	Wed, Dec 1, 2010	3.74	3.79	3.70	3.71
1401	NASDAQ	DENN	Tue, Nov 30, 2010	3.70	3.75	3.61	3.67
1400	NASDAQ	DENN	Mon, Nov 29, 2010	3.65	3.79	3.63	3.78
1399	NASDAQ	DENN	Fri, Nov 26, 2010	3.67	3.71	3.63	3.69
1398	NASDAQ	DENN	Wed, Nov 24, 2010	3.66	3.72	3.63	3.71
1397	NASDAQ	DENN	Tue, Nov 23, 2010	3.69	3.72	3.60	3.61
1396	NASDAQ	DENN	Mon, Nov 22, 2010	3.55	3.78	3.55	3.74
1395	NASDAQ	DENN	Fri, Nov 19, 2010	3.61	3.61	3.50	3.59
1394	NASDAQ	DENN	Thu, Nov 18, 2010	3.56	3.66	3.50	3.61
1393	NASDAQ	DENN	Wed, Nov 17, 2010	3.52	3.54	3.49	3.51
1392	NASDAQ	DENN	Tue, Nov 16, 2010	3.51	3.54	3.47	3.50
1391	NASDAQ	DENN	Mon, Nov 15, 2010	3.53	3.59	3.50	3.54
1390	NASDAQ	DENN	Fri, Nov 12, 2010	3.50	3.55	3.47	3.51
1389	NASDAQ	DENN	Thu, Nov 11, 2010	3.47	3.57	3.47	3.53
1388	NASDAQ	DENN	Wed, Nov 10, 2010	3.45	3.53	3.45	3.50
1387	NASDAQ	DENN	Tue, Nov 9, 2010	3.53	3.57	3.44	3.44
1386	NASDAQ	DENN	Mon, Nov 8, 2010	3.45	3.52	3.38	3.48
1385	NASDAQ	DENN	Fri, Nov 5, 2010	3.48	3.51	3.46	3.49
1384	NASDAQ	DENN	Thu, Nov 4, 2010	3.45	3.50	3.42	3.50
1383	NASDAQ	DENN	Wed, Nov 3, 2010	3.40	3.51	3.32	3.41
1382	NASDAQ	DENN	Tue, Nov 2, 2010	3.29	3.35	3.21	3.35
1381	NASDAQ	DENN	Mon, Nov 1, 2010	3.25	3.29	3.19	3.29
1380	NASDAQ	DENN	Fri, Oct 29, 2010	3.12	3.24	3.10	3.23
1379	NASDAQ	DENN	Thu, Oct 28, 2010	3.15	3.15	3.09	3.12
1378	NASDAQ	DENN	Wed, Oct 27, 2010	3.12	3.12	3.05	3.11
1377	NASDAQ	DENN	Tue, Oct 26, 2010	3.15	3.19	3.13	3.15
1376	NASDAQ	DENN	Mon, Oct 25, 2010	3.24	3.24	3.16	3.17
1375	NASDAQ	DENN	Fri, Oct 22, 2010	3.19	3.22	3.16	3.22
1374	NASDAQ	DENN	Thu, Oct 21, 2010	3.24	3.25	3.11	3.17
1373	NASDAQ	DENN	Wed, Oct 20, 2010	3.17	3.25	3.14	3.23
1372	NASDAQ	DENN	Tue, Oct 19, 2010	3.20	3.24	3.12	3.14
1371	NASDAQ	DENN	Mon, Oct 18, 2010	3.25	3.28	3.20	3.25
1370	NASDAQ	DENN	Fri, Oct 15, 2010	3.25	3.28	3.15	3.25
1369	NASDAQ	DENN	Thu, Oct 14, 2010	3.20	3.25	3.16	3.23
1368	NASDAQ	DENN	Wed, Oct 13, 2010	3.20	3.25	3.14	3.21
1367	NASDAQ	DENN	Tue, Oct 12, 2010	3.20	3.25	3.15	3.20
1366	NASDAQ	DENN	Mon, Oct 11, 2010	3.22	3.25	3.17	3.22
1365	NASDAQ	DENN	Fri, Oct 8, 2010	3.14	3.25	3.08	3.25
1364	NASDAQ	DENN	Thu, Oct 7, 2010	3.00	3.18	3.00	3.17
1363	NASDAQ	DENN	Wed, Oct 6, 2010	3.30	3.30	3.09	3.13
1362	NASDAQ	DENN	Tue, Oct 5, 2010	3.19	3.36	3.15	3.31
1361	NASDAQ	DENN	Mon, Oct 4, 2010	3.18	3.22	3.15	3.15
1360	NASDAQ	DENN	Fri, Oct 1, 2010	3.12	3.21	3.09	3.20
1359	NASDAQ	DENN	Thu, Sep 30, 2010	2.95	3.12	2.93	3.11
1358	NASDAQ	DENN	Wed, Sep 29, 2010	2.92	2.93	2.76	2.91
1357	NASDAQ	DENN	Tue, Sep 28, 2010	2.82	2.92	2.80	2.92
1356	NASDAQ	DENN	Mon, Sep 27, 2010	2.83	2.88	2.80	2.83
1355	NASDAQ	DENN	Fri, Sep 24, 2010	2.72	2.83	2.66	2.81
1354	NASDAQ	DENN	Thu, Sep 23, 2010	2.68	2.74	2.65	2.68
1353	NASDAQ	DENN	Wed, Sep 22, 2010	2.72	2.77	2.64	2.71
1352	NASDAQ	DENN	Tue, Sep 21, 2010	2.87	2.87	2.72	2.72
1351	NASDAQ	DENN	Mon, Sep 20, 2010	2.73	2.88	2.71	2.88
1350	NASDAQ	DENN	Fri, Sep 17, 2010	2.70	2.84	2.58	2.73
1349	NASDAQ	DENN	Thu, Sep 16, 2010	2.65	2.71	2.65	2.66
1348	NASDAQ	DENN	Wed, Sep 15, 2010	2.70	2.72	2.64	2.65
1347	NASDAQ	DENN	Tue, Sep 14, 2010	2.75	2.76	2.68	2.70
1346	NASDAQ	DENN	Mon, Sep 13, 2010	2.78	2.78	2.71	2.76
1345	NASDAQ	DENN	Fri, Sep 10, 2010	2.70	2.79	2.69	2.76
1344	NASDAQ	DENN	Thu, Sep 9, 2010	2.71	2.80	2.63	2.68
1343	NASDAQ	DENN	Wed, Sep 8, 2010	2.70	2.86	2.60	2.70
1342	NASDAQ	DENN	Tue, Sep 7, 2010	2.86	2.88	2.67	2.69
1341	NASDAQ	DENN	Fri, Sep 3, 2010	2.77	2.98	2.76	2.91
1340	NASDAQ	DENN	Thu, Sep 2, 2010	2.63	2.74	2.62	2.73
1339	NASDAQ	DENN	Wed, Sep 1, 2010	2.43	2.72	2.41	2.64
1338	NASDAQ	DENN	Tue, Aug 31, 2010	2.40	2.40	2.36	2.38
1337	NASDAQ	DENN	Mon, Aug 30, 2010	2.48	2.48	2.38	2.39
1336	NASDAQ	DENN	Fri, Aug 27, 2010	2.40	2.49	2.37	2.49
1335	NASDAQ	DENN	Thu, Aug 26, 2010	2.34	2.41	2.32	2.38
1334	NASDAQ	DENN	Wed, Aug 25, 2010	2.30	2.38	2.29	2.34
1333	NASDAQ	DENN	Tue, Aug 24, 2010	2.34	2.38	2.30	2.32
1332	NASDAQ	DENN	Mon, Aug 23, 2010	2.41	2.45	2.34	2.35
1331	NASDAQ	DENN	Fri, Aug 20, 2010	2.48	2.48	2.37	2.39
1330	NASDAQ	DENN	Thu, Aug 19, 2010	2.45	2.51	2.35	2.50
1329	NASDAQ	DENN	Wed, Aug 18, 2010	2.41	2.48	2.38	2.47
1328	NASDAQ	DENN	Tue, Aug 17, 2010	2.43	2.47	2.41	2.42
1327	NASDAQ	DENN	Mon, Aug 16, 2010	2.37	2.42	2.37	2.41
1326	NASDAQ	DENN	Fri, Aug 13, 2010	2.41	2.45	2.37	2.38
1325	NASDAQ	DENN	Thu, Aug 12, 2010	2.48	2.50	2.37	2.41
1324	NASDAQ	DENN	Wed, Aug 11, 2010	2.55	2.62	2.44	2.52
1323	NASDAQ	DENN	Tue, Aug 10, 2010	2.63	2.65	2.59	2.60
1322	NASDAQ	DENN	Mon, Aug 9, 2010	2.65	2.67	2.62	2.67
1321	NASDAQ	DENN	Fri, Aug 6, 2010	2.58	2.65	2.58	2.63
1320	NASDAQ	DENN	Thu, Aug 5, 2010	2.62	2.66	2.57	2.61
1319	NASDAQ	DENN	Wed, Aug 4, 2010	2.57	2.65	2.53	2.62
1318	NASDAQ	DENN	Tue, Aug 3, 2010	2.70	2.72	2.63	2.66
1317	NASDAQ	DENN	Mon, Aug 2, 2010	2.73	2.77	2.66	2.70
1316	NASDAQ	DENN	Fri, Jul 30, 2010	2.60	2.70	2.58	2.68
1315	NASDAQ	DENN	Thu, Jul 29, 2010	2.65	2.71	2.57	2.64
1314	NASDAQ	DENN	Wed, Jul 28, 2010	2.66	2.71	2.62	2.62
1313	NASDAQ	DENN	Tue, Jul 27, 2010	2.78	2.78	2.61	2.67
1312	NASDAQ	DENN	Mon, Jul 26, 2010	2.63	2.77	2.63	2.75
1311	NASDAQ	DENN	Fri, Jul 23, 2010	2.60	2.69	2.60	2.66
1310	NASDAQ	DENN	Thu, Jul 22, 2010	2.56	2.63	2.51	2.62
1309	NASDAQ	DENN	Wed, Jul 21, 2010	2.57	2.59	2.52	2.53
1308	NASDAQ	DENN	Tue, Jul 20, 2010	2.52	2.57	2.45	2.57
1307	NASDAQ	DENN	Mon, Jul 19, 2010	2.56	2.62	2.54	2.55
1306	NASDAQ	DENN	Fri, Jul 16, 2010	2.62	2.64	2.53	2.54
1305	NASDAQ	DENN	Thu, Jul 15, 2010	2.70	2.72	2.57	2.65
1304	NASDAQ	DENN	Wed, Jul 14, 2010	2.68	2.76	2.61	2.69
1303	NASDAQ	DENN	Tue, Jul 13, 2010	2.56	2.71	2.54	2.70
1302	NASDAQ	DENN	Mon, Jul 12, 2010	2.61	2.61	2.50	2.53
1301	NASDAQ	DENN	Fri, Jul 9, 2010	2.48	2.61	2.46	2.61
1300	NASDAQ	DENN	Thu, Jul 8, 2010	2.39	2.49	2.35	2.48
1299	NASDAQ	DENN	Wed, Jul 7, 2010	2.37	2.39	2.34	2.38
1298	NASDAQ	DENN	Tue, Jul 6, 2010	2.51	2.51	2.33	2.35
1297	NASDAQ	DENN	Fri, Jul 2, 2010	2.54	2.56	2.44	2.46
1296	NASDAQ	DENN	Thu, Jul 1, 2010	2.59	2.59	2.43	2.51
1295	NASDAQ	DENN	Wed, Jun 30, 2010	2.47	2.61	2.47	2.60
1294	NASDAQ	DENN	Tue, Jun 29, 2010	2.63	2.65	2.45	2.46
1293	NASDAQ	DENN	Mon, Jun 28, 2010	2.70	2.73	2.63	2.67
1292	NASDAQ	DENN	Fri, Jun 25, 2010	2.68	2.73	2.62	2.70
1291	NASDAQ	DENN	Thu, Jun 24, 2010	2.73	2.75	2.65	2.66
1290	NASDAQ	DENN	Wed, Jun 23, 2010	2.61	2.76	2.61	2.74
1289	NASDAQ	DENN	Tue, Jun 22, 2010	2.75	2.79	2.66	2.66
1288	NASDAQ	DENN	Mon, Jun 21, 2010	2.84	2.84	2.74	2.75
1287	NASDAQ	DENN	Fri, Jun 18, 2010	2.82	2.83	2.76	2.80
1286	NASDAQ	DENN	Thu, Jun 17, 2010	2.75	2.82	2.72	2.80
1285	NASDAQ	DENN	Wed, Jun 16, 2010	2.76	2.79	2.69	2.73
1284	NASDAQ	DENN	Tue, Jun 15, 2010	2.81	2.85	2.74	2.79
1283	NASDAQ	DENN	Mon, Jun 14, 2010	2.79	2.93	2.76	2.77
1282	NASDAQ	DENN	Fri, Jun 11, 2010	2.79	2.79	2.73	2.75
1281	NASDAQ	DENN	Thu, Jun 10, 2010	2.80	2.88	2.76	2.82
1280	NASDAQ	DENN	Wed, Jun 9, 2010	2.78	3.01	2.73	2.74
1279	NASDAQ	DENN	Tue, Jun 8, 2010	2.72	2.80	2.58	2.65
1278	NASDAQ	DENN	Mon, Jun 7, 2010	2.85	2.92	2.72	2.72
1277	NASDAQ	DENN	Fri, Jun 4, 2010	2.93	2.99	2.82	2.85
1276	NASDAQ	DENN	Thu, Jun 3, 2010	2.99	3.03	2.97	2.99
1275	NASDAQ	DENN	Wed, Jun 2, 2010	3.03	3.10	2.99	3.00
1274	NASDAQ	DENN	Tue, Jun 1, 2010	3.12	3.16	3.03	3.03
1273	NASDAQ	DENN	Fri, May 28, 2010	3.10	3.20	3.06	3.16
1272	NASDAQ	DENN	Thu, May 27, 2010	3.12	3.16	3.08	3.11
1271	NASDAQ	DENN	Wed, May 26, 2010	3.06	3.11	3.04	3.07
1270	NASDAQ	DENN	Tue, May 25, 2010	2.95	3.06	2.91	3.05
1269	NASDAQ	DENN	Mon, May 24, 2010	3.08	3.16	2.98	3.04
1268	NASDAQ	DENN	Fri, May 21, 2010	2.89	3.18	2.89	3.07
1267	NASDAQ	DENN	Thu, May 20, 2010	2.90	2.99	2.80	2.96
1266	NASDAQ	DENN	Wed, May 19, 2010	3.37	3.43	2.93	2.94
1265	NASDAQ	DENN	Tue, May 18, 2010	3.39	3.52	3.39	3.39
1264	NASDAQ	DENN	Mon, May 17, 2010	3.39	3.40	3.31	3.37
1263	NASDAQ	DENN	Fri, May 14, 2010	3.45	3.46	3.32	3.34
1262	NASDAQ	DENN	Thu, May 13, 2010	3.49	3.51	3.47	3.49
1261	NASDAQ	DENN	Wed, May 12, 2010	3.59	3.59	3.47	3.50
1260	NASDAQ	DENN	Tue, May 11, 2010	3.66	3.70	3.58	3.59
1259	NASDAQ	DENN	Mon, May 10, 2010	3.50	3.55	3.37	3.50
1258	NASDAQ	DENN	Fri, May 7, 2010	3.23	3.29	3.08	3.23
1257	NASDAQ	DENN	Thu, May 6, 2010	3.28	3.32	3.22	3.25
1256	NASDAQ	DENN	Wed, May 5, 2010	3.25	3.36	3.25	3.31
1255	NASDAQ	DENN	Tue, May 4, 2010	3.40	3.40	3.25	3.26
1254	NASDAQ	DENN	Mon, May 3, 2010	3.32	3.49	3.25	3.45
1253	NASDAQ	DENN	Fri, Apr 30, 2010	3.46	3.54	3.32	3.33
1252	NASDAQ	DENN	Thu, Apr 29, 2010	3.55	3.59	3.46	3.49
1251	NASDAQ	DENN	Wed, Apr 28, 2010	3.72	3.74	3.48	3.53
1250	NASDAQ	DENN	Tue, Apr 27, 2010	3.75	3.78	3.67	3.70
1249	NASDAQ	DENN	Mon, Apr 26, 2010	3.77	3.80	3.75	3.77
1248	NASDAQ	DENN	Fri, Apr 23, 2010	3.77	3.80	3.74	3.79
1247	NASDAQ	DENN	Thu, Apr 22, 2010	3.68	3.83	3.65	3.78
1246	NASDAQ	DENN	Wed, Apr 21, 2010	3.83	3.85	3.71	3.81
1245	NASDAQ	DENN	Tue, Apr 20, 2010	3.76	3.85	3.73	3.81
1244	NASDAQ	DENN	Mon, Apr 19, 2010	3.63	3.78	3.63	3.75
1243	NASDAQ	DENN	Fri, Apr 16, 2010	3.83	3.86	3.64	3.66
1242	NASDAQ	DENN	Thu, Apr 15, 2010	3.88	3.92	3.83	3.83
1241	NASDAQ	DENN	Wed, Apr 14, 2010	3.89	3.90	3.87	3.90
1240	NASDAQ	DENN	Tue, Apr 13, 2010	3.92	3.92	3.87	3.89
1239	NASDAQ	DENN	Mon, Apr 12, 2010	3.90	3.97	3.87	3.91
1238	NASDAQ	DENN	Fri, Apr 9, 2010	3.91	3.91	3.84	3.89
1237	NASDAQ	DENN	Thu, Apr 8, 2010	3.82	3.90	3.81	3.90
1236	NASDAQ	DENN	Wed, Apr 7, 2010	3.92	3.95	3.80	3.82
1235	NASDAQ	DENN	Tue, Apr 6, 2010	3.80	3.99	3.80	3.95
1234	NASDAQ	DENN	Mon, Apr 5, 2010	3.79	3.89	3.77	3.80
1233	NASDAQ	DENN	Thu, Apr 1, 2010	3.84	3.89	3.79	3.79
1232	NASDAQ	DENN	Wed, Mar 31, 2010	3.82	3.92	3.82	3.85
1231	NASDAQ	DENN	Tue, Mar 30, 2010	3.98	3.99	3.84	3.85
1230	NASDAQ	DENN	Mon, Mar 29, 2010	3.82	3.95	3.79	3.95
