WisdomTree U.S. High Dividend Fund AMEX:DHS Historical Prices

Below are the 4460 trading days of historical prices for DHS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4460	AMEX	DHS	Wed, Mar 6, 2024	82.99	83.47	82.88	83.18
4459	AMEX	DHS	Tue, Mar 5, 2024	82.19	83.22	82.19	82.71
4458	AMEX	DHS	Mon, Mar 4, 2024	82.12	82.63	82.12	82.34
4457	AMEX	DHS	Fri, Mar 1, 2024	81.87	82.09	81.42	82.08
4456	AMEX	DHS	Thu, Feb 29, 2024	81.98	82.25	81.71	81.88
4455	AMEX	DHS	Wed, Feb 28, 2024	81.58	81.90	81.49	81.61
4454	AMEX	DHS	Tue, Feb 27, 2024	81.56	81.73	81.34	81.69
4453	AMEX	DHS	Mon, Feb 26, 2024	81.85	82.11	81.31	81.34
4452	AMEX	DHS	Fri, Feb 23, 2024	81.76	82.28	81.61	81.96
4451	AMEX	DHS	Thu, Feb 22, 2024	81.80	82.24	81.59	81.91
4450	AMEX	DHS	Wed, Feb 21, 2024	81.43	81.89	81.38	81.89
4449	AMEX	DHS	Tue, Feb 20, 2024	81.41	81.88	81.29	81.40
4448	AMEX	DHS	Fri, Feb 16, 2024	81.45	82.00	81.29	81.67
4447	AMEX	DHS	Thu, Feb 15, 2024	80.50	81.82	80.50	81.78
4446	AMEX	DHS	Wed, Feb 14, 2024	80.22	80.24	79.71	80.12
4445	AMEX	DHS	Tue, Feb 13, 2024	80.60	80.63	79.18	79.77
4444	AMEX	DHS	Mon, Feb 12, 2024	80.41	81.56	80.41	81.40
4443	AMEX	DHS	Fri, Feb 9, 2024	80.56	80.66	80.05	80.44
4442	AMEX	DHS	Thu, Feb 8, 2024	80.20	80.50	80.05	80.50
4441	AMEX	DHS	Wed, Feb 7, 2024	80.75	80.75	79.98	80.38
4440	AMEX	DHS	Tue, Feb 6, 2024	80.22	80.73	80.14	80.51
4439	AMEX	DHS	Mon, Feb 5, 2024	80.67	80.67	80.02	80.10
4438	AMEX	DHS	Fri, Feb 2, 2024	81.12	81.50	80.69	81.12
4437	AMEX	DHS	Thu, Feb 1, 2024	81.13	81.42	80.33	81.42
4436	AMEX	DHS	Wed, Jan 31, 2024	82.04	82.23	80.91	80.92
4435	AMEX	DHS	Tue, Jan 30, 2024	81.99	82.46	81.81	82.39
4434	AMEX	DHS	Mon, Jan 29, 2024	81.98	82.31	81.67	82.25
4433	AMEX	DHS	Fri, Jan 26, 2024	82.13	82.38	81.77	82.00
4432	AMEX	DHS	Thu, Jan 25, 2024	81.51	81.96	81.23	81.96
4431	AMEX	DHS	Wed, Jan 24, 2024	81.43	81.58	80.76	80.74
4430	AMEX	DHS	Tue, Jan 23, 2024	80.91	81.24	80.78	81.06
4429	AMEX	DHS	Mon, Jan 22, 2024	80.59	81.01	80.44	80.91
4428	AMEX	DHS	Fri, Jan 19, 2024	80.08	80.67	79.66	80.53
4427	AMEX	DHS	Thu, Jan 18, 2024	80.22	80.22	79.30	79.95
4426	AMEX	DHS	Wed, Jan 17, 2024	80.03	80.70	79.67	80.07
4425	AMEX	DHS	Tue, Jan 16, 2024	81.32	81.32	80.55	80.74
4424	AMEX	DHS	Fri, Jan 12, 2024	82.17	82.43	81.51	81.82
4423	AMEX	DHS	Thu, Jan 11, 2024	82.07	82.07	81.21	81.68
4422	AMEX	DHS	Wed, Jan 10, 2024	82.29	82.29	81.86	82.22
4421	AMEX	DHS	Tue, Jan 9, 2024	82.69	82.69	82.25	82.38
4420	AMEX	DHS	Mon, Jan 8, 2024	82.43	83.10	82.15	83.09
4419	AMEX	DHS	Fri, Jan 5, 2024	82.30	83.11	82.29	82.74
4418	AMEX	DHS	Thu, Jan 4, 2024	82.61	83.01	82.38	82.40
4417	AMEX	DHS	Wed, Jan 3, 2024	82.97	83.05	82.41	82.51
4416	AMEX	DHS	Tue, Jan 2, 2024	81.96	83.51	81.96	83.17
4415	AMEX	DHS	Fri, Dec 29, 2023	82.46	82.49	81.96	82.18
4414	AMEX	DHS	Thu, Dec 28, 2023	82.44	82.76	82.38	82.53
4413	AMEX	DHS	Wed, Dec 27, 2023	82.54	82.79	82.33	82.55
4412	AMEX	DHS	Tue, Dec 26, 2023	82.20	82.83	82.16	82.65
4411	AMEX	DHS	Fri, Dec 22, 2023	81.81	82.58	81.81	82.10
4410	AMEX	DHS	Thu, Dec 21, 2023	82.04	82.26	81.54	81.73
4409	AMEX	DHS	Wed, Dec 20, 2023	82.80	83.06	81.54	81.54
4408	AMEX	DHS	Tue, Dec 19, 2023	82.46	82.96	82.37	82.96
4407	AMEX	DHS	Mon, Dec 18, 2023	82.58	82.71	82.23	82.24
4406	AMEX	DHS	Fri, Dec 15, 2023	82.77	82.87	82.06	82.28
4405	AMEX	DHS	Thu, Dec 14, 2023	82.26	83.55	82.26	83.00
4404	AMEX	DHS	Wed, Dec 13, 2023	79.65	81.60	79.55	81.60
4403	AMEX	DHS	Tue, Dec 12, 2023	80.13	80.15	79.63	79.92
4402	AMEX	DHS	Mon, Dec 11, 2023	80.03	80.29	79.93	80.29
4401	AMEX	DHS	Fri, Dec 8, 2023	79.67	80.08	79.51	79.96
4400	AMEX	DHS	Thu, Dec 7, 2023	79.34	79.67	79.25	79.52
4399	AMEX	DHS	Wed, Dec 6, 2023	79.33	79.86	79.10	79.14
4398	AMEX	DHS	Tue, Dec 5, 2023	79.73	79.89	79.34	79.37
4397	AMEX	DHS	Mon, Dec 4, 2023	79.33	80.15	79.33	79.91
4396	AMEX	DHS	Fri, Dec 1, 2023	78.41	79.77	78.39	79.76
4395	AMEX	DHS	Thu, Nov 30, 2023	78.32	78.70	78.24	78.67
4394	AMEX	DHS	Wed, Nov 29, 2023	78.25	78.56	78.00	78.04
4393	AMEX	DHS	Tue, Nov 28, 2023	77.90	78.13	77.57	77.85
4392	AMEX	DHS	Mon, Nov 27, 2023	77.83	77.84	77.53	77.80
4391	AMEX	DHS	Fri, Nov 24, 2023	77.71	78.12	77.71	78.04
4390	AMEX	DHS	Wed, Nov 22, 2023	77.65	78.03	77.65	77.66
4389	AMEX	DHS	Tue, Nov 21, 2023	77.89	77.89	77.44	77.73
4388	AMEX	DHS	Mon, Nov 20, 2023	77.89	78.21	77.58	78.05
4387	AMEX	DHS	Fri, Nov 17, 2023	77.56	78.06	77.50	77.95
4386	AMEX	DHS	Thu, Nov 16, 2023	77.65	77.65	76.85	77.24
4385	AMEX	DHS	Wed, Nov 15, 2023	77.52	78.29	77.52	78.02
4384	AMEX	DHS	Tue, Nov 14, 2023	76.53	77.77	76.53	77.48
4383	AMEX	DHS	Mon, Nov 13, 2023	75.69	75.80	75.31	75.56
4382	AMEX	DHS	Fri, Nov 10, 2023	75.61	75.77	75.08	75.76
4381	AMEX	DHS	Thu, Nov 9, 2023	76.22	76.22	75.21	75.28
4380	AMEX	DHS	Wed, Nov 8, 2023	76.58	76.58	75.81	76.00
4379	AMEX	DHS	Tue, Nov 7, 2023	76.89	76.89	76.52	76.69
4378	AMEX	DHS	Mon, Nov 6, 2023	77.87	77.91	77.09	77.23
4377	AMEX	DHS	Fri, Nov 3, 2023	77.70	78.17	77.70	77.87
4376	AMEX	DHS	Thu, Nov 2, 2023	75.41	77.05	75.41	77.02
4375	AMEX	DHS	Wed, Nov 1, 2023	75.01	75.40	74.82	75.14
4374	AMEX	DHS	Tue, Oct 31, 2023	74.52	74.89	74.34	74.86
4373	AMEX	DHS	Mon, Oct 30, 2023	74.14	74.59	73.97	74.41
4372	AMEX	DHS	Fri, Oct 27, 2023	75.16	75.16	73.48	73.70
4371	AMEX	DHS	Thu, Oct 26, 2023	75.12	75.66	75.01	75.24
4370	AMEX	DHS	Wed, Oct 25, 2023	75.27	75.51	74.95	75.21
4369	AMEX	DHS	Tue, Oct 24, 2023	75.77	75.98	75.40	75.46
4368	AMEX	DHS	Mon, Oct 23, 2023	75.92	76.12	75.32	75.38
4367	AMEX	DHS	Fri, Oct 20, 2023	76.89	77.11	76.25	76.25
4366	AMEX	DHS	Thu, Oct 19, 2023	77.70	78.15	77.06	77.09
4365	AMEX	DHS	Wed, Oct 18, 2023	78.35	78.43	77.72	77.85
4364	AMEX	DHS	Tue, Oct 17, 2023	77.62	78.82	77.62	78.66
4363	AMEX	DHS	Mon, Oct 16, 2023	77.67	78.15	77.45	77.96
4362	AMEX	DHS	Fri, Oct 13, 2023	77.43	77.58	76.98	77.16
4361	AMEX	DHS	Thu, Oct 12, 2023	77.80	77.80	76.58	76.97
4360	AMEX	DHS	Wed, Oct 11, 2023	77.69	77.83	77.16	77.67
4359	AMEX	DHS	Tue, Oct 10, 2023	77.46	78.13	77.46	77.74
4358	AMEX	DHS	Mon, Oct 9, 2023	76.52	77.36	76.52	77.23
4357	AMEX	DHS	Fri, Oct 6, 2023	75.60	76.71	75.00	76.30
4356	AMEX	DHS	Thu, Oct 5, 2023	75.63	76.01	75.45	75.88
4355	AMEX	DHS	Wed, Oct 4, 2023	76.06	76.06	75.21	75.86
4354	AMEX	DHS	Tue, Oct 3, 2023	76.31	76.38	75.77	76.20
4353	AMEX	DHS	Mon, Oct 2, 2023	77.82	77.82	76.40	76.69
4352	AMEX	DHS	Fri, Sep 29, 2023	78.65	78.66	77.74	78.06
4351	AMEX	DHS	Thu, Sep 28, 2023	78.10	78.45	77.92	78.24
4350	AMEX	DHS	Wed, Sep 27, 2023	78.03	78.27	77.54	78.00
4349	AMEX	DHS	Tue, Sep 26, 2023	78.21	78.45	77.73	77.80
4348	AMEX	DHS	Mon, Sep 25, 2023	78.21	78.78	78.12	78.74
4347	AMEX	DHS	Fri, Sep 22, 2023	79.27	79.28	78.73	78.49
4346	AMEX	DHS	Thu, Sep 21, 2023	79.98	80.00	79.13	79.13
4345	AMEX	DHS	Wed, Sep 20, 2023	80.68	81.17	80.30	80.30
4344	AMEX	DHS	Tue, Sep 19, 2023	80.74	81.00	80.36	80.53
4343	AMEX	DHS	Mon, Sep 18, 2023	80.97	81.13	80.40	80.71
4342	AMEX	DHS	Fri, Sep 15, 2023	81.16	81.43	80.83	80.87
4341	AMEX	DHS	Thu, Sep 14, 2023	80.87	81.47	80.87	81.47
4340	AMEX	DHS	Wed, Sep 13, 2023	80.69	80.69	80.19	80.39
4339	AMEX	DHS	Tue, Sep 12, 2023	80.14	80.80	80.04	80.55
4338	AMEX	DHS	Mon, Sep 11, 2023	80.47	80.68	79.92	79.96
4337	AMEX	DHS	Fri, Sep 8, 2023	79.93	80.29	79.93	80.17
4336	AMEX	DHS	Thu, Sep 7, 2023	79.79	80.09	79.62	79.77
4335	AMEX	DHS	Wed, Sep 6, 2023	80.16	80.16	79.46	79.85
4334	AMEX	DHS	Tue, Sep 5, 2023	81.15	81.26	80.25	80.25
4333	AMEX	DHS	Fri, Sep 1, 2023	81.04	81.46	80.92	81.14
4332	AMEX	DHS	Thu, Aug 31, 2023	80.90	81.01	80.57	80.60
4331	AMEX	DHS	Wed, Aug 30, 2023	80.75	80.93	80.56	80.70
4330	AMEX	DHS	Tue, Aug 29, 2023	80.18	80.68	80.05	80.67
4329	AMEX	DHS	Mon, Aug 28, 2023	79.71	80.33	79.71	80.05
4328	AMEX	DHS	Fri, Aug 25, 2023	79.38	79.68	78.94	79.41
4327	AMEX	DHS	Thu, Aug 24, 2023	79.50	80.34	79.45	79.13
4326	AMEX	DHS	Wed, Aug 23, 2023	79.48	79.75	79.27	79.70
4325	AMEX	DHS	Tue, Aug 22, 2023	80.15	80.26	79.45	79.48
4324	AMEX	DHS	Mon, Aug 21, 2023	80.37	80.57	79.69	80.03
4323	AMEX	DHS	Fri, Aug 18, 2023	79.72	80.49	79.70	80.29
4322	AMEX	DHS	Thu, Aug 17, 2023	80.20	80.73	79.96	80.00
4321	AMEX	DHS	Wed, Aug 16, 2023	80.14	80.52	79.76	79.82
4320	AMEX	DHS	Tue, Aug 15, 2023	81.02	81.02	80.19	80.22
4319	AMEX	DHS	Mon, Aug 14, 2023	81.93	81.93	81.45	81.60
4318	AMEX	DHS	Fri, Aug 11, 2023	81.59	82.20	81.59	82.08
4317	AMEX	DHS	Thu, Aug 10, 2023	82.15	82.60	81.61	81.77
4316	AMEX	DHS	Wed, Aug 9, 2023	81.94	82.39	81.77	81.86
4315	AMEX	DHS	Tue, Aug 8, 2023	81.31	81.86	80.75	81.86
4314	AMEX	DHS	Mon, Aug 7, 2023	81.76	82.08	81.70	82.00
4313	AMEX	DHS	Fri, Aug 4, 2023	81.89	82.42	81.43	81.48
4312	AMEX	DHS	Thu, Aug 3, 2023	81.76	82.00	81.25	81.71
4311	AMEX	DHS	Wed, Aug 2, 2023	81.92	82.13	81.57	81.85
4310	AMEX	DHS	Tue, Aug 1, 2023	82.88	83.00	82.18	82.50
4309	AMEX	DHS	Mon, Jul 31, 2023	82.87	83.18	82.78	83.01
4308	AMEX	DHS	Fri, Jul 28, 2023	82.81	82.91	82.36	82.67
4307	AMEX	DHS	Thu, Jul 27, 2023	83.19	83.43	82.28	82.43
4306	AMEX	DHS	Wed, Jul 26, 2023	82.26	83.00	82.26	82.82
4305	AMEX	DHS	Tue, Jul 25, 2023	82.43	82.78	82.25	82.40
4304	AMEX	DHS	Mon, Jul 24, 2023	82.33	82.92	82.33	82.59
4303	AMEX	DHS	Fri, Jul 21, 2023	82.36	82.36	81.86	82.21
4302	AMEX	DHS	Thu, Jul 20, 2023	81.54	82.10	81.54	82.04
4301	AMEX	DHS	Wed, Jul 19, 2023	80.74	81.56	80.72	81.48
4300	AMEX	DHS	Tue, Jul 18, 2023	79.80	80.91	79.77	80.49
4299	AMEX	DHS	Mon, Jul 17, 2023	79.75	79.95	79.47	79.79
4298	AMEX	DHS	Fri, Jul 14, 2023	81.08	81.08	79.94	80.10
4297	AMEX	DHS	Thu, Jul 13, 2023	80.84	81.13	80.71	81.08
4296	AMEX	DHS	Wed, Jul 12, 2023	81.01	81.27	80.75	80.79
4295	AMEX	DHS	Tue, Jul 11, 2023	79.53	80.43	79.47	80.41
4294	AMEX	DHS	Mon, Jul 10, 2023	79.10	79.67	79.01	79.23
4293	AMEX	DHS	Fri, Jul 7, 2023	78.75	79.80	78.75	79.14
4292	AMEX	DHS	Thu, Jul 6, 2023	79.29	79.29	78.43	78.88
4291	AMEX	DHS	Wed, Jul 5, 2023	79.85	80.22	79.52	79.92
4290	AMEX	DHS	Mon, Jul 3, 2023	79.51	80.25	79.51	80.08
4289	AMEX	DHS	Fri, Jun 30, 2023	79.55	79.71	79.25	79.57
4288	AMEX	DHS	Thu, Jun 29, 2023	78.50	79.16	78.44	79.15
4287	AMEX	DHS	Wed, Jun 28, 2023	78.46	78.46	77.83	78.42
4286	AMEX	DHS	Tue, Jun 27, 2023	78.21	78.66	78.06	78.54
4285	AMEX	DHS	Mon, Jun 26, 2023	77.55	78.44	77.55	78.22
4284	AMEX	DHS	Fri, Jun 23, 2023	78.35	78.70	77.85	77.64
4283	AMEX	DHS	Thu, Jun 22, 2023	79.26	79.26	78.57	78.73
4282	AMEX	DHS	Wed, Jun 21, 2023	79.27	79.77	78.91	79.50
4281	AMEX	DHS	Tue, Jun 20, 2023	80.28	80.28	79.49	79.49
4280	AMEX	DHS	Fri, Jun 16, 2023	80.71	80.89	80.45	80.63
4279	AMEX	DHS	Thu, Jun 15, 2023	79.70	80.67	79.70	80.61
4278	AMEX	DHS	Wed, Jun 14, 2023	80.61	80.82	79.42	79.65
4277	AMEX	DHS	Tue, Jun 13, 2023	79.90	80.59	79.83	80.32
4276	AMEX	DHS	Mon, Jun 12, 2023	79.69	80.02	79.39	79.75
4275	AMEX	DHS	Fri, Jun 9, 2023	80.11	80.25	79.73	79.83
4274	AMEX	DHS	Thu, Jun 8, 2023	80.21	80.23	79.55	80.13
4273	AMEX	DHS	Wed, Jun 7, 2023	78.99	80.29	78.81	80.22
4272	AMEX	DHS	Tue, Jun 6, 2023	77.75	78.92	77.75	78.76
4271	AMEX	DHS	Mon, Jun 5, 2023	78.59	78.51	77.89	78.41
4270	AMEX	DHS	Fri, Jun 2, 2023	77.01	78.51	76.96	78.41
4269	AMEX	DHS	Thu, Jun 1, 2023	76.40	76.75	75.68	76.47
4268	AMEX	DHS	Wed, May 31, 2023	76.35	76.45	76.00	76.29
4267	AMEX	DHS	Tue, May 30, 2023	76.96	77.03	76.38	76.82
4266	AMEX	DHS	Fri, May 26, 2023	76.99	77.28	76.80	77.07
4265	AMEX	DHS	Thu, May 25, 2023	77.23	77.23	76.38	76.78
4264	AMEX	DHS	Wed, May 24, 2023	78.39	78.39	77.58	77.71
4263	AMEX	DHS	Tue, May 23, 2023	78.65	79.62	78.65	78.43
4262	AMEX	DHS	Mon, May 22, 2023	78.46	78.95	78.04	78.69
4261	AMEX	DHS	Fri, May 19, 2023	78.72	79.06	78.21	78.41
4260	AMEX	DHS	Thu, May 18, 2023	77.85	78.55	77.66	78.49
4259	AMEX	DHS	Wed, May 17, 2023	77.56	78.32	77.32	78.24
4258	AMEX	DHS	Tue, May 16, 2023	78.29	78.32	77.06	77.08
4257	AMEX	DHS	Mon, May 15, 2023	78.44	78.67	78.12	78.46
4256	AMEX	DHS	Fri, May 12, 2023	78.37	78.53	77.77	78.26
4255	AMEX	DHS	Thu, May 11, 2023	78.46	78.46	77.84	78.14
4254	AMEX	DHS	Wed, May 10, 2023	79.67	79.67	78.15	78.83
4253	AMEX	DHS	Tue, May 9, 2023	78.99	79.43	78.82	79.11
4252	AMEX	DHS	Mon, May 8, 2023	80.04	80.04	79.30	79.43
4251	AMEX	DHS	Fri, May 5, 2023	79.04	79.83	79.04	79.68
4250	AMEX	DHS	Thu, May 4, 2023	78.60	78.66	77.65	78.04
4249	AMEX	DHS	Wed, May 3, 2023	79.88	80.22	78.95	78.98
4248	AMEX	DHS	Tue, May 2, 2023	81.60	81.60	79.21	79.83
4247	AMEX	DHS	Mon, May 1, 2023	82.07	82.46	81.83	81.87
4246	AMEX	DHS	Fri, Apr 28, 2023	81.35	82.43	81.35	82.31
4245	AMEX	DHS	Thu, Apr 27, 2023	81.01	81.60	80.57	81.52
4244	AMEX	DHS	Wed, Apr 26, 2023	81.72	81.86	80.88	81.06
4243	AMEX	DHS	Tue, Apr 25, 2023	82.53	82.64	81.93	81.96
4242	AMEX	DHS	Mon, Apr 24, 2023	82.55	82.98	82.55	82.92
4241	AMEX	DHS	Fri, Apr 21, 2023	83.09	83.09	82.40	82.69
4240	AMEX	DHS	Thu, Apr 20, 2023	83.04	83.15	82.47	82.77
4239	AMEX	DHS	Wed, Apr 19, 2023	83.40	83.90	83.31	83.88
4238	AMEX	DHS	Tue, Apr 18, 2023	83.92	83.92	83.41	83.76
4237	AMEX	DHS	Mon, Apr 17, 2023	83.40	83.87	83.31	83.85
4236	AMEX	DHS	Fri, Apr 14, 2023	83.86	84.05	83.08	83.45
4235	AMEX	DHS	Thu, Apr 13, 2023	83.37	83.85	82.95	83.71
4234	AMEX	DHS	Wed, Apr 12, 2023	84.02	84.02	83.18	83.30
4233	AMEX	DHS	Tue, Apr 11, 2023	83.35	83.90	83.30	83.63
4232	AMEX	DHS	Mon, Apr 10, 2023	82.61	83.15	82.61	83.10
4231	AMEX	DHS	Thu, Apr 6, 2023	82.82	82.96	82.58	82.74
4230	AMEX	DHS	Wed, Apr 5, 2023	82.06	82.82	82.06	82.82
4229	AMEX	DHS	Tue, Apr 4, 2023	83.18	83.18	81.76	82.26
4228	AMEX	DHS	Mon, Apr 3, 2023	82.71	83.29	82.71	82.92
4227	AMEX	DHS	Fri, Mar 31, 2023	81.55	82.29	81.54	82.27
4226	AMEX	DHS	Thu, Mar 30, 2023	81.79	81.87	81.07	81.34
4225	AMEX	DHS	Wed, Mar 29, 2023	80.77	81.15	80.73	81.11
4224	AMEX	DHS	Tue, Mar 28, 2023	79.71	80.40	79.65	80.21
4223	AMEX	DHS	Mon, Mar 27, 2023	79.87	80.17	79.46	79.79
4222	AMEX	DHS	Fri, Mar 24, 2023	78.09	79.70	78.00	79.16
4221	AMEX	DHS	Thu, Mar 23, 2023	79.76	80.10	78.17	78.69
4220	AMEX	DHS	Wed, Mar 22, 2023	81.33	81.33	79.31	79.31
4219	AMEX	DHS	Tue, Mar 21, 2023	81.35	81.53	80.78	81.25
4218	AMEX	DHS	Mon, Mar 20, 2023	79.36	80.55	79.36	80.21
4217	AMEX	DHS	Fri, Mar 17, 2023	80.05	80.05	78.67	78.94
4216	AMEX	DHS	Thu, Mar 16, 2023	79.16	80.78	78.53	80.54
4215	AMEX	DHS	Wed, Mar 15, 2023	79.62	79.99	78.94	79.82
4214	AMEX	DHS	Tue, Mar 14, 2023	81.77	82.00	80.29	81.14
4213	AMEX	DHS	Mon, Mar 13, 2023	80.04	81.64	79.40	80.27
4212	AMEX	DHS	Fri, Mar 10, 2023	82.55	83.08	81.00	81.53
4211	AMEX	DHS	Thu, Mar 9, 2023	84.66	84.72	82.68	82.78
4210	AMEX	DHS	Wed, Mar 8, 2023	84.55	84.91	84.10	84.50
4209	AMEX	DHS	Tue, Mar 7, 2023	85.96	85.96	84.46	84.62
4208	AMEX	DHS	Mon, Mar 6, 2023	86.28	86.48	85.91	86.12
4207	AMEX	DHS	Fri, Mar 3, 2023	85.32	86.47	85.31	86.38
4206	AMEX	DHS	Thu, Mar 2, 2023	84.65	85.37	84.47	85.24
4205	AMEX	DHS	Wed, Mar 1, 2023	85.05	85.16	84.59	84.95
4204	AMEX	DHS	Tue, Feb 28, 2023	85.75	85.75	85.12	85.12
4203	AMEX	DHS	Mon, Feb 27, 2023	86.29	86.58	85.41	85.61
4202	AMEX	DHS	Fri, Feb 24, 2023	85.34	85.88	85.06	85.78
4201	AMEX	DHS	Thu, Feb 23, 2023	86.30	86.46	85.51	86.10
4200	AMEX	DHS	Wed, Feb 22, 2023	85.98	86.35	85.47	85.81
4199	AMEX	DHS	Tue, Feb 21, 2023	87.14	87.24	86.04	86.07
4198	AMEX	DHS	Fri, Feb 17, 2023	87.51	87.86	86.98	87.78
4197	AMEX	DHS	Thu, Feb 16, 2023	87.83	88.45	87.50	87.85
4196	AMEX	DHS	Wed, Feb 15, 2023	87.98	88.43	87.75	88.43
4195	AMEX	DHS	Tue, Feb 14, 2023	88.73	89.17	88.01	88.57
4194	AMEX	DHS	Mon, Feb 13, 2023	88.25	89.01	88.15	89.01
4193	AMEX	DHS	Fri, Feb 10, 2023	87.10	88.31	87.10	88.26
4192	AMEX	DHS	Thu, Feb 9, 2023	88.17	88.28	86.97	87.05
4191	AMEX	DHS	Wed, Feb 8, 2023	88.35	88.46	87.63	87.76
4190	AMEX	DHS	Tue, Feb 7, 2023	87.98	88.85	87.51	88.67
4189	AMEX	DHS	Mon, Feb 6, 2023	88.29	88.46	87.75	88.16
4188	AMEX	DHS	Fri, Feb 3, 2023	88.80	89.05	88.36	88.59
4187	AMEX	DHS	Thu, Feb 2, 2023	89.00	89.54	88.50	89.17
4186	AMEX	DHS	Wed, Feb 1, 2023	88.45	89.54	87.65	88.95
4185	AMEX	DHS	Tue, Jan 31, 2023	87.40	88.68	87.19	88.68
4184	AMEX	DHS	Mon, Jan 30, 2023	87.71	88.12	87.38	87.40
4183	AMEX	DHS	Fri, Jan 27, 2023	88.14	88.50	87.87	88.14
4182	AMEX	DHS	Thu, Jan 26, 2023	88.28	88.38	87.55	88.34
4181	AMEX	DHS	Wed, Jan 25, 2023	87.16	87.87	86.84	87.87
4180	AMEX	DHS	Tue, Jan 24, 2023	87.57	87.71	87.04	87.45
4179	AMEX	DHS	Mon, Jan 23, 2023	87.46	88.39	87.41	87.86
4178	AMEX	DHS	Fri, Jan 20, 2023	86.56	87.40	86.09	87.40
4177	AMEX	DHS	Thu, Jan 19, 2023	86.11	86.57	85.80	86.30
4176	AMEX	DHS	Wed, Jan 18, 2023	88.34	88.34	86.37	86.37
4175	AMEX	DHS	Tue, Jan 17, 2023	88.52	88.81	88.14	88.20
4174	AMEX	DHS	Fri, Jan 13, 2023	87.95	88.73	87.74	88.55
4173	AMEX	DHS	Thu, Jan 12, 2023	88.50	88.95	88.06	88.52
4172	AMEX	DHS	Wed, Jan 11, 2023	88.09	88.20	87.51	88.19
4171	AMEX	DHS	Tue, Jan 10, 2023	87.53	87.77	87.03	87.77
4170	AMEX	DHS	Mon, Jan 9, 2023	88.22	88.35	87.32	87.41
4169	AMEX	DHS	Fri, Jan 6, 2023	86.88	88.20	86.73	88.00
4168	AMEX	DHS	Thu, Jan 5, 2023	86.05	86.37	85.55	86.08
4167	AMEX	DHS	Wed, Jan 4, 2023	85.89	87.00	85.80	86.53
4166	AMEX	DHS	Tue, Jan 3, 2023	86.09	86.52	85.10	85.72
4165	AMEX	DHS	Fri, Dec 30, 2022	85.92	86.11	85.36	86.06
4164	AMEX	DHS	Thu, Dec 29, 2022	85.59	86.37	85.56	86.19
4163	AMEX	DHS	Wed, Dec 28, 2022	86.51	86.70	85.19	85.19
4162	AMEX	DHS	Tue, Dec 27, 2022	86.41	86.62	86.04	86.48
4161	AMEX	DHS	Fri, Dec 23, 2022	85.46	86.16	85.12	86.15
4160	AMEX	DHS	Thu, Dec 22, 2022	85.93	85.93	84.38	85.25
4159	AMEX	DHS	Wed, Dec 21, 2022	85.93	86.42	85.75	86.26
4158	AMEX	DHS	Tue, Dec 20, 2022	84.86	85.42	84.69	85.14
4157	AMEX	DHS	Mon, Dec 19, 2022	85.48	85.60	84.33	84.88
4156	AMEX	DHS	Fri, Dec 16, 2022	85.73	85.73	84.67	85.29
4155	AMEX	DHS	Thu, Dec 15, 2022	87.15	87.15	86.03	86.45
4154	AMEX	DHS	Wed, Dec 14, 2022	88.44	88.95	87.43	87.86
4153	AMEX	DHS	Tue, Dec 13, 2022	89.61	89.61	87.94	88.23
4152	AMEX	DHS	Mon, Dec 12, 2022	86.75	87.82	86.62	87.79
4151	AMEX	DHS	Fri, Dec 9, 2022	87.32	87.66	86.58	86.62
4150	AMEX	DHS	Thu, Dec 8, 2022	87.46	87.61	87.11	87.45
4149	AMEX	DHS	Wed, Dec 7, 2022	86.79	87.53	86.75	86.98
4148	AMEX	DHS	Tue, Dec 6, 2022	87.76	88.08	86.50	86.87
4147	AMEX	DHS	Mon, Dec 5, 2022	89.12	89.12	87.66	87.87
4146	AMEX	DHS	Fri, Dec 2, 2022	88.65	89.44	88.58	89.39
4145	AMEX	DHS	Thu, Dec 1, 2022	89.50	89.90	88.97	89.35
4144	AMEX	DHS	Wed, Nov 30, 2022	87.88	89.32	87.18	89.23
4143	AMEX	DHS	Tue, Nov 29, 2022	87.50	87.94	87.41	87.85