1229	NASDAQ	DENN	Fri, Mar 26, 2010	3.82	3.84	3.74	3.78
1228	NASDAQ	DENN	Thu, Mar 25, 2010	3.78	3.85	3.70	3.77
1227	NASDAQ	DENN	Wed, Mar 24, 2010	3.75	3.84	3.71	3.73
1226	NASDAQ	DENN	Tue, Mar 23, 2010	3.65	3.79	3.64	3.78
1225	NASDAQ	DENN	Mon, Mar 22, 2010	3.69	3.72	3.55	3.65
1224	NASDAQ	DENN	Fri, Mar 19, 2010	3.69	3.71	3.56	3.67
1223	NASDAQ	DENN	Thu, Mar 18, 2010	3.50	3.80	3.50	3.64
1222	NASDAQ	DENN	Wed, Mar 17, 2010	3.15	3.48	3.15	3.29
1221	NASDAQ	DENN	Tue, Mar 16, 2010	3.15	3.19	3.09	3.11
1220	NASDAQ	DENN	Mon, Mar 15, 2010	3.15	3.28	3.09	3.13
1219	NASDAQ	DENN	Fri, Mar 12, 2010	3.05	3.18	3.03	3.13
1218	NASDAQ	DENN	Thu, Mar 11, 2010	2.96	3.03	2.96	3.03
1217	NASDAQ	DENN	Wed, Mar 10, 2010	2.92	3.18	2.92	2.97
1216	NASDAQ	DENN	Tue, Mar 9, 2010	2.90	3.03	2.90	2.93
1215	NASDAQ	DENN	Mon, Mar 8, 2010	3.05	3.09	2.91	2.92
1214	NASDAQ	DENN	Fri, Mar 5, 2010	2.91	3.05	2.90	3.05
1213	NASDAQ	DENN	Thu, Mar 4, 2010	2.94	2.96	2.86	2.91
1212	NASDAQ	DENN	Wed, Mar 3, 2010	2.83	2.95	2.77	2.92
1211	NASDAQ	DENN	Tue, Mar 2, 2010	2.74	2.95	2.74	2.83
1210	NASDAQ	DENN	Mon, Mar 1, 2010	2.78	2.78	2.68	2.70
1209	NASDAQ	DENN	Fri, Feb 26, 2010	2.82	2.82	2.70	2.75
1208	NASDAQ	DENN	Thu, Feb 25, 2010	2.67	2.82	2.67	2.81
1207	NASDAQ	DENN	Wed, Feb 24, 2010	2.72	2.74	2.68	2.72
1206	NASDAQ	DENN	Tue, Feb 23, 2010	2.80	2.82	2.73	2.73
1205	NASDAQ	DENN	Mon, Feb 22, 2010	2.73	2.80	2.69	2.80
1204	NASDAQ	DENN	Fri, Feb 19, 2010	2.60	2.73	2.54	2.71
1203	NASDAQ	DENN	Thu, Feb 18, 2010	2.44	2.60	2.44	2.60
1202	NASDAQ	DENN	Wed, Feb 17, 2010	2.56	2.58	2.50	2.54
1201	NASDAQ	DENN	Tue, Feb 16, 2010	2.50	2.57	2.41	2.56
1200	NASDAQ	DENN	Fri, Feb 12, 2010	2.45	2.49	2.41	2.47
1199	NASDAQ	DENN	Thu, Feb 11, 2010	2.48	2.48	2.39	2.48
1198	NASDAQ	DENN	Wed, Feb 10, 2010	2.55	2.56	2.45	2.48
1197	NASDAQ	DENN	Tue, Feb 9, 2010	2.57	2.60	2.47	2.55
1196	NASDAQ	DENN	Mon, Feb 8, 2010	2.60	2.60	2.50	2.52
1195	NASDAQ	DENN	Fri, Feb 5, 2010	2.41	2.55	2.40	2.54
1194	NASDAQ	DENN	Thu, Feb 4, 2010	2.54	2.58	2.40	2.40
1193	NASDAQ	DENN	Wed, Feb 3, 2010	2.56	2.65	2.55	2.55
1192	NASDAQ	DENN	Tue, Feb 2, 2010	2.48	2.67	2.48	2.56
1191	NASDAQ	DENN	Mon, Feb 1, 2010	2.50	2.53	2.45	2.46
1190	NASDAQ	DENN	Fri, Jan 29, 2010	2.34	2.48	2.34	2.42
1189	NASDAQ	DENN	Thu, Jan 28, 2010	2.39	2.39	2.29	2.33
1188	NASDAQ	DENN	Wed, Jan 27, 2010	2.35	2.44	2.35	2.39
1187	NASDAQ	DENN	Tue, Jan 26, 2010	2.44	2.44	2.35	2.36
1186	NASDAQ	DENN	Mon, Jan 25, 2010	2.47	2.47	2.37	2.44
1185	NASDAQ	DENN	Fri, Jan 22, 2010	2.31	2.54	2.31	2.44
1184	NASDAQ	DENN	Thu, Jan 21, 2010	2.38	2.39	2.30	2.30
1183	NASDAQ	DENN	Wed, Jan 20, 2010	2.32	2.38	2.32	2.37
1182	NASDAQ	DENN	Tue, Jan 19, 2010	2.32	2.35	2.32	2.35
1181	NASDAQ	DENN	Fri, Jan 15, 2010	2.36	2.36	2.30	2.31
1180	NASDAQ	DENN	Thu, Jan 14, 2010	2.32	2.35	2.31	2.34
1179	NASDAQ	DENN	Wed, Jan 13, 2010	2.31	2.33	2.30	2.31
1178	NASDAQ	DENN	Tue, Jan 12, 2010	2.32	2.34	2.29	2.31
1177	NASDAQ	DENN	Mon, Jan 11, 2010	2.33	2.33	2.25	2.33
1176	NASDAQ	DENN	Fri, Jan 8, 2010	2.29	2.33	2.26	2.32
1175	NASDAQ	DENN	Thu, Jan 7, 2010	2.24	2.29	2.21	2.29
1174	NASDAQ	DENN	Wed, Jan 6, 2010	2.24	2.25	2.20	2.23
1173	NASDAQ	DENN	Tue, Jan 5, 2010	2.24	2.24	2.20	2.23
1172	NASDAQ	DENN	Mon, Jan 4, 2010	2.22	2.27	2.17	2.25
1171	NASDAQ	DENN	Thu, Dec 31, 2009	2.22	2.22	2.16	2.19
1170	NASDAQ	DENN	Wed, Dec 30, 2009	2.20	2.23	2.19	2.21
1169	NASDAQ	DENN	Tue, Dec 29, 2009	2.23	2.24	2.17	2.21
1168	NASDAQ	DENN	Mon, Dec 28, 2009	2.27	2.28	2.20	2.23
1167	NASDAQ	DENN	Thu, Dec 24, 2009	2.29	2.29	2.27	2.27
1166	NASDAQ	DENN	Wed, Dec 23, 2009	2.30	2.30	2.26	2.28
1165	NASDAQ	DENN	Tue, Dec 22, 2009	2.31	2.36	2.26	2.29
1164	NASDAQ	DENN	Mon, Dec 21, 2009	2.35	2.39	2.26	2.30
1163	NASDAQ	DENN	Fri, Dec 18, 2009	2.45	2.45	2.40	2.44
1162	NASDAQ	DENN	Thu, Dec 17, 2009	2.43	2.46	2.40	2.42
1161	NASDAQ	DENN	Wed, Dec 16, 2009	2.45	2.48	2.40	2.45
1160	NASDAQ	DENN	Tue, Dec 15, 2009	2.43	2.46	2.42	2.43
1159	NASDAQ	DENN	Mon, Dec 14, 2009	2.47	2.47	2.42	2.45
1158	NASDAQ	DENN	Fri, Dec 11, 2009	2.43	2.48	2.42	2.44
1157	NASDAQ	DENN	Thu, Dec 10, 2009	2.46	2.49	2.37	2.42
1156	NASDAQ	DENN	Wed, Dec 9, 2009	2.47	2.48	2.42	2.46
1155	NASDAQ	DENN	Tue, Dec 8, 2009	2.55	2.57	2.44	2.48
1154	NASDAQ	DENN	Mon, Dec 7, 2009	2.52	2.56	2.50	2.56
1153	NASDAQ	DENN	Fri, Dec 4, 2009	2.44	2.51	2.37	2.51
1152	NASDAQ	DENN	Thu, Dec 3, 2009	2.35	2.44	2.30	2.41
1151	NASDAQ	DENN	Wed, Dec 2, 2009	2.29	2.34	2.24	2.34
1150	NASDAQ	DENN	Tue, Dec 1, 2009	2.30	2.31	2.22	2.28
1149	NASDAQ	DENN	Mon, Nov 30, 2009	2.17	2.30	2.16	2.29
1148	NASDAQ	DENN	Fri, Nov 27, 2009	2.18	2.23	2.16	2.16
1147	NASDAQ	DENN	Wed, Nov 25, 2009	2.25	2.28	2.20	2.26
1146	NASDAQ	DENN	Tue, Nov 24, 2009	2.27	2.28	2.18	2.21
1145	NASDAQ	DENN	Mon, Nov 23, 2009	2.22	2.29	2.16	2.27
1144	NASDAQ	DENN	Fri, Nov 20, 2009	2.29	2.32	2.18	2.19
1143	NASDAQ	DENN	Thu, Nov 19, 2009	2.32	2.39	2.30	2.30
1142	NASDAQ	DENN	Wed, Nov 18, 2009	2.39	2.40	2.33	2.35
1141	NASDAQ	DENN	Tue, Nov 17, 2009	2.31	2.40	2.31	2.40
1140	NASDAQ	DENN	Mon, Nov 16, 2009	2.27	2.35	2.27	2.33
1139	NASDAQ	DENN	Fri, Nov 13, 2009	2.23	2.31	2.21	2.24
1138	NASDAQ	DENN	Thu, Nov 12, 2009	2.30	2.39	2.23	2.23
1137	NASDAQ	DENN	Wed, Nov 11, 2009	2.29	2.32	2.25	2.30
1136	NASDAQ	DENN	Tue, Nov 10, 2009	2.28	2.32	2.25	2.27
1135	NASDAQ	DENN	Mon, Nov 9, 2009	2.30	2.30	2.27	2.29
1134	NASDAQ	DENN	Fri, Nov 6, 2009	2.26	2.30	2.23	2.29
1133	NASDAQ	DENN	Thu, Nov 5, 2009	2.27	2.33	2.27	2.30
1132	NASDAQ	DENN	Wed, Nov 4, 2009	2.22	2.29	2.22	2.26
1131	NASDAQ	DENN	Tue, Nov 3, 2009	2.15	2.22	2.14	2.21
1130	NASDAQ	DENN	Mon, Nov 2, 2009	2.27	2.29	2.14	2.16
1129	NASDAQ	DENN	Fri, Oct 30, 2009	2.46	2.55	2.20	2.20
1128	NASDAQ	DENN	Thu, Oct 29, 2009	2.52	2.71	2.51	2.66
1127	NASDAQ	DENN	Wed, Oct 28, 2009	2.63	2.63	2.50	2.50
1126	NASDAQ	DENN	Tue, Oct 27, 2009	2.65	2.68	2.63	2.63
1125	NASDAQ	DENN	Mon, Oct 26, 2009	2.66	2.68	2.63	2.63
1124	NASDAQ	DENN	Fri, Oct 23, 2009	2.70	2.71	2.64	2.65
1123	NASDAQ	DENN	Thu, Oct 22, 2009	2.60	2.71	2.57	2.68
1122	NASDAQ	DENN	Wed, Oct 21, 2009	2.69	2.72	2.59	2.60
1121	NASDAQ	DENN	Tue, Oct 20, 2009	2.71	2.73	2.68	2.70
1120	NASDAQ	DENN	Mon, Oct 19, 2009	2.72	2.80	2.67	2.71
1119	NASDAQ	DENN	Fri, Oct 16, 2009	2.76	2.79	2.70	2.70
1118	NASDAQ	DENN	Thu, Oct 15, 2009	2.76	2.80	2.76	2.78
1117	NASDAQ	DENN	Wed, Oct 14, 2009	2.80	2.82	2.70	2.79
1116	NASDAQ	DENN	Tue, Oct 13, 2009	2.78	2.79	2.75	2.78
1115	NASDAQ	DENN	Mon, Oct 12, 2009	2.84	2.88	2.70	2.78
1114	NASDAQ	DENN	Fri, Oct 9, 2009	2.80	2.88	2.76	2.84
1113	NASDAQ	DENN	Thu, Oct 8, 2009	2.89	3.02	2.81	2.81
1112	NASDAQ	DENN	Wed, Oct 7, 2009	2.83	2.96	2.79	2.92
1111	NASDAQ	DENN	Tue, Oct 6, 2009	2.69	2.86	2.66	2.83
1110	NASDAQ	DENN	Mon, Oct 5, 2009	2.50	2.69	2.49	2.68
1109	NASDAQ	DENN	Fri, Oct 2, 2009	2.49	2.60	2.47	2.49
1108	NASDAQ	DENN	Thu, Oct 1, 2009	2.64	2.65	2.52	2.53
1107	NASDAQ	DENN	Wed, Sep 30, 2009	2.62	2.66	2.55	2.66
1106	NASDAQ	DENN	Tue, Sep 29, 2009	2.58	2.65	2.57	2.61
1105	NASDAQ	DENN	Mon, Sep 28, 2009	2.47	2.57	2.41	2.57
1104	NASDAQ	DENN	Fri, Sep 25, 2009	2.44	2.45	2.29	2.45
1103	NASDAQ	DENN	Thu, Sep 24, 2009	2.60	2.61	2.25	2.45
1102	NASDAQ	DENN	Wed, Sep 23, 2009	2.59	2.64	2.50	2.60
1101	NASDAQ	DENN	Tue, Sep 22, 2009	2.64	2.69	2.59	2.59
1100	NASDAQ	DENN	Mon, Sep 21, 2009	2.65	2.68	2.60	2.63
1099	NASDAQ	DENN	Fri, Sep 18, 2009	2.71	2.73	2.68	2.69
1098	NASDAQ	DENN	Thu, Sep 17, 2009	2.70	2.73	2.68	2.70
1097	NASDAQ	DENN	Wed, Sep 16, 2009	2.82	2.85	2.67	2.75
1096	NASDAQ	DENN	Tue, Sep 15, 2009	2.85	2.87	2.75	2.82
1095	NASDAQ	DENN	Mon, Sep 14, 2009	2.76	2.85	2.73	2.85
1094	NASDAQ	DENN	Fri, Sep 11, 2009	2.65	2.84	2.59	2.77
1093	NASDAQ	DENN	Thu, Sep 10, 2009	2.70	2.72	2.60	2.64
1092	NASDAQ	DENN	Wed, Sep 9, 2009	2.77	2.77	2.68	2.71
1091	NASDAQ	DENN	Tue, Sep 8, 2009	2.60	2.76	2.54	2.76
1090	NASDAQ	DENN	Fri, Sep 4, 2009	2.52	2.57	2.49	2.57
1089	NASDAQ	DENN	Thu, Sep 3, 2009	2.53	2.53	2.43	2.52
1088	NASDAQ	DENN	Wed, Sep 2, 2009	2.46	2.59	2.39	2.50
1087	NASDAQ	DENN	Tue, Sep 1, 2009	2.52	2.60	2.42	2.46
1086	NASDAQ	DENN	Mon, Aug 31, 2009	2.60	2.60	2.53	2.55
1085	NASDAQ	DENN	Fri, Aug 28, 2009	2.65	2.68	2.45	2.61
1084	NASDAQ	DENN	Thu, Aug 27, 2009	2.60	2.63	2.54	2.62
1083	NASDAQ	DENN	Wed, Aug 26, 2009	2.62	2.62	2.57	2.61
1082	NASDAQ	DENN	Tue, Aug 25, 2009	2.68	2.68	2.61	2.63
1081	NASDAQ	DENN	Mon, Aug 24, 2009	2.62	2.67	2.56	2.65
1080	NASDAQ	DENN	Fri, Aug 21, 2009	2.58	2.67	2.50	2.61
1079	NASDAQ	DENN	Thu, Aug 20, 2009	2.47	2.53	2.45	2.50
1078	NASDAQ	DENN	Wed, Aug 19, 2009	2.45	2.52	2.43	2.48
1077	NASDAQ	DENN	Tue, Aug 18, 2009	2.47	2.51	2.44	2.48
1076	NASDAQ	DENN	Mon, Aug 17, 2009	2.36	2.55	2.36	2.45
1075	NASDAQ	DENN	Fri, Aug 14, 2009	2.54	2.55	2.44	2.49
1074	NASDAQ	DENN	Thu, Aug 13, 2009	2.51	2.57	2.39	2.54
1073	NASDAQ	DENN	Wed, Aug 12, 2009	2.41	2.52	2.38	2.51
1072	NASDAQ	DENN	Tue, Aug 11, 2009	2.44	2.50	2.34	2.42
1071	NASDAQ	DENN	Mon, Aug 10, 2009	2.44	2.48	2.37	2.46
1070	NASDAQ	DENN	Fri, Aug 7, 2009	2.41	2.47	2.36	2.47
1069	NASDAQ	DENN	Thu, Aug 6, 2009	2.54	2.56	2.35	2.36
1068	NASDAQ	DENN	Wed, Aug 5, 2009	2.53	2.55	2.45	2.53
1067	NASDAQ	DENN	Tue, Aug 4, 2009	2.50	2.54	2.45	2.54
1066	NASDAQ	DENN	Mon, Aug 3, 2009	2.33	2.55	2.29	2.50
1065	NASDAQ	DENN	Fri, Jul 31, 2009	2.29	2.32	2.29	2.31
1064	NASDAQ	DENN	Thu, Jul 30, 2009	2.32	2.35	2.25	2.30
1063	NASDAQ	DENN	Wed, Jul 29, 2009	2.33	2.35	2.27	2.29
1062	NASDAQ	DENN	Tue, Jul 28, 2009	2.22	2.34	2.22	2.34
1061	NASDAQ	DENN	Mon, Jul 27, 2009	2.15	2.32	2.12	2.23
1060	NASDAQ	DENN	Fri, Jul 24, 2009	2.16	2.21	2.12	2.14
1059	NASDAQ	DENN	Thu, Jul 23, 2009	2.19	2.22	2.17	2.18
1058	NASDAQ	DENN	Wed, Jul 22, 2009	2.18	2.22	2.17	2.20
1057	NASDAQ	DENN	Tue, Jul 21, 2009	2.23	2.23	2.18	2.20
1056	NASDAQ	DENN	Mon, Jul 20, 2009	2.22	2.27	2.19	2.21
1055	NASDAQ	DENN	Fri, Jul 17, 2009	2.22	2.24	2.19	2.20
1054	NASDAQ	DENN	Thu, Jul 16, 2009	2.20	2.24	2.18	2.21
1053	NASDAQ	DENN	Wed, Jul 15, 2009	2.25	2.27	2.20	2.22
1052	NASDAQ	DENN	Tue, Jul 14, 2009	2.20	2.25	2.19	2.22
1051	NASDAQ	DENN	Mon, Jul 13, 2009	2.21	2.22	2.15	2.22
1050	NASDAQ	DENN	Fri, Jul 10, 2009	2.16	2.23	2.16	2.19
1049	NASDAQ	DENN	Thu, Jul 9, 2009	2.11	2.22	2.11	2.18
1048	NASDAQ	DENN	Wed, Jul 8, 2009	2.10	2.15	2.08	2.09
1047	NASDAQ	DENN	Tue, Jul 7, 2009	2.11	2.15	2.07	2.09
1046	NASDAQ	DENN	Mon, Jul 6, 2009	2.15	2.17	2.07	2.10
1045	NASDAQ	DENN	Thu, Jul 2, 2009	2.27	2.27	2.15	2.15
1044	NASDAQ	DENN	Wed, Jul 1, 2009	2.18	2.29	2.13	2.26
1043	NASDAQ	DENN	Tue, Jun 30, 2009	2.22	2.24	2.15	2.15
1042	NASDAQ	DENN	Mon, Jun 29, 2009	2.26	2.30	2.20	2.21
1041	NASDAQ	DENN	Fri, Jun 26, 2009	2.19	2.29	2.16	2.26
1040	NASDAQ	DENN	Thu, Jun 25, 2009	2.16	2.21	2.15	2.20
1039	NASDAQ	DENN	Wed, Jun 24, 2009	2.19	2.21	2.15	2.15
1038	NASDAQ	DENN	Tue, Jun 23, 2009	2.16	2.20	2.12	2.16
1037	NASDAQ	DENN	Mon, Jun 22, 2009	2.23	2.23	2.14	2.14
1036	NASDAQ	DENN	Fri, Jun 19, 2009	2.25	2.25	2.19	2.23
1035	NASDAQ	DENN	Thu, Jun 18, 2009	2.19	2.22	2.16	2.21
1034	NASDAQ	DENN	Wed, Jun 17, 2009	2.16	2.21	2.16	2.20
1033	NASDAQ	DENN	Tue, Jun 16, 2009	2.22	2.25	2.15	2.15
1032	NASDAQ	DENN	Mon, Jun 15, 2009	2.30	2.31	2.16	2.22
1031	NASDAQ	DENN	Fri, Jun 12, 2009	2.33	2.36	2.28	2.30
1030	NASDAQ	DENN	Thu, Jun 11, 2009	2.36	2.36	2.30	2.31
1029	NASDAQ	DENN	Wed, Jun 10, 2009	2.45	2.47	2.34	2.34
1028	NASDAQ	DENN	Tue, Jun 9, 2009	2.39	2.43	2.38	2.40
1027	NASDAQ	DENN	Mon, Jun 8, 2009	2.52	2.52	2.34	2.36
1026	NASDAQ	DENN	Fri, Jun 5, 2009	2.58	2.63	2.47	2.49
1025	NASDAQ	DENN	Thu, Jun 4, 2009	2.66	2.66	2.54	2.56
1024	NASDAQ	DENN	Wed, Jun 3, 2009	2.66	2.66	2.53	2.62
1023	NASDAQ	DENN	Tue, Jun 2, 2009	2.54	2.69	2.52	2.66
1022	NASDAQ	DENN	Mon, Jun 1, 2009	2.59	2.62	2.49	2.55
1021	NASDAQ	DENN	Fri, May 29, 2009	2.34	2.52	2.34	2.52
1020	NASDAQ	DENN	Thu, May 28, 2009	2.33	2.40	2.30	2.32
1019	NASDAQ	DENN	Wed, May 27, 2009	2.38	2.40	2.26	2.27
1018	NASDAQ	DENN	Tue, May 26, 2009	2.27	2.45	2.27	2.39
1017	NASDAQ	DENN	Fri, May 22, 2009	2.22	2.34	2.16	2.28
1016	NASDAQ	DENN	Thu, May 21, 2009	2.24	2.27	2.14	2.20
1015	NASDAQ	DENN	Wed, May 20, 2009	2.27	2.30	2.22	2.25
1014	NASDAQ	DENN	Tue, May 19, 2009	2.20	2.29	2.20	2.24
1013	NASDAQ	DENN	Mon, May 18, 2009	2.15	2.30	2.15	2.22
1012	NASDAQ	DENN	Fri, May 15, 2009	2.29	2.29	2.15	2.18
1011	NASDAQ	DENN	Thu, May 14, 2009	2.15	2.36	2.13	2.27
1010	NASDAQ	DENN	Wed, May 13, 2009	2.28	2.30	2.14	2.15
1009	NASDAQ	DENN	Tue, May 12, 2009	2.33	2.40	2.27	2.31
1008	NASDAQ	DENN	Mon, May 11, 2009	2.42	2.48	2.32	2.39
1007	NASDAQ	DENN	Fri, May 8, 2009	2.56	2.56	2.41	2.52
1006	NASDAQ	DENN	Thu, May 7, 2009	2.64	2.74	2.40	2.47
1005	NASDAQ	DENN	Wed, May 6, 2009	2.71	2.74	2.48	2.65
1004	NASDAQ	DENN	Tue, May 5, 2009	3.00	3.10	2.90	3.01
1003	NASDAQ	DENN	Mon, May 4, 2009	2.82	2.90	2.73	2.89
1002	NASDAQ	DENN	Fri, May 1, 2009	2.73	2.80	2.68	2.76
1001	NASDAQ	DENN	Thu, Apr 30, 2009	2.82	2.90	2.68	2.68
1000	NASDAQ	DENN	Wed, Apr 29, 2009	2.76	2.81	2.70	2.78
999	NASDAQ	DENN	Tue, Apr 28, 2009	2.71	2.99	2.60	2.73
998	NASDAQ	DENN	Mon, Apr 27, 2009	2.60	2.82	2.41	2.72
997	NASDAQ	DENN	Fri, Apr 24, 2009	2.40	2.67	2.38	2.67
996	NASDAQ	DENN	Thu, Apr 23, 2009	2.10	2.44	2.08	2.36
995	NASDAQ	DENN	Wed, Apr 22, 2009	1.95	2.13	1.81	2.10
994	NASDAQ	DENN	Tue, Apr 21, 2009	1.96	2.00	1.93	2.00
993	NASDAQ	DENN	Mon, Apr 20, 2009	2.02	2.03	1.94	1.95
992	NASDAQ	DENN	Fri, Apr 17, 2009	2.06	2.10	2.01	2.07
991	NASDAQ	DENN	Thu, Apr 16, 2009	1.97	2.06	1.95	2.05
990	NASDAQ	DENN	Wed, Apr 15, 2009	2.09	2.13	1.90	1.95
989	NASDAQ	DENN	Tue, Apr 14, 2009	2.08	2.11	1.95	1.95
988	NASDAQ	DENN	Mon, Apr 13, 2009	2.07	2.14	2.04	2.11
987	NASDAQ	DENN	Thu, Apr 9, 2009	1.88	2.14	1.79	2.14
986	NASDAQ	DENN	Wed, Apr 8, 2009	1.62	1.83	1.62	1.83
985	NASDAQ	DENN	Tue, Apr 7, 2009	1.65	1.66	1.60	1.60
984	NASDAQ	DENN	Mon, Apr 6, 2009	1.72	1.76	1.61	1.65
983	NASDAQ	DENN	Fri, Apr 3, 2009	1.74	1.74	1.67	1.72
982	NASDAQ	DENN	Thu, Apr 2, 2009	1.70	1.78	1.65	1.70
981	NASDAQ	DENN	Wed, Apr 1, 2009	1.66	1.67	1.61	1.65
980	NASDAQ	DENN	Tue, Mar 31, 2009	1.73	1.78	1.66	1.67
979	NASDAQ	DENN	Mon, Mar 30, 2009	1.72	1.72	1.65	1.70
978	NASDAQ	DENN	Fri, Mar 27, 2009	1.85	1.93	1.77	1.78
977	NASDAQ	DENN	Thu, Mar 26, 2009	1.78	1.90	1.74	1.90
976	NASDAQ	DENN	Wed, Mar 25, 2009	1.79	1.92	1.65	1.76
975	NASDAQ	DENN	Tue, Mar 24, 2009	2.01	2.03	1.74	1.77
974	NASDAQ	DENN	Mon, Mar 23, 2009	1.82	2.04	1.74	2.04
973	NASDAQ	DENN	Fri, Mar 20, 2009	1.82	1.83	1.70	1.76
972	NASDAQ	DENN	Thu, Mar 19, 2009	1.73	1.80	1.70	1.80
971	NASDAQ	DENN	Wed, Mar 18, 2009	1.53	1.75	1.45	1.70
970	NASDAQ	DENN	Tue, Mar 17, 2009	1.48	1.55	1.46	1.54
969	NASDAQ	DENN	Mon, Mar 16, 2009	1.46	1.52	1.46	1.49
968	NASDAQ	DENN	Fri, Mar 13, 2009	1.41	1.52	1.41	1.45
967	NASDAQ	DENN	Thu, Mar 12, 2009	1.31	1.42	1.30	1.40
966	NASDAQ	DENN	Wed, Mar 11, 2009	1.30	1.41	1.30	1.31
965	NASDAQ	DENN	Tue, Mar 10, 2009	1.25	1.34	1.23	1.30
964	NASDAQ	DENN	Mon, Mar 9, 2009	1.18	1.33	1.16	1.21
963	NASDAQ	DENN	Fri, Mar 6, 2009	1.34	1.37	1.15	1.19
962	NASDAQ	DENN	Thu, Mar 5, 2009	1.45	1.52	1.33	1.33
961	NASDAQ	DENN	Wed, Mar 4, 2009	1.48	1.56	1.42	1.50
960	NASDAQ	DENN	Tue, Mar 3, 2009	1.59	1.60	1.45	1.46
959	NASDAQ	DENN	Mon, Mar 2, 2009	1.59	1.64	1.52	1.56
958	NASDAQ	DENN	Fri, Feb 27, 2009	1.60	1.65	1.60	1.60
957	NASDAQ	DENN	Thu, Feb 26, 2009	1.60	1.68	1.60	1.60
956	NASDAQ	DENN	Wed, Feb 25, 2009	1.64	1.68	1.57	1.59
955	NASDAQ	DENN	Tue, Feb 24, 2009	1.67	1.70	1.63	1.65
954	NASDAQ	DENN	Mon, Feb 23, 2009	1.79	1.83	1.60	1.62
953	NASDAQ	DENN	Fri, Feb 20, 2009	1.76	1.85	1.70	1.78
952	NASDAQ	DENN	Thu, Feb 19, 2009	1.90	1.92	1.74	1.80
951	NASDAQ	DENN	Wed, Feb 18, 2009	2.03	2.15	1.95	2.00
950	NASDAQ	DENN	Tue, Feb 17, 2009	2.17	2.17	2.01	2.05
949	NASDAQ	DENN	Fri, Feb 13, 2009	2.16	2.23	2.14	2.16
948	NASDAQ	DENN	Thu, Feb 12, 2009	2.14	2.23	2.11	2.15
947	NASDAQ	DENN	Wed, Feb 11, 2009	2.10	2.17	2.08	2.14
946	NASDAQ	DENN	Tue, Feb 10, 2009	2.16	2.21	2.06	2.12
945	NASDAQ	DENN	Mon, Feb 9, 2009	2.09	2.15	2.02	2.12
944	NASDAQ	DENN	Fri, Feb 6, 2009	2.05	2.15	2.00	2.12
943	NASDAQ	DENN	Thu, Feb 5, 2009	1.91	2.04	1.86	2.03
942	NASDAQ	DENN	Wed, Feb 4, 2009	1.99	2.03	1.80	1.92
941	NASDAQ	DENN	Tue, Feb 3, 2009	2.00	2.01	1.93	1.96
940	NASDAQ	DENN	Mon, Feb 2, 2009	1.75	2.00	1.73	1.92
939	NASDAQ	DENN	Fri, Jan 30, 2009	1.80	1.83	1.66	1.72
938	NASDAQ	DENN	Thu, Jan 29, 2009	1.89	1.91	1.76	1.77
937	NASDAQ	DENN	Wed, Jan 28, 2009	1.76	1.89	1.74	1.89
936	NASDAQ	DENN	Tue, Jan 27, 2009	1.60	1.75	1.55	1.73
935	NASDAQ	DENN	Mon, Jan 26, 2009	1.50	1.60	1.50	1.59
934	NASDAQ	DENN	Fri, Jan 23, 2009	1.53	1.58	1.51	1.52
933	NASDAQ	DENN	Thu, Jan 22, 2009	1.54	1.62	1.50	1.58
932	NASDAQ	DENN	Wed, Jan 21, 2009	1.53	1.60	1.50	1.58
931	NASDAQ	DENN	Tue, Jan 20, 2009	1.66	1.70	1.50	1.51
930	NASDAQ	DENN	Fri, Jan 16, 2009	1.60	1.72	1.60	1.68
929	NASDAQ	DENN	Thu, Jan 15, 2009	1.50	1.68	1.42	1.59
928	NASDAQ	DENN	Wed, Jan 14, 2009	1.71	1.73	1.46	1.50
927	NASDAQ	DENN	Tue, Jan 13, 2009	1.71	1.81	1.67	1.68
926	NASDAQ	DENN	Mon, Jan 12, 2009	1.85	1.91	1.67	1.69
925	NASDAQ	DENN	Fri, Jan 9, 2009	2.00	2.00	1.85	1.85
924	NASDAQ	DENN	Thu, Jan 8, 2009	1.96	2.02	1.91	2.00
923	NASDAQ	DENN	Wed, Jan 7, 2009	2.00	2.02	1.86	1.96
922	NASDAQ	DENN	Tue, Jan 6, 2009	2.04	2.08	1.98	2.03
921	NASDAQ	DENN	Mon, Jan 5, 2009	2.06	2.06	1.95	2.01
920	NASDAQ	DENN	Fri, Jan 2, 2009	1.99	2.04	1.97	2.03
919	NASDAQ	DENN	Wed, Dec 31, 2008	1.88	2.02	1.84	1.99
918	NASDAQ	DENN	Tue, Dec 30, 2008	1.95	2.01	1.87	1.88
917	NASDAQ	DENN	Mon, Dec 29, 2008	2.00	2.05	1.86	1.92
916	NASDAQ	DENN	Fri, Dec 26, 2008	2.02	2.10	1.98	2.00
915	NASDAQ	DENN	Wed, Dec 24, 2008	2.25	2.25	1.92	2.01
914	NASDAQ	DENN	Tue, Dec 23, 2008	2.10	2.13	2.01	2.09
913	NASDAQ	DENN	Mon, Dec 22, 2008	2.15	2.21	1.93	2.07
912	NASDAQ	DENN	Fri, Dec 19, 2008	1.86	2.22	1.83	2.13
911	NASDAQ	DENN	Thu, Dec 18, 2008	2.14	2.39	1.98	2.00
910	NASDAQ	DENN	Wed, Dec 17, 2008	1.94	2.14	1.89	2.08
909	NASDAQ	DENN	Tue, Dec 16, 2008	1.81	1.98	1.77	1.98
908	NASDAQ	DENN	Mon, Dec 15, 2008	1.90	2.04	1.59	1.77
907	NASDAQ	DENN	Fri, Dec 12, 2008	1.79	1.91	1.75	1.89
906	NASDAQ	DENN	Thu, Dec 11, 2008	1.97	1.97	1.80	1.85
905	NASDAQ	DENN	Wed, Dec 10, 2008	1.92	2.04	1.87	2.01
904	NASDAQ	DENN	Tue, Dec 9, 2008	1.93	1.97	1.80	1.89
903	NASDAQ	DENN	Mon, Dec 8, 2008	1.85	1.97	1.85	1.96
902	NASDAQ	DENN	Fri, Dec 5, 2008	1.69	1.85	1.59	1.85
901	NASDAQ	DENN	Thu, Dec 4, 2008	1.76	1.85	1.70	1.73
900	NASDAQ	DENN	Wed, Dec 3, 2008	1.66	1.88	1.63	1.80
899	NASDAQ	DENN	Tue, Dec 2, 2008	1.61	1.73	1.61	1.72
898	NASDAQ	DENN	Mon, Dec 1, 2008	1.80	1.83	1.56	1.57
897	NASDAQ	DENN	Fri, Nov 28, 2008	1.83	1.87	1.76	1.86
896	NASDAQ	DENN	Wed, Nov 26, 2008	1.78	1.86	1.54	1.86
895	NASDAQ	DENN	Tue, Nov 25, 2008	1.85	1.85	1.57	1.85
894	NASDAQ	DENN	Mon, Nov 24, 2008	1.55	1.85	1.43	1.84
893	NASDAQ	DENN	Fri, Nov 21, 2008	1.41	1.53	1.28	1.53
892	NASDAQ	DENN	Thu, Nov 20, 2008	1.32	1.46	1.29	1.38
891	NASDAQ	DENN	Wed, Nov 19, 2008	1.44	1.45	1.33	1.33
890	NASDAQ	DENN	Tue, Nov 18, 2008	1.55	1.58	1.39	1.44
889	NASDAQ	DENN	Mon, Nov 17, 2008	1.58	1.62	1.53	1.54
888	NASDAQ	DENN	Fri, Nov 14, 2008	1.62	1.65	1.52	1.59
887	NASDAQ	DENN	Thu, Nov 13, 2008	1.52	1.65	1.43	1.65
886	NASDAQ	DENN	Wed, Nov 12, 2008	1.57	1.64	1.45	1.51
885	NASDAQ	DENN	Tue, Nov 11, 2008	1.65	1.65	1.55	1.60
884	NASDAQ	DENN	Mon, Nov 10, 2008	1.67	1.68	1.58	1.60
883	NASDAQ	DENN	Fri, Nov 7, 2008	1.65	1.65	1.55	1.61
882	NASDAQ	DENN	Thu, Nov 6, 2008	1.63	1.63	1.54	1.54