4142	AMEX	DHS	Mon, Nov 28, 2022	88.03	88.09	87.30	87.39
4141	AMEX	DHS	Fri, Nov 25, 2022	88.46	88.81	88.43	88.60
4140	AMEX	DHS	Wed, Nov 23, 2022	88.19	88.37	87.91	88.34
4139	AMEX	DHS	Tue, Nov 22, 2022	87.94	88.65	87.94	88.41
4138	AMEX	DHS	Mon, Nov 21, 2022	87.21	87.48	86.52	87.37
4137	AMEX	DHS	Fri, Nov 18, 2022	86.92	87.30	86.63	87.26
4136	AMEX	DHS	Thu, Nov 17, 2022	85.87	86.64	85.70	86.57
4135	AMEX	DHS	Wed, Nov 16, 2022	87.00	87.24	86.37	86.54
4134	AMEX	DHS	Tue, Nov 15, 2022	87.62	87.62	86.38	87.02
4133	AMEX	DHS	Mon, Nov 14, 2022	87.10	87.85	86.76	86.79
4132	AMEX	DHS	Fri, Nov 11, 2022	86.96	87.21	86.33	87.10
4131	AMEX	DHS	Thu, Nov 10, 2022	86.22	86.79	85.34	86.79
4130	AMEX	DHS	Wed, Nov 9, 2022	85.55	85.90	84.27	84.42
4129	AMEX	DHS	Tue, Nov 8, 2022	85.78	86.40	85.33	86.09
4128	AMEX	DHS	Mon, Nov 7, 2022	85.47	85.64	85.08	85.52
4127	AMEX	DHS	Fri, Nov 4, 2022	85.06	85.44	83.94	85.08
4126	AMEX	DHS	Thu, Nov 3, 2022	83.21	84.31	82.99	83.88
4125	AMEX	DHS	Wed, Nov 2, 2022	85.36	85.92	83.83	83.92
4124	AMEX	DHS	Tue, Nov 1, 2022	85.84	85.84	85.00	85.46
4123	AMEX	DHS	Mon, Oct 31, 2022	85.00	85.55	84.87	85.10
4122	AMEX	DHS	Fri, Oct 28, 2022	83.99	85.37	83.95	85.30
4121	AMEX	DHS	Thu, Oct 27, 2022	83.99	84.34	83.46	83.58
4120	AMEX	DHS	Wed, Oct 26, 2022	82.94	83.77	82.90	83.33
4119	AMEX	DHS	Tue, Oct 25, 2022	81.65	82.66	81.58	82.58
4118	AMEX	DHS	Mon, Oct 24, 2022	81.53	82.15	81.36	81.86
4117	AMEX	DHS	Fri, Oct 21, 2022	79.52	81.19	79.52	81.06
4116	AMEX	DHS	Thu, Oct 20, 2022	80.39	80.57	79.20	79.42
4115	AMEX	DHS	Wed, Oct 19, 2022	80.25	80.81	79.82	80.22
4114	AMEX	DHS	Tue, Oct 18, 2022	80.66	80.95	79.83	80.53
4113	AMEX	DHS	Mon, Oct 17, 2022	79.60	80.13	79.57	79.70
4112	AMEX	DHS	Fri, Oct 14, 2022	80.04	80.70	78.52	78.69
4111	AMEX	DHS	Thu, Oct 13, 2022	76.68	80.07	76.53	79.93
4110	AMEX	DHS	Wed, Oct 12, 2022	77.77	78.20	77.58	77.60
4109	AMEX	DHS	Tue, Oct 11, 2022	77.53	78.76	77.24	77.90
4108	AMEX	DHS	Mon, Oct 10, 2022	78.23	78.79	77.49	77.72
4107	AMEX	DHS	Fri, Oct 7, 2022	78.95	78.95	77.60	77.98
4106	AMEX	DHS	Thu, Oct 6, 2022	79.76	80.05	78.95	79.13
4105	AMEX	DHS	Wed, Oct 5, 2022	79.64	80.36	79.03	80.00
4104	AMEX	DHS	Tue, Oct 4, 2022	78.88	80.13	78.62	80.08
4103	AMEX	DHS	Mon, Oct 3, 2022	76.94	78.18	76.84	77.99
4102	AMEX	DHS	Fri, Sep 30, 2022	76.88	76.97	75.76	75.81
4101	AMEX	DHS	Thu, Sep 29, 2022	77.79	77.79	76.51	76.94
4100	AMEX	DHS	Wed, Sep 28, 2022	76.98	78.37	76.79	78.11
4099	AMEX	DHS	Tue, Sep 27, 2022	77.63	77.85	76.31	76.54
4098	AMEX	DHS	Mon, Sep 26, 2022	77.93	78.04	76.70	76.90
4097	AMEX	DHS	Fri, Sep 23, 2022	79.68	79.68	77.71	78.22
4096	AMEX	DHS	Thu, Sep 22, 2022	81.00	81.27	80.48	80.65
4095	AMEX	DHS	Wed, Sep 21, 2022	82.16	82.58	80.80	80.80
4094	AMEX	DHS	Tue, Sep 20, 2022	82.00	82.00	81.25	81.77
4093	AMEX	DHS	Mon, Sep 19, 2022	81.56	82.57	81.40	82.57
4092	AMEX	DHS	Fri, Sep 16, 2022	82.19	82.39	81.64	82.29
4091	AMEX	DHS	Thu, Sep 15, 2022	83.06	83.20	82.41	82.60
4090	AMEX	DHS	Wed, Sep 14, 2022	83.14	83.54	82.71	83.25
4089	AMEX	DHS	Tue, Sep 13, 2022	84.29	84.66	82.47	82.80
4088	AMEX	DHS	Mon, Sep 12, 2022	85.16	85.90	85.15	85.45
4087	AMEX	DHS	Fri, Sep 9, 2022	84.28	84.87	83.98	84.69
4086	AMEX	DHS	Thu, Sep 8, 2022	83.07	83.71	82.74	83.63
4085	AMEX	DHS	Wed, Sep 7, 2022	82.12	83.23	81.80	83.16
4084	AMEX	DHS	Tue, Sep 6, 2022	83.20	83.20	82.13	82.27
4083	AMEX	DHS	Fri, Sep 2, 2022	84.07	84.19	82.38	82.65
4082	AMEX	DHS	Thu, Sep 1, 2022	82.36	83.10	81.98	83.05
4081	AMEX	DHS	Wed, Aug 31, 2022	83.46	83.62	82.80	82.81
4080	AMEX	DHS	Tue, Aug 30, 2022	84.64	84.64	83.31	83.44
4079	AMEX	DHS	Mon, Aug 29, 2022	84.55	85.23	84.32	84.68
4078	AMEX	DHS	Fri, Aug 26, 2022	86.43	86.65	84.84	84.87
4077	AMEX	DHS	Thu, Aug 25, 2022	86.06	86.59	85.92	86.54
4076	AMEX	DHS	Wed, Aug 24, 2022	86.09	86.21	85.71	85.84
4075	AMEX	DHS	Tue, Aug 23, 2022	85.96	86.17	85.86	86.01
4074	AMEX	DHS	Mon, Aug 22, 2022	86.23	86.47	85.63	85.85
4073	AMEX	DHS	Fri, Aug 19, 2022	86.92	87.18	86.77	86.90
4072	AMEX	DHS	Thu, Aug 18, 2022	87.00	87.18	86.74	87.12
4071	AMEX	DHS	Wed, Aug 17, 2022	86.56	87.08	86.50	86.76
4070	AMEX	DHS	Tue, Aug 16, 2022	86.56	87.16	86.56	86.99
4069	AMEX	DHS	Mon, Aug 15, 2022	85.91	86.70	85.81	86.66
4068	AMEX	DHS	Fri, Aug 12, 2022	85.96	86.72	85.78	86.71
4067	AMEX	DHS	Thu, Aug 11, 2022	85.43	86.25	85.43	85.69
4066	AMEX	DHS	Wed, Aug 10, 2022	84.89	85.14	84.52	85.08
4065	AMEX	DHS	Tue, Aug 9, 2022	83.84	84.32	83.84	84.14
4064	AMEX	DHS	Mon, Aug 8, 2022	83.42	83.99	83.42	83.59
4063	AMEX	DHS	Fri, Aug 5, 2022	82.72	83.32	82.60	83.28
4062	AMEX	DHS	Thu, Aug 4, 2022	83.93	83.93	82.96	83.07
4061	AMEX	DHS	Wed, Aug 3, 2022	84.39	84.39	83.77	83.98
4060	AMEX	DHS	Tue, Aug 2, 2022	84.69	84.83	83.97	84.03
4059	AMEX	DHS	Mon, Aug 1, 2022	84.46	84.84	84.23	84.65
4058	AMEX	DHS	Fri, Jul 29, 2022	84.25	85.17	84.25	85.06
4057	AMEX	DHS	Thu, Jul 28, 2022	83.69	84.29	82.89	84.07
4056	AMEX	DHS	Wed, Jul 27, 2022	82.87	83.66	82.33	83.43
4055	AMEX	DHS	Tue, Jul 26, 2022	82.85	83.20	82.67	82.85
4054	AMEX	DHS	Mon, Jul 25, 2022	82.07	82.76	81.97	82.70
4053	AMEX	DHS	Fri, Jul 22, 2022	82.38	82.49	81.62	81.73
4052	AMEX	DHS	Thu, Jul 21, 2022	81.72	82.13	81.21	82.10
4051	AMEX	DHS	Wed, Jul 20, 2022	82.37	82.67	81.88	82.19
4050	AMEX	DHS	Tue, Jul 19, 2022	81.68	82.74	81.68	82.63
4049	AMEX	DHS	Mon, Jul 18, 2022	82.09	82.34	80.96	81.14
4048	AMEX	DHS	Fri, Jul 15, 2022	81.40	81.58	80.58	81.58
4047	AMEX	DHS	Thu, Jul 14, 2022	79.99	80.40	79.40	80.35
4046	AMEX	DHS	Wed, Jul 13, 2022	81.17	81.76	80.72	81.15
4045	AMEX	DHS	Tue, Jul 12, 2022	81.68	82.24	81.42	81.72
4044	AMEX	DHS	Mon, Jul 11, 2022	81.87	82.37	81.75	82.09
4043	AMEX	DHS	Fri, Jul 8, 2022	82.64	82.68	82.08	82.29
4042	AMEX	DHS	Thu, Jul 7, 2022	82.33	82.69	82.22	82.46
4041	AMEX	DHS	Wed, Jul 6, 2022	82.06	82.50	80.99	81.74
4040	AMEX	DHS	Tue, Jul 5, 2022	82.49	82.49	80.61	81.97
4039	AMEX	DHS	Fri, Jul 1, 2022	82.39	83.46	81.68	83.32
4038	AMEX	DHS	Thu, Jun 30, 2022	81.86	82.73	81.65	82.29
4037	AMEX	DHS	Wed, Jun 29, 2022	83.82	83.82	82.61	82.73
4036	AMEX	DHS	Tue, Jun 28, 2022	84.29	84.83	83.21	83.42
4035	AMEX	DHS	Mon, Jun 27, 2022	83.53	84.11	83.28	83.68
4034	AMEX	DHS	Fri, Jun 24, 2022	81.97	83.21	81.80	83.05
4033	AMEX	DHS	Thu, Jun 23, 2022	81.67	82.23	80.91	81.40
4032	AMEX	DHS	Wed, Jun 22, 2022	80.97	82.27	80.97	81.55
4031	AMEX	DHS	Tue, Jun 21, 2022	81.06	82.50	80.93	82.27
4030	AMEX	DHS	Fri, Jun 17, 2022	80.81	81.30	79.47	80.00
4029	AMEX	DHS	Thu, Jun 16, 2022	81.46	81.46	80.39	80.91
4028	AMEX	DHS	Wed, Jun 15, 2022	83.18	83.66	81.80	82.82
4027	AMEX	DHS	Tue, Jun 14, 2022	83.94	84.27	82.27	82.93
4026	AMEX	DHS	Mon, Jun 13, 2022	85.01	85.11	83.16	83.46
4025	AMEX	DHS	Fri, Jun 10, 2022	87.09	87.36	86.33	86.63
4024	AMEX	DHS	Thu, Jun 9, 2022	89.60	89.84	87.93	87.95
4023	AMEX	DHS	Wed, Jun 8, 2022	90.60	90.65	89.65	89.77
4022	AMEX	DHS	Tue, Jun 7, 2022	89.35	90.94	89.30	90.88
4021	AMEX	DHS	Mon, Jun 6, 2022	90.07	90.24	89.58	89.71
4020	AMEX	DHS	Fri, Jun 3, 2022	89.64	90.14	89.59	89.72
4019	AMEX	DHS	Thu, Jun 2, 2022	89.79	89.95	88.33	89.90
4018	AMEX	DHS	Wed, Jun 1, 2022	90.37	90.37	88.91	89.74
4017	AMEX	DHS	Tue, May 31, 2022	90.51	90.63	89.86	89.94
4016	AMEX	DHS	Fri, May 27, 2022	90.13	90.83	89.90	90.83
4015	AMEX	DHS	Thu, May 26, 2022	89.75	90.54	89.75	90.02
4014	AMEX	DHS	Wed, May 25, 2022	88.70	89.71	88.63	89.57
4013	AMEX	DHS	Tue, May 24, 2022	87.48	88.76	86.98	88.59
4012	AMEX	DHS	Mon, May 23, 2022	87.81	88.67	87.48	87.76
4011	AMEX	DHS	Fri, May 20, 2022	86.91	87.31	85.39	86.83
4010	AMEX	DHS	Thu, May 19, 2022	86.53	87.03	85.77	86.37
4009	AMEX	DHS	Wed, May 18, 2022	89.16	89.16	87.07	87.39
4008	AMEX	DHS	Tue, May 17, 2022	89.02	89.46	88.26	89.42
4007	AMEX	DHS	Mon, May 16, 2022	87.48	88.77	87.48	88.24
4006	AMEX	DHS	Fri, May 13, 2022	86.90	87.48	86.34	87.40
4005	AMEX	DHS	Thu, May 12, 2022	85.76	86.28	85.06	86.26
4004	AMEX	DHS	Wed, May 11, 2022	86.02	87.55	85.78	85.85
4003	AMEX	DHS	Tue, May 10, 2022	86.73	86.99	84.82	85.63
4002	AMEX	DHS	Mon, May 9, 2022	87.19	87.19	85.90	86.19
4001	AMEX	DHS	Fri, May 6, 2022	87.34	88.12	86.85	88.04
4000	AMEX	DHS	Thu, May 5, 2022	88.40	88.53	86.69	87.46
3999	AMEX	DHS	Wed, May 4, 2022	86.90	88.86	86.60	88.78
3998	AMEX	DHS	Tue, May 3, 2022	85.66	87.07	85.62	86.53
3997	AMEX	DHS	Mon, May 2, 2022	85.53	86.14	84.10	85.46
3996	AMEX	DHS	Fri, Apr 29, 2022	87.59	87.71	85.41	85.52
3995	AMEX	DHS	Thu, Apr 28, 2022	87.12	88.22	86.59	88.01
3994	AMEX	DHS	Wed, Apr 27, 2022	86.74	87.57	86.29	86.76
3993	AMEX	DHS	Tue, Apr 26, 2022	87.58	88.23	86.73	86.73
3992	AMEX	DHS	Mon, Apr 25, 2022	87.62	87.92	85.74	87.71
3991	AMEX	DHS	Fri, Apr 22, 2022	90.17	90.17	88.41	88.22
3990	AMEX	DHS	Thu, Apr 21, 2022	91.45	91.90	90.42	90.51
3989	AMEX	DHS	Wed, Apr 20, 2022	90.66	91.50	90.66	91.19
3988	AMEX	DHS	Tue, Apr 19, 2022	90.05	90.59	90.05	90.43
3987	AMEX	DHS	Mon, Apr 18, 2022	90.25	90.69	89.77	90.05
3986	AMEX	DHS	Thu, Apr 14, 2022	90.04	90.74	90.04	90.20
3985	AMEX	DHS	Wed, Apr 13, 2022	89.82	90.11	89.34	89.95
3984	AMEX	DHS	Tue, Apr 12, 2022	89.95	90.40	89.44	89.62
3983	AMEX	DHS	Mon, Apr 11, 2022	90.48	90.67	89.46	89.52
3982	AMEX	DHS	Fri, Apr 8, 2022	90.02	90.73	89.84	90.48
3981	AMEX	DHS	Thu, Apr 7, 2022	89.13	89.95	88.72	89.76
3980	AMEX	DHS	Wed, Apr 6, 2022	88.21	89.22	88.21	89.12
3979	AMEX	DHS	Tue, Apr 5, 2022	88.44	89.39	88.04	88.17
3978	AMEX	DHS	Mon, Apr 4, 2022	88.72	88.72	87.87	88.52
3977	AMEX	DHS	Fri, Apr 1, 2022	88.27	88.77	87.90	88.73
3976	AMEX	DHS	Thu, Mar 31, 2022	88.69	89.12	87.99	88.09
3975	AMEX	DHS	Wed, Mar 30, 2022	88.95	89.07	88.47	88.81
3974	AMEX	DHS	Tue, Mar 29, 2022	88.57	88.79	87.99	88.72
3973	AMEX	DHS	Mon, Mar 28, 2022	88.29	88.31	87.69	88.28
3972	AMEX	DHS	Fri, Mar 25, 2022	87.80	88.82	87.80	88.78
3971	AMEX	DHS	Thu, Mar 24, 2022	87.52	87.93	87.38	87.68
3970	AMEX	DHS	Wed, Mar 23, 2022	87.71	87.84	87.16	87.16
3969	AMEX	DHS	Tue, Mar 22, 2022	87.73	87.88	87.07	87.51
3968	AMEX	DHS	Mon, Mar 21, 2022	86.93	87.68	86.93	87.37
3967	AMEX	DHS	Fri, Mar 18, 2022	86.50	86.67	85.97	86.61
3966	AMEX	DHS	Thu, Mar 17, 2022	85.65	86.62	85.58	86.59
3965	AMEX	DHS	Wed, Mar 16, 2022	85.60	85.61	84.50	85.55
3964	AMEX	DHS	Tue, Mar 15, 2022	85.06	85.29	84.35	85.10
3963	AMEX	DHS	Mon, Mar 14, 2022	85.37	85.74	84.66	85.01
3962	AMEX	DHS	Fri, Mar 11, 2022	85.62	86.23	85.24	85.24
3961	AMEX	DHS	Thu, Mar 10, 2022	85.04	85.73	84.94	85.63
3960	AMEX	DHS	Wed, Mar 9, 2022	85.69	86.25	85.26	85.36
3959	AMEX	DHS	Tue, Mar 8, 2022	86.40	86.50	85.13	85.13
3958	AMEX	DHS	Mon, Mar 7, 2022	86.56	86.64	85.32	85.76
3957	AMEX	DHS	Fri, Mar 4, 2022	85.86	86.72	85.43	86.71
3956	AMEX	DHS	Thu, Mar 3, 2022	86.00	86.71	85.82	86.37
3955	AMEX	DHS	Wed, Mar 2, 2022	84.86	86.30	84.86	85.93
3954	AMEX	DHS	Tue, Mar 1, 2022	84.81	85.29	83.67	84.19
3953	AMEX	DHS	Mon, Feb 28, 2022	84.21	84.99	83.91	84.91
3952	AMEX	DHS	Fri, Feb 25, 2022	83.16	85.35	83.16	85.23
3951	AMEX	DHS	Thu, Feb 24, 2022	83.07	83.07	81.18	82.52
3950	AMEX	DHS	Wed, Feb 23, 2022	84.64	84.65	83.63	83.68
3949	AMEX	DHS	Tue, Feb 22, 2022	84.95	84.95	83.66	84.15
3948	AMEX	DHS	Fri, Feb 18, 2022	84.77	85.33	84.61	84.84
3947	AMEX	DHS	Thu, Feb 17, 2022	85.18	85.26	84.68	84.98
3946	AMEX	DHS	Wed, Feb 16, 2022	85.06	85.79	85.06	85.42
3945	AMEX	DHS	Tue, Feb 15, 2022	84.86	85.21	84.65	85.03
3944	AMEX	DHS	Mon, Feb 14, 2022	85.44	85.44	83.84	84.73
3943	AMEX	DHS	Fri, Feb 11, 2022	85.26	85.99	85.03	85.44
3942	AMEX	DHS	Thu, Feb 10, 2022	85.86	86.41	84.86	85.12
3941	AMEX	DHS	Wed, Feb 9, 2022	86.32	86.33	86.03	86.13
3940	AMEX	DHS	Tue, Feb 8, 2022	85.84	85.92	85.46	85.85
3939	AMEX	DHS	Mon, Feb 7, 2022	85.54	86.23	85.14	85.83
3938	AMEX	DHS	Fri, Feb 4, 2022	85.42	85.97	84.89	85.46
3937	AMEX	DHS	Thu, Feb 3, 2022	86.07	86.07	85.44	85.46
3936	AMEX	DHS	Wed, Feb 2, 2022	85.40	86.21	85.20	86.09
3935	AMEX	DHS	Tue, Feb 1, 2022	84.95	85.75	84.75	85.57
3934	AMEX	DHS	Mon, Jan 31, 2022	84.27	84.95	83.98	84.95
3933	AMEX	DHS	Fri, Jan 28, 2022	83.53	84.56	83.05	84.56
3932	AMEX	DHS	Thu, Jan 27, 2022	84.15	85.11	83.45	83.83
3931	AMEX	DHS	Wed, Jan 26, 2022	83.88	84.62	82.62	83.30
3930	AMEX	DHS	Tue, Jan 25, 2022	82.47	84.15	81.53	83.74
3929	AMEX	DHS	Mon, Jan 24, 2022	82.43	83.30	80.97	83.08
3928	AMEX	DHS	Fri, Jan 21, 2022	83.93	84.32	83.16	83.34
3927	AMEX	DHS	Thu, Jan 20, 2022	84.69	85.33	84.07	84.20
3926	AMEX	DHS	Wed, Jan 19, 2022	85.37	85.37	84.71	84.72
3925	AMEX	DHS	Tue, Jan 18, 2022	85.75	85.81	84.92	85.26
3924	AMEX	DHS	Fri, Jan 14, 2022	85.49	86.09	85.25	86.03
3923	AMEX	DHS	Thu, Jan 13, 2022	85.76	86.17	85.50	85.59
3922	AMEX	DHS	Wed, Jan 12, 2022	85.72	85.80	85.38	85.61
3921	AMEX	DHS	Tue, Jan 11, 2022	85.34	85.74	84.90	85.71
3920	AMEX	DHS	Mon, Jan 10, 2022	85.15	85.26	84.60	85.26
3919	AMEX	DHS	Fri, Jan 7, 2022	84.31	85.20	84.14	85.04
3918	AMEX	DHS	Thu, Jan 6, 2022	83.92	84.49	83.78	84.18
3917	AMEX	DHS	Wed, Jan 5, 2022	84.12	84.79	83.73	83.76
3916	AMEX	DHS	Tue, Jan 4, 2022	83.47	84.19	83.35	83.85
3915	AMEX	DHS	Mon, Jan 3, 2022	82.48	82.98	82.34	82.95
3914	AMEX	DHS	Fri, Dec 31, 2021	82.47	82.78	82.38	82.54
3913	AMEX	DHS	Thu, Dec 30, 2021	82.74	82.86	82.43	82.44
3912	AMEX	DHS	Wed, Dec 29, 2021	82.39	82.63	82.31	82.40
3911	AMEX	DHS	Tue, Dec 28, 2021	82.27	82.62	82.21	82.39
3910	AMEX	DHS	Mon, Dec 27, 2021	81.69	82.27	81.38	82.21
3909	AMEX	DHS	Thu, Dec 23, 2021	81.81	82.18	81.81	81.48
3908	AMEX	DHS	Wed, Dec 22, 2021	81.15	81.69	80.65	81.61
3907	AMEX	DHS	Tue, Dec 21, 2021	81.00	81.27	80.73	81.05
3906	AMEX	DHS	Mon, Dec 20, 2021	80.18	80.50	79.64	80.47
3905	AMEX	DHS	Fri, Dec 17, 2021	81.55	81.55	80.89	81.01
3904	AMEX	DHS	Thu, Dec 16, 2021	81.12	82.34	81.12	82.03
3903	AMEX	DHS	Wed, Dec 15, 2021	80.39	81.01	79.97	81.01
3902	AMEX	DHS	Tue, Dec 14, 2021	79.86	80.53	79.86	80.15
3901	AMEX	DHS	Mon, Dec 13, 2021	79.94	80.34	79.75	80.11
3900	AMEX	DHS	Fri, Dec 10, 2021	79.65	80.00	79.65	80.00
3899	AMEX	DHS	Thu, Dec 9, 2021	79.04	79.50	79.00	79.17
3898	AMEX	DHS	Wed, Dec 8, 2021	79.58	79.72	79.08	79.29
3897	AMEX	DHS	Tue, Dec 7, 2021	79.36	79.78	79.14	79.52
3896	AMEX	DHS	Mon, Dec 6, 2021	78.74	79.46	78.74	79.01
3895	AMEX	DHS	Fri, Dec 3, 2021	78.19	78.32	77.82	78.28
3894	AMEX	DHS	Thu, Dec 2, 2021	76.84	78.29	76.84	77.78
3893	AMEX	DHS	Wed, Dec 1, 2021	77.72	78.61	76.78	76.78
3892	AMEX	DHS	Tue, Nov 30, 2021	78.21	78.57	77.00	77.01
3891	AMEX	DHS	Mon, Nov 29, 2021	79.23	79.23	78.65	78.82
3890	AMEX	DHS	Fri, Nov 26, 2021	79.00	79.00	78.16	78.59
3889	AMEX	DHS	Wed, Nov 24, 2021	79.83	79.87	79.66	79.74
3888	AMEX	DHS	Tue, Nov 23, 2021	79.40	79.93	79.40	79.82
3887	AMEX	DHS	Mon, Nov 22, 2021	79.08	79.99	79.03	79.26
3886	AMEX	DHS	Fri, Nov 19, 2021	79.21	79.21	78.75	78.81
3885	AMEX	DHS	Thu, Nov 18, 2021	79.78	79.78	79.18	79.37
3884	AMEX	DHS	Wed, Nov 17, 2021	79.93	80.05	79.70	79.99
3883	AMEX	DHS	Tue, Nov 16, 2021	80.59	80.59	80.07	80.07
3882	AMEX	DHS	Mon, Nov 15, 2021	80.59	80.60	80.38	80.53
3881	AMEX	DHS	Fri, Nov 12, 2021	80.55	80.55	80.18	80.30
3880	AMEX	DHS	Thu, Nov 11, 2021	80.38	80.43	80.25	80.30
3879	AMEX	DHS	Wed, Nov 10, 2021	80.01	80.51	80.01	80.21
3878	AMEX	DHS	Tue, Nov 9, 2021	80.00	80.00	79.56	79.85
3877	AMEX	DHS	Mon, Nov 8, 2021	80.43	80.43	79.79	79.90
3876	AMEX	DHS	Fri, Nov 5, 2021	79.83	80.35	79.83	80.19
3875	AMEX	DHS	Thu, Nov 4, 2021	79.86	79.86	78.70	79.12
3874	AMEX	DHS	Wed, Nov 3, 2021	79.12	79.87	79.12	79.84
3873	AMEX	DHS	Tue, Nov 2, 2021	79.11	79.38	78.94	79.29
3872	AMEX	DHS	Mon, Nov 1, 2021	78.81	78.87	78.46	78.85
3871	AMEX	DHS	Fri, Oct 29, 2021	78.39	78.68	78.21	78.36
3870	AMEX	DHS	Thu, Oct 28, 2021	78.30	78.58	78.25	78.58
3869	AMEX	DHS	Wed, Oct 27, 2021	79.39	79.39	78.13	78.13
3868	AMEX	DHS	Tue, Oct 26, 2021	79.18	79.43	79.07	79.24
3867	AMEX	DHS	Mon, Oct 25, 2021	79.26	79.26	78.87	78.99
3866	AMEX	DHS	Fri, Oct 22, 2021	79.32	79.56	79.16	79.09
3865	AMEX	DHS	Thu, Oct 21, 2021	79.50	79.50	78.95	79.22
3864	AMEX	DHS	Wed, Oct 20, 2021	78.80	79.68	78.80	79.62
3863	AMEX	DHS	Tue, Oct 19, 2021	78.73	78.76	78.43	78.74
3862	AMEX	DHS	Mon, Oct 18, 2021	78.47	78.81	78.22	78.39
3861	AMEX	DHS	Fri, Oct 15, 2021	79.38	79.38	78.84	78.88
3860	AMEX	DHS	Thu, Oct 14, 2021	78.23	78.84	78.10	78.82
3859	AMEX	DHS	Wed, Oct 13, 2021	77.39	77.90	76.99	77.80
3858	AMEX	DHS	Tue, Oct 12, 2021	77.99	78.07	77.40	77.57
3857	AMEX	DHS	Mon, Oct 11, 2021	78.50	78.65	77.87	77.89
3856	AMEX	DHS	Fri, Oct 8, 2021	78.52	78.68	78.36	78.37
3855	AMEX	DHS	Thu, Oct 7, 2021	78.51	79.04	78.45	78.45
3854	AMEX	DHS	Wed, Oct 6, 2021	77.54	78.18	77.00	78.18
3853	AMEX	DHS	Tue, Oct 5, 2021	77.95	78.38	77.81	78.09
3852	AMEX	DHS	Mon, Oct 4, 2021	77.55	78.26	77.48	77.77
3851	AMEX	DHS	Fri, Oct 1, 2021	77.35	78.06	76.73	77.75
3850	AMEX	DHS	Thu, Sep 30, 2021	78.78	78.78	76.98	76.98
3849	AMEX	DHS	Wed, Sep 29, 2021	78.19	78.77	77.98	78.45
3848	AMEX	DHS	Tue, Sep 28, 2021	78.68	78.83	77.83	77.91
3847	AMEX	DHS	Mon, Sep 27, 2021	78.59	79.19	78.59	78.83
3846	AMEX	DHS	Fri, Sep 24, 2021	78.19	78.67	78.19	78.32
3845	AMEX	DHS	Thu, Sep 23, 2021	78.25	79.02	78.25	78.42
3844	AMEX	DHS	Wed, Sep 22, 2021	77.85	78.30	77.81	77.82
3843	AMEX	DHS	Tue, Sep 21, 2021	78.07	78.25	77.39	77.40
3842	AMEX	DHS	Mon, Sep 20, 2021	77.81	77.89	76.95	77.68
3841	AMEX	DHS	Fri, Sep 17, 2021	79.13	79.13	78.62	78.65
3840	AMEX	DHS	Thu, Sep 16, 2021	79.75	79.75	78.95	79.23
3839	AMEX	DHS	Wed, Sep 15, 2021	78.88	79.86	78.86	79.68
3838	AMEX	DHS	Tue, Sep 14, 2021	79.72	79.72	78.74	78.83
3837	AMEX	DHS	Mon, Sep 13, 2021	79.70	79.87	79.24	79.47
3836	AMEX	DHS	Fri, Sep 10, 2021	79.98	79.98	79.16	79.16
3835	AMEX	DHS	Thu, Sep 9, 2021	80.08	80.20	79.70	79.70
3834	AMEX	DHS	Wed, Sep 8, 2021	79.79	80.27	79.79	80.20
3833	AMEX	DHS	Tue, Sep 7, 2021	80.80	80.80	80.01	80.01
3832	AMEX	DHS	Fri, Sep 3, 2021	80.93	81.01	80.73	80.88
3831	AMEX	DHS	Thu, Sep 2, 2021	80.70	81.05	80.66	81.05
3830	AMEX	DHS	Wed, Sep 1, 2021	80.89	80.89	80.06	80.43
3829	AMEX	DHS	Tue, Aug 31, 2021	80.65	80.81	80.54	80.74
3828	AMEX	DHS	Mon, Aug 30, 2021	80.69	80.78	80.46	80.59
3827	AMEX	DHS	Fri, Aug 27, 2021	80.23	80.70	80.23	80.61
3826	AMEX	DHS	Thu, Aug 26, 2021	80.42	80.46	80.07	80.07
3825	AMEX	DHS	Wed, Aug 25, 2021	80.30	80.68	80.00	80.44
3824	AMEX	DHS	Tue, Aug 24, 2021	80.54	80.54	80.19	80.15
3823	AMEX	DHS	Mon, Aug 23, 2021	80.67	80.73	80.48	80.48