881	NASDAQ	DENN	Wed, Nov 5, 2008	1.72	1.73	1.64	1.64
880	NASDAQ	DENN	Tue, Nov 4, 2008	1.89	1.89	1.73	1.75
879	NASDAQ	DENN	Mon, Nov 3, 2008	1.79	1.89	1.75	1.80
878	NASDAQ	DENN	Fri, Oct 31, 2008	1.78	1.80	1.63	1.79
877	NASDAQ	DENN	Thu, Oct 30, 2008	1.64	1.80	1.54	1.80
876	NASDAQ	DENN	Wed, Oct 29, 2008	1.75	1.82	1.54	1.54
875	NASDAQ	DENN	Tue, Oct 28, 2008	1.36	1.46	1.18	1.28
874	NASDAQ	DENN	Mon, Oct 27, 2008	1.41	1.50	1.29	1.29
873	NASDAQ	DENN	Fri, Oct 24, 2008	1.51	1.55	1.39	1.41
872	NASDAQ	DENN	Thu, Oct 23, 2008	1.75	1.77	1.56	1.58
871	NASDAQ	DENN	Wed, Oct 22, 2008	1.78	1.95	1.72	1.72
870	NASDAQ	DENN	Tue, Oct 21, 2008	1.90	1.95	1.82	1.82
869	NASDAQ	DENN	Mon, Oct 20, 2008	1.91	2.01	1.88	1.95
868	NASDAQ	DENN	Fri, Oct 17, 2008	1.81	2.13	1.77	1.88
867	NASDAQ	DENN	Thu, Oct 16, 2008	1.86	1.97	1.70	1.89
866	NASDAQ	DENN	Wed, Oct 15, 2008	2.04	2.08	1.85	1.85
865	NASDAQ	DENN	Tue, Oct 14, 2008	2.50	2.60	1.95	2.08
864	NASDAQ	DENN	Mon, Oct 13, 2008	2.25	2.25	2.00	2.15
863	NASDAQ	DENN	Fri, Oct 10, 2008	1.93	2.31	1.75	2.19
862	NASDAQ	DENN	Thu, Oct 9, 2008	1.94	2.15	1.71	2.06
861	NASDAQ	DENN	Wed, Oct 8, 2008	2.00	2.14	1.89	1.89
860	NASDAQ	DENN	Tue, Oct 7, 2008	2.25	2.26	2.02	2.04
859	NASDAQ	DENN	Mon, Oct 6, 2008	2.15	2.40	2.05	2.21
858	NASDAQ	DENN	Fri, Oct 3, 2008	2.45	2.47	2.19	2.19
857	NASDAQ	DENN	Thu, Oct 2, 2008	2.43	2.49	2.35	2.35
856	NASDAQ	DENN	Wed, Oct 1, 2008	2.55	2.55	2.43	2.44
855	NASDAQ	DENN	Tue, Sep 30, 2008	2.48	2.59	2.41	2.58
854	NASDAQ	DENN	Mon, Sep 29, 2008	2.60	2.65	2.39	2.43
853	NASDAQ	DENN	Fri, Sep 26, 2008	2.66	2.83	2.66	2.66
852	NASDAQ	DENN	Thu, Sep 25, 2008	2.74	2.79	2.68	2.71
851	NASDAQ	DENN	Wed, Sep 24, 2008	2.66	2.75	2.66	2.71
850	NASDAQ	DENN	Tue, Sep 23, 2008	2.93	2.96	2.58	2.66
849	NASDAQ	DENN	Mon, Sep 22, 2008	3.05	3.14	2.91	2.92
848	NASDAQ	DENN	Fri, Sep 19, 2008	3.19	3.20	2.71	3.10
847	NASDAQ	DENN	Thu, Sep 18, 2008	2.95	3.04	2.80	2.95
846	NASDAQ	DENN	Wed, Sep 17, 2008	2.74	2.92	2.66	2.86
845	NASDAQ	DENN	Tue, Sep 16, 2008	2.60	2.77	2.56	2.77
844	NASDAQ	DENN	Mon, Sep 15, 2008	2.62	2.67	2.48	2.61
843	NASDAQ	DENN	Fri, Sep 12, 2008	2.76	2.80	2.63	2.65
842	NASDAQ	DENN	Thu, Sep 11, 2008	2.71	2.83	2.70	2.79
841	NASDAQ	DENN	Wed, Sep 10, 2008	2.80	2.82	2.71	2.75
840	NASDAQ	DENN	Tue, Sep 9, 2008	2.81	2.93	2.66	2.73
839	NASDAQ	DENN	Mon, Sep 8, 2008	2.81	2.90	2.67	2.80
838	NASDAQ	DENN	Fri, Sep 5, 2008	2.72	2.86	2.66	2.75
837	NASDAQ	DENN	Thu, Sep 4, 2008	2.81	2.81	2.66	2.74
836	NASDAQ	DENN	Wed, Sep 3, 2008	2.80	2.91	2.76	2.84
835	NASDAQ	DENN	Tue, Sep 2, 2008	2.85	2.94	2.81	2.82
834	NASDAQ	DENN	Fri, Aug 29, 2008	2.89	2.90	2.76	2.80
833	NASDAQ	DENN	Thu, Aug 28, 2008	2.88	2.94	2.82	2.90
832	NASDAQ	DENN	Wed, Aug 27, 2008	2.75	2.89	2.69	2.88
831	NASDAQ	DENN	Tue, Aug 26, 2008	2.71	2.75	2.66	2.75
830	NASDAQ	DENN	Mon, Aug 25, 2008	2.59	2.71	2.55	2.70
829	NASDAQ	DENN	Fri, Aug 22, 2008	2.56	2.69	2.51	2.60
828	NASDAQ	DENN	Thu, Aug 21, 2008	2.56	2.60	2.53	2.54
827	NASDAQ	DENN	Wed, Aug 20, 2008	2.65	2.74	2.56	2.59
826	NASDAQ	DENN	Tue, Aug 19, 2008	2.77	2.78	2.62	2.64
825	NASDAQ	DENN	Mon, Aug 18, 2008	2.80	2.86	2.76	2.78
824	NASDAQ	DENN	Fri, Aug 15, 2008	2.99	2.99	2.77	2.79
823	NASDAQ	DENN	Thu, Aug 14, 2008	2.87	3.00	2.86	2.90
822	NASDAQ	DENN	Wed, Aug 13, 2008	2.93	2.95	2.88	2.89
821	NASDAQ	DENN	Tue, Aug 12, 2008	2.91	2.96	2.91	2.95
820	NASDAQ	DENN	Mon, Aug 11, 2008	2.96	2.96	2.89	2.92
819	NASDAQ	DENN	Fri, Aug 8, 2008	2.86	3.06	2.86	2.97
818	NASDAQ	DENN	Thu, Aug 7, 2008	2.83	3.00	2.80	2.84
817	NASDAQ	DENN	Wed, Aug 6, 2008	2.75	2.89	2.66	2.87
816	NASDAQ	DENN	Tue, Aug 5, 2008	2.43	2.80	2.35	2.79
815	NASDAQ	DENN	Mon, Aug 4, 2008	2.49	2.55	2.38	2.39
814	NASDAQ	DENN	Fri, Aug 1, 2008	2.59	2.59	2.50	2.53
813	NASDAQ	DENN	Thu, Jul 31, 2008	2.50	2.65	2.47	2.58
812	NASDAQ	DENN	Wed, Jul 30, 2008	2.77	2.80	2.48	2.52
811	NASDAQ	DENN	Tue, Jul 29, 2008	2.44	2.59	2.44	2.54
810	NASDAQ	DENN	Mon, Jul 28, 2008	2.52	2.55	2.41	2.42
809	NASDAQ	DENN	Fri, Jul 25, 2008	2.55	2.58	2.49	2.53
808	NASDAQ	DENN	Thu, Jul 24, 2008	2.59	2.60	2.42	2.51
807	NASDAQ	DENN	Wed, Jul 23, 2008	2.58	2.67	2.53	2.55
806	NASDAQ	DENN	Tue, Jul 22, 2008	2.50	2.61	2.48	2.58
805	NASDAQ	DENN	Mon, Jul 21, 2008	2.50	2.53	2.47	2.50
804	NASDAQ	DENN	Fri, Jul 18, 2008	2.51	2.58	2.46	2.48
803	NASDAQ	DENN	Thu, Jul 17, 2008	2.58	2.58	2.45	2.50
802	NASDAQ	DENN	Wed, Jul 16, 2008	2.25	2.62	2.15	2.56
801	NASDAQ	DENN	Tue, Jul 15, 2008	2.39	2.41	1.98	2.24
800	NASDAQ	DENN	Mon, Jul 14, 2008	2.52	2.52	2.27	2.30
799	NASDAQ	DENN	Fri, Jul 11, 2008	2.49	2.55	2.46	2.49
798	NASDAQ	DENN	Thu, Jul 10, 2008	2.50	2.60	2.45	2.52
797	NASDAQ	DENN	Wed, Jul 9, 2008	2.59	2.63	2.48	2.48
796	NASDAQ	DENN	Tue, Jul 8, 2008	2.53	2.65	2.51	2.58
795	NASDAQ	DENN	Mon, Jul 7, 2008	2.59	2.61	2.48	2.52
794	NASDAQ	DENN	Thu, Jul 3, 2008	2.58	2.61	2.58	2.59
793	NASDAQ	DENN	Wed, Jul 2, 2008	2.69	2.73	2.56	2.56
792	NASDAQ	DENN	Tue, Jul 1, 2008	2.80	2.85	2.66	2.69
791	NASDAQ	DENN	Mon, Jun 30, 2008	2.77	2.91	2.75	2.84
790	NASDAQ	DENN	Fri, Jun 27, 2008	3.00	3.04	2.75	2.75
789	NASDAQ	DENN	Thu, Jun 26, 2008	3.17	3.17	2.92	2.96
788	NASDAQ	DENN	Wed, Jun 25, 2008	3.14	3.23	3.08	3.21
787	NASDAQ	DENN	Tue, Jun 24, 2008	3.13	3.22	3.02	3.14
786	NASDAQ	DENN	Mon, Jun 23, 2008	3.32	3.38	3.13	3.19
785	NASDAQ	DENN	Fri, Jun 20, 2008	3.29	3.45	3.21	3.31
784	NASDAQ	DENN	Thu, Jun 19, 2008	3.66	3.68	3.47	3.66
783	NASDAQ	DENN	Wed, Jun 18, 2008	3.61	3.69	3.42	3.66
782	NASDAQ	DENN	Tue, Jun 17, 2008	3.78	3.79	3.55	3.66
781	NASDAQ	DENN	Mon, Jun 16, 2008	3.77	3.78	3.61	3.78
780	NASDAQ	DENN	Fri, Jun 13, 2008	3.71	3.78	3.67	3.78
779	NASDAQ	DENN	Thu, Jun 12, 2008	3.64	3.75	3.63	3.66
778	NASDAQ	DENN	Wed, Jun 11, 2008	3.69	3.78	3.62	3.62
777	NASDAQ	DENN	Tue, Jun 10, 2008	3.69	3.78	3.63	3.71
776	NASDAQ	DENN	Mon, Jun 9, 2008	3.85	3.91	3.65	3.72
775	NASDAQ	DENN	Fri, Jun 6, 2008	4.07	4.07	3.82	3.86
774	NASDAQ	DENN	Thu, Jun 5, 2008	3.97	4.10	3.95	4.10
773	NASDAQ	DENN	Wed, Jun 4, 2008	3.81	3.97	3.76	3.97
772	NASDAQ	DENN	Tue, Jun 3, 2008	3.96	4.05	3.88	3.97
771	NASDAQ	DENN	Mon, Jun 2, 2008	4.03	4.05	3.88	3.95
770	NASDAQ	DENN	Fri, May 30, 2008	4.02	4.09	3.95	4.06
769	NASDAQ	DENN	Thu, May 29, 2008	3.95	4.05	3.94	4.01
768	NASDAQ	DENN	Wed, May 28, 2008	3.76	3.98	3.71	3.98
767	NASDAQ	DENN	Tue, May 27, 2008	3.53	3.76	3.50	3.74
766	NASDAQ	DENN	Fri, May 23, 2008	3.45	3.56	3.39	3.54
765	NASDAQ	DENN	Thu, May 22, 2008	3.48	3.62	3.48	3.50
764	NASDAQ	DENN	Wed, May 21, 2008	3.57	3.60	3.43	3.51
763	NASDAQ	DENN	Tue, May 20, 2008	3.80	3.83	3.54	3.58
762	NASDAQ	DENN	Mon, May 19, 2008	3.95	3.95	3.80	3.82
761	NASDAQ	DENN	Fri, May 16, 2008	3.96	4.06	3.80	3.97
760	NASDAQ	DENN	Thu, May 15, 2008	3.68	4.08	3.66	3.91
759	NASDAQ	DENN	Wed, May 14, 2008	3.70	3.74	3.65	3.69
758	NASDAQ	DENN	Tue, May 13, 2008	3.70	3.76	3.66	3.70
757	NASDAQ	DENN	Mon, May 12, 2008	3.40	3.76	3.40	3.69
756	NASDAQ	DENN	Fri, May 9, 2008	3.55	3.60	3.35	3.37
755	NASDAQ	DENN	Thu, May 8, 2008	3.30	3.80	3.25	3.62
754	NASDAQ	DENN	Wed, May 7, 2008	3.23	3.39	3.23	3.30
753	NASDAQ	DENN	Tue, May 6, 2008	3.21	3.28	3.17	3.22
752	NASDAQ	DENN	Mon, May 5, 2008	3.27	3.28	3.19	3.27
751	NASDAQ	DENN	Fri, May 2, 2008	3.37	3.39	3.19	3.19
750	NASDAQ	DENN	Thu, May 1, 2008	3.18	3.38	3.14	3.34
749	NASDAQ	DENN	Wed, Apr 30, 2008	3.40	3.44	3.15	3.15
748	NASDAQ	DENN	Tue, Apr 29, 2008	3.20	3.21	3.15	3.18
747	NASDAQ	DENN	Mon, Apr 28, 2008	3.14	3.18	3.12	3.16
746	NASDAQ	DENN	Fri, Apr 25, 2008	3.16	3.18	3.06	3.15
745	NASDAQ	DENN	Thu, Apr 24, 2008	3.02	3.15	3.01	3.15
744	NASDAQ	DENN	Wed, Apr 23, 2008	3.05	3.08	3.00	3.01
743	NASDAQ	DENN	Tue, Apr 22, 2008	3.09	3.12	3.00	3.03
742	NASDAQ	DENN	Mon, Apr 21, 2008	3.22	3.24	3.12	3.14
741	NASDAQ	DENN	Fri, Apr 18, 2008	3.20	3.26	3.12	3.25
740	NASDAQ	DENN	Thu, Apr 17, 2008	3.10	3.15	3.09	3.14
739	NASDAQ	DENN	Wed, Apr 16, 2008	3.08	3.18	3.05	3.12
738	NASDAQ	DENN	Tue, Apr 15, 2008	3.03	3.10	2.96	3.04
737	NASDAQ	DENN	Mon, Apr 14, 2008	2.99	3.02	2.95	3.00
736	NASDAQ	DENN	Fri, Apr 11, 2008	3.05	3.12	2.97	2.98
735	NASDAQ	DENN	Thu, Apr 10, 2008	3.09	3.14	3.03	3.13
734	NASDAQ	DENN	Wed, Apr 9, 2008	3.02	3.09	3.00	3.08
733	NASDAQ	DENN	Tue, Apr 8, 2008	2.97	3.05	2.97	3.01
732	NASDAQ	DENN	Mon, Apr 7, 2008	3.03	3.08	2.99	3.01
731	NASDAQ	DENN	Fri, Apr 4, 2008	3.05	3.05	2.97	3.01
730	NASDAQ	DENN	Thu, Apr 3, 2008	3.01	3.06	3.00	3.01
729	NASDAQ	DENN	Wed, Apr 2, 2008	3.05	3.07	2.99	3.04
728	NASDAQ	DENN	Tue, Apr 1, 2008	3.04	3.08	3.00	3.08
727	NASDAQ	DENN	Mon, Mar 31, 2008	2.91	3.00	2.90	2.98
726	NASDAQ	DENN	Fri, Mar 28, 2008	3.00	3.02	2.90	2.90
725	NASDAQ	DENN	Thu, Mar 27, 2008	3.14	3.14	2.99	3.00
724	NASDAQ	DENN	Wed, Mar 26, 2008	3.11	3.14	2.96	3.13
723	NASDAQ	DENN	Tue, Mar 25, 2008	3.09	3.19	3.01	3.19
722	NASDAQ	DENN	Mon, Mar 24, 2008	3.00	3.06	2.96	3.05
721	NASDAQ	DENN	Thu, Mar 20, 2008	3.00	3.01	2.80	3.00
720	NASDAQ	DENN	Wed, Mar 19, 2008	2.99	3.00	2.84	2.90
719	NASDAQ	DENN	Tue, Mar 18, 2008	2.65	2.96	2.62	2.94
718	NASDAQ	DENN	Mon, Mar 17, 2008	2.77	2.77	2.50	2.59
717	NASDAQ	DENN	Fri, Mar 14, 2008	2.97	3.00	2.75	2.77
716	NASDAQ	DENN	Thu, Mar 13, 2008	2.96	3.01	2.95	2.97
715	NASDAQ	DENN	Wed, Mar 12, 2008	3.04	3.04	2.97	2.98
714	NASDAQ	DENN	Tue, Mar 11, 2008	3.07	3.07	2.94	3.04
713	NASDAQ	DENN	Mon, Mar 10, 2008	3.07	3.07	2.95	3.00
712	NASDAQ	DENN	Fri, Mar 7, 2008	2.97	3.03	2.95	3.02
711	NASDAQ	DENN	Thu, Mar 6, 2008	3.12	3.12	2.97	2.97
710	NASDAQ	DENN	Wed, Mar 5, 2008	3.02	3.14	3.00	3.14
709	NASDAQ	DENN	Tue, Mar 4, 2008	3.01	3.05	2.98	3.00
708	NASDAQ	DENN	Mon, Mar 3, 2008	3.12	3.16	3.01	3.01
707	NASDAQ	DENN	Fri, Feb 29, 2008	3.01	3.13	3.01	3.12
706	NASDAQ	DENN	Thu, Feb 28, 2008	3.18	3.18	3.05	3.05
705	NASDAQ	DENN	Wed, Feb 27, 2008	3.27	3.28	3.18	3.20
704	NASDAQ	DENN	Tue, Feb 26, 2008	3.14	3.31	3.11	3.31
703	NASDAQ	DENN	Mon, Feb 25, 2008	3.04	3.16	3.00	3.16
702	NASDAQ	DENN	Fri, Feb 22, 2008	3.03	3.08	2.98	3.05
701	NASDAQ	DENN	Thu, Feb 21, 2008	3.13	3.18	3.01	3.01
700	NASDAQ	DENN	Wed, Feb 20, 2008	3.04	3.12	3.00	3.12
699	NASDAQ	DENN	Tue, Feb 19, 2008	3.04	3.13	3.00	3.05
698	NASDAQ	DENN	Fri, Feb 15, 2008	3.03	3.07	2.97	2.99
697	NASDAQ	DENN	Thu, Feb 14, 2008	3.19	3.25	3.00	3.03
696	NASDAQ	DENN	Wed, Feb 13, 2008	3.50	3.58	3.15	3.58
695	NASDAQ	DENN	Tue, Feb 12, 2008	3.15	3.44	3.13	3.43
694	NASDAQ	DENN	Mon, Feb 11, 2008	3.06	3.18	3.05	3.12
693	NASDAQ	DENN	Fri, Feb 8, 2008	3.08	3.19	3.01	3.05
692	NASDAQ	DENN	Thu, Feb 7, 2008	3.04	3.19	3.03	3.08
691	NASDAQ	DENN	Wed, Feb 6, 2008	3.14	3.28	3.04	3.05
690	NASDAQ	DENN	Tue, Feb 5, 2008	3.22	3.29	3.08	3.08
689	NASDAQ	DENN	Mon, Feb 4, 2008	3.46	3.47	3.29	3.29
688	NASDAQ	DENN	Fri, Feb 1, 2008	3.41	3.46	3.31	3.46
687	NASDAQ	DENN	Thu, Jan 31, 2008	3.41	3.49	3.27	3.39
686	NASDAQ	DENN	Wed, Jan 30, 2008	3.28	3.42	3.23	3.41
685	NASDAQ	DENN	Tue, Jan 29, 2008	3.35	3.40	3.23	3.30
684	NASDAQ	DENN	Mon, Jan 28, 2008	3.29	3.41	3.15	3.32
683	NASDAQ	DENN	Fri, Jan 25, 2008	3.34	3.55	3.20	3.29
682	NASDAQ	DENN	Thu, Jan 24, 2008	3.23	3.33	3.17	3.32
681	NASDAQ	DENN	Wed, Jan 23, 2008	2.99	3.30	2.96	3.20
680	NASDAQ	DENN	Tue, Jan 22, 2008	2.90	3.10	2.83	3.05
679	NASDAQ	DENN	Fri, Jan 18, 2008	2.92	3.06	2.92	3.03
678	NASDAQ	DENN	Thu, Jan 17, 2008	3.01	3.09	2.97	3.01
677	NASDAQ	DENN	Wed, Jan 16, 2008	2.98	3.10	2.94	3.01
676	NASDAQ	DENN	Tue, Jan 15, 2008	2.96	3.02	2.93	2.98
675	NASDAQ	DENN	Mon, Jan 14, 2008	3.03	3.10	2.92	2.96
674	NASDAQ	DENN	Fri, Jan 11, 2008	3.11	3.21	3.00	3.01
673	NASDAQ	DENN	Thu, Jan 10, 2008	3.22	3.23	2.96	3.08
672	NASDAQ	DENN	Wed, Jan 9, 2008	3.26	3.34	3.20	3.25
671	NASDAQ	DENN	Tue, Jan 8, 2008	3.29	3.54	3.25	3.28
670	NASDAQ	DENN	Mon, Jan 7, 2008	3.14	3.31	3.10	3.30
669	NASDAQ	DENN	Fri, Jan 4, 2008	3.42	3.43	3.11	3.12
668	NASDAQ	DENN	Thu, Jan 3, 2008	3.60	3.65	3.42	3.43
667	NASDAQ	DENN	Wed, Jan 2, 2008	3.82	3.82	3.51	3.56
666	NASDAQ	DENN	Mon, Dec 31, 2007	3.77	3.80	3.74	3.75
665	NASDAQ	DENN	Fri, Dec 28, 2007	4.00	4.02	3.77	3.82
664	NASDAQ	DENN	Thu, Dec 27, 2007	4.22	4.22	3.93	3.96
663	NASDAQ	DENN	Wed, Dec 26, 2007	4.00	4.23	3.96	4.22
662	NASDAQ	DENN	Mon, Dec 24, 2007	4.07	4.09	4.02	4.03
661	NASDAQ	DENN	Fri, Dec 21, 2007	4.13	4.14	3.97	4.07
660	NASDAQ	DENN	Thu, Dec 20, 2007	3.92	4.04	3.84	4.04
659	NASDAQ	DENN	Wed, Dec 19, 2007	3.82	3.95	3.78	3.87
658	NASDAQ	DENN	Tue, Dec 18, 2007	3.84	3.93	3.77	3.82
657	NASDAQ	DENN	Mon, Dec 17, 2007	3.92	3.96	3.75	3.76
656	NASDAQ	DENN	Fri, Dec 14, 2007	4.01	4.09	3.92	3.94
655	NASDAQ	DENN	Thu, Dec 13, 2007	4.01	4.12	3.99	4.06
654	NASDAQ	DENN	Wed, Dec 12, 2007	4.09	4.18	3.94	4.02
653	NASDAQ	DENN	Tue, Dec 11, 2007	4.17	4.25	3.95	3.97
652	NASDAQ	DENN	Mon, Dec 10, 2007	4.34	4.36	4.15	4.18
651	NASDAQ	DENN	Fri, Dec 7, 2007	4.10	4.42	4.07	4.36
650	NASDAQ	DENN	Thu, Dec 6, 2007	4.15	4.15	4.04	4.10
649	NASDAQ	DENN	Wed, Dec 5, 2007	4.07	4.21	4.04	4.15
648	NASDAQ	DENN	Tue, Dec 4, 2007	3.90	4.07	3.90	4.00
647	NASDAQ	DENN	Mon, Dec 3, 2007	4.07	4.22	3.92	3.93
646	NASDAQ	DENN	Fri, Nov 30, 2007	4.22	4.25	4.06	4.10
645	NASDAQ	DENN	Thu, Nov 29, 2007	4.12	4.21	4.06	4.16
644	NASDAQ	DENN	Wed, Nov 28, 2007	3.85	4.19	3.80	4.12
643	NASDAQ	DENN	Tue, Nov 27, 2007	3.79	3.85	3.76	3.81
642	NASDAQ	DENN	Mon, Nov 26, 2007	3.95	3.96	3.77	3.80
641	NASDAQ	DENN	Fri, Nov 23, 2007	3.79	3.97	3.75	3.95
640	NASDAQ	DENN	Wed, Nov 21, 2007	3.80	3.85	3.73	3.75
639	NASDAQ	DENN	Tue, Nov 20, 2007	3.95	3.97	3.80	3.86
638	NASDAQ	DENN	Mon, Nov 19, 2007	4.06	4.06	3.93	3.96
637	NASDAQ	DENN	Fri, Nov 16, 2007	4.05	4.14	3.96	4.11
636	NASDAQ	DENN	Thu, Nov 15, 2007	4.06	4.11	4.00	4.04
635	NASDAQ	DENN	Wed, Nov 14, 2007	4.17	4.17	4.04	4.09
634	NASDAQ	DENN	Tue, Nov 13, 2007	4.09	4.16	4.06	4.16
633	NASDAQ	DENN	Mon, Nov 12, 2007	4.08	4.16	4.00	4.06
632	NASDAQ	DENN	Fri, Nov 9, 2007	4.16	4.23	4.01	4.08
631	NASDAQ	DENN	Thu, Nov 8, 2007	4.22	4.30	4.12	4.20
630	NASDAQ	DENN	Wed, Nov 7, 2007	4.16	4.29	4.13	4.16
629	NASDAQ	DENN	Tue, Nov 6, 2007	4.19	4.31	4.10	4.22
628	NASDAQ	DENN	Mon, Nov 5, 2007	4.46	4.46	4.07	4.19
627	NASDAQ	DENN	Fri, Nov 2, 2007	4.51	4.80	4.50	4.52
626	NASDAQ	DENN	Thu, Nov 1, 2007	4.68	4.68	4.41	4.45
625	NASDAQ	DENN	Wed, Oct 31, 2007	4.79	4.87	4.70	4.82
624	NASDAQ	DENN	Tue, Oct 30, 2007	4.81	4.84	4.70	4.78
623	NASDAQ	DENN	Mon, Oct 29, 2007	4.82	4.86	4.74	4.82
622	NASDAQ	DENN	Fri, Oct 26, 2007	4.76	4.89	4.67	4.79
621	NASDAQ	DENN	Thu, Oct 25, 2007	4.91	4.94	4.67	4.70
620	NASDAQ	DENN	Wed, Oct 24, 2007	4.93	4.98	4.69	4.89
619	NASDAQ	DENN	Tue, Oct 23, 2007	4.84	4.99	4.80	4.98
618	NASDAQ	DENN	Mon, Oct 22, 2007	4.70	4.78	4.62	4.78
617	NASDAQ	DENN	Fri, Oct 19, 2007	4.89	4.90	4.74	4.76
616	NASDAQ	DENN	Thu, Oct 18, 2007	4.81	4.90	4.71	4.90
615	NASDAQ	DENN	Wed, Oct 17, 2007	4.77	4.83	4.65	4.83
614	NASDAQ	DENN	Tue, Oct 16, 2007	4.64	4.75	4.61	4.75
613	NASDAQ	DENN	Mon, Oct 15, 2007	4.79	4.79	4.61	4.66
612	NASDAQ	DENN	Fri, Oct 12, 2007	4.69	4.79	4.67	4.76
611	NASDAQ	DENN	Thu, Oct 11, 2007	4.76	4.79	4.60	4.69
610	NASDAQ	DENN	Wed, Oct 10, 2007	4.52	4.87	4.45	4.75
609	NASDAQ	DENN	Tue, Oct 9, 2007	4.44	4.52	4.41	4.51
608	NASDAQ	DENN	Mon, Oct 8, 2007	4.39	4.45	4.33	4.45
607	NASDAQ	DENN	Fri, Oct 5, 2007	4.37	4.44	4.33	4.40
606	NASDAQ	DENN	Thu, Oct 4, 2007	4.31	4.33	4.24	4.32
605	NASDAQ	DENN	Wed, Oct 3, 2007	4.21	4.30	4.20	4.29
604	NASDAQ	DENN	Tue, Oct 2, 2007	4.18	4.29	4.16	4.24
603	NASDAQ	DENN	Mon, Oct 1, 2007	4.00	4.20	4.00	4.20
602	NASDAQ	DENN	Fri, Sep 28, 2007	4.10	4.15	4.00	4.00
601	NASDAQ	DENN	Thu, Sep 27, 2007	4.03	4.14	3.98	4.11
600	NASDAQ	DENN	Wed, Sep 26, 2007	4.05	4.13	4.00	4.02
599	NASDAQ	DENN	Tue, Sep 25, 2007	4.05	4.13	4.02	4.03
598	NASDAQ	DENN	Mon, Sep 24, 2007	4.18	4.23	4.04	4.06
597	NASDAQ	DENN	Fri, Sep 21, 2007	4.11	4.28	4.07	4.17
596	NASDAQ	DENN	Thu, Sep 20, 2007	4.13	4.24	4.05	4.07
595	NASDAQ	DENN	Wed, Sep 19, 2007	4.13	4.35	4.09	4.15
594	NASDAQ	DENN	Tue, Sep 18, 2007	3.92	4.12	3.85	4.10
593	NASDAQ	DENN	Mon, Sep 17, 2007	3.85	3.95	3.83	3.88
592	NASDAQ	DENN	Fri, Sep 14, 2007	3.80	3.82	3.75	3.81
591	NASDAQ	DENN	Thu, Sep 13, 2007	3.78	3.89	3.75	3.84
590	NASDAQ	DENN	Wed, Sep 12, 2007	3.87	3.87	3.76	3.78
589	NASDAQ	DENN	Tue, Sep 11, 2007	3.78	3.89	3.76	3.84
588	NASDAQ	DENN	Mon, Sep 10, 2007	3.88	3.95	3.76	3.78
587	NASDAQ	DENN	Fri, Sep 7, 2007	3.89	3.89	3.85	3.86
586	NASDAQ	DENN	Thu, Sep 6, 2007	3.91	3.97	3.90	3.96
585	NASDAQ	DENN	Wed, Sep 5, 2007	3.95	3.96	3.86	3.90
584	NASDAQ	DENN	Tue, Sep 4, 2007	3.84	4.00	3.80	3.98
583	NASDAQ	DENN	Fri, Aug 31, 2007	3.89	3.90	3.84	3.86
582	NASDAQ	DENN	Thu, Aug 30, 2007	3.84	3.89	3.81	3.84
581	NASDAQ	DENN	Wed, Aug 29, 2007	3.84	3.88	3.81	3.88
580	NASDAQ	DENN	Tue, Aug 28, 2007	3.92	3.96	3.80	3.81
579	NASDAQ	DENN	Mon, Aug 27, 2007	4.00	4.00	3.88	3.90
578	NASDAQ	DENN	Fri, Aug 24, 2007	3.98	4.02	3.92	4.02
577	NASDAQ	DENN	Thu, Aug 23, 2007	4.10	4.10	3.98	3.99
576	NASDAQ	DENN	Wed, Aug 22, 2007	3.99	4.15	3.98	4.06
575	NASDAQ	DENN	Tue, Aug 21, 2007	3.96	4.06	3.95	3.95
574	NASDAQ	DENN	Mon, Aug 20, 2007	4.14	4.14	3.83	3.98
573	NASDAQ	DENN	Fri, Aug 17, 2007	4.14	4.18	3.96	4.12
572	NASDAQ	DENN	Thu, Aug 16, 2007	3.75	3.98	3.56	3.98
571	NASDAQ	DENN	Wed, Aug 15, 2007	3.88	3.94	3.75	3.79
570	NASDAQ	DENN	Tue, Aug 14, 2007	4.05	4.08	3.86	3.87
569	NASDAQ	DENN	Mon, Aug 13, 2007	4.12	4.13	3.91	4.06
568	NASDAQ	DENN	Fri, Aug 10, 2007	3.67	4.09	3.67	4.07
567	NASDAQ	DENN	Thu, Aug 9, 2007	3.77	3.90	3.70	3.82
566	NASDAQ	DENN	Wed, Aug 8, 2007	3.93	4.04	3.79	3.85
565	NASDAQ	DENN	Tue, Aug 7, 2007	4.01	4.03	3.87	3.89
564	NASDAQ	DENN	Mon, Aug 6, 2007	3.91	4.11	3.70	4.01
563	NASDAQ	DENN	Fri, Aug 3, 2007	4.11	4.11	3.91	3.93
562	NASDAQ	DENN	Thu, Aug 2, 2007	4.06	4.22	4.02	4.11
561	NASDAQ	DENN	Wed, Aug 1, 2007	4.30	4.30	4.01	4.06
560	NASDAQ	DENN	Tue, Jul 31, 2007	4.06	4.09	3.99	4.00
559	NASDAQ	DENN	Mon, Jul 30, 2007	4.10	4.26	3.89	4.05
558	NASDAQ	DENN	Fri, Jul 27, 2007	4.19	4.20	4.10	4.10
557	NASDAQ	DENN	Thu, Jul 26, 2007	4.32	4.33	4.06	4.22
556	NASDAQ	DENN	Wed, Jul 25, 2007	4.38	4.44	4.31	4.39
555	NASDAQ	DENN	Tue, Jul 24, 2007	4.30	4.38	4.30	4.36
554	NASDAQ	DENN	Mon, Jul 23, 2007	4.32	4.40	4.30	4.36
553	NASDAQ	DENN	Fri, Jul 20, 2007	4.44	4.46	4.30	4.32
552	NASDAQ	DENN	Thu, Jul 19, 2007	4.43	4.45	4.41	4.45
551	NASDAQ	DENN	Wed, Jul 18, 2007	4.43	4.44	4.38	4.41
550	NASDAQ	DENN	Tue, Jul 17, 2007	4.50	4.55	4.43	4.45
549	NASDAQ	DENN	Mon, Jul 16, 2007	4.59	4.59	4.51	4.52
548	NASDAQ	DENN	Fri, Jul 13, 2007	4.60	4.66	4.53	4.59
547	NASDAQ	DENN	Thu, Jul 12, 2007	4.63	4.64	4.56	4.62
546	NASDAQ	DENN	Wed, Jul 11, 2007	4.48	4.63	4.48	4.62
545	NASDAQ	DENN	Tue, Jul 10, 2007	4.52	4.66	4.48	4.49
544	NASDAQ	DENN	Mon, Jul 9, 2007	4.56	4.60	4.52	4.55
543	NASDAQ	DENN	Fri, Jul 6, 2007	4.49	4.60	4.49	4.56
542	NASDAQ	DENN	Thu, Jul 5, 2007	4.44	4.52	4.41	4.52
541	NASDAQ	DENN	Tue, Jul 3, 2007	4.44	4.47	4.43	4.45
540	NASDAQ	DENN	Mon, Jul 2, 2007	4.44	4.51	4.41	4.45
539	NASDAQ	DENN	Fri, Jun 29, 2007	4.52	4.54	4.41	4.45
538	NASDAQ	DENN	Thu, Jun 28, 2007	4.45	4.53	4.35	4.53
537	NASDAQ	DENN	Wed, Jun 27, 2007	4.21	4.43	4.20	4.43
536	NASDAQ	DENN	Tue, Jun 26, 2007	4.24	4.29	4.20	4.23
535	NASDAQ	DENN	Mon, Jun 25, 2007	4.26	4.44	4.21	4.21
534	NASDAQ	DENN	Fri, Jun 22, 2007	4.31	4.34	4.24	4.26
533	NASDAQ	DENN	Thu, Jun 21, 2007	4.41	4.44	4.31	4.32
532	NASDAQ	DENN	Wed, Jun 20, 2007	4.49	4.49	4.40	4.45
531	NASDAQ	DENN	Tue, Jun 19, 2007	4.49	4.56	4.39	4.49
530	NASDAQ	DENN	Mon, Jun 18, 2007	4.46	4.54	4.42	4.52
529	NASDAQ	DENN	Fri, Jun 15, 2007	4.51	4.51	4.37	4.46