3822	AMEX	DHS	Fri, Aug 20, 2021	79.75	80.41	79.53	80.23
3821	AMEX	DHS	Thu, Aug 19, 2021	79.35	79.96	79.35	79.70
3820	AMEX	DHS	Wed, Aug 18, 2021	80.64	80.79	79.79	79.83
3819	AMEX	DHS	Tue, Aug 17, 2021	80.78	80.89	80.31	80.89
3818	AMEX	DHS	Mon, Aug 16, 2021	80.61	81.01	80.40	80.98
3817	AMEX	DHS	Fri, Aug 13, 2021	80.64	80.90	80.57	80.85
3816	AMEX	DHS	Thu, Aug 12, 2021	80.43	80.53	80.17	80.50
3815	AMEX	DHS	Wed, Aug 11, 2021	80.12	80.37	80.09	80.32
3814	AMEX	DHS	Tue, Aug 10, 2021	79.51	80.05	79.37	80.03
3813	AMEX	DHS	Mon, Aug 9, 2021	79.36	79.42	79.19	79.32
3812	AMEX	DHS	Fri, Aug 6, 2021	79.24	79.61	79.24	79.36
3811	AMEX	DHS	Thu, Aug 5, 2021	78.81	79.05	78.81	79.05
3810	AMEX	DHS	Wed, Aug 4, 2021	79.27	79.27	78.59	78.59
3809	AMEX	DHS	Tue, Aug 3, 2021	79.03	79.59	78.62	79.59
3808	AMEX	DHS	Mon, Aug 2, 2021	79.21	79.79	78.79	78.79
3807	AMEX	DHS	Fri, Jul 30, 2021	79.25	79.38	78.75	78.80
3806	AMEX	DHS	Thu, Jul 29, 2021	79.29	79.51	79.21	79.32
3805	AMEX	DHS	Wed, Jul 28, 2021	78.90	79.05	78.57	78.86
3804	AMEX	DHS	Tue, Jul 27, 2021	78.57	78.95	78.31	78.95
3803	AMEX	DHS	Mon, Jul 26, 2021	78.25	78.73	78.25	78.73
3802	AMEX	DHS	Fri, Jul 23, 2021	78.43	78.69	78.32	78.40
3801	AMEX	DHS	Thu, Jul 22, 2021	78.41	78.41	77.92	78.17
3800	AMEX	DHS	Wed, Jul 21, 2021	78.30	78.50	78.29	78.33
3799	AMEX	DHS	Tue, Jul 20, 2021	77.18	78.30	77.12	77.85
3798	AMEX	DHS	Mon, Jul 19, 2021	77.68	77.68	76.44	77.05
3797	AMEX	DHS	Fri, Jul 16, 2021	79.03	79.03	78.26	78.30
3796	AMEX	DHS	Thu, Jul 15, 2021	78.24	78.82	78.24	78.82
3795	AMEX	DHS	Wed, Jul 14, 2021	78.33	78.58	78.15	78.50
3794	AMEX	DHS	Tue, Jul 13, 2021	78.69	78.69	78.08	78.08
3793	AMEX	DHS	Mon, Jul 12, 2021	78.27	78.78	78.27	78.76
3792	AMEX	DHS	Fri, Jul 9, 2021	78.01	78.65	78.01	78.58
3791	AMEX	DHS	Thu, Jul 8, 2021	77.24	77.80	77.24	77.50
3790	AMEX	DHS	Wed, Jul 7, 2021	77.73	78.08	77.64	78.03
3789	AMEX	DHS	Tue, Jul 6, 2021	78.45	78.45	77.29	77.85
3788	AMEX	DHS	Fri, Jul 2, 2021	78.81	78.81	78.44	78.57
3787	AMEX	DHS	Thu, Jul 1, 2021	78.40	78.87	78.36	78.70
3786	AMEX	DHS	Wed, Jun 30, 2021	77.80	78.30	77.80	78.22
3785	AMEX	DHS	Tue, Jun 29, 2021	78.44	78.44	77.73	77.82
3784	AMEX	DHS	Mon, Jun 28, 2021	78.64	78.64	78.11	78.20
3783	AMEX	DHS	Fri, Jun 25, 2021	78.06	78.58	78.06	78.48
3782	AMEX	DHS	Thu, Jun 24, 2021	77.99	78.22	77.89	78.15
3781	AMEX	DHS	Wed, Jun 23, 2021	78.48	78.48	78.01	77.74
3780	AMEX	DHS	Tue, Jun 22, 2021	78.52	78.70	78.27	78.39
3779	AMEX	DHS	Mon, Jun 21, 2021	77.71	78.54	77.71	78.52
3778	AMEX	DHS	Fri, Jun 18, 2021	78.21	78.21	77.21	77.21
3777	AMEX	DHS	Thu, Jun 17, 2021	79.67	79.67	78.42	78.70
3776	AMEX	DHS	Wed, Jun 16, 2021	80.32	80.32	79.50	79.65
3775	AMEX	DHS	Tue, Jun 15, 2021	80.49	80.50	80.07	80.29
3774	AMEX	DHS	Mon, Jun 14, 2021	80.73	80.73	79.93	80.30
3773	AMEX	DHS	Fri, Jun 11, 2021	80.68	80.79	80.51	80.76
3772	AMEX	DHS	Thu, Jun 10, 2021	80.69	80.93	80.55	80.71
3771	AMEX	DHS	Wed, Jun 9, 2021	80.22	80.65	80.22	80.37
3770	AMEX	DHS	Tue, Jun 8, 2021	80.56	80.57	80.18	80.41
3769	AMEX	DHS	Mon, Jun 7, 2021	80.53	80.73	80.44	80.53
3768	AMEX	DHS	Fri, Jun 4, 2021	80.57	80.69	80.30	80.57
3767	AMEX	DHS	Thu, Jun 3, 2021	79.61	80.31	79.61	80.29
3766	AMEX	DHS	Wed, Jun 2, 2021	80.00	80.14	79.88	80.03
3765	AMEX	DHS	Tue, Jun 1, 2021	79.99	80.20	79.63	79.80
3764	AMEX	DHS	Fri, May 28, 2021	79.80	79.80	79.60	79.60
3763	AMEX	DHS	Thu, May 27, 2021	79.83	80.01	79.56	79.64
3762	AMEX	DHS	Wed, May 26, 2021	79.52	79.59	79.16	79.51
3761	AMEX	DHS	Tue, May 25, 2021	80.21	80.21	79.33	79.40
3760	AMEX	DHS	Mon, May 24, 2021	80.31	80.47	80.11	80.17
3759	AMEX	DHS	Fri, May 21, 2021	80.24	80.48	80.05	80.16
3758	AMEX	DHS	Thu, May 20, 2021	79.33	80.18	79.19	79.92
3757	AMEX	DHS	Wed, May 19, 2021	79.03	79.40	78.46	79.40
3756	AMEX	DHS	Tue, May 18, 2021	80.39	80.39	79.92	79.92
3755	AMEX	DHS	Mon, May 17, 2021	80.69	80.96	80.65	80.66
3754	AMEX	DHS	Fri, May 14, 2021	80.58	80.90	80.52	80.75
3753	AMEX	DHS	Thu, May 13, 2021	78.77	80.48	78.77	80.19
3752	AMEX	DHS	Wed, May 12, 2021	79.94	80.04	78.73	78.79
3751	AMEX	DHS	Tue, May 11, 2021	80.48	80.60	79.72	80.14
3750	AMEX	DHS	Mon, May 10, 2021	81.01	81.71	80.97	80.99
3749	AMEX	DHS	Fri, May 7, 2021	80.06	80.69	80.06	80.61
3748	AMEX	DHS	Thu, May 6, 2021	79.42	80.32	79.35	80.32
3747	AMEX	DHS	Wed, May 5, 2021	79.38	79.48	79.04	79.36
3746	AMEX	DHS	Tue, May 4, 2021	78.89	79.25	78.89	79.18
3745	AMEX	DHS	Mon, May 3, 2021	78.77	79.40	78.70	79.04
3744	AMEX	DHS	Fri, Apr 30, 2021	78.29	78.32	78.05	78.29
3743	AMEX	DHS	Thu, Apr 29, 2021	78.33	78.59	78.14	78.56
3742	AMEX	DHS	Wed, Apr 28, 2021	77.88	78.19	77.88	77.93
3741	AMEX	DHS	Tue, Apr 27, 2021	77.94	77.94	77.68	77.83
3740	AMEX	DHS	Mon, Apr 26, 2021	78.26	78.36	77.89	77.99
3739	AMEX	DHS	Fri, Apr 23, 2021	77.72	78.53	77.72	78.21
3738	AMEX	DHS	Thu, Apr 22, 2021	78.49	78.49	77.69	77.72
3737	AMEX	DHS	Wed, Apr 21, 2021	77.58	78.42	77.58	78.36
3736	AMEX	DHS	Tue, Apr 20, 2021	77.50	77.75	77.35	77.56
3735	AMEX	DHS	Mon, Apr 19, 2021	78.46	78.46	77.72	77.89
3734	AMEX	DHS	Fri, Apr 16, 2021	77.87	78.48	77.87	78.39
3733	AMEX	DHS	Thu, Apr 15, 2021	77.59	77.76	77.42	77.67
3732	AMEX	DHS	Wed, Apr 14, 2021	77.10	77.56	77.10	77.35
3731	AMEX	DHS	Tue, Apr 13, 2021	77.31	77.31	76.97	77.20
3730	AMEX	DHS	Mon, Apr 12, 2021	77.16	77.47	77.16	77.45
3729	AMEX	DHS	Fri, Apr 9, 2021	77.05	77.24	76.90	77.17
3728	AMEX	DHS	Thu, Apr 8, 2021	77.12	77.12	76.75	76.90
3727	AMEX	DHS	Wed, Apr 7, 2021	76.99	77.25	76.80	76.97
3726	AMEX	DHS	Tue, Apr 6, 2021	76.97	77.16	76.83	77.06
3725	AMEX	DHS	Mon, Apr 5, 2021	77.00	77.37	76.89	77.09
3724	AMEX	DHS	Thu, Apr 1, 2021	76.48	76.63	75.88	76.59
3723	AMEX	DHS	Wed, Mar 31, 2021	76.27	76.53	76.23	76.30
3722	AMEX	DHS	Tue, Mar 30, 2021	76.91	76.91	76.34	76.50
3721	AMEX	DHS	Mon, Mar 29, 2021	76.48	77.07	76.36	76.78
3720	AMEX	DHS	Fri, Mar 26, 2021	75.85	76.87	75.72	76.80
3719	AMEX	DHS	Thu, Mar 25, 2021	74.28	75.51	74.01	75.37
3718	AMEX	DHS	Wed, Mar 24, 2021	75.01	75.62	74.79	74.40
3717	AMEX	DHS	Tue, Mar 23, 2021	75.42	75.68	74.81	74.97
3716	AMEX	DHS	Mon, Mar 22, 2021	75.39	75.83	75.11	75.77
3715	AMEX	DHS	Fri, Mar 19, 2021	75.68	75.84	75.17	75.51
3714	AMEX	DHS	Thu, Mar 18, 2021	75.74	76.45	75.69	75.75
3713	AMEX	DHS	Wed, Mar 17, 2021	75.49	75.80	75.31	75.78
3712	AMEX	DHS	Tue, Mar 16, 2021	75.52	75.80	75.47	75.78
3711	AMEX	DHS	Mon, Mar 15, 2021	75.50	75.89	75.25	75.89
3710	AMEX	DHS	Fri, Mar 12, 2021	74.70	75.28	74.70	75.22
3709	AMEX	DHS	Thu, Mar 11, 2021	74.80	75.05	74.44	74.55
3708	AMEX	DHS	Wed, Mar 10, 2021	74.04	74.94	74.04	74.74
3707	AMEX	DHS	Tue, Mar 9, 2021	74.06	74.38	73.81	73.81
3706	AMEX	DHS	Mon, Mar 8, 2021	73.02	74.57	73.02	73.95
3705	AMEX	DHS	Fri, Mar 5, 2021	72.09	73.02	71.65	72.94
3704	AMEX	DHS	Thu, Mar 4, 2021	72.05	72.56	70.89	71.44
3703	AMEX	DHS	Wed, Mar 3, 2021	71.67	72.54	71.67	72.09
3702	AMEX	DHS	Tue, Mar 2, 2021	72.01	72.29	71.82	71.83
3701	AMEX	DHS	Mon, Mar 1, 2021	71.42	72.46	71.42	71.93
3700	AMEX	DHS	Fri, Feb 26, 2021	71.97	71.97	70.67	70.67
3699	AMEX	DHS	Thu, Feb 25, 2021	72.73	73.10	71.66	71.92
3698	AMEX	DHS	Wed, Feb 24, 2021	72.25	73.03	72.15	72.97
3697	AMEX	DHS	Tue, Feb 23, 2021	72.15	72.34	71.84	72.17
3696	AMEX	DHS	Mon, Feb 22, 2021	71.36	72.09	71.36	71.98
3695	AMEX	DHS	Fri, Feb 19, 2021	71.81	71.87	71.61	71.61
3694	AMEX	DHS	Thu, Feb 18, 2021	71.50	71.80	71.48	71.69
3693	AMEX	DHS	Wed, Feb 17, 2021	71.17	71.81	71.10	71.76
3692	AMEX	DHS	Tue, Feb 16, 2021	71.55	71.58	71.26	71.36
3691	AMEX	DHS	Fri, Feb 12, 2021	71.16	71.50	71.14	71.45
3690	AMEX	DHS	Thu, Feb 11, 2021	71.53	71.53	70.91	71.27
3689	AMEX	DHS	Wed, Feb 10, 2021	71.74	71.75	71.20	71.37
3688	AMEX	DHS	Tue, Feb 9, 2021	71.35	71.58	71.16	71.42
3687	AMEX	DHS	Mon, Feb 8, 2021	71.18	71.41	71.04	71.41
3686	AMEX	DHS	Fri, Feb 5, 2021	71.01	71.13	70.79	70.99
3685	AMEX	DHS	Thu, Feb 4, 2021	69.56	70.58	69.56	70.58
3684	AMEX	DHS	Wed, Feb 3, 2021	69.44	69.64	69.15	69.59
3683	AMEX	DHS	Tue, Feb 2, 2021	69.14	69.65	68.91	69.33
3682	AMEX	DHS	Mon, Feb 1, 2021	68.83	69.00	68.34	68.78
3681	AMEX	DHS	Fri, Jan 29, 2021	69.26	69.57	68.33	68.47
3680	AMEX	DHS	Thu, Jan 28, 2021	69.78	70.37	69.52	69.56
3679	AMEX	DHS	Wed, Jan 27, 2021	69.89	70.26	69.31	69.50
3678	AMEX	DHS	Tue, Jan 26, 2021	70.37	70.70	70.12	70.61
3677	AMEX	DHS	Mon, Jan 25, 2021	69.71	70.41	69.61	70.41
3676	AMEX	DHS	Fri, Jan 22, 2021	69.74	70.18	69.47	69.97
3675	AMEX	DHS	Thu, Jan 21, 2021	70.64	70.64	70.20	70.28
3674	AMEX	DHS	Wed, Jan 20, 2021	70.70	70.70	70.29	70.65
3673	AMEX	DHS	Tue, Jan 19, 2021	70.63	70.63	70.27	70.45
3672	AMEX	DHS	Fri, Jan 15, 2021	70.21	70.45	69.76	70.26
3671	AMEX	DHS	Thu, Jan 14, 2021	70.37	70.94	70.32	70.60
3670	AMEX	DHS	Wed, Jan 13, 2021	69.96	70.35	69.96	70.24
3669	AMEX	DHS	Tue, Jan 12, 2021	70.12	70.26	69.75	70.24
3668	AMEX	DHS	Mon, Jan 11, 2021	69.77	70.19	69.77	70.08
3667	AMEX	DHS	Fri, Jan 8, 2021	70.33	70.33	69.49	70.12
3666	AMEX	DHS	Thu, Jan 7, 2021	70.58	70.58	70.00	70.34
3665	AMEX	DHS	Wed, Jan 6, 2021	69.01	70.59	69.01	70.15
3664	AMEX	DHS	Tue, Jan 5, 2021	68.62	69.14	68.34	68.88
3663	AMEX	DHS	Mon, Jan 4, 2021	69.56	69.56	67.92	68.57
3662	AMEX	DHS	Thu, Dec 31, 2020	68.63	69.43	68.55	69.36
3661	AMEX	DHS	Wed, Dec 30, 2020	68.69	69.04	68.69	68.82
3660	AMEX	DHS	Tue, Dec 29, 2020	69.25	69.27	68.58	68.62
3659	AMEX	DHS	Mon, Dec 28, 2020	69.08	69.58	68.89	68.99
3658	AMEX	DHS	Thu, Dec 24, 2020	68.99	68.99	68.49	68.96
3657	AMEX	DHS	Wed, Dec 23, 2020	68.63	69.11	68.63	68.80
3656	AMEX	DHS	Tue, Dec 22, 2020	68.69	68.83	68.35	68.46
3655	AMEX	DHS	Mon, Dec 21, 2020	68.67	68.87	68.02	68.86
3654	AMEX	DHS	Fri, Dec 18, 2020	70.58	70.58	69.78	69.51
3653	AMEX	DHS	Thu, Dec 17, 2020	70.50	70.50	70.20	70.44
3652	AMEX	DHS	Wed, Dec 16, 2020	70.42	70.59	70.23	70.42
3651	AMEX	DHS	Tue, Dec 15, 2020	69.96	70.59	69.82	70.59
3650	AMEX	DHS	Mon, Dec 14, 2020	70.89	71.11	69.68	69.71
3649	AMEX	DHS	Fri, Dec 11, 2020	70.44	70.60	70.10	70.49
3648	AMEX	DHS	Thu, Dec 10, 2020	71.01	71.07	70.70	70.95
3647	AMEX	DHS	Wed, Dec 9, 2020	71.42	71.55	70.97	71.22
3646	AMEX	DHS	Tue, Dec 8, 2020	70.30	71.27	70.30	71.13
3645	AMEX	DHS	Mon, Dec 7, 2020	70.84	70.88	70.44	70.70
3644	AMEX	DHS	Fri, Dec 4, 2020	70.16	71.02	70.16	71.00
3643	AMEX	DHS	Thu, Dec 3, 2020	69.94	70.28	69.75	69.92
3642	AMEX	DHS	Wed, Dec 2, 2020	69.11	69.91	69.11	69.91
3641	AMEX	DHS	Tue, Dec 1, 2020	69.19	69.88	69.13	69.20
3640	AMEX	DHS	Mon, Nov 30, 2020	69.00	69.05	68.41	68.45
3639	AMEX	DHS	Fri, Nov 27, 2020	69.68	69.68	69.04	69.15
3638	AMEX	DHS	Wed, Nov 25, 2020	69.85	69.85	69.24	69.38
3637	AMEX	DHS	Tue, Nov 24, 2020	69.24	70.00	69.24	69.90
3636	AMEX	DHS	Mon, Nov 23, 2020	67.77	68.52	67.77	68.38
3635	AMEX	DHS	Fri, Nov 20, 2020	67.71	67.95	67.53	67.51
3634	AMEX	DHS	Thu, Nov 19, 2020	67.48	67.99	67.22	67.94
3633	AMEX	DHS	Wed, Nov 18, 2020	68.84	69.11	67.78	67.78
3632	AMEX	DHS	Tue, Nov 17, 2020	68.49	68.88	68.20	68.71
3631	AMEX	DHS	Mon, Nov 16, 2020	68.53	68.84	68.14	68.84
3630	AMEX	DHS	Fri, Nov 13, 2020	66.77	67.84	66.77	67.67
3629	AMEX	DHS	Thu, Nov 12, 2020	66.87	66.87	65.84	66.27
3628	AMEX	DHS	Wed, Nov 11, 2020	67.94	67.94	67.12	67.49
3627	AMEX	DHS	Tue, Nov 10, 2020	66.89	67.64	66.70	67.56
3626	AMEX	DHS	Mon, Nov 9, 2020	65.87	67.92	65.87	66.32
3625	AMEX	DHS	Fri, Nov 6, 2020	63.98	64.13	63.36	63.49
3624	AMEX	DHS	Thu, Nov 5, 2020	64.05	64.49	63.87	63.97
3623	AMEX	DHS	Wed, Nov 4, 2020	63.31	64.24	63.11	63.16
3622	AMEX	DHS	Tue, Nov 3, 2020	63.03	63.54	62.94	63.15
3621	AMEX	DHS	Mon, Nov 2, 2020	62.07	62.37	61.36	62.21
3620	AMEX	DHS	Fri, Oct 30, 2020	60.87	61.23	60.38	61.23
3619	AMEX	DHS	Thu, Oct 29, 2020	60.19	61.38	59.66	61.09
3618	AMEX	DHS	Wed, Oct 28, 2020	61.14	61.37	60.22	60.36
3617	AMEX	DHS	Tue, Oct 27, 2020	62.95	62.95	62.14	62.15
3616	AMEX	DHS	Mon, Oct 26, 2020	63.66	63.66	62.81	63.01
3615	AMEX	DHS	Fri, Oct 23, 2020	64.46	64.69	64.11	64.36
3614	AMEX	DHS	Thu, Oct 22, 2020	63.32	64.31	63.32	64.22
3613	AMEX	DHS	Wed, Oct 21, 2020	63.43	63.51	63.19	63.19
3612	AMEX	DHS	Tue, Oct 20, 2020	63.75	64.02	63.45	63.65
3611	AMEX	DHS	Mon, Oct 19, 2020	64.66	64.76	63.61	63.65
3610	AMEX	DHS	Fri, Oct 16, 2020	64.45	64.76	64.35	64.50
3609	AMEX	DHS	Thu, Oct 15, 2020	63.72	64.41	63.72	64.41
3608	AMEX	DHS	Wed, Oct 14, 2020	64.46	64.91	64.30	64.36
3607	AMEX	DHS	Tue, Oct 13, 2020	65.05	65.06	64.39	64.68
3606	AMEX	DHS	Mon, Oct 12, 2020	65.06	65.40	64.82	65.28
3605	AMEX	DHS	Fri, Oct 9, 2020	65.39	65.50	64.90	64.92
3604	AMEX	DHS	Thu, Oct 8, 2020	64.40	65.13	64.40	65.08
3603	AMEX	DHS	Wed, Oct 7, 2020	63.70	64.30	63.70	64.18
3602	AMEX	DHS	Tue, Oct 6, 2020	63.81	64.41	63.24	63.28
3601	AMEX	DHS	Mon, Oct 5, 2020	63.12	63.71	63.00	63.65
3600	AMEX	DHS	Fri, Oct 2, 2020	61.75	63.03	61.75	62.85
3599	AMEX	DHS	Thu, Oct 1, 2020	62.60	62.77	62.10	62.55
3598	AMEX	DHS	Wed, Sep 30, 2020	62.18	62.91	62.08	62.49
3597	AMEX	DHS	Tue, Sep 29, 2020	62.48	62.49	61.72	62.00
3596	AMEX	DHS	Mon, Sep 28, 2020	62.10	62.79	62.10	62.46
3595	AMEX	DHS	Fri, Sep 25, 2020	60.83	61.64	60.66	61.59
3594	AMEX	DHS	Thu, Sep 24, 2020	60.70	61.44	60.30	60.92
3593	AMEX	DHS	Wed, Sep 23, 2020	62.12	62.38	60.76	60.76
3592	AMEX	DHS	Tue, Sep 22, 2020	61.96	62.42	61.84	62.05
3591	AMEX	DHS	Mon, Sep 21, 2020	62.69	62.69	61.46	61.94
3590	AMEX	DHS	Fri, Sep 18, 2020	64.38	64.38	63.24	63.43
3589	AMEX	DHS	Thu, Sep 17, 2020	63.66	64.40	63.66	64.12
3588	AMEX	DHS	Wed, Sep 16, 2020	64.34	65.08	64.32	64.45
3587	AMEX	DHS	Tue, Sep 15, 2020	64.26	64.69	64.08	64.13
3586	AMEX	DHS	Mon, Sep 14, 2020	63.58	64.34	63.58	64.15
3585	AMEX	DHS	Fri, Sep 11, 2020	63.03	63.33	62.73	63.18
3584	AMEX	DHS	Thu, Sep 10, 2020	63.94	63.94	62.83	62.87
3583	AMEX	DHS	Wed, Sep 9, 2020	63.59	64.21	63.59	63.79
3582	AMEX	DHS	Tue, Sep 8, 2020	63.83	63.93	62.98	63.26
3581	AMEX	DHS	Fri, Sep 4, 2020	64.50	64.84	63.59	64.24
3580	AMEX	DHS	Thu, Sep 3, 2020	65.26	65.86	63.96	64.25
3579	AMEX	DHS	Wed, Sep 2, 2020	64.19	65.40	64.19	65.31
3578	AMEX	DHS	Tue, Sep 1, 2020	64.30	64.30	63.93	64.03
3577	AMEX	DHS	Mon, Aug 31, 2020	64.85	64.85	64.45	64.45
3576	AMEX	DHS	Fri, Aug 28, 2020	64.73	64.89	64.30	64.89
3575	AMEX	DHS	Thu, Aug 27, 2020	64.36	64.75	64.28	64.50
3574	AMEX	DHS	Wed, Aug 26, 2020	64.49	64.49	63.90	64.19
3573	AMEX	DHS	Tue, Aug 25, 2020	65.01	65.01	64.34	64.56
3572	AMEX	DHS	Mon, Aug 24, 2020	64.30	65.05	64.14	64.84
3571	AMEX	DHS	Fri, Aug 21, 2020	64.18	64.19	63.80	64.18
3570	AMEX	DHS	Thu, Aug 20, 2020	64.11	64.35	63.99	64.19
3569	AMEX	DHS	Wed, Aug 19, 2020	64.78	64.93	64.39	64.39
3568	AMEX	DHS	Tue, Aug 18, 2020	64.97	65.09	64.74	64.76
3567	AMEX	DHS	Mon, Aug 17, 2020	65.15	65.25	64.95	65.08
3566	AMEX	DHS	Fri, Aug 14, 2020	64.78	65.31	64.70	65.16
3565	AMEX	DHS	Thu, Aug 13, 2020	65.45	65.45	64.89	64.97
3564	AMEX	DHS	Wed, Aug 12, 2020	65.85	65.92	65.63	65.86
3563	AMEX	DHS	Tue, Aug 11, 2020	65.96	66.35	65.15	65.24
3562	AMEX	DHS	Mon, Aug 10, 2020	64.88	65.48	64.88	65.38
3561	AMEX	DHS	Fri, Aug 7, 2020	64.01	64.81	63.98	64.76
3560	AMEX	DHS	Thu, Aug 6, 2020	64.04	64.31	63.95	64.15
3559	AMEX	DHS	Wed, Aug 5, 2020	64.49	64.50	64.00	64.07
3558	AMEX	DHS	Tue, Aug 4, 2020	63.67	64.25	63.67	64.25
3557	AMEX	DHS	Mon, Aug 3, 2020	63.78	63.78	63.32	63.66
3556	AMEX	DHS	Fri, Jul 31, 2020	63.60	63.63	62.79	63.62
3555	AMEX	DHS	Thu, Jul 30, 2020	63.91	63.93	63.31	63.92
3554	AMEX	DHS	Wed, Jul 29, 2020	64.01	64.39	63.69	64.28
3553	AMEX	DHS	Tue, Jul 28, 2020	63.40	64.13	63.40	63.78
3552	AMEX	DHS	Mon, Jul 27, 2020	63.63	63.77	63.25	63.52
3551	AMEX	DHS	Fri, Jul 24, 2020	64.15	64.40	63.52	63.63
3550	AMEX	DHS	Thu, Jul 23, 2020	64.32	64.53	63.98	64.14
3549	AMEX	DHS	Wed, Jul 22, 2020	63.69	64.36	63.63	64.31
3548	AMEX	DHS	Tue, Jul 21, 2020	63.71	64.22	63.68	63.84
3547	AMEX	DHS	Mon, Jul 20, 2020	63.76	63.81	63.07	63.16
3546	AMEX	DHS	Fri, Jul 17, 2020	63.70	63.96	63.49	63.86
3545	AMEX	DHS	Thu, Jul 16, 2020	63.18	63.69	63.07	63.52
3544	AMEX	DHS	Wed, Jul 15, 2020	63.49	63.65	63.26	63.55
3543	AMEX	DHS	Tue, Jul 14, 2020	61.95	62.85	61.74	62.79
3542	AMEX	DHS	Mon, Jul 13, 2020	62.46	62.82	61.99	62.16
3541	AMEX	DHS	Fri, Jul 10, 2020	60.86	62.01	60.86	62.00
3540	AMEX	DHS	Thu, Jul 9, 2020	62.02	62.02	60.47	60.90
3539	AMEX	DHS	Wed, Jul 8, 2020	62.12	62.32	61.63	62.07
3538	AMEX	DHS	Tue, Jul 7, 2020	62.26	62.35	61.95	61.98
3537	AMEX	DHS	Mon, Jul 6, 2020	63.24	63.35	62.55	62.77
3536	AMEX	DHS	Thu, Jul 2, 2020	63.02	63.28	62.41	62.46
3535	AMEX	DHS	Wed, Jul 1, 2020	62.50	62.91	62.17	62.23
3534	AMEX	DHS	Tue, Jun 30, 2020	61.57	62.54	61.57	62.29
3533	AMEX	DHS	Mon, Jun 29, 2020	60.88	61.56	60.67	61.56
3532	AMEX	DHS	Fri, Jun 26, 2020	61.39	61.39	60.23	60.47
3531	AMEX	DHS	Thu, Jun 25, 2020	60.94	61.78	60.71	61.70
3530	AMEX	DHS	Wed, Jun 24, 2020	62.25	62.25	60.65	61.17
3529	AMEX	DHS	Tue, Jun 23, 2020	63.47	63.58	62.68	62.69
3528	AMEX	DHS	Mon, Jun 22, 2020	62.84	63.19	62.50	62.85
3527	AMEX	DHS	Fri, Jun 19, 2020	64.77	64.77	63.07	63.28
3526	AMEX	DHS	Thu, Jun 18, 2020	63.52	64.09	63.25	63.93
3525	AMEX	DHS	Wed, Jun 17, 2020	64.92	64.92	63.76	63.91
3524	AMEX	DHS	Tue, Jun 16, 2020	65.44	65.44	63.70	64.49
3523	AMEX	DHS	Mon, Jun 15, 2020	61.41	63.81	61.38	63.53
3522	AMEX	DHS	Fri, Jun 12, 2020	63.79	63.80	61.90	63.02
3521	AMEX	DHS	Thu, Jun 11, 2020	64.32	64.52	61.92	62.04
3520	AMEX	DHS	Wed, Jun 10, 2020	67.67	67.67	66.42	66.42
3519	AMEX	DHS	Tue, Jun 9, 2020	68.15	68.15	67.42	67.75
3518	AMEX	DHS	Mon, Jun 8, 2020	67.99	68.94	67.95	68.94
3517	AMEX	DHS	Fri, Jun 5, 2020	66.99	68.17	66.99	67.30
3516	AMEX	DHS	Thu, Jun 4, 2020	64.96	65.55	64.63	65.55
3515	AMEX	DHS	Wed, Jun 3, 2020	64.30	65.31	64.30	65.16
3514	AMEX	DHS	Tue, Jun 2, 2020	63.32	63.72	63.21	63.72
3513	AMEX	DHS	Mon, Jun 1, 2020	62.74	63.29	62.71	63.07
3512	AMEX	DHS	Fri, May 29, 2020	62.71	63.17	61.91	63.17
3511	AMEX	DHS	Thu, May 28, 2020	63.71	63.71	62.71	62.86
3510	AMEX	DHS	Wed, May 27, 2020	62.84	63.23	62.31	63.23
3509	AMEX	DHS	Tue, May 26, 2020	61.84	62.46	61.84	61.97
3508	AMEX	DHS	Fri, May 22, 2020	60.77	60.91	60.37	60.62
3507	AMEX	DHS	Thu, May 21, 2020	61.18	61.41	60.64	60.94
3506	AMEX	DHS	Wed, May 20, 2020	60.92	61.43	60.92	61.26
3505	AMEX	DHS	Tue, May 19, 2020	61.15	61.15	60.34	60.34
3504	AMEX	DHS	Mon, May 18, 2020	60.52	61.65	60.52	61.29
3503	AMEX	DHS	Fri, May 15, 2020	58.78	59.27	58.58	58.86
3502	AMEX	DHS	Thu, May 14, 2020	57.78	59.32	57.24	59.32
3501	AMEX	DHS	Wed, May 13, 2020	59.56	59.56	58.07	58.47
3500	AMEX	DHS	Tue, May 12, 2020	61.40	61.44	59.93	60.02
3499	AMEX	DHS	Mon, May 11, 2020	60.98	61.30	60.51	61.06
3498	AMEX	DHS	Fri, May 8, 2020	60.58	61.37	60.52	61.32
3497	AMEX	DHS	Thu, May 7, 2020	60.28	60.61	59.77	59.84
3496	AMEX	DHS	Wed, May 6, 2020	60.91	60.91	59.50	59.50
3495	AMEX	DHS	Tue, May 5, 2020	61.13	61.35	60.59	60.59
3494	AMEX	DHS	Mon, May 4, 2020	59.90	60.35	59.51	60.35
3493	AMEX	DHS	Fri, May 1, 2020	61.22	61.24	60.14	60.32
3492	AMEX	DHS	Thu, Apr 30, 2020	63.16	63.16	61.89	62.20
3491	AMEX	DHS	Wed, Apr 29, 2020	63.50	64.09	63.02	63.58
3490	AMEX	DHS	Tue, Apr 28, 2020	62.73	62.88	61.87	62.13
3489	AMEX	DHS	Mon, Apr 27, 2020	60.62	61.82	60.54	61.60
3488	AMEX	DHS	Fri, Apr 24, 2020	59.88	60.43	59.37	60.17
3487	AMEX	DHS	Thu, Apr 23, 2020	59.82	60.41	59.40	59.41
3486	AMEX	DHS	Wed, Apr 22, 2020	59.80	59.80	59.13	59.45
3485	AMEX	DHS	Tue, Apr 21, 2020	58.94	59.17	58.25	58.53
3484	AMEX	DHS	Mon, Apr 20, 2020	60.43	61.50	60.29	60.26
3483	AMEX	DHS	Fri, Apr 17, 2020	60.75	61.70	60.64	61.55
3482	AMEX	DHS	Thu, Apr 16, 2020	60.12	60.16	58.99	59.36
3481	AMEX	DHS	Wed, Apr 15, 2020	60.59	60.59	59.39	59.83
3480	AMEX	DHS	Tue, Apr 14, 2020	61.57	62.19	61.33	62.01
3479	AMEX	DHS	Mon, Apr 13, 2020	61.84	61.84	60.25	60.66
3478	AMEX	DHS	Thu, Apr 9, 2020	61.00	62.55	61.00	61.62
3477	AMEX	DHS	Wed, Apr 8, 2020	58.61	60.45	58.08	60.21
3476	AMEX	DHS	Tue, Apr 7, 2020	59.37	59.76	57.91	57.91
3475	AMEX	DHS	Mon, Apr 6, 2020	56.20	57.98	56.07	57.63
3474	AMEX	DHS	Fri, Apr 3, 2020	55.35	55.67	53.89	54.42
3473	AMEX	DHS	Thu, Apr 2, 2020	53.88	55.54	53.87	55.37
3472	AMEX	DHS	Wed, Apr 1, 2020	54.29	54.83	53.36	53.94
3471	AMEX	DHS	Tue, Mar 31, 2020	57.04	57.60	56.09	56.60
3470	AMEX	DHS	Mon, Mar 30, 2020	56.08	57.55	55.54	57.39
3469	AMEX	DHS	Fri, Mar 27, 2020	55.51	57.49	54.93	55.87
3468	AMEX	DHS	Thu, Mar 26, 2020	54.01	57.58	54.01	57.33
3467	AMEX	DHS	Wed, Mar 25, 2020	52.74	55.69	51.60	53.45
3466	AMEX	DHS	Tue, Mar 24, 2020	50.73	52.44	50.55	52.32
3465	AMEX	DHS	Mon, Mar 23, 2020	49.83	49.89	47.30	48.28
3464	AMEX	DHS	Fri, Mar 20, 2020	53.37	53.46	50.25	50.51
3463	AMEX	DHS	Thu, Mar 19, 2020	52.70	53.87	51.09	52.95
3462	AMEX	DHS	Wed, Mar 18, 2020	53.30	54.82	50.76	52.82
3461	AMEX	DHS	Tue, Mar 17, 2020	54.58	57.05	53.17	56.82
3460	AMEX	DHS	Mon, Mar 16, 2020	53.00	57.48	53.00	53.88
3459	AMEX	DHS	Fri, Mar 13, 2020	59.54	60.24	56.29	60.22
3458	AMEX	DHS	Thu, Mar 12, 2020	58.06	59.65	55.48	56.22
3457	AMEX	DHS	Wed, Mar 11, 2020	64.10	64.42	61.89	62.49
3456	AMEX	DHS	Tue, Mar 10, 2020	65.63	65.90	62.80	65.89
3455	AMEX	DHS	Mon, Mar 9, 2020	63.84	65.79	61.75	63.61
3454	AMEX	DHS	Fri, Mar 6, 2020	67.97	69.11	67.38	68.95
3453	AMEX	DHS	Thu, Mar 5, 2020	70.13	70.76	69.28	69.88
3452	AMEX	DHS	Wed, Mar 4, 2020	70.19	71.81	69.82	71.81
3451	AMEX	DHS	Tue, Mar 3, 2020	70.67	71.54	68.43	68.96
3450	AMEX	DHS	Mon, Mar 2, 2020	68.07	70.46	67.45	70.46
3449	AMEX	DHS	Fri, Feb 28, 2020	66.95	67.84	65.80	67.74
3448	AMEX	DHS	Thu, Feb 27, 2020	71.03	71.48	68.89	68.91
3447	AMEX	DHS	Wed, Feb 26, 2020	72.66	73.27	71.93	72.01
3446	AMEX	DHS	Tue, Feb 25, 2020	74.80	74.81	72.21	72.52
3445	AMEX	DHS	Mon, Feb 24, 2020	75.27	75.64	74.80	74.65
3444	AMEX	DHS	Fri, Feb 21, 2020	76.59	76.75	76.41	76.72
3443	AMEX	DHS	Thu, Feb 20, 2020	76.61	76.91	76.34	76.91
3442	AMEX	DHS	Wed, Feb 19, 2020	76.92	76.92	76.61	76.70
3441	AMEX	DHS	Tue, Feb 18, 2020	76.85	76.99	76.47	76.71
3440	AMEX	DHS	Fri, Feb 14, 2020	77.38	77.38	76.89	77.07
3439	AMEX	DHS	Thu, Feb 13, 2020	77.04	77.38	76.98	77.24
3438	AMEX	DHS	Wed, Feb 12, 2020	77.41	77.47	77.28	77.37
3437	AMEX	DHS	Tue, Feb 11, 2020	77.26	77.45	77.13	77.18
3436	AMEX	DHS	Mon, Feb 10, 2020	76.45	76.91	76.45	76.91
3435	AMEX	DHS	Fri, Feb 7, 2020	76.62	76.69	76.45	76.54
3434	AMEX	DHS	Thu, Feb 6, 2020	76.77	76.85	76.69	76.72
3433	AMEX	DHS	Wed, Feb 5, 2020	75.89	76.53	75.89	76.46
3432	AMEX	DHS	Tue, Feb 4, 2020	75.41	75.73	75.37	75.38
3431	AMEX	DHS	Mon, Feb 3, 2020	74.86	75.25	74.63	74.72
3430	AMEX	DHS	Fri, Jan 31, 2020	75.22	75.22	74.37	74.62
3429	AMEX	DHS	Thu, Jan 30, 2020	74.93	75.46	74.61	75.46
3428	AMEX	DHS	Wed, Jan 29, 2020	76.14	76.14	75.35	75.35
3427	AMEX	DHS	Tue, Jan 28, 2020	76.03	76.24	75.86	76.06
3426	AMEX	DHS	Mon, Jan 27, 2020	75.78	76.02	75.76	75.80
3425	AMEX	DHS	Fri, Jan 24, 2020	77.44	77.44	76.33	76.58
3424	AMEX	DHS	Thu, Jan 23, 2020	77.15	77.38	76.83	77.33
3423	AMEX	DHS	Wed, Jan 22, 2020	77.46	77.61	77.31	77.37
3422	AMEX	DHS	Tue, Jan 21, 2020	77.14	77.36	76.97	77.20
3421	AMEX	DHS	Fri, Jan 17, 2020	77.42	77.48	77.30	77.44
3420	AMEX	DHS	Thu, Jan 16, 2020	77.10	77.32	77.10	77.32
3419	AMEX	DHS	Wed, Jan 15, 2020	76.62	77.07	76.62	76.85
3418	AMEX	DHS	Tue, Jan 14, 2020	76.64	76.68	76.41	76.64
3417	AMEX	DHS	Mon, Jan 13, 2020	76.49	76.73	76.43	76.67
3416	AMEX	DHS	Fri, Jan 10, 2020	76.71	76.73	76.41	76.41
3415	AMEX	DHS	Thu, Jan 9, 2020	76.53	76.53	76.33	76.53
3414	AMEX	DHS	Wed, Jan 8, 2020	76.19	76.51	76.14	76.33
3413	AMEX	DHS	Tue, Jan 7, 2020	76.24	76.24	75.96	76.13
3412	AMEX	DHS	Mon, Jan 6, 2020	75.88	76.42	75.88	76.36
3411	AMEX	DHS	Fri, Jan 3, 2020	76.21	76.49	76.21	76.34
3410	AMEX	DHS	Thu, Jan 2, 2020	77.17	77.17	76.41	76.74
3409	AMEX	DHS	Tue, Dec 31, 2019	76.46	76.85	76.46	76.81
3408	AMEX	DHS	Mon, Dec 30, 2019	76.85	76.91	76.47	76.49
3407	AMEX	DHS	Fri, Dec 27, 2019	77.08	77.08	76.85	76.92
3406	AMEX	DHS	Thu, Dec 26, 2019	76.92	77.03	76.72	76.87
3405	AMEX	DHS	Tue, Dec 24, 2019	76.90	76.90	76.69	76.73
3404	AMEX	DHS	Mon, Dec 23, 2019	77.02	77.06	76.80	76.82
3403	AMEX	DHS	Fri, Dec 20, 2019	76.99	77.55	76.99	77.34
3402	AMEX	DHS	Thu, Dec 19, 2019	76.86	76.92	76.78	76.84
3401	AMEX	DHS	Wed, Dec 18, 2019	76.75	76.93	76.73	76.83
3400	AMEX	DHS	Tue, Dec 17, 2019	76.91	76.93	76.71	76.73
3399	AMEX	DHS	Mon, Dec 16, 2019	76.56	76.81	76.56	76.73
3398	AMEX	DHS	Fri, Dec 13, 2019	76.26	76.45	76.05	76.24
3397	AMEX	DHS	Thu, Dec 12, 2019	75.96	76.68	75.96	76.46
3396	AMEX	DHS	Wed, Dec 11, 2019	76.06	76.14	75.80	75.88
3395	AMEX	DHS	Tue, Dec 10, 2019	76.14	76.16	75.91	76.00
3394	AMEX	DHS	Mon, Dec 9, 2019	76.00	76.25	76.00	76.09
3393	AMEX	DHS	Fri, Dec 6, 2019	75.92	76.36	75.92	76.11
3392	AMEX	DHS	Thu, Dec 5, 2019	75.65	75.65	75.32	75.52
3391	AMEX	DHS	Wed, Dec 4, 2019	75.09	75.63	75.09	75.50
3390	AMEX	DHS	Tue, Dec 3, 2019	74.86	75.06	74.69	75.04
3389	AMEX	DHS	Mon, Dec 2, 2019	75.89	75.89	75.32	75.32
3388	AMEX	DHS	Fri, Nov 29, 2019	75.98	76.04	75.76	75.76
3387	AMEX	DHS	Wed, Nov 27, 2019	75.86	76.08	75.84	76.05
3386	AMEX	DHS	Tue, Nov 26, 2019	75.71	75.77	75.58	75.74
3385	AMEX	DHS	Mon, Nov 25, 2019	75.69	75.76	75.61	75.66
3384	AMEX	DHS	Fri, Nov 22, 2019	75.79	75.81	75.56	75.72
3383	AMEX	DHS	Thu, Nov 21, 2019	75.59	75.64	75.31	75.58
3382	AMEX	DHS	Wed, Nov 20, 2019	75.64	75.79	75.31	75.61
3381	AMEX	DHS	Tue, Nov 19, 2019	76.30	76.30	75.83	75.83
3380	AMEX	DHS	Mon, Nov 18, 2019	76.23	76.45	76.20	76.27
3379	AMEX	DHS	Fri, Nov 15, 2019	76.08	76.30	75.99	76.29
3378	AMEX	DHS	Thu, Nov 14, 2019	75.74	75.90	75.67	75.79
3377	AMEX	DHS	Wed, Nov 13, 2019	75.56	75.90	75.51	75.79
3376	AMEX	DHS	Tue, Nov 12, 2019	75.93	76.09	75.66	75.76
3375	AMEX	DHS	Mon, Nov 11, 2019	75.84	75.92	75.77	75.85
3374	AMEX	DHS	Fri, Nov 8, 2019	75.86	76.13	75.73	76.13
3373	AMEX	DHS	Thu, Nov 7, 2019	76.22	76.34	75.93	76.02
3372	AMEX	DHS	Wed, Nov 6, 2019	75.98	76.04	75.71	75.89
3371	AMEX	DHS	Tue, Nov 5, 2019	76.08	76.12	75.78	75.95
3370	AMEX	DHS	Mon, Nov 4, 2019	75.95	76.20	75.95	76.09
3369	AMEX	DHS	Fri, Nov 1, 2019	75.35	75.67	75.35	75.67
3368	AMEX	DHS	Thu, Oct 31, 2019	75.12	75.12	74.67	74.94
3367	AMEX	DHS	Wed, Oct 30, 2019	75.24	75.25	74.91	75.25
3366	AMEX	DHS	Tue, Oct 29, 2019	74.86	75.22	74.86	75.05
3365	AMEX	DHS	Mon, Oct 28, 2019	74.98	75.20	74.92	74.95
3364	AMEX	DHS	Fri, Oct 25, 2019	74.80	74.86	74.57	74.77
3363	AMEX	DHS	Thu, Oct 24, 2019	75.22	75.22	74.62	74.81
3362	AMEX	DHS	Wed, Oct 23, 2019	74.69	75.04	74.68	75.04
3361	AMEX	DHS	Tue, Oct 22, 2019	74.75	75.15	74.61	74.88
3360	AMEX	DHS	Mon, Oct 21, 2019	74.49	74.81	74.49	74.60
3359	AMEX	DHS	Fri, Oct 18, 2019	73.94	74.48	73.94	74.40
3358	AMEX	DHS	Thu, Oct 17, 2019	74.10	74.14	73.88	74.00
3357	AMEX	DHS	Wed, Oct 16, 2019	73.93	74.08	73.78	73.84
3356	AMEX	DHS	Tue, Oct 15, 2019	73.70	74.12	73.69	74.00
3355	AMEX	DHS	Mon, Oct 14, 2019	73.72	73.72	73.48	73.60
3354	AMEX	DHS	Fri, Oct 11, 2019	73.74	74.23	73.74	73.78
3353	AMEX	DHS	Thu, Oct 10, 2019	72.74	73.32	72.74	73.20
3352	AMEX	DHS	Wed, Oct 9, 2019	72.77	72.92	72.53	72.72
3351	AMEX	DHS	Tue, Oct 8, 2019	72.86	72.88	72.30	72.30
3350	AMEX	DHS	Mon, Oct 7, 2019	73.43	73.76	73.31	73.31
3349	AMEX	DHS	Fri, Oct 4, 2019	72.98	73.62	72.98	73.62
3348	AMEX	DHS	Thu, Oct 3, 2019	72.39	72.81	71.74	72.81
3347	AMEX	DHS	Wed, Oct 2, 2019	72.93	72.93	72.09	72.34
3346	AMEX	DHS	Tue, Oct 1, 2019	74.62	74.68	73.51	73.55
3345	AMEX	DHS	Mon, Sep 30, 2019	74.44	74.66	74.44	74.48
3344	AMEX	DHS	Fri, Sep 27, 2019	74.55	74.63	73.99	74.29
3343	AMEX	DHS	Thu, Sep 26, 2019	74.25	74.39	73.88	74.22
3342	AMEX	DHS	Wed, Sep 25, 2019	73.90	74.26	73.89	74.19
3341	AMEX	DHS	Tue, Sep 24, 2019	74.39	74.39	73.64	73.79
3340	AMEX	DHS	Mon, Sep 23, 2019	73.98	74.53	73.98	74.17
3339	AMEX	DHS	Fri, Sep 20, 2019	74.43	74.67	74.23	74.27
3338	AMEX	DHS	Thu, Sep 19, 2019	74.49	74.53	74.28	74.28
3337	AMEX	DHS	Wed, Sep 18, 2019	74.27	74.29	73.86	74.29
3336	AMEX	DHS	Tue, Sep 17, 2019	74.30	74.41	74.17	74.39
3335	AMEX	DHS	Mon, Sep 16, 2019	74.33	74.40	74.18	74.34
3334	AMEX	DHS	Fri, Sep 13, 2019	74.66	74.72	74.28	74.35
3333	AMEX	DHS	Thu, Sep 12, 2019	74.72	74.80	74.37	74.68
3332	AMEX	DHS	Wed, Sep 11, 2019	74.07	74.58	74.07	74.57
3331	AMEX	DHS	Tue, Sep 10, 2019	73.30	73.93	73.30	73.93
3330	AMEX	DHS	Mon, Sep 9, 2019	73.21	73.46	73.11	73.41
3329	AMEX	DHS	Fri, Sep 6, 2019	72.78	73.00	72.77	72.90
3328	AMEX	DHS	Thu, Sep 5, 2019	72.75	73.00	72.71	72.71
3327	AMEX	DHS	Wed, Sep 4, 2019	72.08	72.30	71.99	72.29
3326	AMEX	DHS	Tue, Sep 3, 2019	71.02	71.53	70.89	71.53
3325	AMEX	DHS	Fri, Aug 30, 2019	71.67	71.71	71.36	71.51
3324	AMEX	DHS	Thu, Aug 29, 2019	71.31	71.37	71.01	71.33
3323	AMEX	DHS	Wed, Aug 28, 2019	70.04	70.79	70.04	70.78
3322	AMEX	DHS	Tue, Aug 27, 2019	70.94	70.98	70.09	70.19
3321	AMEX	DHS	Mon, Aug 26, 2019	70.75	70.89	70.51	70.54
3320	AMEX	DHS	Fri, Aug 23, 2019	71.62	71.89	69.98	70.25
3319	AMEX	DHS	Thu, Aug 22, 2019	71.80	71.96	71.57	71.92
3318	AMEX	DHS	Wed, Aug 21, 2019	71.73	71.73	71.53	71.69
3317	AMEX	DHS	Tue, Aug 20, 2019	71.79	71.79	71.19	71.19
3316	AMEX	DHS	Mon, Aug 19, 2019	71.64	71.99	71.64	71.90
3315	AMEX	DHS	Fri, Aug 16, 2019	70.23	71.15	70.23	71.12
3314	AMEX	DHS	Thu, Aug 15, 2019	70.13	70.32	69.66	69.97
3313	AMEX	DHS	Wed, Aug 14, 2019	70.86	70.89	70.00	70.10
3312	AMEX	DHS	Tue, Aug 13, 2019	71.00	71.93	71.00	71.62
3311	AMEX	DHS	Mon, Aug 12, 2019	71.37	71.37	70.76	71.00
3310	AMEX	DHS	Fri, Aug 9, 2019	72.15	72.15	71.29	71.64
3309	AMEX	DHS	Thu, Aug 8, 2019	71.30	72.18	71.14	72.15
3308	AMEX	DHS	Wed, Aug 7, 2019	70.51	71.25	69.99	71.11
3307	AMEX	DHS	Tue, Aug 6, 2019	70.87	71.11	70.37	71.04
3306	AMEX	DHS	Mon, Aug 5, 2019	71.52	71.52	70.00	70.57
3305	AMEX	DHS	Fri, Aug 2, 2019	72.33	72.51	72.00	72.21
3304	AMEX	DHS	Thu, Aug 1, 2019	73.14	73.60	72.39	72.44
3303	AMEX	DHS	Wed, Jul 31, 2019	73.83	73.89	72.69	73.27
3302	AMEX	DHS	Tue, Jul 30, 2019	73.72	73.86	73.69	73.80
3301	AMEX	DHS	Mon, Jul 29, 2019	74.02	74.08	73.93	73.97
3300	AMEX	DHS	Fri, Jul 26, 2019	73.67	74.06	73.67	74.06
3299	AMEX	DHS	Thu, Jul 25, 2019	73.73	73.80	73.46	73.52
3298	AMEX	DHS	Wed, Jul 24, 2019	73.39	73.85	73.39	73.82
3297	AMEX	DHS	Tue, Jul 23, 2019	73.04	73.35	72.93	73.32
3296	AMEX	DHS	Mon, Jul 22, 2019	73.28	73.28	72.87	72.85
3295	AMEX	DHS	Fri, Jul 19, 2019	73.65	73.77	73.27	73.27
3294	AMEX	DHS	Thu, Jul 18, 2019	73.23	73.67	73.07	73.56
3293	AMEX	DHS	Wed, Jul 17, 2019	73.79	73.79	73.20	73.25
3292	AMEX	DHS	Tue, Jul 16, 2019	73.81	73.88	73.66	73.73
3291	AMEX	DHS	Mon, Jul 15, 2019	74.00	74.03	73.84	73.89
3290	AMEX	DHS	Fri, Jul 12, 2019	73.84	73.98	73.79	73.96
3289	AMEX	DHS	Thu, Jul 11, 2019	73.94	73.94	73.36	73.61
3288	AMEX	DHS	Wed, Jul 10, 2019	73.85	73.97	73.72	73.83
3287	AMEX	DHS	Tue, Jul 9, 2019	73.47	73.59	73.36	73.56
3286	AMEX	DHS	Mon, Jul 8, 2019	73.72	73.76	73.52	73.63
3285	AMEX	DHS	Fri, Jul 5, 2019	73.66	73.90	73.28	73.83
3284	AMEX	DHS	Wed, Jul 3, 2019	73.47	73.94	73.47	73.94
3283	AMEX	DHS	Tue, Jul 2, 2019	73.00	73.30	72.98	73.30
3282	AMEX	DHS	Mon, Jul 1, 2019	73.45	73.49	72.75	73.01
3281	AMEX	DHS	Fri, Jun 28, 2019	72.53	72.83	72.53	72.77
3280	AMEX	DHS	Thu, Jun 27, 2019	72.00	72.31	72.00	72.21
3279	AMEX	DHS	Wed, Jun 26, 2019	72.29	72.29	71.81	71.81
3278	AMEX	DHS	Tue, Jun 25, 2019	72.80	72.80	72.15	72.17
3277	AMEX	DHS	Mon, Jun 24, 2019	73.26	73.26	72.81	72.84
3276	AMEX	DHS	Fri, Jun 21, 2019	73.41	73.50	73.18	73.20
3275	AMEX	DHS	Thu, Jun 20, 2019	73.40	73.54	73.05	73.54
3274	AMEX	DHS	Wed, Jun 19, 2019	72.67	73.01	72.55	72.79
3273	AMEX	DHS	Tue, Jun 18, 2019	72.58	73.00	72.58	72.69
3272	AMEX	DHS	Mon, Jun 17, 2019	72.14	72.43	72.14	72.27
3271	AMEX	DHS	Fri, Jun 14, 2019	72.30	72.43	72.10	72.31
3270	AMEX	DHS	Thu, Jun 13, 2019	72.13	72.32	72.05	72.32
3269	AMEX	DHS	Wed, Jun 12, 2019	71.90	72.12	71.82	71.87
3268	AMEX	DHS	Tue, Jun 11, 2019	72.06	72.22	71.88	72.01
3267	AMEX	DHS	Mon, Jun 10, 2019	72.05	72.16	71.72	71.77
3266	AMEX	DHS	Fri, Jun 7, 2019	71.80	72.22	71.78	71.78
3265	AMEX	DHS	Thu, Jun 6, 2019	71.27	71.75	71.10	71.57
3264	AMEX	DHS	Wed, Jun 5, 2019	70.97	71.10	70.62	71.10
3263	AMEX	DHS	Tue, Jun 4, 2019	70.24	70.72	70.11	70.72
3262	AMEX	DHS	Mon, Jun 3, 2019	69.14	69.78	69.14	69.76
3261	AMEX	DHS	Fri, May 31, 2019	69.27	69.36	68.92	68.99
3260	AMEX	DHS	Thu, May 30, 2019	70.09	70.17	69.61	69.83
3259	AMEX	DHS	Wed, May 29, 2019	70.13	70.26	69.64	70.01
3258	AMEX	DHS	Tue, May 28, 2019	71.59	71.59	70.44	70.44
3257	AMEX	DHS	Fri, May 24, 2019	71.99	71.99	71.57	71.50
3256	AMEX	DHS	Thu, May 23, 2019	71.74	71.88	71.33	71.63
3255	AMEX	DHS	Wed, May 22, 2019	72.30	72.42	72.08	72.31
3254	AMEX	DHS	Tue, May 21, 2019	72.42	72.66	72.35	72.51
3253	AMEX	DHS	Mon, May 20, 2019	72.23	72.44	71.89	72.11
3252	AMEX	DHS	Fri, May 17, 2019	72.08	72.75	72.08	72.41
3251	AMEX	DHS	Thu, May 16, 2019	72.47	72.91	72.47	72.60
3250	AMEX	DHS	Wed, May 15, 2019	71.73	72.42	71.63	72.27
3249	AMEX	DHS	Tue, May 14, 2019	72.00	72.29	71.98	72.01
3248	AMEX	DHS	Mon, May 13, 2019	71.48	71.61	71.13	71.45
3247	AMEX	DHS	Fri, May 10, 2019	71.58	72.43	71.15	72.34
3246	AMEX	DHS	Thu, May 9, 2019	71.51	71.94	71.15	71.78
3245	AMEX	DHS	Wed, May 8, 2019	72.10	72.28	71.83	71.83
3244	AMEX	DHS	Tue, May 7, 2019	72.60	72.63	71.70	72.19
3243	AMEX	DHS	Mon, May 6, 2019	72.59	73.19	72.49	73.05
3242	AMEX	DHS	Fri, May 3, 2019	72.94	73.44	72.94	73.38
3241	AMEX	DHS	Thu, May 2, 2019	72.70	73.00	72.50	72.64
3240	AMEX	DHS	Wed, May 1, 2019	73.40	73.49	72.75	72.76
3239	AMEX	DHS	Tue, Apr 30, 2019	73.08	73.45	72.90	73.38
3238	AMEX	DHS	Mon, Apr 29, 2019	72.84	73.06	72.84	72.89
3237	AMEX	DHS	Fri, Apr 26, 2019	72.43	72.89	72.43	72.89
3236	AMEX	DHS	Thu, Apr 25, 2019	72.49	72.50	72.08	72.28
3235	AMEX	DHS	Wed, Apr 24, 2019	72.82	72.91	72.65	72.77
3234	AMEX	DHS	Tue, Apr 23, 2019	72.66	73.05	72.61	72.98
3233	AMEX	DHS	Mon, Apr 22, 2019	72.94	73.00	72.69	72.62
3232	AMEX	DHS	Thu, Apr 18, 2019	73.15	73.15	72.69	72.93
3231	AMEX	DHS	Wed, Apr 17, 2019	73.38	73.38	72.92	72.97
3230	AMEX	DHS	Tue, Apr 16, 2019	73.30	73.30	72.93	73.20
3229	AMEX	DHS	Mon, Apr 15, 2019	73.27	73.27	73.03	73.12
3228	AMEX	DHS	Fri, Apr 12, 2019	73.48	73.48	73.06	73.29
3227	AMEX	DHS	Thu, Apr 11, 2019	73.35	73.41	73.09	73.30
3226	AMEX	DHS	Wed, Apr 10, 2019	73.10	73.25	73.00	73.16
3225	AMEX	DHS	Tue, Apr 9, 2019	73.30	73.30	72.87	72.89
3224	AMEX	DHS	Mon, Apr 8, 2019	73.44	73.49	73.29	73.48
3223	AMEX	DHS	Fri, Apr 5, 2019	73.26	73.55	73.12	73.55
3222	AMEX	DHS	Thu, Apr 4, 2019	72.92	73.17	72.90	73.14
3221	AMEX	DHS	Wed, Apr 3, 2019	73.27	73.27	72.75	72.89
3220	AMEX	DHS	Tue, Apr 2, 2019	73.10	73.10	72.81	73.05
3219	AMEX	DHS	Mon, Apr 1, 2019	72.91	73.15	72.72	73.15
3218	AMEX	DHS	Fri, Mar 29, 2019	72.63	72.63	72.23	72.47
3217	AMEX	DHS	Thu, Mar 28, 2019	72.25	72.44	71.85	72.28
3216	AMEX	DHS	Wed, Mar 27, 2019	72.47	72.54	71.92	72.23
3215	AMEX	DHS	Tue, Mar 26, 2019	72.47	72.52	72.16	72.50
3214	AMEX	DHS	Mon, Mar 25, 2019	71.94	72.23	71.68	71.68
3213	AMEX	DHS	Fri, Mar 22, 2019	72.60	72.84	71.99	72.07
3212	AMEX	DHS	Thu, Mar 21, 2019	71.88	73.00	71.88	72.88
3211	AMEX	DHS	Wed, Mar 20, 2019	72.29	72.63	71.99	72.10
3210	AMEX	DHS	Tue, Mar 19, 2019	72.81	72.96	72.19	72.37
3209	AMEX	DHS	Mon, Mar 18, 2019	72.51	72.73	72.48	72.67
3208	AMEX	DHS	Fri, Mar 15, 2019	72.29	72.52	72.18	72.39
3207	AMEX	DHS	Thu, Mar 14, 2019	72.29	72.36	72.15	72.23
3206	AMEX	DHS	Wed, Mar 13, 2019	72.04	72.35	72.01	72.20
3205	AMEX	DHS	Tue, Mar 12, 2019	71.91	72.20	71.79	71.90
3204	AMEX	DHS	Mon, Mar 11, 2019	71.02	71.75	71.02	71.73
3203	AMEX	DHS	Fri, Mar 8, 2019	70.56	70.83	70.41	70.79
3202	AMEX	DHS	Thu, Mar 7, 2019	71.13	71.19	70.77	70.91
3201	AMEX	DHS	Wed, Mar 6, 2019	71.54	71.54	71.09	71.18
3200	AMEX	DHS	Tue, Mar 5, 2019	71.79	71.80	71.53	71.62
3199	AMEX	DHS	Mon, Mar 4, 2019	72.21	72.21	71.07	71.80
3198	AMEX	DHS	Fri, Mar 1, 2019	72.11	72.11	71.59	71.99
3197	AMEX	DHS	Thu, Feb 28, 2019	71.87	71.91	71.59	71.68
3196	AMEX	DHS	Wed, Feb 27, 2019	71.83	71.92	71.66	71.83
3195	AMEX	DHS	Tue, Feb 26, 2019	71.94	72.10	71.81	71.83
3194	AMEX	DHS	Mon, Feb 25, 2019	72.35	72.35	71.93	72.02
3193	AMEX	DHS	Fri, Feb 22, 2019	71.82	72.01	71.65	72.01
3192	AMEX	DHS	Thu, Feb 21, 2019	71.86	71.93	71.55	71.79
3191	AMEX	DHS	Wed, Feb 20, 2019	71.70	72.10	71.70	71.95
3190	AMEX	DHS	Tue, Feb 19, 2019	71.30	71.82	71.26	71.69
3189	AMEX	DHS	Fri, Feb 15, 2019	71.27	71.60	71.27	71.47
3188	AMEX	DHS	Thu, Feb 14, 2019	71.03	71.19	70.71	70.95
3187	AMEX	DHS	Wed, Feb 13, 2019	71.10	71.40	71.10	71.31
3186	AMEX	DHS	Tue, Feb 12, 2019	70.82	71.15	70.81	71.00
3185	AMEX	DHS	Mon, Feb 11, 2019	70.47	70.51	70.32	70.47
3184	AMEX	DHS	Fri, Feb 8, 2019	70.03	70.38	69.76	70.38
3183	AMEX	DHS	Thu, Feb 7, 2019	70.53	70.53	69.76	70.27
3182	AMEX	DHS	Wed, Feb 6, 2019	70.55	70.73	70.55	70.62
3181	AMEX	DHS	Tue, Feb 5, 2019	70.53	70.75	70.32	70.75