528	NASDAQ	DENN	Thu, Jun 14, 2007	4.39	4.43	4.34	4.37
527	NASDAQ	DENN	Wed, Jun 13, 2007	4.33	4.42	4.30	4.40
526	NASDAQ	DENN	Tue, Jun 12, 2007	4.31	4.40	4.28	4.33
525	NASDAQ	DENN	Mon, Jun 11, 2007	4.42	4.42	4.34	4.34
524	NASDAQ	DENN	Fri, Jun 8, 2007	4.38	4.44	4.32	4.42
523	NASDAQ	DENN	Thu, Jun 7, 2007	4.51	4.54	4.40	4.41
522	NASDAQ	DENN	Wed, Jun 6, 2007	4.51	4.56	4.49	4.51
521	NASDAQ	DENN	Tue, Jun 5, 2007	4.58	4.62	4.46	4.53
520	NASDAQ	DENN	Mon, Jun 4, 2007	4.55	4.63	4.51	4.61
519	NASDAQ	DENN	Fri, Jun 1, 2007	4.60	4.65	4.56	4.58
518	NASDAQ	DENN	Thu, May 31, 2007	4.58	4.60	4.50	4.58
517	NASDAQ	DENN	Wed, May 30, 2007	4.49	4.59	4.45	4.59
516	NASDAQ	DENN	Tue, May 29, 2007	4.44	4.54	4.42	4.54
515	NASDAQ	DENN	Fri, May 25, 2007	4.46	4.48	4.37	4.44
514	NASDAQ	DENN	Thu, May 24, 2007	4.48	4.56	4.44	4.45
513	NASDAQ	DENN	Wed, May 23, 2007	4.54	4.58	4.47	4.49
512	NASDAQ	DENN	Tue, May 22, 2007	4.49	4.57	4.46	4.54
511	NASDAQ	DENN	Mon, May 21, 2007	4.41	4.52	4.40	4.49
510	NASDAQ	DENN	Fri, May 18, 2007	4.41	4.46	4.36	4.42
509	NASDAQ	DENN	Thu, May 17, 2007	4.30	4.44	4.25	4.39
508	NASDAQ	DENN	Wed, May 16, 2007	4.35	4.43	4.26	4.32
507	NASDAQ	DENN	Tue, May 15, 2007	4.41	4.46	4.32	4.35
506	NASDAQ	DENN	Mon, May 14, 2007	4.54	4.59	4.43	4.43
505	NASDAQ	DENN	Fri, May 11, 2007	4.43	4.62	4.42	4.57
504	NASDAQ	DENN	Thu, May 10, 2007	4.66	4.67	4.46	4.53
503	NASDAQ	DENN	Wed, May 9, 2007	4.67	4.69	4.62	4.69
502	NASDAQ	DENN	Tue, May 8, 2007	4.67	4.71	4.61	4.69
501	NASDAQ	DENN	Mon, May 7, 2007	4.74	4.80	4.65	4.67
500	NASDAQ	DENN	Fri, May 4, 2007	4.76	4.80	4.69	4.76
499	NASDAQ	DENN	Thu, May 3, 2007	4.80	4.80	4.73	4.76
498	NASDAQ	DENN	Wed, May 2, 2007	4.65	4.80	4.65	4.77
497	NASDAQ	DENN	Tue, May 1, 2007	4.66	4.75	4.59	4.70
496	NASDAQ	DENN	Mon, Apr 30, 2007	4.64	4.74	4.60	4.69
495	NASDAQ	DENN	Fri, Apr 27, 2007	4.70	4.77	4.65	4.75
494	NASDAQ	DENN	Thu, Apr 26, 2007	4.65	4.80	4.63	4.74
493	NASDAQ	DENN	Wed, Apr 25, 2007	4.85	4.86	4.74	4.79
492	NASDAQ	DENN	Tue, Apr 24, 2007	4.78	4.84	4.69	4.82
491	NASDAQ	DENN	Mon, Apr 23, 2007	4.90	4.90	4.77	4.81
490	NASDAQ	DENN	Fri, Apr 20, 2007	4.96	4.96	4.85	4.90
489	NASDAQ	DENN	Thu, Apr 19, 2007	4.89	4.91	4.84	4.88
488	NASDAQ	DENN	Wed, Apr 18, 2007	4.85	4.99	4.82	4.94
487	NASDAQ	DENN	Tue, Apr 17, 2007	4.78	4.88	4.78	4.84
486	NASDAQ	DENN	Mon, Apr 16, 2007	4.77	4.80	4.72	4.79
485	NASDAQ	DENN	Fri, Apr 13, 2007	4.70	4.75	4.58	4.75
484	NASDAQ	DENN	Thu, Apr 12, 2007	4.59	4.70	4.51	4.69
483	NASDAQ	DENN	Wed, Apr 11, 2007	4.65	4.71	4.56	4.59
482	NASDAQ	DENN	Tue, Apr 10, 2007	4.68	4.77	4.67	4.73
481	NASDAQ	DENN	Mon, Apr 9, 2007	4.83	4.85	4.65	4.67
480	NASDAQ	DENN	Thu, Apr 5, 2007	4.82	4.87	4.80	4.82
479	NASDAQ	DENN	Wed, Apr 4, 2007	4.89	4.90	4.80	4.85
478	NASDAQ	DENN	Tue, Apr 3, 2007	4.90	4.92	4.86	4.88
477	NASDAQ	DENN	Mon, Apr 2, 2007	4.93	4.96	4.86	4.90
476	NASDAQ	DENN	Fri, Mar 30, 2007	4.89	5.00	4.79	4.90
475	NASDAQ	DENN	Thu, Mar 29, 2007	4.82	4.98	4.72	4.86
474	NASDAQ	DENN	Wed, Mar 28, 2007	4.55	4.80	4.53	4.76
473	NASDAQ	DENN	Tue, Mar 27, 2007	4.67	4.69	4.55	4.57
472	NASDAQ	DENN	Mon, Mar 26, 2007	4.66	4.69	4.65	4.69
471	NASDAQ	DENN	Fri, Mar 23, 2007	4.65	4.70	4.64	4.68
470	NASDAQ	DENN	Thu, Mar 22, 2007	4.65	4.67	4.50	4.67
469	NASDAQ	DENN	Wed, Mar 21, 2007	4.53	4.65	4.50	4.61
468	NASDAQ	DENN	Tue, Mar 20, 2007	4.54	4.54	4.48	4.53
467	NASDAQ	DENN	Mon, Mar 19, 2007	4.51	4.59	4.50	4.54
466	NASDAQ	DENN	Fri, Mar 16, 2007	4.57	4.60	4.45	4.50
465	NASDAQ	DENN	Thu, Mar 15, 2007	4.53	4.62	4.48	4.58
464	NASDAQ	DENN	Wed, Mar 14, 2007	4.45	4.51	4.45	4.51
463	NASDAQ	DENN	Tue, Mar 13, 2007	4.56	4.60	4.45	4.51
462	NASDAQ	DENN	Mon, Mar 12, 2007	4.60	4.60	4.54	4.56
461	NASDAQ	DENN	Fri, Mar 9, 2007	4.62	4.63	4.49	4.60
460	NASDAQ	DENN	Thu, Mar 8, 2007	4.65	4.75	4.57	4.60
459	NASDAQ	DENN	Wed, Mar 7, 2007	4.60	4.63	4.54	4.60
458	NASDAQ	DENN	Tue, Mar 6, 2007	4.63	4.68	4.60	4.61
457	NASDAQ	DENN	Mon, Mar 5, 2007	4.60	4.69	4.57	4.58
456	NASDAQ	DENN	Fri, Mar 2, 2007	4.72	4.81	4.65	4.70
455	NASDAQ	DENN	Thu, Mar 1, 2007	4.65	4.79	4.60	4.73
454	NASDAQ	DENN	Wed, Feb 28, 2007	4.80	4.85	4.50	4.74
453	NASDAQ	DENN	Tue, Feb 27, 2007	4.87	4.93	4.70	4.75
452	NASDAQ	DENN	Mon, Feb 26, 2007	4.82	5.00	4.81	4.95
451	NASDAQ	DENN	Fri, Feb 23, 2007	4.84	4.85	4.78	4.84
450	NASDAQ	DENN	Thu, Feb 22, 2007	4.94	5.01	4.82	4.88
449	NASDAQ	DENN	Wed, Feb 21, 2007	4.90	5.00	4.85	4.94
448	NASDAQ	DENN	Tue, Feb 20, 2007	4.97	5.00	4.83	4.95
447	NASDAQ	DENN	Fri, Feb 16, 2007	5.05	5.31	4.19	5.06
446	NASDAQ	DENN	Thu, Feb 15, 2007	5.58	5.60	5.47	5.52
445	NASDAQ	DENN	Wed, Feb 14, 2007	5.43	5.60	5.41	5.50
444	NASDAQ	DENN	Tue, Feb 13, 2007	5.20	5.52	5.20	5.45
443	NASDAQ	DENN	Mon, Feb 12, 2007	5.38	5.53	5.35	5.52
442	NASDAQ	DENN	Fri, Feb 9, 2007	5.44	5.49	5.26	5.42
441	NASDAQ	DENN	Thu, Feb 8, 2007	5.55	5.55	5.44	5.45
440	NASDAQ	DENN	Wed, Feb 7, 2007	5.46	5.57	5.44	5.53
439	NASDAQ	DENN	Tue, Feb 6, 2007	5.37	5.49	5.37	5.44
438	NASDAQ	DENN	Mon, Feb 5, 2007	5.37	5.42	5.32	5.33
437	NASDAQ	DENN	Fri, Feb 2, 2007	5.30	5.43	5.30	5.37
436	NASDAQ	DENN	Thu, Feb 1, 2007	5.35	5.37	5.28	5.32
435	NASDAQ	DENN	Wed, Jan 31, 2007	5.25	5.37	5.22	5.34
434	NASDAQ	DENN	Tue, Jan 30, 2007	5.32	5.40	5.26	5.28
433	NASDAQ	DENN	Mon, Jan 29, 2007	5.26	5.39	5.26	5.32
432	NASDAQ	DENN	Fri, Jan 26, 2007	5.30	5.39	5.17	5.33
431	NASDAQ	DENN	Thu, Jan 25, 2007	5.50	5.53	5.29	5.30
430	NASDAQ	DENN	Wed, Jan 24, 2007	5.40	5.59	5.37	5.51
429	NASDAQ	DENN	Tue, Jan 23, 2007	5.32	5.41	5.29	5.39
428	NASDAQ	DENN	Mon, Jan 22, 2007	5.37	5.43	5.27	5.29
427	NASDAQ	DENN	Fri, Jan 19, 2007	5.26	5.35	5.18	5.32
426	NASDAQ	DENN	Thu, Jan 18, 2007	5.25	5.28	5.13	5.18
425	NASDAQ	DENN	Wed, Jan 17, 2007	5.28	5.39	5.20	5.24
424	NASDAQ	DENN	Tue, Jan 16, 2007	5.40	5.40	5.24	5.27
423	NASDAQ	DENN	Fri, Jan 12, 2007	5.25	5.48	5.20	5.31
422	NASDAQ	DENN	Thu, Jan 11, 2007	5.26	5.50	5.18	5.32
421	NASDAQ	DENN	Wed, Jan 10, 2007	5.03	5.33	4.98	5.20
420	NASDAQ	DENN	Tue, Jan 9, 2007	4.81	5.05	4.81	5.03
419	NASDAQ	DENN	Mon, Jan 8, 2007	4.70	4.81	4.62	4.79
418	NASDAQ	DENN	Fri, Jan 5, 2007	4.83	4.83	4.70	4.74
417	NASDAQ	DENN	Thu, Jan 4, 2007	4.77	4.90	4.74	4.88
416	NASDAQ	DENN	Wed, Jan 3, 2007	4.76	4.80	4.71	4.75
415	NASDAQ	DENN	Fri, Dec 29, 2006	4.80	4.85	4.68	4.71
414	NASDAQ	DENN	Thu, Dec 28, 2006	4.76	4.82	4.73	4.80
413	NASDAQ	DENN	Wed, Dec 27, 2006	4.75	4.81	4.73	4.78
412	NASDAQ	DENN	Tue, Dec 26, 2006	4.70	4.76	4.65	4.74
411	NASDAQ	DENN	Fri, Dec 22, 2006	4.72	4.73	4.61	4.63
410	NASDAQ	DENN	Thu, Dec 21, 2006	4.67	4.74	4.60	4.69
409	NASDAQ	DENN	Wed, Dec 20, 2006	4.58	4.69	4.57	4.66
408	NASDAQ	DENN	Tue, Dec 19, 2006	4.50	4.63	4.50	4.57
407	NASDAQ	DENN	Mon, Dec 18, 2006	4.56	4.64	4.50	4.53
406	NASDAQ	DENN	Fri, Dec 15, 2006	4.64	4.67	4.54	4.55
405	NASDAQ	DENN	Thu, Dec 14, 2006	4.63	4.69	4.63	4.64
404	NASDAQ	DENN	Wed, Dec 13, 2006	4.65	4.68	4.60	4.61
403	NASDAQ	DENN	Tue, Dec 12, 2006	4.66	4.70	4.59	4.62
402	NASDAQ	DENN	Mon, Dec 11, 2006	4.59	4.66	4.50	4.62
401	NASDAQ	DENN	Fri, Dec 8, 2006	4.59	4.60	4.55	4.58
400	NASDAQ	DENN	Thu, Dec 7, 2006	4.63	4.63	4.53	4.59
399	NASDAQ	DENN	Wed, Dec 6, 2006	4.63	4.64	4.59	4.62
398	NASDAQ	DENN	Tue, Dec 5, 2006	4.65	4.65	4.59	4.63
397	NASDAQ	DENN	Mon, Dec 4, 2006	4.61	4.66	4.56	4.61
396	NASDAQ	DENN	Fri, Dec 1, 2006	4.65	4.68	4.55	4.60
395	NASDAQ	DENN	Thu, Nov 30, 2006	4.65	4.65	4.56	4.58
394	NASDAQ	DENN	Wed, Nov 29, 2006	4.65	4.66	4.57	4.65
393	NASDAQ	DENN	Tue, Nov 28, 2006	4.63	4.66	4.50	4.65
392	NASDAQ	DENN	Mon, Nov 27, 2006	4.76	4.76	4.62	4.65
391	NASDAQ	DENN	Fri, Nov 24, 2006	4.70	4.80	4.65	4.76
390	NASDAQ	DENN	Wed, Nov 22, 2006	4.69	4.79	4.63	4.73
389	NASDAQ	DENN	Tue, Nov 21, 2006	4.80	4.86	4.62	4.69
388	NASDAQ	DENN	Mon, Nov 20, 2006	4.60	4.71	4.51	4.70
387	NASDAQ	DENN	Fri, Nov 17, 2006	4.61	4.66	4.53	4.59
386	NASDAQ	DENN	Thu, Nov 16, 2006	4.85	4.85	4.55	4.60
385	NASDAQ	DENN	Wed, Nov 15, 2006	4.37	4.51	4.37	4.48
384	NASDAQ	DENN	Tue, Nov 14, 2006	4.40	4.40	4.29	4.40
383	NASDAQ	DENN	Mon, Nov 13, 2006	4.42	4.44	4.38	4.39
382	NASDAQ	DENN	Fri, Nov 10, 2006	4.42	4.48	4.35	4.44
381	NASDAQ	DENN	Thu, Nov 9, 2006	4.47	4.47	4.34	4.44
380	NASDAQ	DENN	Wed, Nov 8, 2006	4.38	4.47	4.35	4.47
379	NASDAQ	DENN	Tue, Nov 7, 2006	4.32	4.50	4.32	4.40
378	NASDAQ	DENN	Mon, Nov 6, 2006	4.24	4.34	4.22	4.32
377	NASDAQ	DENN	Fri, Nov 3, 2006	4.26	4.30	4.13	4.24
376	NASDAQ	DENN	Thu, Nov 2, 2006	4.23	4.30	4.14	4.26
375	NASDAQ	DENN	Wed, Nov 1, 2006	4.27	4.29	4.23	4.28
374	NASDAQ	DENN	Tue, Oct 31, 2006	4.32	4.37	4.22	4.25
373	NASDAQ	DENN	Mon, Oct 30, 2006	4.23	4.40	4.20	4.33
372	NASDAQ	DENN	Fri, Oct 27, 2006	4.29	4.60	4.22	4.24
371	NASDAQ	DENN	Thu, Oct 26, 2006	4.23	4.25	4.08	4.17
370	NASDAQ	DENN	Wed, Oct 25, 2006	4.02	4.15	4.02	4.05
369	NASDAQ	DENN	Tue, Oct 24, 2006	3.98	4.03	3.96	4.02
368	NASDAQ	DENN	Mon, Oct 23, 2006	3.96	4.01	3.90	3.98
367	NASDAQ	DENN	Fri, Oct 20, 2006	4.00	4.01	3.90	3.99
366	NASDAQ	DENN	Thu, Oct 19, 2006	3.95	4.06	3.90	3.97
365	NASDAQ	DENN	Wed, Oct 18, 2006	4.00	4.06	3.92	3.97
364	NASDAQ	DENN	Tue, Oct 17, 2006	3.99	4.01	3.94	3.97
363	NASDAQ	DENN	Mon, Oct 16, 2006	4.05	4.07	3.95	4.02
362	NASDAQ	DENN	Fri, Oct 13, 2006	3.82	4.05	3.79	4.01
361	NASDAQ	DENN	Thu, Oct 12, 2006	3.79	3.87	3.72	3.80
360	NASDAQ	DENN	Wed, Oct 11, 2006	3.81	3.85	3.74	3.77
359	NASDAQ	DENN	Tue, Oct 10, 2006	3.84	3.88	3.74	3.84
358	NASDAQ	DENN	Mon, Oct 9, 2006	3.85	3.91	3.73	3.85
357	NASDAQ	DENN	Fri, Oct 6, 2006	3.71	3.89	3.68	3.87
356	NASDAQ	DENN	Thu, Oct 5, 2006	3.56	3.72	3.51	3.63
355	NASDAQ	DENN	Wed, Oct 4, 2006	3.36	3.57	3.33	3.54
354	NASDAQ	DENN	Tue, Oct 3, 2006	3.38	3.38	3.30	3.36
353	NASDAQ	DENN	Mon, Oct 2, 2006	3.40	3.44	3.30	3.38