3180	AMEX	DHS	Mon, Feb 4, 2019	70.33	70.47	69.88	70.47
3179	AMEX	DHS	Fri, Feb 1, 2019	70.44	70.46	70.07	70.38
3178	AMEX	DHS	Thu, Jan 31, 2019	69.40	70.27	69.35	70.27
3177	AMEX	DHS	Wed, Jan 30, 2019	68.73	69.50	68.67	69.30
3176	AMEX	DHS	Tue, Jan 29, 2019	68.59	68.91	68.59	68.83
3175	AMEX	DHS	Mon, Jan 28, 2019	68.55	68.73	68.25	68.70
3174	AMEX	DHS	Fri, Jan 25, 2019	68.88	69.17	68.85	68.93
3173	AMEX	DHS	Thu, Jan 24, 2019	68.51	68.74	68.24	68.56
3172	AMEX	DHS	Wed, Jan 23, 2019	68.78	68.92	68.42	68.71
3171	AMEX	DHS	Tue, Jan 22, 2019	68.97	68.97	68.12	68.48
3170	AMEX	DHS	Fri, Jan 18, 2019	69.00	69.40	68.87	69.24
3169	AMEX	DHS	Thu, Jan 17, 2019	67.89	68.59	67.89	68.51
3168	AMEX	DHS	Wed, Jan 16, 2019	68.12	68.35	68.06	68.12
3167	AMEX	DHS	Tue, Jan 15, 2019	67.76	68.12	67.76	68.01
3166	AMEX	DHS	Mon, Jan 14, 2019	67.64	67.92	67.62	67.78
3165	AMEX	DHS	Fri, Jan 11, 2019	67.72	68.16	67.55	68.08
3164	AMEX	DHS	Thu, Jan 10, 2019	67.27	67.88	67.10	67.87
3163	AMEX	DHS	Wed, Jan 9, 2019	67.73	67.73	67.31	67.52
3162	AMEX	DHS	Tue, Jan 8, 2019	67.49	67.72	67.25	67.57
3161	AMEX	DHS	Mon, Jan 7, 2019	66.53	67.32	66.22	66.90
3160	AMEX	DHS	Fri, Jan 4, 2019	65.52	66.50	65.52	66.42
3159	AMEX	DHS	Thu, Jan 3, 2019	65.13	65.59	64.78	64.82
3158	AMEX	DHS	Wed, Jan 2, 2019	64.40	65.49	64.13	65.31
3157	AMEX	DHS	Mon, Dec 31, 2018	65.16	65.16	64.46	65.12
3156	AMEX	DHS	Fri, Dec 28, 2018	65.07	65.57	64.66	64.90
3155	AMEX	DHS	Thu, Dec 27, 2018	63.73	64.78	62.71	64.78
3154	AMEX	DHS	Wed, Dec 26, 2018	62.19	64.44	61.58	64.35
3153	AMEX	DHS	Mon, Dec 24, 2018	63.71	63.81	62.15	62.15
3152	AMEX	DHS	Fri, Dec 21, 2018	65.27	66.37	64.30	64.15
3151	AMEX	DHS	Thu, Dec 20, 2018	65.67	65.88	64.50	65.17
3150	AMEX	DHS	Wed, Dec 19, 2018	66.72	67.38	65.52	66.06
3149	AMEX	DHS	Tue, Dec 18, 2018	67.29	67.56	66.34	66.59
3148	AMEX	DHS	Mon, Dec 17, 2018	68.47	68.47	66.68	66.99
3147	AMEX	DHS	Fri, Dec 14, 2018	69.13	69.27	68.47	68.66
3146	AMEX	DHS	Thu, Dec 13, 2018	69.51	69.91	69.33	69.55
3145	AMEX	DHS	Wed, Dec 12, 2018	70.10	70.10	69.39	69.39
3144	AMEX	DHS	Tue, Dec 11, 2018	70.08	70.19	69.20	69.51
3143	AMEX	DHS	Mon, Dec 10, 2018	69.67	69.69	68.24	69.50
3142	AMEX	DHS	Fri, Dec 7, 2018	70.61	70.82	69.50	69.76
3141	AMEX	DHS	Thu, Dec 6, 2018	69.86	70.61	68.84	70.60
3140	AMEX	DHS	Tue, Dec 4, 2018	71.99	72.07	70.54	70.55
3139	AMEX	DHS	Mon, Dec 3, 2018	72.23	72.23	71.48	72.06
3138	AMEX	DHS	Fri, Nov 30, 2018	70.97	71.66	70.97	71.66
3137	AMEX	DHS	Thu, Nov 29, 2018	70.82	71.31	70.66	70.99
3136	AMEX	DHS	Wed, Nov 28, 2018	70.21	70.89	69.96	70.89
3135	AMEX	DHS	Tue, Nov 27, 2018	69.44	70.15	69.40	70.12
3134	AMEX	DHS	Mon, Nov 26, 2018	69.40	69.65	69.33	69.56
3133	AMEX	DHS	Fri, Nov 23, 2018	69.05	69.24	68.75	69.04
3132	AMEX	DHS	Wed, Nov 21, 2018	69.62	69.81	69.37	69.37
3131	AMEX	DHS	Tue, Nov 20, 2018	70.35	70.35	69.41	69.49
3130	AMEX	DHS	Mon, Nov 19, 2018	70.87	71.20	70.58	70.76
3129	AMEX	DHS	Fri, Nov 16, 2018	70.51	70.98	70.51	70.87
3128	AMEX	DHS	Thu, Nov 15, 2018	69.90	70.53	69.53	70.53
3127	AMEX	DHS	Wed, Nov 14, 2018	70.81	70.92	69.86	70.17
3126	AMEX	DHS	Tue, Nov 13, 2018	70.86	71.09	70.48	70.54
3125	AMEX	DHS	Mon, Nov 12, 2018	71.24	71.46	70.76	70.76
3124	AMEX	DHS	Fri, Nov 9, 2018	71.29	71.49	71.02	71.29
3123	AMEX	DHS	Thu, Nov 8, 2018	71.54	71.75	71.46	71.52
3122	AMEX	DHS	Wed, Nov 7, 2018	71.12	71.76	71.00	71.72
3121	AMEX	DHS	Tue, Nov 6, 2018	70.45	70.84	70.45	70.84
3120	AMEX	DHS	Mon, Nov 5, 2018	69.74	70.76	69.74	70.54
3119	AMEX	DHS	Fri, Nov 2, 2018	70.27	70.30	69.16	69.63
3118	AMEX	DHS	Thu, Nov 1, 2018	69.67	69.90	69.64	69.86
3117	AMEX	DHS	Wed, Oct 31, 2018	70.15	70.17	69.47	69.49
3116	AMEX	DHS	Tue, Oct 30, 2018	68.95	69.89	68.95	69.77
3115	AMEX	DHS	Mon, Oct 29, 2018	68.85	69.63	68.48	68.86
3114	AMEX	DHS	Fri, Oct 26, 2018	69.10	69.10	68.01	68.39
3113	AMEX	DHS	Thu, Oct 25, 2018	69.08	69.80	68.77	69.33
3112	AMEX	DHS	Wed, Oct 24, 2018	69.84	69.93	68.84	68.84
3111	AMEX	DHS	Tue, Oct 23, 2018	69.61	70.32	69.18	70.03
3110	AMEX	DHS	Mon, Oct 22, 2018	70.89	71.00	70.26	70.19
3109	AMEX	DHS	Fri, Oct 19, 2018	70.52	71.07	70.52	70.77
3108	AMEX	DHS	Thu, Oct 18, 2018	70.68	71.10	70.22	70.45
3107	AMEX	DHS	Wed, Oct 17, 2018	70.59	70.98	70.25	70.78
3106	AMEX	DHS	Tue, Oct 16, 2018	69.99	70.82	69.93	70.77
3105	AMEX	DHS	Mon, Oct 15, 2018	69.65	70.24	69.65	69.75
3104	AMEX	DHS	Fri, Oct 12, 2018	69.94	69.94	69.09	69.65
3103	AMEX	DHS	Thu, Oct 11, 2018	71.20	71.20	69.12	69.46
3102	AMEX	DHS	Wed, Oct 10, 2018	72.54	72.78	71.30	71.30
3101	AMEX	DHS	Tue, Oct 9, 2018	72.79	72.91	72.51	72.74
3100	AMEX	DHS	Mon, Oct 8, 2018	72.24	72.80	72.24	72.72
3099	AMEX	DHS	Fri, Oct 5, 2018	72.39	72.52	72.08	72.29
3098	AMEX	DHS	Thu, Oct 4, 2018	72.29	72.31	71.95	72.24
3097	AMEX	DHS	Wed, Oct 3, 2018	72.77	72.91	72.30	72.39
3096	AMEX	DHS	Tue, Oct 2, 2018	72.31	72.69	72.31	72.53
3095	AMEX	DHS	Mon, Oct 1, 2018	72.41	72.52	72.19	72.19
3094	AMEX	DHS	Fri, Sep 28, 2018	71.80	72.21	71.80	72.16
3093	AMEX	DHS	Thu, Sep 27, 2018	71.68	72.23	71.68	71.80
3092	AMEX	DHS	Wed, Sep 26, 2018	72.18	72.27	71.63	71.63
3091	AMEX	DHS	Tue, Sep 25, 2018	72.51	72.51	71.98	72.04
3090	AMEX	DHS	Mon, Sep 24, 2018	73.23	73.23	72.74	72.44
3089	AMEX	DHS	Fri, Sep 21, 2018	73.35	73.49	73.33	73.42
3088	AMEX	DHS	Thu, Sep 20, 2018	72.82	73.22	72.82	73.20
3087	AMEX	DHS	Wed, Sep 19, 2018	72.92	73.07	72.61	72.70
3086	AMEX	DHS	Tue, Sep 18, 2018	73.05	73.20	72.88	73.08
3085	AMEX	DHS	Mon, Sep 17, 2018	72.95	73.16	72.85	72.90
3084	AMEX	DHS	Fri, Sep 14, 2018	72.84	72.94	72.55	72.80
3083	AMEX	DHS	Thu, Sep 13, 2018	72.71	72.94	72.67	72.94
3082	AMEX	DHS	Wed, Sep 12, 2018	72.63	72.75	72.57	72.61
3081	AMEX	DHS	Tue, Sep 11, 2018	72.21	72.50	72.14	72.31
3080	AMEX	DHS	Mon, Sep 10, 2018	72.40	72.75	72.30	72.30
3079	AMEX	DHS	Fri, Sep 7, 2018	72.33	72.33	72.05	72.16
3078	AMEX	DHS	Thu, Sep 6, 2018	72.58	72.70	72.36	72.44
3077	AMEX	DHS	Wed, Sep 5, 2018	71.88	72.58	71.88	72.58
3076	AMEX	DHS	Tue, Sep 4, 2018	72.30	72.33	71.92	72.05
3075	AMEX	DHS	Fri, Aug 31, 2018	72.37	72.44	72.08	72.28
3074	AMEX	DHS	Thu, Aug 30, 2018	72.64	72.64	72.32	72.46
3073	AMEX	DHS	Wed, Aug 29, 2018	72.64	72.85	72.55	72.76
3072	AMEX	DHS	Tue, Aug 28, 2018	72.72	72.83	72.57	72.66
3071	AMEX	DHS	Mon, Aug 27, 2018	72.74	72.84	72.57	72.70
3070	AMEX	DHS	Fri, Aug 24, 2018	72.42	72.54	72.24	72.46
3069	AMEX	DHS	Thu, Aug 23, 2018	72.40	72.47	72.20	72.28
3068	AMEX	DHS	Wed, Aug 22, 2018	72.66	72.66	72.41	72.46
3067	AMEX	DHS	Tue, Aug 21, 2018	72.88	72.93	72.73	72.73
3066	AMEX	DHS	Mon, Aug 20, 2018	72.97	73.08	72.94	72.90
3065	AMEX	DHS	Fri, Aug 17, 2018	72.14	72.86	72.14	72.74
3064	AMEX	DHS	Thu, Aug 16, 2018	71.81	72.35	71.81	72.31
3063	AMEX	DHS	Wed, Aug 15, 2018	71.38	71.53	71.11	71.37
3062	AMEX	DHS	Tue, Aug 14, 2018	71.25	71.69	71.25	71.61
3061	AMEX	DHS	Mon, Aug 13, 2018	71.50	71.58	71.16	71.26
3060	AMEX	DHS	Fri, Aug 10, 2018	71.48	71.72	71.42	71.55
3059	AMEX	DHS	Thu, Aug 9, 2018	71.88	72.00	71.83	71.84
3058	AMEX	DHS	Wed, Aug 8, 2018	71.94	71.97	71.81	71.86
3057	AMEX	DHS	Tue, Aug 7, 2018	72.05	72.13	72.01	72.09
3056	AMEX	DHS	Mon, Aug 6, 2018	71.92	72.20	71.92	72.02
3055	AMEX	DHS	Fri, Aug 3, 2018	71.37	72.00	71.37	71.91
3054	AMEX	DHS	Thu, Aug 2, 2018	70.97	71.47	70.97	71.33
3053	AMEX	DHS	Wed, Aug 1, 2018	71.37	71.37	71.03	71.23
3052	AMEX	DHS	Tue, Jul 31, 2018	71.32	71.72	71.32	71.55
3051	AMEX	DHS	Mon, Jul 30, 2018	70.92	71.23	70.92	71.11
3050	AMEX	DHS	Fri, Jul 27, 2018	70.95	71.05	70.76	70.85
3049	AMEX	DHS	Thu, Jul 26, 2018	71.02	71.42	71.02	71.17
3048	AMEX	DHS	Wed, Jul 25, 2018	70.57	70.95	70.53	70.94
3047	AMEX	DHS	Tue, Jul 24, 2018	70.50	70.66	70.38	70.66
3046	AMEX	DHS	Mon, Jul 23, 2018	70.56	70.60	70.39	70.24
3045	AMEX	DHS	Fri, Jul 20, 2018	70.62	70.62	70.48	70.54
3044	AMEX	DHS	Thu, Jul 19, 2018	70.63	70.97	70.63	70.84
3043	AMEX	DHS	Wed, Jul 18, 2018	70.85	70.91	70.66	70.79
3042	AMEX	DHS	Tue, Jul 17, 2018	70.82	71.10	70.82	70.93
3041	AMEX	DHS	Mon, Jul 16, 2018	71.00	71.02	70.80	70.94
3040	AMEX	DHS	Fri, Jul 13, 2018	71.07	71.25	71.01	71.08
3039	AMEX	DHS	Thu, Jul 12, 2018	71.15	71.23	71.06	71.22
3038	AMEX	DHS	Wed, Jul 11, 2018	71.29	71.29	70.88	70.92
3037	AMEX	DHS	Tue, Jul 10, 2018	71.13	71.50	71.13	71.49
3036	AMEX	DHS	Mon, Jul 9, 2018	71.16	71.29	70.91	70.98
3035	AMEX	DHS	Fri, Jul 6, 2018	70.46	71.10	70.46	71.04
3034	AMEX	DHS	Thu, Jul 5, 2018	70.32	70.60	70.11	70.60
3033	AMEX	DHS	Tue, Jul 3, 2018	69.80	70.34	69.80	69.99
3032	AMEX	DHS	Mon, Jul 2, 2018	69.46	69.71	69.24	69.71
3031	AMEX	DHS	Fri, Jun 29, 2018	70.08	70.46	69.91	69.94
3030	AMEX	DHS	Thu, Jun 28, 2018	69.45	69.98	69.45	69.84
3029	AMEX	DHS	Wed, Jun 27, 2018	69.72	70.19	69.39	69.39
3028	AMEX	DHS	Tue, Jun 26, 2018	69.67	69.81	69.55	69.64
3027	AMEX	DHS	Mon, Jun 25, 2018	69.68	69.78	69.31	69.57
3026	AMEX	DHS	Fri, Jun 22, 2018	70.40	70.43	70.20	70.28
3025	AMEX	DHS	Thu, Jun 21, 2018	70.11	70.14	69.72	69.82
3024	AMEX	DHS	Wed, Jun 20, 2018	70.17	70.24	70.01	70.14
3023	AMEX	DHS	Tue, Jun 19, 2018	69.52	70.12	69.52	70.10
3022	AMEX	DHS	Mon, Jun 18, 2018	70.02	70.02	69.80	70.02
3021	AMEX	DHS	Fri, Jun 15, 2018	70.05	70.35	69.96	70.29
3020	AMEX	DHS	Thu, Jun 14, 2018	70.22	70.33	70.11	70.23
3019	AMEX	DHS	Wed, Jun 13, 2018	70.54	70.54	69.99	70.03
3018	AMEX	DHS	Tue, Jun 12, 2018	70.75	70.86	70.62	70.70
3017	AMEX	DHS	Mon, Jun 11, 2018	70.58	70.80	70.55	70.65
3016	AMEX	DHS	Fri, Jun 8, 2018	70.17	70.51	70.17	70.51
3015	AMEX	DHS	Thu, Jun 7, 2018	70.05	70.43	70.05	70.28
3014	AMEX	DHS	Wed, Jun 6, 2018	69.78	70.01	69.59	70.01
3013	AMEX	DHS	Tue, Jun 5, 2018	69.84	69.84	69.65	69.69
3012	AMEX	DHS	Mon, Jun 4, 2018	69.72	69.98	69.60	69.71
3011	AMEX	DHS	Fri, Jun 1, 2018	69.48	69.64	69.37	69.49
3010	AMEX	DHS	Thu, May 31, 2018	69.61	69.61	69.04	69.23
3009	AMEX	DHS	Wed, May 30, 2018	68.88	69.76	68.88	69.64
3008	AMEX	DHS	Tue, May 29, 2018	68.69	68.87	68.33	68.63
3007	AMEX	DHS	Fri, May 25, 2018	69.12	69.12	68.86	69.02
3006	AMEX	DHS	Thu, May 24, 2018	69.40	69.40	69.04	69.25
3005	AMEX	DHS	Wed, May 23, 2018	69.04	69.44	69.04	69.44
3004	AMEX	DHS	Tue, May 22, 2018	69.31	69.54	69.13	69.23
3003	AMEX	DHS	Mon, May 21, 2018	69.14	69.50	69.11	69.25
3002	AMEX	DHS	Fri, May 18, 2018	68.90	68.98	68.79	68.87
3001	AMEX	DHS	Thu, May 17, 2018	69.25	69.33	68.92	69.05
3000	AMEX	DHS	Wed, May 16, 2018	68.94	69.27	68.90	69.15
2999	AMEX	DHS	Tue, May 15, 2018	69.02	69.04	68.74	68.90
2998	AMEX	DHS	Mon, May 14, 2018	69.50	69.64	69.22	69.33
2997	AMEX	DHS	Fri, May 11, 2018	69.24	69.50	69.24	69.34
2996	AMEX	DHS	Thu, May 10, 2018	68.68	69.12	68.65	69.07
2995	AMEX	DHS	Wed, May 9, 2018	68.03	68.48	68.03	68.38
2994	AMEX	DHS	Tue, May 8, 2018	68.07	68.07	67.64	67.94
2993	AMEX	DHS	Mon, May 7, 2018	68.37	68.53	68.08	68.18
2992	AMEX	DHS	Fri, May 4, 2018	67.36	68.33	67.36	68.14
2991	AMEX	DHS	Thu, May 3, 2018	67.39	67.67	66.89	67.51
2990	AMEX	DHS	Wed, May 2, 2018	67.98	67.99	67.48	67.58
2989	AMEX	DHS	Tue, May 1, 2018	68.17	68.18	67.63	68.13
2988	AMEX	DHS	Mon, Apr 30, 2018	69.05	69.12	68.31	68.31
2987	AMEX	DHS	Fri, Apr 27, 2018	68.63	69.06	68.61	69.00
2986	AMEX	DHS	Thu, Apr 26, 2018	68.24	68.83	68.14	68.64
2985	AMEX	DHS	Wed, Apr 25, 2018	67.79	68.27	67.78	68.24
2984	AMEX	DHS	Tue, Apr 24, 2018	68.59	68.77	67.84	68.14
2983	AMEX	DHS	Mon, Apr 23, 2018	68.29	68.48	68.13	68.35
2982	AMEX	DHS	Fri, Apr 20, 2018	68.83	68.88	68.11	68.23
2981	AMEX	DHS	Thu, Apr 19, 2018	69.22	69.22	68.43	68.69
2980	AMEX	DHS	Wed, Apr 18, 2018	69.71	69.87	69.50	69.55
2979	AMEX	DHS	Tue, Apr 17, 2018	69.59	69.93	69.52	69.72
2978	AMEX	DHS	Mon, Apr 16, 2018	68.99	69.51	68.99	69.37
2977	AMEX	DHS	Fri, Apr 13, 2018	68.84	68.88	68.52	68.69
2976	AMEX	DHS	Thu, Apr 12, 2018	68.86	68.99	68.46	68.71
2975	AMEX	DHS	Wed, Apr 11, 2018	68.51	68.89	68.47	68.55
2974	AMEX	DHS	Tue, Apr 10, 2018	68.52	69.00	68.36	68.83
2973	AMEX	DHS	Mon, Apr 9, 2018	68.01	68.65	67.86	67.90
2972	AMEX	DHS	Fri, Apr 6, 2018	68.74	68.76	67.30	67.69
2971	AMEX	DHS	Thu, Apr 5, 2018	68.52	68.91	68.21	68.74
2970	AMEX	DHS	Wed, Apr 4, 2018	66.89	68.45	66.73	68.36
2969	AMEX	DHS	Tue, Apr 3, 2018	67.01	67.61	66.79	67.60
2968	AMEX	DHS	Mon, Apr 2, 2018	68.01	68.02	66.25	66.70
2967	AMEX	DHS	Thu, Mar 29, 2018	67.89	68.26	67.81	68.12
2966	AMEX	DHS	Wed, Mar 28, 2018	67.32	68.00	67.31	67.60
2965	AMEX	DHS	Tue, Mar 27, 2018	67.61	68.08	66.87	67.14
2964	AMEX	DHS	Mon, Mar 26, 2018	66.97	67.43	66.54	67.37
2963	AMEX	DHS	Fri, Mar 23, 2018	67.60	67.68	66.21	66.21
2962	AMEX	DHS	Thu, Mar 22, 2018	68.18	68.41	67.36	67.43
2961	AMEX	DHS	Wed, Mar 21, 2018	68.87	69.32	68.54	68.69
2960	AMEX	DHS	Tue, Mar 20, 2018	69.15	69.18	68.68	68.81
2959	AMEX	DHS	Mon, Mar 19, 2018	70.08	70.08	69.03	69.00
2958	AMEX	DHS	Fri, Mar 16, 2018	70.01	70.38	70.01	70.19
2957	AMEX	DHS	Thu, Mar 15, 2018	70.21	70.29	69.87	70.00
2956	AMEX	DHS	Wed, Mar 14, 2018	70.77	70.77	70.01	70.07
2955	AMEX	DHS	Tue, Mar 13, 2018	70.83	71.09	70.32	70.46
2954	AMEX	DHS	Mon, Mar 12, 2018	70.64	70.92	70.51	70.60
2953	AMEX	DHS	Fri, Mar 9, 2018	70.15	70.62	70.08	70.62
2952	AMEX	DHS	Thu, Mar 8, 2018	69.78	69.91	69.59	69.90
2951	AMEX	DHS	Wed, Mar 7, 2018	69.23	69.70	69.09	69.68
2950	AMEX	DHS	Tue, Mar 6, 2018	69.88	69.88	69.49	69.75
2949	AMEX	DHS	Mon, Mar 5, 2018	68.78	69.84	68.78	69.76
2948	AMEX	DHS	Fri, Mar 2, 2018	68.37	69.20	68.23	69.11
2947	AMEX	DHS	Thu, Mar 1, 2018	69.14	69.70	68.28	68.68
2946	AMEX	DHS	Wed, Feb 28, 2018	70.17	70.22	69.14	69.17
2945	AMEX	DHS	Tue, Feb 27, 2018	71.08	71.36	69.97	69.97
2944	AMEX	DHS	Mon, Feb 26, 2018	70.55	71.08	70.40	71.05
2943	AMEX	DHS	Fri, Feb 23, 2018	69.52	70.27	69.44	70.27
2942	AMEX	DHS	Thu, Feb 22, 2018	69.26	69.95	69.07	69.22
2941	AMEX	DHS	Wed, Feb 21, 2018	69.86	70.28	69.12	69.12
2940	AMEX	DHS	Tue, Feb 20, 2018	70.38	70.48	69.70	69.86
2939	AMEX	DHS	Fri, Feb 16, 2018	70.33	71.18	70.33	70.78
2938	AMEX	DHS	Thu, Feb 15, 2018	70.12	70.50	69.74	70.50
2937	AMEX	DHS	Wed, Feb 14, 2018	69.02	69.80	68.85	69.72
2936	AMEX	DHS	Tue, Feb 13, 2018	69.01	69.52	68.70	69.47
2935	AMEX	DHS	Mon, Feb 12, 2018	68.94	69.52	68.48	69.22
2934	AMEX	DHS	Fri, Feb 9, 2018	68.22	68.91	66.73	68.55
2933	AMEX	DHS	Thu, Feb 8, 2018	69.62	69.62	67.60	67.60
2932	AMEX	DHS	Wed, Feb 7, 2018	69.58	70.58	69.45	69.56
2931	AMEX	DHS	Tue, Feb 6, 2018	68.15	69.93	67.80	69.66
2930	AMEX	DHS	Mon, Feb 5, 2018	71.49	71.77	68.89	69.21
2929	AMEX	DHS	Fri, Feb 2, 2018	73.12	73.12	72.01	72.01
2928	AMEX	DHS	Thu, Feb 1, 2018	73.56	73.95	73.45	73.59
2927	AMEX	DHS	Wed, Jan 31, 2018	73.99	73.99	73.36	73.70
2926	AMEX	DHS	Tue, Jan 30, 2018	74.22	74.42	73.78	73.78
2925	AMEX	DHS	Mon, Jan 29, 2018	74.96	74.97	74.62	74.71
2924	AMEX	DHS	Fri, Jan 26, 2018	74.68	75.26	74.68	75.26
2923	AMEX	DHS	Thu, Jan 25, 2018	74.50	74.50	74.14	74.34
2922	AMEX	DHS	Wed, Jan 24, 2018	74.58	74.64	74.14	74.39
2921	AMEX	DHS	Tue, Jan 23, 2018	74.44	74.51	74.29	74.39
2920	AMEX	DHS	Mon, Jan 22, 2018	73.81	74.52	73.81	74.41
2919	AMEX	DHS	Fri, Jan 19, 2018	73.79	73.91	73.58	73.91
2918	AMEX	DHS	Thu, Jan 18, 2018	73.90	73.98	73.63	73.64
2917	AMEX	DHS	Wed, Jan 17, 2018	73.60	74.15	73.58	73.99
2916	AMEX	DHS	Tue, Jan 16, 2018	73.74	74.05	73.37	73.37
2915	AMEX	DHS	Fri, Jan 12, 2018	73.47	73.61	73.39	73.51
2914	AMEX	DHS	Thu, Jan 11, 2018	73.14	73.42	73.07	73.34
2913	AMEX	DHS	Wed, Jan 10, 2018	73.01	73.09	72.76	72.95
2912	AMEX	DHS	Tue, Jan 9, 2018	73.47	73.54	73.15	73.15
2911	AMEX	DHS	Mon, Jan 8, 2018	73.24	73.41	73.12	73.41
2910	AMEX	DHS	Fri, Jan 5, 2018	73.31	73.31	72.99	73.26
2909	AMEX	DHS	Thu, Jan 4, 2018	73.10	73.29	73.00	73.07
2908	AMEX	DHS	Wed, Jan 3, 2018	73.09	73.13	72.96	73.04
2907	AMEX	DHS	Tue, Jan 2, 2018	73.00	73.07	72.85	73.05
2906	AMEX	DHS	Fri, Dec 29, 2017	73.20	73.20	72.84	72.84
2905	AMEX	DHS	Thu, Dec 28, 2017	73.05	73.05	72.87	73.04
2904	AMEX	DHS	Wed, Dec 27, 2017	72.91	73.01	72.80	72.91
2903	AMEX	DHS	Tue, Dec 26, 2017	72.80	73.01	72.80	72.84
2902	AMEX	DHS	Fri, Dec 22, 2017	73.08	73.16	73.04	72.81
2901	AMEX	DHS	Thu, Dec 21, 2017	73.05	73.22	72.91	73.01
2900	AMEX	DHS	Wed, Dec 20, 2017	73.30	73.30	72.92	72.92
2899	AMEX	DHS	Tue, Dec 19, 2017	73.72	73.72	73.10	73.16
2898	AMEX	DHS	Mon, Dec 18, 2017	73.50	73.87	73.50	73.66
2897	AMEX	DHS	Fri, Dec 15, 2017	73.11	73.42	73.11	73.27
2896	AMEX	DHS	Thu, Dec 14, 2017	73.11	73.14	72.82	72.82
2895	AMEX	DHS	Wed, Dec 13, 2017	72.98	73.32	72.98	73.10
2894	AMEX	DHS	Tue, Dec 12, 2017	72.91	73.07	72.75	72.92
2893	AMEX	DHS	Mon, Dec 11, 2017	72.49	72.75	72.46	72.75
2892	AMEX	DHS	Fri, Dec 8, 2017	72.34	72.48	72.20	72.48
2891	AMEX	DHS	Thu, Dec 7, 2017	72.16	72.30	72.02	72.18
2890	AMEX	DHS	Wed, Dec 6, 2017	72.18	72.30	72.10	72.13
2889	AMEX	DHS	Tue, Dec 5, 2017	72.70	72.75	72.21	72.23
2888	AMEX	DHS	Mon, Dec 4, 2017	72.74	73.07	72.58	72.58
2887	AMEX	DHS	Fri, Dec 1, 2017	72.28	72.58	71.58	72.37
2886	AMEX	DHS	Thu, Nov 30, 2017	72.18	72.57	72.12	72.36
2885	AMEX	DHS	Wed, Nov 29, 2017	71.61	72.03	71.61	72.02
2884	AMEX	DHS	Tue, Nov 28, 2017	71.17	71.67	71.10	71.64
2883	AMEX	DHS	Mon, Nov 27, 2017	71.09	71.17	71.00	71.00
2882	AMEX	DHS	Fri, Nov 24, 2017	70.98	71.15	70.98	71.07
2881	AMEX	DHS	Wed, Nov 22, 2017	70.97	71.04	70.88	70.93
2880	AMEX	DHS	Tue, Nov 21, 2017	70.92	71.08	70.92	70.98
2879	AMEX	DHS	Mon, Nov 20, 2017	70.76	70.89	70.71	70.69
2878	AMEX	DHS	Fri, Nov 17, 2017	70.80	70.94	70.71	70.71
2877	AMEX	DHS	Thu, Nov 16, 2017	70.58	71.00	70.50	70.96
2876	AMEX	DHS	Wed, Nov 15, 2017	70.41	70.54	70.27	70.28
2875	AMEX	DHS	Tue, Nov 14, 2017	70.59	70.72	70.44	70.69
2874	AMEX	DHS	Mon, Nov 13, 2017	70.62	70.82	70.62	70.80
2873	AMEX	DHS	Fri, Nov 10, 2017	70.56	70.73	70.51	70.73
2872	AMEX	DHS	Thu, Nov 9, 2017	70.48	70.71	70.42	70.66
2871	AMEX	DHS	Wed, Nov 8, 2017	70.49	70.80	70.48	70.79
2870	AMEX	DHS	Tue, Nov 7, 2017	70.28	70.58	70.28	70.58
2869	AMEX	DHS	Mon, Nov 6, 2017	70.41	70.42	70.30	70.34
2868	AMEX	DHS	Fri, Nov 3, 2017	70.35	70.43	70.21	70.36
2867	AMEX	DHS	Thu, Nov 2, 2017	70.29	70.36	70.01	70.34
2866	AMEX	DHS	Wed, Nov 1, 2017	70.16	70.35	70.13	70.17
2865	AMEX	DHS	Tue, Oct 31, 2017	69.98	70.08	69.81	70.00
2864	AMEX	DHS	Mon, Oct 30, 2017	70.24	70.24	69.84	69.95
2863	AMEX	DHS	Fri, Oct 27, 2017	70.39	70.50	70.10	70.38
2862	AMEX	DHS	Thu, Oct 26, 2017	70.59	70.74	70.41	70.47
2861	AMEX	DHS	Wed, Oct 25, 2017	70.75	70.75	70.15	70.39
2860	AMEX	DHS	Tue, Oct 24, 2017	71.18	71.18	70.84	70.92
2859	AMEX	DHS	Mon, Oct 23, 2017	71.47	71.57	71.19	71.02
2858	AMEX	DHS	Fri, Oct 20, 2017	71.29	71.43	71.15	71.42
2857	AMEX	DHS	Thu, Oct 19, 2017	70.96	71.24	70.96	71.23
2856	AMEX	DHS	Wed, Oct 18, 2017	71.14	71.18	70.95	71.11
2855	AMEX	DHS	Tue, Oct 17, 2017	70.92	71.02	70.79	70.99
2854	AMEX	DHS	Mon, Oct 16, 2017	70.99	71.00	70.87	70.95
2853	AMEX	DHS	Fri, Oct 13, 2017	71.06	71.15	70.89	70.94
2852	AMEX	DHS	Thu, Oct 12, 2017	70.99	71.08	70.86	70.94
2851	AMEX	DHS	Wed, Oct 11, 2017	71.09	71.14	71.02	71.11
2850	AMEX	DHS	Tue, Oct 10, 2017	70.76	71.01	70.76	71.00
2849	AMEX	DHS	Mon, Oct 9, 2017	70.62	70.65	70.46	70.58
2848	AMEX	DHS	Fri, Oct 6, 2017	70.54	70.54	70.36	70.50
2847	AMEX	DHS	Thu, Oct 5, 2017	70.50	70.77	70.50	70.66
2846	AMEX	DHS	Wed, Oct 4, 2017	70.20	70.52	70.20	70.52
2845	AMEX	DHS	Tue, Oct 3, 2017	70.09	70.38	70.09	70.38
2844	AMEX	DHS	Mon, Oct 2, 2017	69.87	70.19	69.82	70.14
2843	AMEX	DHS	Fri, Sep 29, 2017	69.94	69.96	69.76	69.91
2842	AMEX	DHS	Thu, Sep 28, 2017	69.69	69.96	69.68	69.88
2841	AMEX	DHS	Wed, Sep 27, 2017	69.93	70.10	69.46	69.65
2840	AMEX	DHS	Tue, Sep 26, 2017	70.00	70.05	69.84	69.85
2839	AMEX	DHS	Mon, Sep 25, 2017	69.89	70.28	69.89	70.00
2838	AMEX	DHS	Fri, Sep 22, 2017	69.95	70.00	69.87	69.88
2837	AMEX	DHS	Thu, Sep 21, 2017	70.05	70.10	69.87	69.89
2836	AMEX	DHS	Wed, Sep 20, 2017	70.11	70.21	69.82	70.09
2835	AMEX	DHS	Tue, Sep 19, 2017	70.06	70.18	70.00	70.10
2834	AMEX	DHS	Mon, Sep 18, 2017	69.95	70.18	69.85	70.01
2833	AMEX	DHS	Fri, Sep 15, 2017	69.84	69.94	69.72	69.94
2832	AMEX	DHS	Thu, Sep 14, 2017	69.45	69.81	69.45	69.81
2831	AMEX	DHS	Wed, Sep 13, 2017	69.32	69.54	69.32	69.48
2830	AMEX	DHS	Tue, Sep 12, 2017	69.45	69.59	69.33	69.47
2829	AMEX	DHS	Mon, Sep 11, 2017	68.85	69.39	68.85	69.34
2828	AMEX	DHS	Fri, Sep 8, 2017	68.69	68.76	68.59	68.69
2827	AMEX	DHS	Thu, Sep 7, 2017	68.79	68.81	68.63	68.78
2826	AMEX	DHS	Wed, Sep 6, 2017	68.54	68.80	68.54	68.69
2825	AMEX	DHS	Tue, Sep 5, 2017	68.63	68.72	68.21	68.43
2824	AMEX	DHS	Fri, Sep 1, 2017	68.64	68.88	68.64	68.73
2823	AMEX	DHS	Thu, Aug 31, 2017	68.38	68.61	68.38	68.54
2822	AMEX	DHS	Wed, Aug 30, 2017	68.23	68.35	68.10	68.27
2821	AMEX	DHS	Tue, Aug 29, 2017	67.97	68.29	67.94	68.23
2820	AMEX	DHS	Mon, Aug 28, 2017	68.45	68.45	68.06	68.25
2819	AMEX	DHS	Fri, Aug 25, 2017	68.27	68.49	68.27	68.28
2818	AMEX	DHS	Thu, Aug 24, 2017	68.18	68.30	68.03	68.04
2817	AMEX	DHS	Wed, Aug 23, 2017	67.98	68.25	67.98	68.12
2816	AMEX	DHS	Tue, Aug 22, 2017	67.90	68.22	67.90	68.15
2815	AMEX	DHS	Mon, Aug 21, 2017	67.58	67.85	67.49	67.83
2814	AMEX	DHS	Fri, Aug 18, 2017	67.82	68.01	67.60	67.75
2813	AMEX	DHS	Thu, Aug 17, 2017	68.62	68.71	67.93	67.93
2812	AMEX	DHS	Wed, Aug 16, 2017	68.76	68.99	68.75	68.84
2811	AMEX	DHS	Tue, Aug 15, 2017	68.80	68.80	68.60	68.72
2810	AMEX	DHS	Mon, Aug 14, 2017	68.45	68.88	68.45	68.76
2809	AMEX	DHS	Fri, Aug 11, 2017	68.27	68.42	68.15	68.24
2808	AMEX	DHS	Thu, Aug 10, 2017	68.66	68.70	68.39	68.40
2807	AMEX	DHS	Wed, Aug 9, 2017	68.80	68.90	68.69	68.85
2806	AMEX	DHS	Tue, Aug 8, 2017	68.90	69.12	68.77	68.90
2805	AMEX	DHS	Mon, Aug 7, 2017	68.90	69.06	68.90	69.00
2804	AMEX	DHS	Fri, Aug 4, 2017	68.95	69.09	68.85	69.03
2803	AMEX	DHS	Thu, Aug 3, 2017	68.83	69.05	68.83	68.91
2802	AMEX	DHS	Wed, Aug 2, 2017	69.09	69.09	68.80	68.90
2801	AMEX	DHS	Tue, Aug 1, 2017	69.16	69.25	69.03	69.12
2800	AMEX	DHS	Mon, Jul 31, 2017	68.96	69.16	68.94	69.03
2799	AMEX	DHS	Fri, Jul 28, 2017	69.21	69.23	68.74	68.94
2798	AMEX	DHS	Thu, Jul 27, 2017	68.89	69.32	68.88	69.32
2797	AMEX	DHS	Wed, Jul 26, 2017	68.72	68.83	68.66	68.75
2796	AMEX	DHS	Tue, Jul 25, 2017	68.58	68.64	68.48	68.55
2795	AMEX	DHS	Mon, Jul 24, 2017	68.59	68.59	68.25	68.33
2794	AMEX	DHS	Fri, Jul 21, 2017	68.64	68.81	68.56	68.79
2793	AMEX	DHS	Thu, Jul 20, 2017	68.81	69.03	68.77	68.86
2792	AMEX	DHS	Wed, Jul 19, 2017	68.53	68.80	68.44	68.77
2791	AMEX	DHS	Tue, Jul 18, 2017	68.32	68.49	68.32	68.45
2790	AMEX	DHS	Mon, Jul 17, 2017	68.29	68.59	68.29	68.52
2789	AMEX	DHS	Fri, Jul 14, 2017	68.03	68.56	68.03	68.50
2788	AMEX	DHS	Thu, Jul 13, 2017	68.13	68.14	67.99	68.10
2787	AMEX	DHS	Wed, Jul 12, 2017	67.95	68.28	67.95	68.12
2786	AMEX	DHS	Tue, Jul 11, 2017	67.73	67.73	67.35	67.62
2785	AMEX	DHS	Mon, Jul 10, 2017	67.92	67.94	67.67	67.73
2784	AMEX	DHS	Fri, Jul 7, 2017	67.80	67.95	67.73	67.95
2783	AMEX	DHS	Thu, Jul 6, 2017	68.21	68.24	67.70	67.78
2782	AMEX	DHS	Wed, Jul 5, 2017	68.69	68.69	68.33	68.40
2781	AMEX	DHS	Mon, Jul 3, 2017	68.48	68.87	68.48	68.66
2780	AMEX	DHS	Fri, Jun 30, 2017	68.50	68.58	68.30	68.35
2779	AMEX	DHS	Thu, Jun 29, 2017	68.78	68.78	68.09	68.27
2778	AMEX	DHS	Wed, Jun 28, 2017	68.86	69.08	68.84	68.85
2777	AMEX	DHS	Tue, Jun 27, 2017	69.06	69.12	68.61	68.61
2776	AMEX	DHS	Mon, Jun 26, 2017	69.10	69.30	69.10	69.13
2775	AMEX	DHS	Fri, Jun 23, 2017	69.11	69.30	69.07	69.17
2774	AMEX	DHS	Thu, Jun 22, 2017	69.12	69.25	69.06	69.10
2773	AMEX	DHS	Wed, Jun 21, 2017	69.48	69.48	68.98	69.08
2772	AMEX	DHS	Tue, Jun 20, 2017	69.72	69.72	69.44	69.47
2771	AMEX	DHS	Mon, Jun 19, 2017	69.82	69.86	69.71	69.81
2770	AMEX	DHS	Fri, Jun 16, 2017	69.50	69.70	69.29	69.66
2769	AMEX	DHS	Thu, Jun 15, 2017	69.21	69.60	69.20	69.57
2768	AMEX	DHS	Wed, Jun 14, 2017	69.60	69.60	69.32	69.49
2767	AMEX	DHS	Tue, Jun 13, 2017	69.45	69.47	69.28	69.37
2766	AMEX	DHS	Mon, Jun 12, 2017	69.17	69.57	69.17	69.34
2765	AMEX	DHS	Fri, Jun 9, 2017	68.65	69.09	68.60	69.09
2764	AMEX	DHS	Thu, Jun 8, 2017	68.59	68.74	68.45	68.58
2763	AMEX	DHS	Wed, Jun 7, 2017	68.70	68.84	68.59	68.74
2762	AMEX	DHS	Tue, Jun 6, 2017	68.74	68.84	68.67	68.69
2761	AMEX	DHS	Mon, Jun 5, 2017	68.85	68.88	68.72	68.81
2760	AMEX	DHS	Fri, Jun 2, 2017	68.89	68.97	68.79	68.89
2759	AMEX	DHS	Thu, Jun 1, 2017	68.37	68.83	68.25	68.83
2758	AMEX	DHS	Wed, May 31, 2017	68.20	68.31	68.12	68.23
2757	AMEX	DHS	Tue, May 30, 2017	68.07	68.30	68.03	68.18
2756	AMEX	DHS	Fri, May 26, 2017	68.24	68.24	68.10	68.17
2755	AMEX	DHS	Thu, May 25, 2017	68.20	68.36	68.15	68.24
2754	AMEX	DHS	Wed, May 24, 2017	68.04	68.11	67.95	68.08
2753	AMEX	DHS	Tue, May 23, 2017	67.96	68.13	67.90	67.97
2752	AMEX	DHS	Mon, May 22, 2017	67.71	67.93	67.66	67.82
2751	AMEX	DHS	Fri, May 19, 2017	67.20	67.82	67.20	67.71
2750	AMEX	DHS	Thu, May 18, 2017	66.99	67.46	66.83	67.22
2749	AMEX	DHS	Wed, May 17, 2017	67.28	67.52	67.11	67.12
2748	AMEX	DHS	Tue, May 16, 2017	67.84	68.00	67.64	67.70
2747	AMEX	DHS	Mon, May 15, 2017	67.67	68.00	67.67	67.89
2746	AMEX	DHS	Fri, May 12, 2017	67.62	67.64	67.49	67.55
2745	AMEX	DHS	Thu, May 11, 2017	67.84	67.84	67.48	67.70
2744	AMEX	DHS	Wed, May 10, 2017	67.76	67.93	67.75	67.91
2743	AMEX	DHS	Tue, May 9, 2017	68.08	68.08	67.60	67.79
2742	AMEX	DHS	Mon, May 8, 2017	68.09	68.09	67.91	68.02
2741	AMEX	DHS	Fri, May 5, 2017	67.79	68.12	67.79	68.09
2740	AMEX	DHS	Thu, May 4, 2017	67.86	67.86	67.50	67.70
2739	AMEX	DHS	Wed, May 3, 2017	67.92	67.98	67.71	67.91
2738	AMEX	DHS	Tue, May 2, 2017	68.09	68.10	67.89	67.97
2737	AMEX	DHS	Mon, May 1, 2017	68.24	68.24	67.99	68.07
2736	AMEX	DHS	Fri, Apr 28, 2017	68.51	68.53	68.05	68.17
2735	AMEX	DHS	Thu, Apr 27, 2017	68.60	68.67	68.36	68.46
2734	AMEX	DHS	Wed, Apr 26, 2017	68.67	68.94	68.49	68.50
2733	AMEX	DHS	Tue, Apr 25, 2017	68.56	68.78	68.56	68.67
2732	AMEX	DHS	Mon, Apr 24, 2017	68.45	68.66	68.22	68.39
2731	AMEX	DHS	Fri, Apr 21, 2017	68.30	68.30	68.01	68.09
2730	AMEX	DHS	Thu, Apr 20, 2017	68.17	68.55	68.05	68.41
2729	AMEX	DHS	Wed, Apr 19, 2017	68.49	68.53	68.12	68.16
2728	AMEX	DHS	Tue, Apr 18, 2017	68.32	68.54	68.29	68.41
2727	AMEX	DHS	Mon, Apr 17, 2017	68.17	68.48	68.17	68.48
2726	AMEX	DHS	Thu, Apr 13, 2017	68.45	68.51	68.05	68.05
2725	AMEX	DHS	Wed, Apr 12, 2017	68.53	68.63	68.42	68.58
2724	AMEX	DHS	Tue, Apr 11, 2017	68.47	68.60	68.21	68.60
2723	AMEX	DHS	Mon, Apr 10, 2017	68.58	68.73	68.33	68.51
2722	AMEX	DHS	Fri, Apr 7, 2017	68.49	68.68	68.47	68.47
2721	AMEX	DHS	Thu, Apr 6, 2017	68.38	68.60	68.31	68.44
2720	AMEX	DHS	Wed, Apr 5, 2017	68.68	69.01	68.33	68.35
2719	AMEX	DHS	Tue, Apr 4, 2017	68.30	68.54	68.19	68.53
2718	AMEX	DHS	Mon, Apr 3, 2017	68.62	68.62	68.08	68.40
2717	AMEX	DHS	Fri, Mar 31, 2017	68.54	68.71	68.46	68.47
2716	AMEX	DHS	Thu, Mar 30, 2017	68.48	68.65	68.30	68.58
2715	AMEX	DHS	Wed, Mar 29, 2017	68.37	68.48	68.30	68.47
2714	AMEX	DHS	Tue, Mar 28, 2017	67.98	68.42	67.84	68.35
2713	AMEX	DHS	Mon, Mar 27, 2017	67.79	68.09	67.75	68.01
2712	AMEX	DHS	Fri, Mar 24, 2017	68.55	68.65	68.24	68.42
2711	AMEX	DHS	Thu, Mar 23, 2017	68.42	68.90	68.37	68.49
2710	AMEX	DHS	Wed, Mar 22, 2017	68.51	68.62	68.27	68.54
2709	AMEX	DHS	Tue, Mar 21, 2017	69.13	69.15	68.53	68.53
2708	AMEX	DHS	Mon, Mar 20, 2017	69.11	69.13	68.88	68.99
2707	AMEX	DHS	Fri, Mar 17, 2017	69.12	69.31	69.01	69.10
2706	AMEX	DHS	Thu, Mar 16, 2017	69.16	69.24	68.99	69.03
2705	AMEX	DHS	Wed, Mar 15, 2017	68.57	69.36	68.57	69.18
2704	AMEX	DHS	Tue, Mar 14, 2017	68.49	68.49	68.32	68.44
2703	AMEX	DHS	Mon, Mar 13, 2017	68.62	68.74	68.45	68.60
2702	AMEX	DHS	Fri, Mar 10, 2017	68.65	68.76	68.43	68.68
2701	AMEX	DHS	Thu, Mar 9, 2017	68.41	68.53	68.06	68.34
2700	AMEX	DHS	Wed, Mar 8, 2017	68.81	68.81	68.39	68.39
2699	AMEX	DHS	Tue, Mar 7, 2017	68.94	68.98	68.77	68.82
2698	AMEX	DHS	Mon, Mar 6, 2017	69.06	69.13	68.90	69.11
2697	AMEX	DHS	Fri, Mar 3, 2017	69.26	69.33	69.03	69.25
2696	AMEX	DHS	Thu, Mar 2, 2017	69.49	69.62	69.33	69.37
2695	AMEX	DHS	Wed, Mar 1, 2017	69.24	69.74	69.23	69.54
2694	AMEX	DHS	Tue, Feb 28, 2017	69.05	69.19	68.99	69.10
2693	AMEX	DHS	Mon, Feb 27, 2017	69.18	69.30	69.06	69.21
2692	AMEX	DHS	Fri, Feb 24, 2017	68.79	69.21	68.79	69.19
2691	AMEX	DHS	Thu, Feb 23, 2017	68.80	69.06	68.67	68.95
2690	AMEX	DHS	Wed, Feb 22, 2017	68.73	68.76	68.52	68.63
2689	AMEX	DHS	Tue, Feb 21, 2017	68.30	68.85	68.30	68.80
2688	AMEX	DHS	Fri, Feb 17, 2017	67.97	68.24	67.86	68.24
2687	AMEX	DHS	Thu, Feb 16, 2017	68.13	68.31	68.07	68.11
2686	AMEX	DHS	Wed, Feb 15, 2017	67.81	68.19	67.70	68.13
2685	AMEX	DHS	Tue, Feb 14, 2017	67.78	67.91	67.49	67.91
2684	AMEX	DHS	Mon, Feb 13, 2017	67.70	67.87	67.50	67.81
2683	AMEX	DHS	Fri, Feb 10, 2017	67.45	67.68	67.41	67.64
2682	AMEX	DHS	Thu, Feb 9, 2017	67.19	67.50	67.19	67.37
2681	AMEX	DHS	Wed, Feb 8, 2017	66.99	67.18	66.94	67.13
2680	AMEX	DHS	Tue, Feb 7, 2017	67.07	67.17	66.91	67.00
2679	AMEX	DHS	Mon, Feb 6, 2017	67.13	67.20	66.93	67.02
2678	AMEX	DHS	Fri, Feb 3, 2017	67.03	67.25	66.97	67.16
2677	AMEX	DHS	Thu, Feb 2, 2017	66.58	66.82	66.54	66.82
2676	AMEX	DHS	Wed, Feb 1, 2017	67.01	67.01	66.46	66.53
2675	AMEX	DHS	Tue, Jan 31, 2017	66.61	66.97	66.61	66.97
2674	AMEX	DHS	Mon, Jan 30, 2017	66.90	66.96	66.55	66.73
2673	AMEX	DHS	Fri, Jan 27, 2017	67.30	67.36	67.01	67.10
2672	AMEX	DHS	Thu, Jan 26, 2017	67.44	67.44	67.26	67.34
2671	AMEX	DHS	Wed, Jan 25, 2017	67.42	67.59	67.27	67.57
2670	AMEX	DHS	Tue, Jan 24, 2017	66.89	67.28	66.89	67.20
2669	AMEX	DHS	Mon, Jan 23, 2017	67.15	67.15	66.82	67.01
2668	AMEX	DHS	Fri, Jan 20, 2017	67.16	67.50	67.15	67.35
2667	AMEX	DHS	Thu, Jan 19, 2017	67.32	67.35	66.83	66.98
2666	AMEX	DHS	Wed, Jan 18, 2017	67.32	67.44	67.22	67.36
2665	AMEX	DHS	Tue, Jan 17, 2017	67.16	67.46	67.16	67.35
2664	AMEX	DHS	Fri, Jan 13, 2017	67.18	67.29	67.06	67.15
2663	AMEX	DHS	Thu, Jan 12, 2017	67.14	67.18	66.78	67.14
2662	AMEX	DHS	Wed, Jan 11, 2017	67.12	67.31	66.99	67.19
2661	AMEX	DHS	Tue, Jan 10, 2017	67.32	67.46	67.08	67.11
2660	AMEX	DHS	Mon, Jan 9, 2017	67.66	67.83	67.37	67.39
2659	AMEX	DHS	Fri, Jan 6, 2017	67.87	67.97	67.60	67.81
2658	AMEX	DHS	Thu, Jan 5, 2017	67.94	67.96	67.72	67.93
2657	AMEX	DHS	Wed, Jan 4, 2017	67.85	68.10	67.85	67.98
2656	AMEX	DHS	Tue, Jan 3, 2017	67.55	67.75	67.38	67.75
2655	AMEX	DHS	Fri, Dec 30, 2016	67.43	67.55	67.17	67.30
2654	AMEX	DHS	Thu, Dec 29, 2016	67.19	67.48	67.19	67.41
2653	AMEX	DHS	Wed, Dec 28, 2016	67.66	67.66	67.12	67.18
2652	AMEX	DHS	Tue, Dec 27, 2016	67.58	67.75	67.58	67.62
2651	AMEX	DHS	Fri, Dec 23, 2016	67.51	67.58	67.44	67.58
2650	AMEX	DHS	Thu, Dec 22, 2016	67.71	67.79	67.58	67.51
2649	AMEX	DHS	Wed, Dec 21, 2016	68.00	68.16	67.75	67.75
2648	AMEX	DHS	Tue, Dec 20, 2016	67.91	68.10	67.86	68.00
2647	AMEX	DHS	Mon, Dec 19, 2016	67.72	67.94	67.63	67.86
2646	AMEX	DHS	Fri, Dec 16, 2016	67.56	67.80	67.50	67.68
2645	AMEX	DHS	Thu, Dec 15, 2016	67.02	67.55	66.96	67.34
2644	AMEX	DHS	Wed, Dec 14, 2016	67.98	68.04	67.10	67.12
2643	AMEX	DHS	Tue, Dec 13, 2016	67.91	68.16	67.79	68.06
2642	AMEX	DHS	Mon, Dec 12, 2016	67.42	67.84	67.42	67.65
2641	AMEX	DHS	Fri, Dec 9, 2016	67.01	67.39	67.01	67.29
2640	AMEX	DHS	Thu, Dec 8, 2016	66.95	67.21	66.74	66.93
2639	AMEX	DHS	Wed, Dec 7, 2016	66.03	66.94	66.03	66.92
2638	AMEX	DHS	Tue, Dec 6, 2016	65.82	66.07	65.72	66.01
2637	AMEX	DHS	Mon, Dec 5, 2016	65.77	65.84	65.64	65.78
2636	AMEX	DHS	Fri, Dec 2, 2016	65.38	65.79	65.38	65.54
2635	AMEX	DHS	Thu, Dec 1, 2016	65.81	65.81	65.25	65.39
2634	AMEX	DHS	Wed, Nov 30, 2016	66.15	66.17	65.77	65.77
2633	AMEX	DHS	Tue, Nov 29, 2016	65.85	66.09	65.79	65.94
2632	AMEX	DHS	Mon, Nov 28, 2016	65.96	66.15	65.90	66.00
2631	AMEX	DHS	Fri, Nov 25, 2016	65.64	66.00	65.62	66.00
2630	AMEX	DHS	Wed, Nov 23, 2016	65.54	65.64	65.40	65.64
2629	AMEX	DHS	Tue, Nov 22, 2016	65.35	65.68	65.30	65.60
2628	AMEX	DHS	Mon, Nov 21, 2016	64.88	65.23	64.88	65.20
2627	AMEX	DHS	Fri, Nov 18, 2016	64.81	65.04	64.67	64.83
2626	AMEX	DHS	Thu, Nov 17, 2016	64.86	65.10	64.73	64.76
2625	AMEX	DHS	Wed, Nov 16, 2016	65.05	65.20	64.77	64.90
2624	AMEX	DHS	Tue, Nov 15, 2016	64.63	65.11	64.63	65.10
2623	AMEX	DHS	Mon, Nov 14, 2016	64.41	64.66	64.14	64.46
2622	AMEX	DHS	Fri, Nov 11, 2016	64.31	64.47	63.82	64.33
2621	AMEX	DHS	Thu, Nov 10, 2016	64.99	64.99	64.21	64.44
2620	AMEX	DHS	Wed, Nov 9, 2016	64.11	65.12	63.50	64.82
2619	AMEX	DHS	Tue, Nov 8, 2016	64.14	64.73	64.14	64.60
2618	AMEX	DHS	Mon, Nov 7, 2016	63.57	64.40	63.56	64.14
2617	AMEX	DHS	Fri, Nov 4, 2016	63.09	63.34	62.97	62.97
2616	AMEX	DHS	Thu, Nov 3, 2016	63.31	63.38	62.95	63.07
2615	AMEX	DHS	Wed, Nov 2, 2016	63.64	63.64	63.17	63.22
2614	AMEX	DHS	Tue, Nov 1, 2016	64.41	64.41	63.50	63.79
2613	AMEX	DHS	Mon, Oct 31, 2016	64.25	64.50	64.25	64.39
2612	AMEX	DHS	Fri, Oct 28, 2016	64.26	64.67	64.08	64.24
2611	AMEX	DHS	Thu, Oct 27, 2016	64.70	64.73	64.26	64.32
2610	AMEX	DHS	Wed, Oct 26, 2016	64.47	64.76	64.30	64.52
2609	AMEX	DHS	Tue, Oct 25, 2016	64.72	64.84	64.59	64.65
2608	AMEX	DHS	Mon, Oct 24, 2016	64.71	64.80	64.51	64.68
2607	AMEX	DHS	Fri, Oct 21, 2016	64.70	64.81	64.58	64.70
2606	AMEX	DHS	Thu, Oct 20, 2016	64.97	65.04	64.73	64.84
2605	AMEX	DHS	Wed, Oct 19, 2016	64.97	65.20	64.85	65.06
2604	AMEX	DHS	Tue, Oct 18, 2016	65.00	65.08	64.72	64.92
2603	AMEX	DHS	Mon, Oct 17, 2016	64.73	64.82	64.64	64.64
2602	AMEX	DHS	Fri, Oct 14, 2016	65.08	65.26	64.73	64.77
2601	AMEX	DHS	Thu, Oct 13, 2016	64.65	65.11	64.40	64.88
2600	AMEX	DHS	Wed, Oct 12, 2016	64.81	65.09	64.77	64.96
2599	AMEX	DHS	Tue, Oct 11, 2016	65.36	65.36	64.57	64.81
2598	AMEX	DHS	Mon, Oct 10, 2016	65.42	65.65	65.39	65.43
2597	AMEX	DHS	Fri, Oct 7, 2016	65.47	65.47	64.95	65.13
2596	AMEX	DHS	Thu, Oct 6, 2016	65.28	65.52	65.03	65.31
2595	AMEX	DHS	Wed, Oct 5, 2016	65.66	65.73	65.40	65.40
2594	AMEX	DHS	Tue, Oct 4, 2016	66.19	66.20	65.15	65.40
2593	AMEX	DHS	Mon, Oct 3, 2016	66.41	66.41	65.98	66.16
2592	AMEX	DHS	Fri, Sep 30, 2016	66.48	66.75	66.46	66.48
2591	AMEX	DHS	Thu, Sep 29, 2016	66.63	66.71	66.01	66.18
2590	AMEX	DHS	Wed, Sep 28, 2016	66.25	66.75	65.93	66.75
2589	AMEX	DHS	Tue, Sep 27, 2016	66.02	66.35	65.87	66.11
2588	AMEX	DHS	Mon, Sep 26, 2016	66.31	66.37	66.06	66.09
2587	AMEX	DHS	Fri, Sep 23, 2016	66.73	66.89	66.66	66.66
2586	AMEX	DHS	Thu, Sep 22, 2016	66.67	66.98	66.67	66.89
2585	AMEX	DHS	Wed, Sep 21, 2016	65.72	66.39	65.53	66.32
2584	AMEX	DHS	Tue, Sep 20, 2016	65.82	65.86	65.47	65.47
2583	AMEX	DHS	Mon, Sep 19, 2016	65.75	65.91	65.56	65.58
2582	AMEX	DHS	Fri, Sep 16, 2016	65.50	65.60	65.24	65.52
2581	AMEX	DHS	Thu, Sep 15, 2016	65.18	65.86	65.13	65.72
2580	AMEX	DHS	Wed, Sep 14, 2016	65.39	65.77	65.00	65.20
2579	AMEX	DHS	Tue, Sep 13, 2016	66.13	66.13	65.17	65.38
2578	AMEX	DHS	Mon, Sep 12, 2016	65.35	66.72	65.31	66.59
2577	AMEX	DHS	Fri, Sep 9, 2016	67.10	67.10	65.60	65.60
2576	AMEX	DHS	Thu, Sep 8, 2016	67.58	67.68	67.38	67.55
2575	AMEX	DHS	Wed, Sep 7, 2016	67.51	67.65	67.38	67.62
2574	AMEX	DHS	Tue, Sep 6, 2016	67.19	67.53	67.11	67.53
2573	AMEX	DHS	Fri, Sep 2, 2016	66.89	67.28	66.85	67.07
2572	AMEX	DHS	Thu, Sep 1, 2016	66.55	66.62	66.26	66.62
2571	AMEX	DHS	Wed, Aug 31, 2016	66.61	66.73	66.25	66.56
2570	AMEX	DHS	Tue, Aug 30, 2016	66.92	66.95	66.53	66.69
2569	AMEX	DHS	Mon, Aug 29, 2016	66.49	66.94	66.49	66.89
2568	AMEX	DHS	Fri, Aug 26, 2016	66.94	67.32	66.25	66.46
2567	AMEX	DHS	Thu, Aug 25, 2016	66.75	67.05	66.75	66.83
2566	AMEX	DHS	Wed, Aug 24, 2016	67.04	67.04	66.77	66.86
2565	AMEX	DHS	Tue, Aug 23, 2016	67.12	67.30	67.09	67.09
2564	AMEX	DHS	Mon, Aug 22, 2016	66.94	67.10	66.75	67.00
2563	AMEX	DHS	Fri, Aug 19, 2016	67.44	67.48	67.04	67.05
2562	AMEX	DHS	Thu, Aug 18, 2016	67.40	67.64	67.29	67.64
2561	AMEX	DHS	Wed, Aug 17, 2016	67.09	67.37	66.80	67.32
2560	AMEX	DHS	Tue, Aug 16, 2016	67.46	67.46	67.12	67.12
2559	AMEX	DHS	Mon, Aug 15, 2016	67.72	67.81	67.57	67.57
2558	AMEX	DHS	Fri, Aug 12, 2016	67.52	67.77	67.50	67.52
2557	AMEX	DHS	Thu, Aug 11, 2016	67.39	67.57	67.29	67.50
2556	AMEX	DHS	Wed, Aug 10, 2016	67.43	67.50	67.10	67.21
2555	AMEX	DHS	Tue, Aug 9, 2016	67.30	67.45	67.25	67.30
2554	AMEX	DHS	Mon, Aug 8, 2016	67.37	67.44	67.25	67.31
2553	AMEX	DHS	Fri, Aug 5, 2016	67.20	67.28	67.08	67.24
2552	AMEX	DHS	Thu, Aug 4, 2016	66.94	67.08	66.84	66.89
2551	AMEX	DHS	Wed, Aug 3, 2016	66.91	66.92	66.62	66.90
2550	AMEX	DHS	Tue, Aug 2, 2016	67.30	67.39	66.69	66.93
2549	AMEX	DHS	Mon, Aug 1, 2016	67.71	67.75	67.26	67.35
2548	AMEX	DHS	Fri, Jul 29, 2016	67.25	67.79	67.23	67.76
2547	AMEX	DHS	Thu, Jul 28, 2016	67.29	67.51	66.97	67.41
2546	AMEX	DHS	Wed, Jul 27, 2016	67.86	67.86	67.09	67.39
2545	AMEX	DHS	Tue, Jul 26, 2016	68.02	68.15	67.64	67.81
2544	AMEX	DHS	Mon, Jul 25, 2016	68.28	68.28	67.90	68.11
2543	AMEX	DHS	Fri, Jul 22, 2016	68.22	68.62	68.22	68.39
2542	AMEX	DHS	Thu, Jul 21, 2016	68.31	68.43	68.01	68.24
2541	AMEX	DHS	Wed, Jul 20, 2016	68.36	68.40	68.15	68.29
2540	AMEX	DHS	Tue, Jul 19, 2016	68.34	68.34	68.15	68.31
2539	AMEX	DHS	Mon, Jul 18, 2016	68.40	68.51	68.20	68.46