352	NASDAQ	DENN	Fri, Sep 29, 2006	3.46	3.46	3.38	3.41
351	NASDAQ	DENN	Thu, Sep 28, 2006	3.56	3.60	3.41	3.48
350	NASDAQ	DENN	Wed, Sep 27, 2006	3.45	3.63	3.40	3.53
349	NASDAQ	DENN	Tue, Sep 26, 2006	3.66	3.73	3.46	3.48
348	NASDAQ	DENN	Mon, Sep 25, 2006	3.65	3.70	3.57	3.68
347	NASDAQ	DENN	Fri, Sep 22, 2006	3.72	3.72	3.52	3.66
346	NASDAQ	DENN	Thu, Sep 21, 2006	3.80	3.82	3.68	3.75
345	NASDAQ	DENN	Wed, Sep 20, 2006	3.77	3.85	3.72	3.78
344	NASDAQ	DENN	Tue, Sep 19, 2006	3.76	3.80	3.60	3.73
343	NASDAQ	DENN	Mon, Sep 18, 2006	3.84	3.85	3.70	3.75
342	NASDAQ	DENN	Fri, Sep 15, 2006	3.80	3.83	3.69	3.81
341	NASDAQ	DENN	Thu, Sep 14, 2006	3.73	3.80	3.63	3.78
340	NASDAQ	DENN	Wed, Sep 13, 2006	3.82	3.95	3.67	3.76
339	NASDAQ	DENN	Tue, Sep 12, 2006	3.95	3.99	3.55	3.80
338	NASDAQ	DENN	Mon, Sep 11, 2006	3.74	3.91	3.74	3.80
337	NASDAQ	DENN	Fri, Sep 8, 2006	3.70	3.75	3.69	3.74
336	NASDAQ	DENN	Thu, Sep 7, 2006	3.68	3.75	3.55	3.66
335	NASDAQ	DENN	Wed, Sep 6, 2006	3.64	3.75	3.57	3.68
334	NASDAQ	DENN	Tue, Sep 5, 2006	3.58	3.65	3.55	3.65
333	NASDAQ	DENN	Fri, Sep 1, 2006	3.48	3.63	3.45	3.55
332	NASDAQ	DENN	Thu, Aug 31, 2006	3.46	3.50	3.27	3.36
331	NASDAQ	DENN	Wed, Aug 30, 2006	3.30	3.46	3.30	3.44
330	NASDAQ	DENN	Tue, Aug 29, 2006	3.29	3.34	3.21	3.29
329	NASDAQ	DENN	Mon, Aug 28, 2006	3.22	3.30	2.90	3.28
328	NASDAQ	DENN	Fri, Aug 25, 2006	3.17	3.30	3.10	3.19
327	NASDAQ	DENN	Thu, Aug 24, 2006	3.04	3.30	2.99	3.15
326	NASDAQ	DENN	Wed, Aug 23, 2006	2.97	3.09	2.97	3.00
325	NASDAQ	DENN	Tue, Aug 22, 2006	2.88	2.95	2.86	2.95
324	NASDAQ	DENN	Mon, Aug 21, 2006	2.93	2.95	2.85	2.89
323	NASDAQ	DENN	Fri, Aug 18, 2006	2.86	2.97	2.79	2.96
322	NASDAQ	DENN	Thu, Aug 17, 2006	2.65	2.86	2.63	2.84
321	NASDAQ	DENN	Wed, Aug 16, 2006	2.67	2.68	2.59	2.63
320	NASDAQ	DENN	Tue, Aug 15, 2006	2.60	3.19	2.57	2.58
319	NASDAQ	DENN	Mon, Aug 14, 2006	2.66	2.69	2.55	2.56
318	NASDAQ	DENN	Fri, Aug 11, 2006	2.59	2.64	2.50	2.60
317	NASDAQ	DENN	Thu, Aug 10, 2006	2.55	2.61	2.49	2.58
316	NASDAQ	DENN	Wed, Aug 9, 2006	2.69	2.70	2.54	2.54
315	NASDAQ	DENN	Tue, Aug 8, 2006	2.80	2.82	2.63	2.65
314	NASDAQ	DENN	Mon, Aug 7, 2006	2.75	2.86	2.73	2.80
313	NASDAQ	DENN	Fri, Aug 4, 2006	2.80	2.92	2.68	2.78
312	NASDAQ	DENN	Thu, Aug 3, 2006	2.66	3.21	2.63	2.69
311	NASDAQ	DENN	Wed, Aug 2, 2006	2.73	2.75	2.66	2.70
310	NASDAQ	DENN	Tue, Aug 1, 2006	2.76	2.82	2.68	2.70
309	NASDAQ	DENN	Mon, Jul 31, 2006	2.81	2.83	2.73	2.79
308	NASDAQ	DENN	Fri, Jul 28, 2006	2.75	2.83	2.55	2.82
307	NASDAQ	DENN	Thu, Jul 27, 2006	2.90	2.93	2.53	2.63
306	NASDAQ	DENN	Wed, Jul 26, 2006	2.80	2.88	2.70	2.84
305	NASDAQ	DENN	Tue, Jul 25, 2006	2.88	2.93	2.74	2.82
304	NASDAQ	DENN	Mon, Jul 24, 2006	2.88	2.96	2.78	2.86
303	NASDAQ	DENN	Fri, Jul 21, 2006	2.98	3.01	2.85	2.87
302	NASDAQ	DENN	Thu, Jul 20, 2006	3.04	3.06	2.91	2.93
301	NASDAQ	DENN	Wed, Jul 19, 2006	3.26	3.29	2.74	3.01
300	NASDAQ	DENN	Tue, Jul 18, 2006	3.35	3.44	3.29	3.41
299	NASDAQ	DENN	Mon, Jul 17, 2006	3.34	3.49	3.30	3.33
298	NASDAQ	DENN	Fri, Jul 14, 2006	3.42	3.45	3.34	3.35
297	NASDAQ	DENN	Thu, Jul 13, 2006	3.44	3.62	3.35	3.45
296	NASDAQ	DENN	Wed, Jul 12, 2006	3.53	3.60	3.43	3.45
295	NASDAQ	DENN	Tue, Jul 11, 2006	3.57	3.64	3.47	3.52
294	NASDAQ	DENN	Mon, Jul 10, 2006	3.59	3.76	3.54	3.56
293	NASDAQ	DENN	Fri, Jul 7, 2006	3.65	3.76	3.59	3.60
292	NASDAQ	DENN	Thu, Jul 6, 2006	3.64	3.65	3.50	3.55
291	NASDAQ	DENN	Wed, Jul 5, 2006	3.64	3.72	3.55	3.63
290	NASDAQ	DENN	Mon, Jul 3, 2006	3.68	3.76	3.65	3.66
289	NASDAQ	DENN	Fri, Jun 30, 2006	3.74	3.79	3.67	3.69
288	NASDAQ	DENN	Thu, Jun 29, 2006	3.56	3.73	3.56	3.70
287	NASDAQ	DENN	Wed, Jun 28, 2006	3.55	3.59	3.46	3.55
286	NASDAQ	DENN	Tue, Jun 27, 2006	3.66	3.69	3.54	3.54
285	NASDAQ	DENN	Mon, Jun 26, 2006	3.66	3.75	3.62	3.64
284	NASDAQ	DENN	Fri, Jun 23, 2006	3.65	3.69	3.60	3.67
283	NASDAQ	DENN	Thu, Jun 22, 2006	3.70	3.80	3.60	3.68
282	NASDAQ	DENN	Wed, Jun 21, 2006	3.67	3.77	3.64	3.67
281	NASDAQ	DENN	Tue, Jun 20, 2006	3.63	3.73	3.60	3.66
280	NASDAQ	DENN	Mon, Jun 19, 2006	3.79	3.79	3.50	3.63
279	NASDAQ	DENN	Fri, Jun 16, 2006	3.92	3.93	3.69	3.76
278	NASDAQ	DENN	Thu, Jun 15, 2006	3.52	3.96	3.51	3.93
277	NASDAQ	DENN	Wed, Jun 14, 2006	3.50	3.61	3.45	3.47
276	NASDAQ	DENN	Tue, Jun 13, 2006	3.72	3.83	3.49	3.51
275	NASDAQ	DENN	Mon, Jun 12, 2006	3.94	3.94	3.74	3.76
274	NASDAQ	DENN	Fri, Jun 9, 2006	4.11	4.14	3.89	3.95
273	NASDAQ	DENN	Thu, Jun 8, 2006	4.14	4.14	3.89	4.09
272	NASDAQ	DENN	Wed, Jun 7, 2006	4.17	4.25	4.07	4.14
271	NASDAQ	DENN	Tue, Jun 6, 2006	4.18	4.21	4.02	4.17
270	NASDAQ	DENN	Mon, Jun 5, 2006	4.28	4.28	4.09	4.13
269	NASDAQ	DENN	Fri, Jun 2, 2006	4.40	4.46	4.25	4.28
268	NASDAQ	DENN	Thu, Jun 1, 2006	4.61	4.64	4.52	4.53
267	NASDAQ	DENN	Wed, May 31, 2006	4.56	4.62	4.45	4.60
266	NASDAQ	DENN	Tue, May 30, 2006	4.67	4.69	4.48	4.57
265	NASDAQ	DENN	Fri, May 26, 2006	4.72	4.79	4.57	4.74
264	NASDAQ	DENN	Thu, May 25, 2006	4.67	4.74	4.59	4.70
263	NASDAQ	DENN	Wed, May 24, 2006	4.57	4.65	4.44	4.60
262	NASDAQ	DENN	Tue, May 23, 2006	4.81	4.97	4.59	4.60
261	NASDAQ	DENN	Mon, May 22, 2006	4.71	4.81	4.62	4.79
260	NASDAQ	DENN	Fri, May 19, 2006	4.65	4.80	4.61	4.78
259	NASDAQ	DENN	Thu, May 18, 2006	4.86	5.06	4.64	4.66
258	NASDAQ	DENN	Wed, May 17, 2006	4.70	4.86	4.70	4.81
257	NASDAQ	DENN	Tue, May 16, 2006	4.84	4.85	4.65	4.75
256	NASDAQ	DENN	Mon, May 15, 2006	4.70	4.85	4.61	4.80
255	NASDAQ	DENN	Fri, May 12, 2006	4.77	4.85	4.67	4.78
254	NASDAQ	DENN	Thu, May 11, 2006	5.00	5.02	4.75	4.83
253	NASDAQ	DENN	Wed, May 10, 2006	4.95	5.05	4.90	5.01
252	NASDAQ	DENN	Tue, May 9, 2006	5.07	5.08	4.92	4.93
251	NASDAQ	DENN	Mon, May 8, 2006	5.11	5.15	5.05	5.11
250	NASDAQ	DENN	Fri, May 5, 2006	4.92	5.17	4.83	5.11
249	NASDAQ	DENN	Thu, May 4, 2006	5.04	5.17	5.04	5.15
248	NASDAQ	DENN	Wed, May 3, 2006	5.13	5.16	5.01	5.06
247	NASDAQ	DENN	Tue, May 2, 2006	4.95	5.11	4.95	5.10
246	NASDAQ	DENN	Mon, May 1, 2006	4.97	5.03	4.83	4.95
245	NASDAQ	DENN	Fri, Apr 28, 2006	4.85	4.99	4.78	4.93
244	NASDAQ	DENN	Thu, Apr 27, 2006	4.93	5.03	4.80	4.89
243	NASDAQ	DENN	Wed, Apr 26, 2006	5.15	5.23	4.74	4.89
242	NASDAQ	DENN	Tue, Apr 25, 2006	5.20	5.20	5.09	5.17
241	NASDAQ	DENN	Mon, Apr 24, 2006	5.13	5.16	5.05	5.15
240	NASDAQ	DENN	Fri, Apr 21, 2006	5.20	5.26	5.13	5.16
239	NASDAQ	DENN	Thu, Apr 20, 2006	5.05	5.19	5.00	5.15
238	NASDAQ	DENN	Wed, Apr 19, 2006	4.88	5.09	4.80	5.07
237	NASDAQ	DENN	Tue, Apr 18, 2006	4.80	4.87	4.70	4.84
236	NASDAQ	DENN	Mon, Apr 17, 2006	4.70	4.84	4.69	4.75
235	NASDAQ	DENN	Thu, Apr 13, 2006	4.71	4.75	4.62	4.74
234	NASDAQ	DENN	Wed, Apr 12, 2006	4.72	4.77	4.65	4.69
233	NASDAQ	DENN	Tue, Apr 11, 2006	4.89	4.92	4.63	4.75
232	NASDAQ	DENN	Mon, Apr 10, 2006	4.88	4.88	4.73	4.84
231	NASDAQ	DENN	Fri, Apr 7, 2006	4.85	5.03	4.65	4.89
230	NASDAQ	DENN	Thu, Apr 6, 2006	4.65	4.88	4.60	4.83
229	NASDAQ	DENN	Wed, Apr 5, 2006	4.71	4.80	4.60	4.67
228	NASDAQ	DENN	Tue, Apr 4, 2006	4.69	4.73	4.61	4.70
227	NASDAQ	DENN	Mon, Apr 3, 2006	4.74	4.85	4.68	4.69
226	NASDAQ	DENN	Fri, Mar 31, 2006	4.79	4.79	4.60	4.76
225	NASDAQ	DENN	Thu, Mar 30, 2006	4.83	4.95	4.73	4.75
224	NASDAQ	DENN	Wed, Mar 29, 2006	4.70	4.82	4.69	4.77
223	NASDAQ	DENN	Tue, Mar 28, 2006	4.55	4.77	4.52	4.69
222	NASDAQ	DENN	Mon, Mar 27, 2006	4.45	4.56	4.39	4.56
221	NASDAQ	DENN	Fri, Mar 24, 2006	4.49	4.49	4.37	4.47
220	NASDAQ	DENN	Thu, Mar 23, 2006	4.46	4.50	4.42	4.48
219	NASDAQ	DENN	Wed, Mar 22, 2006	4.46	4.50	4.43	4.45
218	NASDAQ	DENN	Tue, Mar 21, 2006	4.52	4.57	4.40	4.44
217	NASDAQ	DENN	Mon, Mar 20, 2006	4.58	4.62	4.51	4.56
216	NASDAQ	DENN	Fri, Mar 17, 2006	4.59	4.61	4.50	4.60
215	NASDAQ	DENN	Thu, Mar 16, 2006	4.49	4.64	4.44	4.57
214	NASDAQ	DENN	Wed, Mar 15, 2006	4.42	4.51	4.37	4.43
213	NASDAQ	DENN	Tue, Mar 14, 2006	4.31	4.50	4.28	4.45
212	NASDAQ	DENN	Mon, Mar 13, 2006	4.32	4.39	4.23	4.30
211	NASDAQ	DENN	Fri, Mar 10, 2006	4.22	4.44	4.11	4.31
210	NASDAQ	DENN	Thu, Mar 9, 2006	4.25	4.27	4.17	4.21
209	NASDAQ	DENN	Wed, Mar 8, 2006	4.28	4.38	4.23	4.24
208	NASDAQ	DENN	Tue, Mar 7, 2006	4.31	4.36	4.20	4.29
207	NASDAQ	DENN	Mon, Mar 6, 2006	4.45	4.45	4.32	4.35
206	NASDAQ	DENN	Fri, Mar 3, 2006	4.56	4.57	4.40	4.47
205	NASDAQ	DENN	Thu, Mar 2, 2006	4.41	4.48	4.34	4.36
204	NASDAQ	DENN	Wed, Mar 1, 2006	4.45	4.50	4.35	4.45
203	NASDAQ	DENN	Tue, Feb 28, 2006	4.50	4.60	4.36	4.45
202	NASDAQ	DENN	Mon, Feb 27, 2006	4.52	4.61	4.40	4.53
201	NASDAQ	DENN	Fri, Feb 24, 2006	4.49	4.59	4.34	4.53
200	NASDAQ	DENN	Thu, Feb 23, 2006	4.60	4.60	4.41	4.46
199	NASDAQ	DENN	Wed, Feb 22, 2006	4.84	4.84	4.55	4.57
198	NASDAQ	DENN	Tue, Feb 21, 2006	4.57	4.90	4.57	4.83
197	NASDAQ	DENN	Fri, Feb 17, 2006	4.80	4.80	4.56	4.60
196	NASDAQ	DENN	Thu, Feb 16, 2006	4.70	4.86	4.56	4.76
195	NASDAQ	DENN	Wed, Feb 15, 2006	4.90	5.10	4.78	5.10
194	NASDAQ	DENN	Tue, Feb 14, 2006	4.70	4.95	4.55	4.90
193	NASDAQ	DENN	Mon, Feb 13, 2006	4.81	4.83	4.70	4.72
192	NASDAQ	DENN	Fri, Feb 10, 2006	4.81	4.90	4.58	4.83
191	NASDAQ	DENN	Thu, Feb 9, 2006	4.55	4.94	4.50	4.84
190	NASDAQ	DENN	Wed, Feb 8, 2006	4.26	4.56	4.22	4.50
189	NASDAQ	DENN	Tue, Feb 7, 2006	4.20	4.34	4.18	4.21
188	NASDAQ	DENN	Mon, Feb 6, 2006	4.30	4.32	4.12	4.19
187	NASDAQ	DENN	Fri, Feb 3, 2006	4.15	4.18	4.02	4.10
186	NASDAQ	DENN	Thu, Feb 2, 2006	4.12	4.13	3.96	4.04
185	NASDAQ	DENN	Wed, Feb 1, 2006	4.10	4.22	4.05	4.07
184	NASDAQ	DENN	Tue, Jan 31, 2006	4.09	4.17	4.06	4.11
183	NASDAQ	DENN	Mon, Jan 30, 2006	4.13	4.19	4.06	4.11
182	NASDAQ	DENN	Fri, Jan 27, 2006	4.00	4.20	3.99	4.13
181	NASDAQ	DENN	Thu, Jan 26, 2006	4.03	4.06	3.98	4.00
180	NASDAQ	DENN	Wed, Jan 25, 2006	4.25	4.30	3.96	4.01
179	NASDAQ	DENN	Tue, Jan 24, 2006	4.13	4.23	3.96	4.19
178	NASDAQ	DENN	Mon, Jan 23, 2006	3.85	4.13	3.84	4.10
177	NASDAQ	DENN	Fri, Jan 20, 2006	3.81	3.87	3.73	3.86