2538	AMEX	DHS	Fri, Jul 15, 2016	68.50	68.52	68.13	68.40
2537	AMEX	DHS	Thu, Jul 14, 2016	68.28	68.44	68.08	68.23
2536	AMEX	DHS	Wed, Jul 13, 2016	68.07	68.18	67.82	68.17
2535	AMEX	DHS	Tue, Jul 12, 2016	68.00	68.14	67.76	67.97
2534	AMEX	DHS	Mon, Jul 11, 2016	67.56	67.87	67.38	67.73
2533	AMEX	DHS	Fri, Jul 8, 2016	66.95	67.45	66.74	67.38
2532	AMEX	DHS	Thu, Jul 7, 2016	67.03	67.10	66.32	66.55
2531	AMEX	DHS	Wed, Jul 6, 2016	66.54	67.00	66.20	66.97
2530	AMEX	DHS	Tue, Jul 5, 2016	66.67	66.82	66.50	66.64
2529	AMEX	DHS	Fri, Jul 1, 2016	66.78	67.14	66.65	66.81
2528	AMEX	DHS	Thu, Jun 30, 2016	65.82	66.72	65.70	66.72
2527	AMEX	DHS	Wed, Jun 29, 2016	65.21	65.78	65.17	65.74
2526	AMEX	DHS	Tue, Jun 28, 2016	64.46	64.74	64.08	64.71
2525	AMEX	DHS	Mon, Jun 27, 2016	64.10	64.18	63.54	63.93
2524	AMEX	DHS	Fri, Jun 24, 2016	64.48	65.38	64.07	64.54
2523	AMEX	DHS	Thu, Jun 23, 2016	65.85	66.14	65.72	66.09
2522	AMEX	DHS	Wed, Jun 22, 2016	65.67	65.73	65.33	65.36
2521	AMEX	DHS	Tue, Jun 21, 2016	65.37	65.72	65.23	65.52
2520	AMEX	DHS	Mon, Jun 20, 2016	65.65	65.71	65.24	65.27
2519	AMEX	DHS	Fri, Jun 17, 2016	65.16	65.28	64.82	65.05
2518	AMEX	DHS	Thu, Jun 16, 2016	64.64	65.16	64.26	65.09
2517	AMEX	DHS	Wed, Jun 15, 2016	64.80	65.13	64.68	64.80
2516	AMEX	DHS	Tue, Jun 14, 2016	64.55	64.76	64.36	64.73
2515	AMEX	DHS	Mon, Jun 13, 2016	64.86	65.20	64.68	64.68
2514	AMEX	DHS	Fri, Jun 10, 2016	65.07	65.30	64.88	65.05
2513	AMEX	DHS	Thu, Jun 9, 2016	65.28	65.54	65.10	65.42
2512	AMEX	DHS	Wed, Jun 8, 2016	65.27	65.47	65.23	65.39
2511	AMEX	DHS	Tue, Jun 7, 2016	65.03	65.37	64.95	65.21
2510	AMEX	DHS	Mon, Jun 6, 2016	64.63	64.98	64.60	64.82
2509	AMEX	DHS	Fri, Jun 3, 2016	64.35	64.70	64.29	64.58
2508	AMEX	DHS	Thu, Jun 2, 2016	64.02	64.35	63.88	64.31
2507	AMEX	DHS	Wed, Jun 1, 2016	63.86	64.13	63.81	64.09
2506	AMEX	DHS	Tue, May 31, 2016	64.25	64.37	63.87	64.10
2505	AMEX	DHS	Fri, May 27, 2016	63.97	64.15	63.89	64.11
2504	AMEX	DHS	Thu, May 26, 2016	63.94	63.99	63.80	63.92
2503	AMEX	DHS	Wed, May 25, 2016	63.57	63.94	63.50	63.83
2502	AMEX	DHS	Tue, May 24, 2016	62.91	63.50	62.91	63.36
2501	AMEX	DHS	Mon, May 23, 2016	62.87	62.97	62.75	62.79
2500	AMEX	DHS	Fri, May 20, 2016	63.00	63.16	62.84	62.93
2499	AMEX	DHS	Thu, May 19, 2016	62.46	62.81	62.18	62.77
2498	AMEX	DHS	Wed, May 18, 2016	63.17	63.32	62.37	62.64
2497	AMEX	DHS	Tue, May 17, 2016	63.79	63.79	63.06	63.25
2496	AMEX	DHS	Mon, May 16, 2016	63.40	64.06	63.40	63.96
2495	AMEX	DHS	Fri, May 13, 2016	63.93	64.00	63.23	63.41
2494	AMEX	DHS	Thu, May 12, 2016	63.94	64.16	63.70	64.02
2493	AMEX	DHS	Wed, May 11, 2016	64.21	64.22	63.80	63.83
2492	AMEX	DHS	Tue, May 10, 2016	63.79	64.29	63.76	64.29
2491	AMEX	DHS	Mon, May 9, 2016	63.66	63.79	63.42	63.70
2490	AMEX	DHS	Fri, May 6, 2016	63.33	63.72	63.15	63.64
2489	AMEX	DHS	Thu, May 5, 2016	63.54	63.70	63.17	63.38
2488	AMEX	DHS	Wed, May 4, 2016	63.16	63.50	63.16	63.36
2487	AMEX	DHS	Tue, May 3, 2016	63.44	63.51	63.10	63.37
2486	AMEX	DHS	Mon, May 2, 2016	63.57	63.87	63.47	63.87
2485	AMEX	DHS	Fri, Apr 29, 2016	63.50	63.62	63.00	63.43
2484	AMEX	DHS	Thu, Apr 28, 2016	63.68	64.16	63.26	63.63
2483	AMEX	DHS	Wed, Apr 27, 2016	63.57	64.16	63.57	64.03
2482	AMEX	DHS	Tue, Apr 26, 2016	63.40	63.65	63.32	63.48
2481	AMEX	DHS	Mon, Apr 25, 2016	63.19	63.30	62.94	63.27
2480	AMEX	DHS	Fri, Apr 22, 2016	63.26	63.65	63.26	63.37
2479	AMEX	DHS	Thu, Apr 21, 2016	63.86	63.95	63.14	63.22
2478	AMEX	DHS	Wed, Apr 20, 2016	64.38	64.42	63.97	64.00
2477	AMEX	DHS	Tue, Apr 19, 2016	64.14	64.40	64.03	64.38
2476	AMEX	DHS	Mon, Apr 18, 2016	63.35	64.09	63.35	64.03
2475	AMEX	DHS	Fri, Apr 15, 2016	63.55	63.69	63.50	63.63
2474	AMEX	DHS	Thu, Apr 14, 2016	63.66	63.90	63.52	63.63
2473	AMEX	DHS	Wed, Apr 13, 2016	63.77	63.77	63.41	63.67
2472	AMEX	DHS	Tue, Apr 12, 2016	62.88	63.67	62.88	63.56
2471	AMEX	DHS	Mon, Apr 11, 2016	63.28	63.47	62.85	62.87
2470	AMEX	DHS	Fri, Apr 8, 2016	63.13	63.31	62.87	63.04
2469	AMEX	DHS	Thu, Apr 7, 2016	62.94	63.03	62.50	62.71
2468	AMEX	DHS	Wed, Apr 6, 2016	62.75	63.25	62.58	63.22
2467	AMEX	DHS	Tue, Apr 5, 2016	63.24	63.24	63.24	62.66
2466	AMEX	DHS	Mon, Apr 4, 2016	63.30	63.44	63.08	63.24
2465	AMEX	DHS	Fri, Apr 1, 2016	62.83	63.45	62.80	63.40
2464	AMEX	DHS	Thu, Mar 31, 2016	63.28	63.52	63.25	63.28
2463	AMEX	DHS	Wed, Mar 30, 2016	63.47	63.54	63.25	63.32
2462	AMEX	DHS	Tue, Mar 29, 2016	62.45	63.26	62.36	63.19
2461	AMEX	DHS	Mon, Mar 28, 2016	62.59	62.71	62.28	62.56
2460	AMEX	DHS	Thu, Mar 24, 2016	62.26	62.26	62.26	62.44
2459	AMEX	DHS	Wed, Mar 23, 2016	62.72	62.72	62.26	62.26
2458	AMEX	DHS	Tue, Mar 22, 2016	62.75	63.00	62.55	62.78
2457	AMEX	DHS	Mon, Mar 21, 2016	62.97	63.04	62.71	62.89
2456	AMEX	DHS	Fri, Mar 18, 2016	63.42	63.48	63.02	63.08
2455	AMEX	DHS	Thu, Mar 17, 2016	62.46	63.28	62.42	63.13
2454	AMEX	DHS	Wed, Mar 16, 2016	61.82	62.55	61.73	62.43
2453	AMEX	DHS	Tue, Mar 15, 2016	62.09	62.09	62.09	61.90
2452	AMEX	DHS	Mon, Mar 14, 2016	61.96	62.02	61.71	61.92
2451	AMEX	DHS	Fri, Mar 11, 2016	61.47	61.47	61.47	62.14
2450	AMEX	DHS	Thu, Mar 10, 2016	61.45	61.45	61.45	61.47
2449	AMEX	DHS	Wed, Mar 9, 2016	61.29	61.69	61.22	61.45
2448	AMEX	DHS	Tue, Mar 8, 2016	61.49	61.49	61.01	61.06
2447	AMEX	DHS	Mon, Mar 7, 2016	61.02	61.81	61.02	61.70
2446	AMEX	DHS	Fri, Mar 4, 2016	61.01	61.49	60.78	61.21
2445	AMEX	DHS	Thu, Mar 3, 2016	60.55	60.55	60.55	60.98
2444	AMEX	DHS	Wed, Mar 2, 2016	59.91	60.55	59.76	60.55
2443	AMEX	DHS	Tue, Mar 1, 2016	59.50	60.06	59.39	59.99
2442	AMEX	DHS	Mon, Feb 29, 2016	59.34	59.73	59.06	59.06
2441	AMEX	DHS	Fri, Feb 26, 2016	60.01	60.01	59.25	59.33
2440	AMEX	DHS	Thu, Feb 25, 2016	59.08	59.66	58.96	59.66
2439	AMEX	DHS	Wed, Feb 24, 2016	58.29	59.05	58.00	59.02
2438	AMEX	DHS	Tue, Feb 23, 2016	59.12	59.16	58.66	58.73
2437	AMEX	DHS	Mon, Feb 22, 2016	59.02	59.33	58.90	59.22
2436	AMEX	DHS	Fri, Feb 19, 2016	58.59	58.68	58.29	58.67
2435	AMEX	DHS	Thu, Feb 18, 2016	58.74	58.99	58.55	58.88
2434	AMEX	DHS	Wed, Feb 17, 2016	58.28	58.81	58.10	58.63
2433	AMEX	DHS	Tue, Feb 16, 2016	57.51	57.83	57.28	57.83
2432	AMEX	DHS	Fri, Feb 12, 2016	56.49	57.03	56.30	57.03
2431	AMEX	DHS	Thu, Feb 11, 2016	55.96	56.37	55.64	56.08
2430	AMEX	DHS	Wed, Feb 10, 2016	57.04	57.21	56.56	56.64
2429	AMEX	DHS	Tue, Feb 9, 2016	56.80	57.26	56.45	56.89
2428	AMEX	DHS	Mon, Feb 8, 2016	57.17	57.47	56.62	57.35
2427	AMEX	DHS	Fri, Feb 5, 2016	57.97	57.97	57.51	57.75
2426	AMEX	DHS	Thu, Feb 4, 2016	57.96	58.30	57.81	58.14
2425	AMEX	DHS	Wed, Feb 3, 2016	57.63	58.22	56.83	58.17
2424	AMEX	DHS	Tue, Feb 2, 2016	57.54	57.54	57.12	57.28
2423	AMEX	DHS	Mon, Feb 1, 2016	57.88	58.40	57.58	58.12
2422	AMEX	DHS	Fri, Jan 29, 2016	57.23	58.20	57.23	58.20
2421	AMEX	DHS	Thu, Jan 28, 2016	57.01	57.15	56.63	56.98
2420	AMEX	DHS	Wed, Jan 27, 2016	56.70	57.43	56.19	56.55
2419	AMEX	DHS	Tue, Jan 26, 2016	56.10	56.91	56.10	56.81
2418	AMEX	DHS	Mon, Jan 25, 2016	56.39	56.55	55.79	55.80
2417	AMEX	DHS	Fri, Jan 22, 2016	56.40	56.78	56.25	56.66
2416	AMEX	DHS	Thu, Jan 21, 2016	54.98	56.00	54.75	55.56
2415	AMEX	DHS	Wed, Jan 20, 2016	55.06	55.24	53.55	54.79
2414	AMEX	DHS	Tue, Jan 19, 2016	56.33	56.33	55.40	55.89
2413	AMEX	DHS	Fri, Jan 15, 2016	55.43	55.94	55.14	55.81
2412	AMEX	DHS	Thu, Jan 14, 2016	55.87	57.11	55.70	56.80
2411	AMEX	DHS	Wed, Jan 13, 2016	56.92	56.98	55.66	55.71
2410	AMEX	DHS	Tue, Jan 12, 2016	57.17	57.17	56.06	56.72
2409	AMEX	DHS	Mon, Jan 11, 2016	56.94	56.95	56.29	56.78
2408	AMEX	DHS	Fri, Jan 8, 2016	57.62	57.62	56.56	56.63
2407	AMEX	DHS	Thu, Jan 7, 2016	57.56	58.09	57.10	57.29
2406	AMEX	DHS	Wed, Jan 6, 2016	58.32	58.81	58.00	58.40
2405	AMEX	DHS	Tue, Jan 5, 2016	58.78	59.14	58.53	59.09
2404	AMEX	DHS	Mon, Jan 4, 2016	58.30	58.65	57.93	58.65
2403	AMEX	DHS	Thu, Dec 31, 2015	59.21	59.44	58.99	59.09
2402	AMEX	DHS	Wed, Dec 30, 2015	59.65	59.72	59.40	59.42
2401	AMEX	DHS	Tue, Dec 29, 2015	59.72	59.89	59.68	59.86
2400	AMEX	DHS	Mon, Dec 28, 2015	59.25	59.39	59.04	59.34
2399	AMEX	DHS	Thu, Dec 24, 2015	59.67	59.80	59.47	59.67
2398	AMEX	DHS	Wed, Dec 23, 2015	59.02	59.78	59.02	59.78
2397	AMEX	DHS	Tue, Dec 22, 2015	58.28	58.83	58.14	58.73
2396	AMEX	DHS	Mon, Dec 21, 2015	57.97	58.06	57.65	58.03
2395	AMEX	DHS	Fri, Dec 18, 2015	58.57	58.57	57.89	58.06
2394	AMEX	DHS	Thu, Dec 17, 2015	59.57	59.73	58.75	58.78
2393	AMEX	DHS	Wed, Dec 16, 2015	58.78	59.57	58.73	59.45
2392	AMEX	DHS	Tue, Dec 15, 2015	58.24	58.78	58.24	58.53
2391	AMEX	DHS	Mon, Dec 14, 2015	57.43	57.86	57.15	57.85
2390	AMEX	DHS	Fri, Dec 11, 2015	57.79	57.95	57.40	57.51
2389	AMEX	DHS	Thu, Dec 10, 2015	58.38	58.81	58.34	58.40
2388	AMEX	DHS	Wed, Dec 9, 2015	58.38	59.18	58.11	58.39
2387	AMEX	DHS	Tue, Dec 8, 2015	58.33	58.70	58.16	58.45
2386	AMEX	DHS	Mon, Dec 7, 2015	58.99	58.99	58.50	58.82
2385	AMEX	DHS	Fri, Dec 4, 2015	58.29	59.32	58.29	59.19
2384	AMEX	DHS	Thu, Dec 3, 2015	59.16	59.16	58.15	58.32
2383	AMEX	DHS	Wed, Dec 2, 2015	59.84	59.98	58.97	58.98
2382	AMEX	DHS	Tue, Dec 1, 2015	59.58	59.99	59.55	59.99
2381	AMEX	DHS	Mon, Nov 30, 2015	59.68	59.70	59.37	59.44
2380	AMEX	DHS	Fri, Nov 27, 2015	59.49	59.68	59.49	59.60
2379	AMEX	DHS	Wed, Nov 25, 2015	59.54	59.64	59.37	59.54
2378	AMEX	DHS	Tue, Nov 24, 2015	59.10	59.72	58.94	59.57
2377	AMEX	DHS	Mon, Nov 23, 2015	59.25	59.58	59.20	59.31
2376	AMEX	DHS	Fri, Nov 20, 2015	59.75	59.94	59.47	59.50
2375	AMEX	DHS	Thu, Nov 19, 2015	59.39	59.65	59.39	59.54
2374	AMEX	DHS	Wed, Nov 18, 2015	58.87	59.53	58.85	59.50
2373	AMEX	DHS	Tue, Nov 17, 2015	59.04	59.30	58.65	58.79
2372	AMEX	DHS	Mon, Nov 16, 2015	57.97	59.01	57.94	59.01
2371	AMEX	DHS	Fri, Nov 13, 2015	58.41	58.49	58.00	58.06
2370	AMEX	DHS	Thu, Nov 12, 2015	59.02	59.12	58.51	58.51
2369	AMEX	DHS	Wed, Nov 11, 2015	59.56	59.59	59.34	59.38
2368	AMEX	DHS	Tue, Nov 10, 2015	59.11	59.40	59.11	59.34
2367	AMEX	DHS	Mon, Nov 9, 2015	59.58	59.58	59.06	59.23
2366	AMEX	DHS	Fri, Nov 6, 2015	60.16	60.17	59.30	59.80
2365	AMEX	DHS	Thu, Nov 5, 2015	60.46	60.56	60.18	60.40
2364	AMEX	DHS	Wed, Nov 4, 2015	60.88	60.88	60.37	60.46
2363	AMEX	DHS	Tue, Nov 3, 2015	60.56	60.94	60.46	60.74
2362	AMEX	DHS	Mon, Nov 2, 2015	60.03	60.75	60.03	60.72
2361	AMEX	DHS	Fri, Oct 30, 2015	60.22	60.36	59.96	59.96
2360	AMEX	DHS	Thu, Oct 29, 2015	60.00	60.18	59.83	60.10
2359	AMEX	DHS	Wed, Oct 28, 2015	59.77	60.29	59.55	60.26
2358	AMEX	DHS	Tue, Oct 27, 2015	59.74	59.79	59.46	59.69
2357	AMEX	DHS	Mon, Oct 26, 2015	60.07	60.11	59.86	59.93
2356	AMEX	DHS	Fri, Oct 23, 2015	60.58	60.58	60.16	60.38
2355	AMEX	DHS	Thu, Oct 22, 2015	59.59	60.39	59.59	60.31
2354	AMEX	DHS	Wed, Oct 21, 2015	59.62	59.81	59.28	59.30
2353	AMEX	DHS	Tue, Oct 20, 2015	59.43	59.73	59.41	59.52
2352	AMEX	DHS	Mon, Oct 19, 2015	59.40	59.56	59.29	59.56
2351	AMEX	DHS	Fri, Oct 16, 2015	59.36	59.65	59.32	59.64
2350	AMEX	DHS	Thu, Oct 15, 2015	58.55	59.21	58.52	59.21
2349	AMEX	DHS	Wed, Oct 14, 2015	58.49	58.67	58.29	58.36
2348	AMEX	DHS	Tue, Oct 13, 2015	58.60	58.89	58.45	58.52
2347	AMEX	DHS	Mon, Oct 12, 2015	58.73	58.82	58.66	58.78
2346	AMEX	DHS	Fri, Oct 9, 2015	59.03	59.08	58.66	58.82
2345	AMEX	DHS	Thu, Oct 8, 2015	58.17	58.99	58.14	58.91
2344	AMEX	DHS	Wed, Oct 7, 2015	58.04	58.31	57.80	58.28
2343	AMEX	DHS	Tue, Oct 6, 2015	57.64	57.95	57.47	57.72
2342	AMEX	DHS	Mon, Oct 5, 2015	56.80	57.65	56.80	57.59
2341	AMEX	DHS	Fri, Oct 2, 2015	55.12	56.29	54.96	56.29
2340	AMEX	DHS	Thu, Oct 1, 2015	55.66	55.69	54.98	55.52
2339	AMEX	DHS	Wed, Sep 30, 2015	55.17	55.59	55.01	55.58
2338	AMEX	DHS	Tue, Sep 29, 2015	54.65	54.84	54.40	54.70
2337	AMEX	DHS	Mon, Sep 28, 2015	55.34	55.34	54.47	54.56
2336	AMEX	DHS	Fri, Sep 25, 2015	55.89	56.10	55.48	55.68
2335	AMEX	DHS	Thu, Sep 24, 2015	55.15	55.57	54.93	55.43
2334	AMEX	DHS	Wed, Sep 23, 2015	55.72	55.79	55.36	55.50
2333	AMEX	DHS	Tue, Sep 22, 2015	55.58	55.77	55.37	55.67
2332	AMEX	DHS	Mon, Sep 21, 2015	56.20	56.43	56.08	56.20
2331	AMEX	DHS	Fri, Sep 18, 2015	56.27	56.69	56.01	56.16
2330	AMEX	DHS	Thu, Sep 17, 2015	56.81	57.62	56.73	56.89
2329	AMEX	DHS	Wed, Sep 16, 2015	56.38	56.94	56.37	56.90
2328	AMEX	DHS	Tue, Sep 15, 2015	55.62	56.31	55.61	56.23
2327	AMEX	DHS	Mon, Sep 14, 2015	55.64	55.65	55.35	55.49
2326	AMEX	DHS	Fri, Sep 11, 2015	55.28	55.60	55.06	55.60
2325	AMEX	DHS	Thu, Sep 10, 2015	55.24	55.72	55.15	55.41
2324	AMEX	DHS	Wed, Sep 9, 2015	56.48	56.60	55.19	55.29
2323	AMEX	DHS	Tue, Sep 8, 2015	55.73	56.06	55.51	56.06
2322	AMEX	DHS	Fri, Sep 4, 2015	55.29	55.29	54.65	54.92
2321	AMEX	DHS	Thu, Sep 3, 2015	55.82	56.41	55.67	55.93
2320	AMEX	DHS	Wed, Sep 2, 2015	55.56	55.64	54.95	55.64
2319	AMEX	DHS	Tue, Sep 1, 2015	56.02	56.02	54.60	54.87
2318	AMEX	DHS	Mon, Aug 31, 2015	56.63	56.66	56.23	56.44
2317	AMEX	DHS	Fri, Aug 28, 2015	56.63	57.00	56.54	56.89
2316	AMEX	DHS	Thu, Aug 27, 2015	55.97	56.84	55.73	56.78
2315	AMEX	DHS	Wed, Aug 26, 2015	54.26	55.47	54.00	55.43
2314	AMEX	DHS	Tue, Aug 25, 2015	55.59	56.00	53.73	53.73
2313	AMEX	DHS	Mon, Aug 24, 2015	52.52	56.29	36.96	55.00
2312	AMEX	DHS	Fri, Aug 21, 2015	58.09	58.40	57.33	57.33
2311	AMEX	DHS	Thu, Aug 20, 2015	59.10	59.22	58.60	58.65
2310	AMEX	DHS	Wed, Aug 19, 2015	59.69	59.84	59.16	59.46
2309	AMEX	DHS	Tue, Aug 18, 2015	59.99	60.05	59.81	59.88
2308	AMEX	DHS	Mon, Aug 17, 2015	59.65	60.07	59.52	60.04
2307	AMEX	DHS	Fri, Aug 14, 2015	59.55	59.86	59.51	59.83
2306	AMEX	DHS	Thu, Aug 13, 2015	59.64	59.77	59.45	59.59
2305	AMEX	DHS	Wed, Aug 12, 2015	59.10	59.71	58.91	59.71
2304	AMEX	DHS	Tue, Aug 11, 2015	59.32	59.54	59.27	59.52
2303	AMEX	DHS	Mon, Aug 10, 2015	59.40	59.75	59.40	59.75
2302	AMEX	DHS	Fri, Aug 7, 2015	59.27	59.27	58.98	59.09
2301	AMEX	DHS	Thu, Aug 6, 2015	59.42	59.42	59.00	59.34
2300	AMEX	DHS	Wed, Aug 5, 2015	59.64	59.81	59.38	59.44
2299	AMEX	DHS	Tue, Aug 4, 2015	59.60	59.67	59.28	59.36
2298	AMEX	DHS	Mon, Aug 3, 2015	59.77	59.77	59.35	59.54
2297	AMEX	DHS	Fri, Jul 31, 2015	60.04	60.11	59.68	59.78
2296	AMEX	DHS	Thu, Jul 30, 2015	59.77	59.93	59.75	59.88
2295	AMEX	DHS	Wed, Jul 29, 2015	59.55	60.04	59.50	59.94
2294	AMEX	DHS	Tue, Jul 28, 2015	59.06	59.60	59.00	59.54
2293	AMEX	DHS	Mon, Jul 27, 2015	58.64	59.01	58.50	58.85
2292	AMEX	DHS	Fri, Jul 24, 2015	59.68	59.68	59.06	59.14
2291	AMEX	DHS	Thu, Jul 23, 2015	60.17	60.17	59.54	59.67
2290	AMEX	DHS	Wed, Jul 22, 2015	60.10	60.18	59.93	60.03
2289	AMEX	DHS	Tue, Jul 21, 2015	60.42	60.50	60.08	60.18
2288	AMEX	DHS	Mon, Jul 20, 2015	60.64	60.64	60.40	60.56
2287	AMEX	DHS	Fri, Jul 17, 2015	60.87	60.87	60.56	60.61
2286	AMEX	DHS	Thu, Jul 16, 2015	60.75	60.96	60.75	60.90
2285	AMEX	DHS	Wed, Jul 15, 2015	60.60	60.65	60.32	60.47
2284	AMEX	DHS	Tue, Jul 14, 2015	60.42	60.74	60.42	60.70
2283	AMEX	DHS	Mon, Jul 13, 2015	60.41	60.50	60.31	60.44
2282	AMEX	DHS	Fri, Jul 10, 2015	60.00	60.20	59.87	60.09
2281	AMEX	DHS	Thu, Jul 9, 2015	60.11	60.25	59.47	59.50
2280	AMEX	DHS	Wed, Jul 8, 2015	59.90	59.96	59.51	59.57
2279	AMEX	DHS	Tue, Jul 7, 2015	59.68	60.40	59.37	60.28
2278	AMEX	DHS	Mon, Jul 6, 2015	59.39	59.78	59.30	59.60
2277	AMEX	DHS	Thu, Jul 2, 2015	59.84	60.07	59.70	59.81
2276	AMEX	DHS	Wed, Jul 1, 2015	59.70	59.74	59.53	59.74
2275	AMEX	DHS	Tue, Jun 30, 2015	59.90	59.90	59.25	59.47
2274	AMEX	DHS	Mon, Jun 29, 2015	60.04	60.24	59.40	59.40
2273	AMEX	DHS	Fri, Jun 26, 2015	60.39	60.49	60.20	60.47
2272	AMEX	DHS	Thu, Jun 25, 2015	60.69	60.71	60.26	60.26
2271	AMEX	DHS	Wed, Jun 24, 2015	60.89	60.98	60.59	60.62
2270	AMEX	DHS	Tue, Jun 23, 2015	61.09	61.12	60.93	60.99
2269	AMEX	DHS	Mon, Jun 22, 2015	61.08	61.28	60.97	61.01
2268	AMEX	DHS	Fri, Jun 19, 2015	61.09	61.21	60.91	60.91
2267	AMEX	DHS	Thu, Jun 18, 2015	60.75	61.29	60.75	61.19
2266	AMEX	DHS	Wed, Jun 17, 2015	60.45	60.67	60.20	60.56
2265	AMEX	DHS	Tue, Jun 16, 2015	60.04	60.38	59.91	60.37
2264	AMEX	DHS	Mon, Jun 15, 2015	59.92	60.22	59.83	59.96
2263	AMEX	DHS	Fri, Jun 12, 2015	60.47	60.47	60.19	60.31
2262	AMEX	DHS	Thu, Jun 11, 2015	60.64	60.81	60.64	60.74
2261	AMEX	DHS	Wed, Jun 10, 2015	60.40	60.66	60.30	60.51
2260	AMEX	DHS	Tue, Jun 9, 2015	60.02	60.17	59.96	59.99
2259	AMEX	DHS	Mon, Jun 8, 2015	60.07	60.15	59.98	60.04
2258	AMEX	DHS	Fri, Jun 5, 2015	60.38	60.44	60.08	60.13
2257	AMEX	DHS	Thu, Jun 4, 2015	60.66	60.89	60.46	60.53
2256	AMEX	DHS	Wed, Jun 3, 2015	61.08	61.13	60.86	60.91
2255	AMEX	DHS	Tue, Jun 2, 2015	61.04	61.18	60.85	61.04
2254	AMEX	DHS	Mon, Jun 1, 2015	61.30	61.35	61.04	61.13
2253	AMEX	DHS	Fri, May 29, 2015	61.35	61.37	61.05	61.16
2252	AMEX	DHS	Thu, May 28, 2015	61.33	61.43	61.15	61.41
2251	AMEX	DHS	Wed, May 27, 2015	61.21	61.42	61.09	61.42
2250	AMEX	DHS	Tue, May 26, 2015	61.37	61.37	60.89	61.05
2249	AMEX	DHS	Fri, May 22, 2015	61.67	61.68	61.54	61.57
2248	AMEX	DHS	Thu, May 21, 2015	61.85	62.06	61.84	62.01
2247	AMEX	DHS	Wed, May 20, 2015	61.88	62.11	61.85	61.93
2246	AMEX	DHS	Tue, May 19, 2015	61.87	61.95	61.73	61.82
2245	AMEX	DHS	Mon, May 18, 2015	61.89	61.98	61.77	61.94
2244	AMEX	DHS	Fri, May 15, 2015	61.77	61.97	61.72	61.93
2243	AMEX	DHS	Thu, May 14, 2015	61.42	61.73	61.42	61.71
2242	AMEX	DHS	Wed, May 13, 2015	61.39	61.57	61.06	61.13
2241	AMEX	DHS	Tue, May 12, 2015	61.10	61.37	60.90	61.28
2240	AMEX	DHS	Mon, May 11, 2015	61.80	61.80	61.26	61.34
2239	AMEX	DHS	Fri, May 8, 2015	61.61	61.95	61.61	61.84
2238	AMEX	DHS	Thu, May 7, 2015	60.98	61.30	60.82	61.19
2237	AMEX	DHS	Wed, May 6, 2015	61.38	61.38	60.66	60.98
2236	AMEX	DHS	Tue, May 5, 2015	61.88	61.89	61.09	61.16
2235	AMEX	DHS	Mon, May 4, 2015	61.84	62.15	61.83	61.87
2234	AMEX	DHS	Fri, May 1, 2015	61.68	61.79	61.50	61.77
2233	AMEX	DHS	Thu, Apr 30, 2015	61.83	61.83	61.28	61.45
2232	AMEX	DHS	Wed, Apr 29, 2015	61.97	62.12	61.81	61.93
2231	AMEX	DHS	Tue, Apr 28, 2015	62.03	62.34	61.81	62.34
2230	AMEX	DHS	Mon, Apr 27, 2015	62.26	62.30	61.82	61.88
2229	AMEX	DHS	Fri, Apr 24, 2015	62.23	62.27	62.07	62.15
2228	AMEX	DHS	Thu, Apr 23, 2015	61.91	62.36	61.87	62.14
2227	AMEX	DHS	Wed, Apr 22, 2015	61.81	61.98	61.60	61.93
2226	AMEX	DHS	Tue, Apr 21, 2015	62.13	62.13	61.57	61.69
2225	AMEX	DHS	Mon, Apr 20, 2015	61.77	62.15	61.77	61.96
2224	AMEX	DHS	Fri, Apr 17, 2015	61.90	61.90	61.44	61.66
2223	AMEX	DHS	Thu, Apr 16, 2015	62.13	62.41	61.95	62.19
2222	AMEX	DHS	Wed, Apr 15, 2015	62.00	62.35	62.00	62.15
2221	AMEX	DHS	Tue, Apr 14, 2015	61.50	61.96	61.48	61.83
2220	AMEX	DHS	Mon, Apr 13, 2015	61.81	61.88	61.51	61.51
2219	AMEX	DHS	Fri, Apr 10, 2015	61.55	61.93	61.55	61.88