176	NASDAQ	DENN	Thu, Jan 19, 2006	3.77	3.88	3.76	3.81
175	NASDAQ	DENN	Wed, Jan 18, 2006	3.80	3.84	3.66	3.78
174	NASDAQ	DENN	Tue, Jan 17, 2006	3.92	3.94	3.65	3.69
173	NASDAQ	DENN	Fri, Jan 13, 2006	3.95	4.00	3.93	3.93
172	NASDAQ	DENN	Thu, Jan 12, 2006	4.00	4.04	3.93	3.95
171	NASDAQ	DENN	Wed, Jan 11, 2006	4.00	4.07	3.92	3.99
170	NASDAQ	DENN	Tue, Jan 10, 2006	4.11	4.12	3.90	3.95
169	NASDAQ	DENN	Mon, Jan 9, 2006	4.10	4.24	4.06	4.10
168	NASDAQ	DENN	Fri, Jan 6, 2006	4.28	4.29	4.08	4.08
167	NASDAQ	DENN	Thu, Jan 5, 2006	4.29	4.32	4.21	4.21
166	NASDAQ	DENN	Wed, Jan 4, 2006	4.05	4.36	4.03	4.31
165	NASDAQ	DENN	Tue, Jan 3, 2006	3.95	4.08	3.89	4.02
164	NASDAQ	DENN	Fri, Dec 30, 2005	4.06	4.09	3.95	4.03
163	NASDAQ	DENN	Thu, Dec 29, 2005	3.94	4.08	3.86	4.05
162	NASDAQ	DENN	Wed, Dec 28, 2005	4.00	4.05	3.90	3.91
161	NASDAQ	DENN	Tue, Dec 27, 2005	4.02	4.10	3.95	3.97
160	NASDAQ	DENN	Fri, Dec 23, 2005	3.99	4.06	3.92	4.02
159	NASDAQ	DENN	Thu, Dec 22, 2005	3.94	4.04	3.94	3.99
158	NASDAQ	DENN	Wed, Dec 21, 2005	4.05	4.08	3.88	3.91
157	NASDAQ	DENN	Tue, Dec 20, 2005	4.16	4.25	4.00	4.04
156	NASDAQ	DENN	Mon, Dec 19, 2005	4.45	4.45	4.12	4.14
155	NASDAQ	DENN	Fri, Dec 16, 2005	4.45	4.65	4.32	4.50
154	NASDAQ	DENN	Thu, Dec 15, 2005	4.61	4.64	4.39	4.45
153	NASDAQ	DENN	Wed, Dec 14, 2005	4.57	4.85	4.50	4.63
152	NASDAQ	DENN	Tue, Dec 13, 2005	4.75	4.81	4.49	4.53
151	NASDAQ	DENN	Mon, Dec 12, 2005	4.88	4.90	4.71	4.75
150	NASDAQ	DENN	Fri, Dec 9, 2005	4.84	4.95	4.74	4.88
149	NASDAQ	DENN	Thu, Dec 8, 2005	4.72	4.86	4.70	4.80
148	NASDAQ	DENN	Wed, Dec 7, 2005	4.69	4.76	4.53	4.69
147	NASDAQ	DENN	Tue, Dec 6, 2005	4.83	5.00	4.46	4.70
146	NASDAQ	DENN	Mon, Dec 5, 2005	4.87	5.05	4.77	4.78
145	NASDAQ	DENN	Fri, Dec 2, 2005	5.21	5.22	4.86	4.91
144	NASDAQ	DENN	Thu, Dec 1, 2005	4.86	5.11	4.73	5.01
143	NASDAQ	DENN	Wed, Nov 30, 2005	4.58	5.00	4.47	4.88
142	NASDAQ	DENN	Tue, Nov 29, 2005	4.48	4.61	4.31	4.61
141	NASDAQ	DENN	Mon, Nov 28, 2005	4.25	4.75	4.17	4.46
140	NASDAQ	DENN	Fri, Nov 25, 2005	4.51	4.76	4.51	4.73
139	NASDAQ	DENN	Wed, Nov 23, 2005	4.42	4.60	4.41	4.60
138	NASDAQ	DENN	Tue, Nov 22, 2005	4.44	4.45	4.29	4.44
137	NASDAQ	DENN	Mon, Nov 21, 2005	4.29	4.49	4.10	4.45
136	NASDAQ	DENN	Fri, Nov 18, 2005	3.87	4.45	3.75	4.40
135	NASDAQ	DENN	Thu, Nov 17, 2005	3.83	3.85	3.70	3.82
134	NASDAQ	DENN	Wed, Nov 16, 2005	3.81	3.84	3.70	3.78
133	NASDAQ	DENN	Tue, Nov 15, 2005	3.94	3.95	3.76	3.84
132	NASDAQ	DENN	Mon, Nov 14, 2005	3.90	3.99	3.84	3.93
131	NASDAQ	DENN	Fri, Nov 11, 2005	3.85	3.99	3.84	3.89
130	NASDAQ	DENN	Thu, Nov 10, 2005	3.70	3.85	3.64	3.82
129	NASDAQ	DENN	Wed, Nov 9, 2005	3.90	3.94	3.69	3.71
128	NASDAQ	DENN	Tue, Nov 8, 2005	3.94	3.94	3.86	3.89
127	NASDAQ	DENN	Mon, Nov 7, 2005	3.97	4.01	3.92	3.97
126	NASDAQ	DENN	Fri, Nov 4, 2005	4.00	4.02	3.90	3.98
125	NASDAQ	DENN	Thu, Nov 3, 2005	3.96	4.10	3.95	4.02
124	NASDAQ	DENN	Wed, Nov 2, 2005	3.91	4.03	3.90	4.00
123	NASDAQ	DENN	Tue, Nov 1, 2005	3.96	4.05	3.87	3.98
122	NASDAQ	DENN	Mon, Oct 31, 2005	4.00	4.19	3.96	4.00
121	NASDAQ	DENN	Fri, Oct 28, 2005	4.01	4.25	4.01	4.02
120	NASDAQ	DENN	Thu, Oct 27, 2005	4.18	4.18	3.90	4.00
119	NASDAQ	DENN	Wed, Oct 26, 2005	4.42	4.48	4.13	4.16
118	NASDAQ	DENN	Tue, Oct 25, 2005	4.41	4.46	4.24	4.44
117	NASDAQ	DENN	Mon, Oct 24, 2005	4.41	4.49	4.33	4.42
116	NASDAQ	DENN	Fri, Oct 21, 2005	4.43	4.51	4.35	4.40
115	NASDAQ	DENN	Thu, Oct 20, 2005	4.40	4.54	4.33	4.42
114	NASDAQ	DENN	Wed, Oct 19, 2005	4.20	4.47	4.15	4.41
113	NASDAQ	DENN	Tue, Oct 18, 2005	4.26	4.28	4.13	4.22
112	NASDAQ	DENN	Mon, Oct 17, 2005	4.25	4.27	4.07	4.25
111	NASDAQ	DENN	Fri, Oct 14, 2005	4.20	4.28	4.10	4.25
110	NASDAQ	DENN	Thu, Oct 13, 2005	4.08	4.17	4.04	4.15
109	NASDAQ	DENN	Wed, Oct 12, 2005	4.06	4.15	3.92	4.10
108	NASDAQ	DENN	Tue, Oct 11, 2005	4.21	4.34	4.01	4.07
107	NASDAQ	DENN	Mon, Oct 10, 2005	4.25	4.30	4.15	4.21
106	NASDAQ	DENN	Fri, Oct 7, 2005	4.25	4.28	4.15	4.23
105	NASDAQ	DENN	Thu, Oct 6, 2005	4.05	4.24	3.99	4.20
104	NASDAQ	DENN	Wed, Oct 5, 2005	4.10	4.11	3.77	4.05
103	NASDAQ	DENN	Tue, Oct 4, 2005	4.06	4.29	4.06	4.08
102	NASDAQ	DENN	Mon, Oct 3, 2005	4.16	4.20	4.00	4.06
101	NASDAQ	DENN	Fri, Sep 30, 2005	4.30	4.30	4.04	4.15
100	NASDAQ	DENN	Thu, Sep 29, 2005	4.22	4.30	4.15	4.30
99	NASDAQ	DENN	Wed, Sep 28, 2005	4.33	4.40	4.12	4.23
98	NASDAQ	DENN	Tue, Sep 27, 2005	4.41	4.45	4.26	4.34
97	NASDAQ	DENN	Mon, Sep 26, 2005	4.45	4.61	4.30	4.40
96	NASDAQ	DENN	Fri, Sep 23, 2005	4.29	4.50	4.17	4.40
95	NASDAQ	DENN	Thu, Sep 22, 2005	4.20	4.32	4.00	4.26
94	NASDAQ	DENN	Wed, Sep 21, 2005	4.23	4.34	4.21	4.22
93	NASDAQ	DENN	Tue, Sep 20, 2005	4.53	4.72	4.22	4.25
92	NASDAQ	DENN	Mon, Sep 19, 2005	4.30	4.55	4.30	4.50
91	NASDAQ	DENN	Fri, Sep 16, 2005	4.40	4.63	4.23	4.30
90	NASDAQ	DENN	Thu, Sep 15, 2005	4.46	4.47	4.28	4.39
89	NASDAQ	DENN	Wed, Sep 14, 2005	4.61	4.76	4.35	4.44
88	NASDAQ	DENN	Tue, Sep 13, 2005	4.88	4.89	4.55	4.57
87	NASDAQ	DENN	Mon, Sep 12, 2005	4.91	5.00	4.85	4.90
86	NASDAQ	DENN	Fri, Sep 9, 2005	4.95	5.00	4.91	4.91
85	NASDAQ	DENN	Thu, Sep 8, 2005	5.07	5.07	4.93	4.96
84	NASDAQ	DENN	Wed, Sep 7, 2005	5.09	5.13	5.04	5.08
83	NASDAQ	DENN	Tue, Sep 6, 2005	5.00	5.20	4.98	5.09
82	NASDAQ	DENN	Fri, Sep 2, 2005	4.95	5.04	4.72	5.00
81	NASDAQ	DENN	Thu, Sep 1, 2005	5.27	5.30	4.95	4.99
80	NASDAQ	DENN	Wed, Aug 31, 2005	5.07	5.30	4.91	5.25
79	NASDAQ	DENN	Tue, Aug 30, 2005	5.24	5.35	4.91	5.04
78	NASDAQ	DENN	Mon, Aug 29, 2005	5.32	5.35	5.21	5.25
77	NASDAQ	DENN	Fri, Aug 26, 2005	5.65	5.65	5.27	5.37
76	NASDAQ	DENN	Thu, Aug 25, 2005	5.50	5.68	5.35	5.60
75	NASDAQ	DENN	Wed, Aug 24, 2005	5.61	5.78	5.51	5.51
74	NASDAQ	DENN	Tue, Aug 23, 2005	5.39	5.85	5.39	5.83
73	NASDAQ	DENN	Mon, Aug 22, 2005	5.33	5.48	5.20	5.43
72	NASDAQ	DENN	Fri, Aug 19, 2005	5.17	5.48	5.15	5.41
71	NASDAQ	DENN	Thu, Aug 18, 2005	5.15	5.28	5.09	5.18
70	NASDAQ	DENN	Wed, Aug 17, 2005	5.18	5.40	5.12	5.17
69	NASDAQ	DENN	Tue, Aug 16, 2005	5.25	5.27	5.10	5.16
68	NASDAQ	DENN	Mon, Aug 15, 2005	5.40	5.52	5.25	5.30
67	NASDAQ	DENN	Fri, Aug 12, 2005	5.53	5.60	5.34	5.45
66	NASDAQ	DENN	Thu, Aug 11, 2005	5.24	5.61	5.22	5.52
65	NASDAQ	DENN	Wed, Aug 10, 2005	5.52	5.70	5.15	5.27
64	NASDAQ	DENN	Tue, Aug 9, 2005	5.59	5.70	5.30	5.47
63	NASDAQ	DENN	Mon, Aug 8, 2005	5.91	5.94	5.25	5.51
62	NASDAQ	DENN	Fri, Aug 5, 2005	5.99	5.99	5.64	5.72
61	NASDAQ	DENN	Thu, Aug 4, 2005	5.98	6.00	5.75	5.80
60	NASDAQ	DENN	Wed, Aug 3, 2005	5.96	6.10	5.82	5.94
59	NASDAQ	DENN	Tue, Aug 2, 2005	5.69	5.98	5.62	5.86
58	NASDAQ	DENN	Mon, Aug 1, 2005	5.65	5.74	5.60	5.70
57	NASDAQ	DENN	Fri, Jul 29, 2005	5.62	5.85	5.35	5.62
56	NASDAQ	DENN	Thu, Jul 28, 2005	5.94	5.94	5.26	5.86
55	NASDAQ	DENN	Wed, Jul 27, 2005	5.98	5.98	5.70	5.82
54	NASDAQ	DENN	Tue, Jul 26, 2005	5.83	6.00	5.83	5.95
53	NASDAQ	DENN	Mon, Jul 25, 2005	6.00	6.03	5.82	5.89
52	NASDAQ	DENN	Fri, Jul 22, 2005	5.86	6.00	5.78	6.00
51	NASDAQ	DENN	Thu, Jul 21, 2005	6.06	6.12	6.02	6.04
50	NASDAQ	DENN	Wed, Jul 20, 2005	6.06	6.15	5.98	6.11
49	NASDAQ	DENN	Tue, Jul 19, 2005	6.20	6.20	6.03	6.11
48	NASDAQ	DENN	Mon, Jul 18, 2005	6.01	6.15	5.92	6.12
47	NASDAQ	DENN	Fri, Jul 15, 2005	5.75	6.05	5.73	5.98
46	NASDAQ	DENN	Thu, Jul 14, 2005	6.05	6.05	5.78	5.80
45	NASDAQ	DENN	Wed, Jul 13, 2005	5.80	6.01	5.74	5.92
44	NASDAQ	DENN	Tue, Jul 12, 2005	5.45	5.95	5.45	5.84
43	NASDAQ	DENN	Mon, Jul 11, 2005	5.40	5.54	5.40	5.49
42	NASDAQ	DENN	Fri, Jul 8, 2005	5.46	5.47	5.25	5.40
41	NASDAQ	DENN	Thu, Jul 7, 2005	5.45	5.50	5.30	5.44
40	NASDAQ	DENN	Wed, Jul 6, 2005	5.50	5.69	5.30	5.47
39	NASDAQ	DENN	Tue, Jul 5, 2005	5.25	5.53	5.25	5.50
38	NASDAQ	DENN	Fri, Jul 1, 2005	5.03	5.30	5.01	5.24
37	NASDAQ	DENN	Thu, Jun 30, 2005	5.20	5.30	4.94	5.00
36	NASDAQ	DENN	Wed, Jun 29, 2005	5.12	5.80	4.96	5.20
35	NASDAQ	DENN	Tue, Jun 28, 2005	4.63	5.10	4.62	5.08
34	NASDAQ	DENN	Mon, Jun 27, 2005	4.73	4.80	4.56	4.68
33	NASDAQ	DENN	Fri, Jun 24, 2005	4.46	4.84	4.40	4.75
32	NASDAQ	DENN	Thu, Jun 23, 2005	4.60	4.75	4.35	4.44
31	NASDAQ	DENN	Wed, Jun 22, 2005	4.40	4.51	4.36	4.47
30	NASDAQ	DENN	Tue, Jun 21, 2005	4.62	4.65	4.37	4.50
29	NASDAQ	DENN	Mon, Jun 20, 2005	4.75	4.79	4.56	4.65
28	NASDAQ	DENN	Fri, Jun 17, 2005	4.74	4.77	4.63	4.75
27	NASDAQ	DENN	Thu, Jun 16, 2005	4.72	4.75	4.51	4.74
26	NASDAQ	DENN	Wed, Jun 15, 2005	4.60	4.75	4.39	4.65
25	NASDAQ	DENN	Tue, Jun 14, 2005	4.60	4.72	4.40	4.50
24	NASDAQ	DENN	Mon, Jun 13, 2005	4.31	4.64	4.31	4.60
23	NASDAQ	DENN	Fri, Jun 10, 2005	4.30	4.40	4.25	4.35
22	NASDAQ	DENN	Thu, Jun 9, 2005	4.25	4.34	4.20	4.33
21	NASDAQ	DENN	Wed, Jun 8, 2005	4.34	4.35	4.20	4.30
20	NASDAQ	DENN	Tue, Jun 7, 2005	4.35	4.40	4.21	4.32
19	NASDAQ	DENN	Mon, Jun 6, 2005	4.01	4.24	4.01	4.18
18	NASDAQ	DENN	Fri, Jun 3, 2005	3.98	4.15	3.98	4.14
17	NASDAQ	DENN	Thu, Jun 2, 2005	4.08	4.14	3.99	3.99
16	NASDAQ	DENN	Wed, Jun 1, 2005	3.97	4.05	3.97	4.04
15	NASDAQ	DENN	Tue, May 31, 2005	4.00	4.02	3.80	3.97
14	NASDAQ	DENN	Fri, May 27, 2005	3.92	3.97	3.86	3.93
13	NASDAQ	DENN	Thu, May 26, 2005	3.90	3.96	3.79	3.95
12	NASDAQ	DENN	Wed, May 25, 2005	3.75	3.95	3.70	3.90
11	NASDAQ	DENN	Tue, May 24, 2005	3.98	3.98	3.70	3.95
10	NASDAQ	DENN	Mon, May 23, 2005	4.00	4.14	3.90	3.95
9	NASDAQ	DENN	Fri, May 20, 2005	3.85	3.98	3.85	3.95
8	NASDAQ	DENN	Thu, May 19, 2005	3.90	3.90	3.78	3.83
7	NASDAQ	DENN	Wed, May 18, 2005	3.79	3.90	3.65	3.90
6	NASDAQ	DENN	Tue, May 17, 2005	3.87	3.87	3.66	3.77
5	NASDAQ	DENN	Mon, May 16, 2005	3.97	4.00	3.50	3.89
4	NASDAQ	DENN	Fri, May 13, 2005	4.07	4.07	3.75	3.85
3	NASDAQ	DENN	Thu, May 12, 2005	4.10	4.22	3.75	3.94
2	NASDAQ	DENN	Wed, May 11, 2005	4.12	4.40	4.00	4.10
1	NASDAQ	DENN	Tue, May 10, 2005	4.15	4.40	3.75	4.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Denny's Corp NASDAQ:DENN 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