2218	AMEX	DHS	Thu, Apr 9, 2015	61.17	61.38	60.90	61.32
2217	AMEX	DHS	Wed, Apr 8, 2015	61.41	61.41	61.02	61.12
2216	AMEX	DHS	Tue, Apr 7, 2015	61.54	61.54	61.20	61.26
2215	AMEX	DHS	Mon, Apr 6, 2015	60.88	61.67	60.88	61.47
2214	AMEX	DHS	Thu, Apr 2, 2015	60.62	61.11	60.62	61.01
2213	AMEX	DHS	Wed, Apr 1, 2015	60.72	60.75	60.32	60.65
2212	AMEX	DHS	Tue, Mar 31, 2015	60.92	61.14	60.65	60.67
2211	AMEX	DHS	Mon, Mar 30, 2015	60.70	61.29	60.62	61.19
2210	AMEX	DHS	Fri, Mar 27, 2015	60.34	60.49	60.21	60.42
2209	AMEX	DHS	Thu, Mar 26, 2015	60.46	60.61	60.16	60.29
2208	AMEX	DHS	Wed, Mar 25, 2015	61.21	61.35	60.60	60.60
2207	AMEX	DHS	Tue, Mar 24, 2015	61.54	61.54	61.01	61.01
2206	AMEX	DHS	Mon, Mar 23, 2015	61.40	61.82	61.40	61.54
2205	AMEX	DHS	Fri, Mar 20, 2015	61.08	61.64	61.08	61.54
2204	AMEX	DHS	Thu, Mar 19, 2015	61.06	61.16	60.83	60.92
2203	AMEX	DHS	Wed, Mar 18, 2015	60.19	61.51	60.04	61.32
2202	AMEX	DHS	Tue, Mar 17, 2015	60.33	60.47	60.18	60.40
2201	AMEX	DHS	Mon, Mar 16, 2015	60.13	60.63	60.04	60.62
2200	AMEX	DHS	Fri, Mar 13, 2015	60.17	60.17	59.50	59.98
2199	AMEX	DHS	Thu, Mar 12, 2015	59.89	60.31	59.70	60.27
2198	AMEX	DHS	Wed, Mar 11, 2015	59.86	60.00	59.50	59.57
2197	AMEX	DHS	Tue, Mar 10, 2015	60.07	60.15	59.78	59.80
2196	AMEX	DHS	Mon, Mar 9, 2015	60.35	60.57	60.35	60.51
2195	AMEX	DHS	Fri, Mar 6, 2015	61.18	61.18	60.15	60.26
2194	AMEX	DHS	Thu, Mar 5, 2015	61.62	61.75	61.42	61.46
2193	AMEX	DHS	Wed, Mar 4, 2015	61.76	61.76	61.40	61.57
2192	AMEX	DHS	Tue, Mar 3, 2015	61.89	62.07	61.67	61.94
2191	AMEX	DHS	Mon, Mar 2, 2015	62.00	62.07	61.86	62.04
2190	AMEX	DHS	Fri, Feb 27, 2015	62.07	62.23	61.94	62.07
2189	AMEX	DHS	Thu, Feb 26, 2015	62.22	62.22	61.93	62.08
2188	AMEX	DHS	Wed, Feb 25, 2015	62.23	62.39	62.11	62.24
2187	AMEX	DHS	Tue, Feb 24, 2015	62.07	62.24	61.96	62.21
2186	AMEX	DHS	Mon, Feb 23, 2015	62.07	62.10	61.92	62.10
2185	AMEX	DHS	Fri, Feb 20, 2015	62.11	62.37	61.83	62.35
2184	AMEX	DHS	Thu, Feb 19, 2015	62.35	62.35	62.08	62.08
2183	AMEX	DHS	Wed, Feb 18, 2015	62.45	62.62	62.24	62.50
2182	AMEX	DHS	Tue, Feb 17, 2015	62.47	62.64	62.34	62.53
2181	AMEX	DHS	Fri, Feb 13, 2015	62.61	62.67	62.29	62.61
2180	AMEX	DHS	Thu, Feb 12, 2015	62.18	62.57	62.18	62.57
2179	AMEX	DHS	Wed, Feb 11, 2015	61.94	62.07	61.57	61.86
2178	AMEX	DHS	Tue, Feb 10, 2015	61.88	62.15	61.53	62.05
2177	AMEX	DHS	Mon, Feb 9, 2015	61.64	61.91	61.44	61.57
2176	AMEX	DHS	Fri, Feb 6, 2015	62.38	62.38	61.63	61.79
2175	AMEX	DHS	Thu, Feb 5, 2015	62.01	62.25	61.85	62.16
2174	AMEX	DHS	Wed, Feb 4, 2015	61.83	61.97	61.50	61.56
2173	AMEX	DHS	Tue, Feb 3, 2015	61.53	62.10	61.53	62.10
2172	AMEX	DHS	Mon, Feb 2, 2015	60.52	61.16	60.02	61.12
2171	AMEX	DHS	Fri, Jan 30, 2015	60.83	61.10	60.31	60.37
2170	AMEX	DHS	Thu, Jan 29, 2015	60.94	61.28	60.28	61.19
2169	AMEX	DHS	Wed, Jan 28, 2015	61.93	62.03	60.70	60.75
2168	AMEX	DHS	Tue, Jan 27, 2015	61.81	61.98	61.55	61.73
2167	AMEX	DHS	Mon, Jan 26, 2015	61.96	62.21	61.54	62.17
2166	AMEX	DHS	Fri, Jan 23, 2015	62.45	62.51	62.02	62.02
2165	AMEX	DHS	Thu, Jan 22, 2015	62.28	62.58	61.82	62.55
2164	AMEX	DHS	Wed, Jan 21, 2015	61.70	62.10	61.50	62.03
2163	AMEX	DHS	Tue, Jan 20, 2015	62.00	62.05	61.39	61.79
2162	AMEX	DHS	Fri, Jan 16, 2015	60.86	61.73	60.86	61.73
2161	AMEX	DHS	Thu, Jan 15, 2015	61.37	61.45	60.90	60.93
2160	AMEX	DHS	Wed, Jan 14, 2015	60.60	61.20	60.41	61.13
2159	AMEX	DHS	Tue, Jan 13, 2015	61.77	62.05	60.83	61.22
2158	AMEX	DHS	Mon, Jan 12, 2015	61.70	61.70	61.18	61.44
2157	AMEX	DHS	Fri, Jan 9, 2015	62.22	62.22	61.41	61.59
2156	AMEX	DHS	Thu, Jan 8, 2015	61.70	62.12	61.63	62.06
2155	AMEX	DHS	Wed, Jan 7, 2015	61.10	61.53	60.77	61.20
2154	AMEX	DHS	Tue, Jan 6, 2015	60.93	61.26	60.38	60.60
2153	AMEX	DHS	Mon, Jan 5, 2015	61.52	61.52	60.65	60.76
2152	AMEX	DHS	Fri, Jan 2, 2015	61.68	61.82	61.34	61.70
2151	AMEX	DHS	Wed, Dec 31, 2014	62.34	62.37	61.50	61.58
2150	AMEX	DHS	Tue, Dec 30, 2014	62.41	62.52	62.23	62.29
2149	AMEX	DHS	Mon, Dec 29, 2014	62.41	62.72	62.41	62.55
2148	AMEX	DHS	Fri, Dec 26, 2014	62.31	62.63	62.30	62.43
2147	AMEX	DHS	Wed, Dec 24, 2014	62.32	62.41	62.18	62.28
2146	AMEX	DHS	Tue, Dec 23, 2014	62.25	62.35	62.15	62.18
2145	AMEX	DHS	Mon, Dec 22, 2014	61.84	62.00	61.62	61.97
2144	AMEX	DHS	Fri, Dec 19, 2014	61.94	62.06	61.53	61.84
2143	AMEX	DHS	Thu, Dec 18, 2014	61.24	61.88	61.08	61.83
2142	AMEX	DHS	Wed, Dec 17, 2014	59.48	60.59	59.48	60.56
2141	AMEX	DHS	Tue, Dec 16, 2014	59.48	60.49	59.18	59.41
2140	AMEX	DHS	Mon, Dec 15, 2014	60.36	60.71	59.54	59.64
2139	AMEX	DHS	Fri, Dec 12, 2014	60.85	61.05	60.17	60.18
2138	AMEX	DHS	Thu, Dec 11, 2014	61.00	61.71	61.00	61.10
2137	AMEX	DHS	Wed, Dec 10, 2014	61.54	61.54	60.81	60.85
2136	AMEX	DHS	Tue, Dec 9, 2014	61.31	61.72	61.20	61.71
2135	AMEX	DHS	Mon, Dec 8, 2014	62.07	62.25	61.72	61.90
2134	AMEX	DHS	Fri, Dec 5, 2014	62.21	62.29	62.08	62.19
2133	AMEX	DHS	Thu, Dec 4, 2014	62.09	62.29	61.93	62.19
2132	AMEX	DHS	Wed, Dec 3, 2014	62.20	62.32	62.09	62.27
2131	AMEX	DHS	Tue, Dec 2, 2014	61.90	62.31	61.89	62.17
2130	AMEX	DHS	Mon, Dec 1, 2014	61.71	62.11	61.71	61.94
2129	AMEX	DHS	Fri, Nov 28, 2014	62.07	62.34	62.00	62.00
2128	AMEX	DHS	Wed, Nov 26, 2014	61.73	62.05	61.73	62.02
2127	AMEX	DHS	Tue, Nov 25, 2014	61.75	61.83	61.60	61.73
2126	AMEX	DHS	Mon, Nov 24, 2014	62.01	62.01	61.66	61.78
2125	AMEX	DHS	Fri, Nov 21, 2014	62.12	62.14	61.63	61.85
2124	AMEX	DHS	Thu, Nov 20, 2014	61.50	61.80	61.48	61.75
2123	AMEX	DHS	Wed, Nov 19, 2014	61.91	61.91	61.52	61.71
2122	AMEX	DHS	Tue, Nov 18, 2014	61.72	61.99	61.70	61.88
2121	AMEX	DHS	Mon, Nov 17, 2014	61.30	61.69	61.30	61.61
2120	AMEX	DHS	Fri, Nov 14, 2014	61.51	61.55	61.33	61.38
2119	AMEX	DHS	Thu, Nov 13, 2014	61.54	61.72	61.54	61.77
2118	AMEX	DHS	Wed, Nov 12, 2014	61.36	61.56	61.35	61.48
2117	AMEX	DHS	Tue, Nov 11, 2014	61.75	61.80	61.53	61.60
2116	AMEX	DHS	Mon, Nov 10, 2014	61.54	61.73	61.36	61.67
2115	AMEX	DHS	Fri, Nov 7, 2014	61.52	61.58	61.19	61.47
2114	AMEX	DHS	Thu, Nov 6, 2014	61.46	61.47	61.12	61.34
2113	AMEX	DHS	Wed, Nov 5, 2014	61.44	61.46	61.06	61.42
2112	AMEX	DHS	Tue, Nov 4, 2014	60.97	61.21	60.77	61.01
2111	AMEX	DHS	Mon, Nov 3, 2014	60.97	61.21	60.88	61.09
2110	AMEX	DHS	Fri, Oct 31, 2014	60.90	60.97	60.59	60.96
2109	AMEX	DHS	Thu, Oct 30, 2014	59.79	60.40	59.71	60.26
2108	AMEX	DHS	Wed, Oct 29, 2014	60.03	60.15	59.58	59.96
2107	AMEX	DHS	Tue, Oct 28, 2014	59.73	59.98	59.50	59.98
2106	AMEX	DHS	Mon, Oct 27, 2014	59.41	59.60	59.25	59.54
2105	AMEX	DHS	Fri, Oct 24, 2014	59.39	59.68	59.18	59.68
2104	AMEX	DHS	Thu, Oct 23, 2014	59.20	59.48	59.06	59.09
2103	AMEX	DHS	Wed, Oct 22, 2014	59.04	59.26	58.77	58.79
2102	AMEX	DHS	Tue, Oct 21, 2014	58.35	58.93	58.29	58.84
2101	AMEX	DHS	Mon, Oct 20, 2014	57.60	58.15	57.52	58.10
2100	AMEX	DHS	Fri, Oct 17, 2014	57.43	57.75	57.27	57.64
2099	AMEX	DHS	Thu, Oct 16, 2014	56.45	57.34	56.37	57.01
2098	AMEX	DHS	Wed, Oct 15, 2014	57.05	57.33	55.90	57.14
2097	AMEX	DHS	Tue, Oct 14, 2014	57.61	58.13	57.35	57.52
2096	AMEX	DHS	Mon, Oct 13, 2014	58.07	58.32	57.44	57.46
2095	AMEX	DHS	Fri, Oct 10, 2014	58.56	58.86	58.11	58.11
2094	AMEX	DHS	Thu, Oct 9, 2014	59.41	59.53	58.50	58.56
2093	AMEX	DHS	Wed, Oct 8, 2014	58.52	59.55	58.36	59.53
2092	AMEX	DHS	Tue, Oct 7, 2014	58.93	59.06	58.46	58.46
2091	AMEX	DHS	Mon, Oct 6, 2014	59.31	59.45	58.99	59.20
2090	AMEX	DHS	Fri, Oct 3, 2014	59.00	59.29	58.76	59.17
2089	AMEX	DHS	Thu, Oct 2, 2014	58.78	58.87	58.32	58.71
2088	AMEX	DHS	Wed, Oct 1, 2014	59.16	59.16	58.70	58.78
2087	AMEX	DHS	Tue, Sep 30, 2014	59.35	59.58	59.16	59.30
2086	AMEX	DHS	Mon, Sep 29, 2014	59.00	59.40	58.97	59.39
2085	AMEX	DHS	Fri, Sep 26, 2014	59.12	59.48	58.87	59.39
2084	AMEX	DHS	Thu, Sep 25, 2014	59.65	59.65	59.01	59.03
2083	AMEX	DHS	Wed, Sep 24, 2014	59.51	59.81	59.33	59.71
2082	AMEX	DHS	Tue, Sep 23, 2014	59.71	59.80	59.48	59.50
2081	AMEX	DHS	Mon, Sep 22, 2014	60.05	60.05	59.79	59.86
2080	AMEX	DHS	Fri, Sep 19, 2014	60.23	60.37	60.13	60.30
2079	AMEX	DHS	Thu, Sep 18, 2014	60.16	60.16	59.99	60.12
2078	AMEX	DHS	Wed, Sep 17, 2014	59.99	60.26	59.88	60.03
2077	AMEX	DHS	Tue, Sep 16, 2014	59.51	60.10	59.44	59.99
2076	AMEX	DHS	Mon, Sep 15, 2014	59.45	59.57	59.30	59.50
2075	AMEX	DHS	Fri, Sep 12, 2014	59.95	59.95	59.21	59.42
2074	AMEX	DHS	Thu, Sep 11, 2014	59.71	59.98	59.65	59.97
2073	AMEX	DHS	Wed, Sep 10, 2014	59.85	60.31	59.60	59.85
2072	AMEX	DHS	Tue, Sep 9, 2014	60.06	60.09	59.74	59.83
2071	AMEX	DHS	Mon, Sep 8, 2014	60.34	60.37	60.07	60.19
2070	AMEX	DHS	Fri, Sep 5, 2014	60.01	60.34	59.88	60.29
2069	AMEX	DHS	Thu, Sep 4, 2014	60.10	60.16	59.82	59.84
2068	AMEX	DHS	Wed, Sep 3, 2014	60.05	60.16	59.96	60.00
2067	AMEX	DHS	Tue, Sep 2, 2014	60.12	60.19	59.70	59.86
2066	AMEX	DHS	Fri, Aug 29, 2014	59.91	60.11	59.78	60.09
2065	AMEX	DHS	Thu, Aug 28, 2014	59.71	59.87	59.67	59.82
2064	AMEX	DHS	Wed, Aug 27, 2014	59.75	59.85	59.71	59.82
2063	AMEX	DHS	Tue, Aug 26, 2014	59.83	59.92	59.70	59.73
2062	AMEX	DHS	Mon, Aug 25, 2014	59.73	59.86	59.66	59.75
2061	AMEX	DHS	Fri, Aug 22, 2014	59.80	59.84	59.63	59.69
2060	AMEX	DHS	Thu, Aug 21, 2014	59.73	59.94	59.73	59.86
2059	AMEX	DHS	Wed, Aug 20, 2014	59.57	59.76	59.48	59.70
2058	AMEX	DHS	Tue, Aug 19, 2014	59.45	59.62	59.33	59.62
2057	AMEX	DHS	Mon, Aug 18, 2014	59.23	59.35	59.17	59.30
2056	AMEX	DHS	Fri, Aug 15, 2014	59.20	59.27	58.71	59.04
2055	AMEX	DHS	Thu, Aug 14, 2014	58.79	58.99	58.79	58.99
2054	AMEX	DHS	Wed, Aug 13, 2014	58.54	58.81	58.51	58.79
2053	AMEX	DHS	Tue, Aug 12, 2014	58.38	58.49	58.28	58.39
2052	AMEX	DHS	Mon, Aug 11, 2014	58.52	58.67	58.39	58.41
2051	AMEX	DHS	Fri, Aug 8, 2014	57.67	58.27	57.63	58.23
2050	AMEX	DHS	Thu, Aug 7, 2014	58.01	58.05	57.50	57.64
2049	AMEX	DHS	Wed, Aug 6, 2014	57.60	57.98	57.50	57.83
2048	AMEX	DHS	Tue, Aug 5, 2014	58.17	58.17	57.60	57.76
2047	AMEX	DHS	Mon, Aug 4, 2014	58.17	58.35	57.82	58.29
2046	AMEX	DHS	Fri, Aug 1, 2014	58.14	58.39	57.93	58.14
2045	AMEX	DHS	Thu, Jul 31, 2014	58.99	59.00	58.20	58.20
2044	AMEX	DHS	Wed, Jul 30, 2014	59.72	59.72	59.10	59.31
2043	AMEX	DHS	Tue, Jul 29, 2014	60.13	60.13	59.55	59.55
2042	AMEX	DHS	Mon, Jul 28, 2014	59.50	59.67	59.32	59.63
2041	AMEX	DHS	Fri, Jul 25, 2014	59.68	59.76	59.46	59.54
2040	AMEX	DHS	Thu, Jul 24, 2014	59.81	59.91	59.70	59.79
2039	AMEX	DHS	Wed, Jul 23, 2014	59.81	59.84	59.68	59.81
2038	AMEX	DHS	Tue, Jul 22, 2014	59.72	59.90	59.72	59.82
2037	AMEX	DHS	Mon, Jul 21, 2014	59.70	59.74	59.46	59.67
2036	AMEX	DHS	Fri, Jul 18, 2014	59.68	60.04	59.60	60.02
2035	AMEX	DHS	Thu, Jul 17, 2014	59.92	60.11	59.51	59.54
2034	AMEX	DHS	Wed, Jul 16, 2014	59.69	60.00	59.69	60.00
2033	AMEX	DHS	Tue, Jul 15, 2014	59.68	59.76	59.43	59.61
2032	AMEX	DHS	Mon, Jul 14, 2014	59.72	59.76	59.60	59.66
2031	AMEX	DHS	Fri, Jul 11, 2014	59.42	59.52	59.34	59.51
2030	AMEX	DHS	Thu, Jul 10, 2014	59.09	59.58	59.06	59.54
2029	AMEX	DHS	Wed, Jul 9, 2014	59.52	59.54	59.33	59.46
2028	AMEX	DHS	Tue, Jul 8, 2014	59.47	59.61	59.32	59.35
2027	AMEX	DHS	Mon, Jul 7, 2014	59.47	59.70	59.47	59.52
2026	AMEX	DHS	Thu, Jul 3, 2014	59.56	59.59	59.44	59.55
2025	AMEX	DHS	Wed, Jul 2, 2014	59.60	59.60	59.36	59.47
2024	AMEX	DHS	Tue, Jul 1, 2014	59.48	59.72	59.40	59.59
2023	AMEX	DHS	Mon, Jun 30, 2014	59.43	59.48	59.24	59.40
2022	AMEX	DHS	Fri, Jun 27, 2014	59.26	59.37	59.02	59.37
2021	AMEX	DHS	Thu, Jun 26, 2014	59.41	59.41	59.02	59.26
2020	AMEX	DHS	Wed, Jun 25, 2014	59.23	59.47	59.09	59.40
2019	AMEX	DHS	Tue, Jun 24, 2014	59.45	59.57	59.20	59.30
2018	AMEX	DHS	Mon, Jun 23, 2014	59.63	59.63	59.33	59.49
2017	AMEX	DHS	Fri, Jun 20, 2014	59.64	59.76	59.52	59.66
2016	AMEX	DHS	Thu, Jun 19, 2014	59.36	59.52	59.30	59.50
2015	AMEX	DHS	Wed, Jun 18, 2014	58.76	59.31	58.76	59.31
2014	AMEX	DHS	Tue, Jun 17, 2014	58.73	58.87	58.62	58.87
2013	AMEX	DHS	Mon, Jun 16, 2014	58.61	58.88	58.51	58.74
2012	AMEX	DHS	Fri, Jun 13, 2014	58.48	58.66	58.31	58.56
2011	AMEX	DHS	Thu, Jun 12, 2014	58.48	58.87	58.17	58.27
2010	AMEX	DHS	Wed, Jun 11, 2014	58.51	58.67	58.40	58.51
2009	AMEX	DHS	Tue, Jun 10, 2014	58.72	58.80	58.62	58.71
2008	AMEX	DHS	Mon, Jun 9, 2014	58.73	58.84	58.57	58.72
2007	AMEX	DHS	Fri, Jun 6, 2014	58.78	58.87	58.69	58.73
2006	AMEX	DHS	Thu, Jun 5, 2014	58.33	58.70	58.14	58.64
2005	AMEX	DHS	Wed, Jun 4, 2014	58.14	58.19	58.00	58.13
2004	AMEX	DHS	Tue, Jun 3, 2014	58.19	58.25	58.09	58.21
2003	AMEX	DHS	Mon, Jun 2, 2014	58.40	58.40	58.10	58.30
2002	AMEX	DHS	Fri, May 30, 2014	58.04	58.32	57.95	58.28
2001	AMEX	DHS	Thu, May 29, 2014	57.98	58.06	57.79	58.04
2000	AMEX	DHS	Wed, May 28, 2014	57.86	57.93	57.70	57.86
1999	AMEX	DHS	Tue, May 27, 2014	57.86	57.86	57.69	57.76
1998	AMEX	DHS	Fri, May 23, 2014	57.65	57.68	57.54	57.63
1997	AMEX	DHS	Thu, May 22, 2014	57.44	57.71	57.37	57.64
1996	AMEX	DHS	Wed, May 21, 2014	57.43	57.55	57.31	57.55
1995	AMEX	DHS	Tue, May 20, 2014	57.54	57.54	57.07	57.26
1994	AMEX	DHS	Mon, May 19, 2014	57.49	57.55	57.37	57.47
1993	AMEX	DHS	Fri, May 16, 2014	57.48	57.61	57.26	57.56
1992	AMEX	DHS	Thu, May 15, 2014	57.70	57.73	57.22	57.32
1991	AMEX	DHS	Wed, May 14, 2014	57.83	57.92	57.65	57.73
1990	AMEX	DHS	Tue, May 13, 2014	57.93	57.93	57.73	57.73
1989	AMEX	DHS	Mon, May 12, 2014	57.81	57.90	57.60	57.78
1988	AMEX	DHS	Fri, May 9, 2014	57.49	57.55	57.38	57.51
1987	AMEX	DHS	Thu, May 8, 2014	57.57	57.81	57.44	57.58
1986	AMEX	DHS	Wed, May 7, 2014	57.20	57.61	57.12	57.61
1985	AMEX	DHS	Tue, May 6, 2014	57.40	57.40	57.02	57.06
1984	AMEX	DHS	Mon, May 5, 2014	57.22	57.44	57.08	57.37
1983	AMEX	DHS	Fri, May 2, 2014	57.65	57.74	57.30	57.42
1982	AMEX	DHS	Thu, May 1, 2014	57.67	57.68	57.45	57.64
1981	AMEX	DHS	Wed, Apr 30, 2014	57.60	57.73	57.48	57.69
1980	AMEX	DHS	Tue, Apr 29, 2014	57.59	57.74	57.55	57.55
1979	AMEX	DHS	Mon, Apr 28, 2014	57.21	57.55	57.00	57.48
1978	AMEX	DHS	Fri, Apr 25, 2014	57.00	57.16	56.83	57.02
1977	AMEX	DHS	Thu, Apr 24, 2014	57.20	57.20	56.90	57.05
1976	AMEX	DHS	Wed, Apr 23, 2014	57.19	57.21	57.00	57.05
1975	AMEX	DHS	Tue, Apr 22, 2014	57.21	57.36	57.10	57.25
1974	AMEX	DHS	Mon, Apr 21, 2014	57.01	57.16	57.00	57.14
1973	AMEX	DHS	Thu, Apr 17, 2014	57.10	57.20	57.00	57.17
1972	AMEX	DHS	Wed, Apr 16, 2014	57.07	57.12	56.82	57.10
1971	AMEX	DHS	Tue, Apr 15, 2014	56.36	56.68	56.15	56.67
1970	AMEX	DHS	Mon, Apr 14, 2014	56.18	56.23	55.85	56.17
1969	AMEX	DHS	Fri, Apr 11, 2014	55.96	56.23	55.84	55.86
1968	AMEX	DHS	Thu, Apr 10, 2014	56.97	57.04	56.07	56.15
1967	AMEX	DHS	Wed, Apr 9, 2014	56.79	56.95	56.54	56.90
1966	AMEX	DHS	Tue, Apr 8, 2014	56.30	56.69	56.30	56.65
1965	AMEX	DHS	Mon, Apr 7, 2014	56.53	56.75	56.36	56.37
1964	AMEX	DHS	Fri, Apr 4, 2014	57.05	57.19	56.59	56.67
1963	AMEX	DHS	Thu, Apr 3, 2014	56.85	56.94	56.76	56.90
1962	AMEX	DHS	Wed, Apr 2, 2014	56.79	56.93	56.64	56.88
1961	AMEX	DHS	Tue, Apr 1, 2014	56.67	56.73	56.44	56.70
1960	AMEX	DHS	Mon, Mar 31, 2014	56.43	56.69	56.40	56.57
1959	AMEX	DHS	Fri, Mar 28, 2014	56.00	56.28	56.00	56.13
1958	AMEX	DHS	Thu, Mar 27, 2014	55.78	55.95	55.66	55.81
1957	AMEX	DHS	Wed, Mar 26, 2014	56.09	56.25	55.78	55.80
1956	AMEX	DHS	Tue, Mar 25, 2014	55.67	55.99	55.62	55.93
1955	AMEX	DHS	Mon, Mar 24, 2014	55.77	55.79	55.38	55.58
1954	AMEX	DHS	Fri, Mar 21, 2014	56.00	56.19	55.68	55.68
1953	AMEX	DHS	Thu, Mar 20, 2014	55.30	55.70	55.13	55.70
1952	AMEX	DHS	Wed, Mar 19, 2014	55.73	55.79	54.98	55.26
1951	AMEX	DHS	Tue, Mar 18, 2014	55.38	55.80	55.38	55.74
1950	AMEX	DHS	Mon, Mar 17, 2014	55.08	55.44	55.08	55.37
1949	AMEX	DHS	Fri, Mar 14, 2014	54.87	55.16	54.87	54.99
1948	AMEX	DHS	Thu, Mar 13, 2014	55.38	55.45	54.83	54.98
1947	AMEX	DHS	Wed, Mar 12, 2014	55.00	55.29	54.82	55.29
1946	AMEX	DHS	Tue, Mar 11, 2014	55.38	55.44	55.08	55.17
1945	AMEX	DHS	Mon, Mar 10, 2014	55.23	55.31	55.17	55.31
1944	AMEX	DHS	Fri, Mar 7, 2014	55.60	55.60	55.16	55.34
1943	AMEX	DHS	Thu, Mar 6, 2014	55.47	55.58	55.40	55.47
1942	AMEX	DHS	Wed, Mar 5, 2014	55.60	55.60	55.32	55.39
1941	AMEX	DHS	Tue, Mar 4, 2014	55.28	55.60	55.15	55.56
1940	AMEX	DHS	Mon, Mar 3, 2014	54.75	54.88	54.51	54.76
1939	AMEX	DHS	Fri, Feb 28, 2014	54.83	55.29	54.61	55.12
1938	AMEX	DHS	Thu, Feb 27, 2014	54.62	54.87	54.60	54.76
1937	AMEX	DHS	Wed, Feb 26, 2014	54.70	54.86	54.59	54.67
1936	AMEX	DHS	Tue, Feb 25, 2014	54.67	54.91	54.62	54.69
1935	AMEX	DHS	Mon, Feb 24, 2014	54.74	55.05	54.62	54.71
1934	AMEX	DHS	Fri, Feb 21, 2014	54.88	55.10	54.75	54.75
1933	AMEX	DHS	Thu, Feb 20, 2014	54.49	55.00	54.49	54.88
1932	AMEX	DHS	Wed, Feb 19, 2014	54.70	54.99	54.51	54.51
1931	AMEX	DHS	Tue, Feb 18, 2014	54.90	54.90	54.71	54.77
1930	AMEX	DHS	Fri, Feb 14, 2014	54.50	54.95	54.47	54.87
1929	AMEX	DHS	Thu, Feb 13, 2014	53.89	54.60	53.89	54.56
1928	AMEX	DHS	Wed, Feb 12, 2014	54.49	54.49	54.20	54.28
1927	AMEX	DHS	Tue, Feb 11, 2014	53.87	54.48	53.87	54.37
1926	AMEX	DHS	Mon, Feb 10, 2014	53.73	53.86	53.56	53.86
1925	AMEX	DHS	Fri, Feb 7, 2014	53.33	53.61	53.13	53.59
1924	AMEX	DHS	Thu, Feb 6, 2014	52.67	53.12	52.67	53.12
1923	AMEX	DHS	Wed, Feb 5, 2014	52.56	52.76	52.43	52.60
1922	AMEX	DHS	Tue, Feb 4, 2014	52.65	52.80	52.42	52.75
1921	AMEX	DHS	Mon, Feb 3, 2014	53.57	53.57	52.36	52.43
1920	AMEX	DHS	Fri, Jan 31, 2014	53.21	53.83	53.20	53.56
1919	AMEX	DHS	Thu, Jan 30, 2014	53.64	53.84	53.42	53.77
1918	AMEX	DHS	Wed, Jan 29, 2014	53.37	53.50	53.10	53.29
1917	AMEX	DHS	Tue, Jan 28, 2014	53.60	53.74	53.49	53.72
1916	AMEX	DHS	Mon, Jan 27, 2014	53.73	53.82	53.30	53.46
1915	AMEX	DHS	Fri, Jan 24, 2014	54.32	54.43	53.75	53.75
1914	AMEX	DHS	Thu, Jan 23, 2014	54.60	54.60	54.22	54.40
1913	AMEX	DHS	Wed, Jan 22, 2014	54.85	54.87	54.73	54.81
1912	AMEX	DHS	Tue, Jan 21, 2014	54.93	54.97	54.53	54.85
1911	AMEX	DHS	Fri, Jan 17, 2014	54.97	54.97	54.63	54.67
1910	AMEX	DHS	Thu, Jan 16, 2014	54.85	54.99	54.80	54.99
1909	AMEX	DHS	Wed, Jan 15, 2014	54.65	55.02	54.65	54.92
1908	AMEX	DHS	Tue, Jan 14, 2014	54.38	54.65	54.25	54.62
1907	AMEX	DHS	Mon, Jan 13, 2014	54.61	54.73	54.16	54.22
1906	AMEX	DHS	Fri, Jan 10, 2014	54.54	54.73	54.46	54.65
1905	AMEX	DHS	Thu, Jan 9, 2014	54.59	54.71	54.26	54.51
1904	AMEX	DHS	Wed, Jan 8, 2014	54.64	54.66	54.36	54.51
1903	AMEX	DHS	Tue, Jan 7, 2014	54.77	54.85	54.68	54.77
1902	AMEX	DHS	Mon, Jan 6, 2014	54.80	54.80	54.40	54.52
1901	AMEX	DHS	Fri, Jan 3, 2014	54.75	54.78	54.50	54.64
1900	AMEX	DHS	Thu, Jan 2, 2014	54.91	54.99	54.46	54.57
1899	AMEX	DHS	Tue, Dec 31, 2013	55.13	55.17	54.97	55.12
1898	AMEX	DHS	Mon, Dec 30, 2013	55.04	55.10	54.95	55.05
1897	AMEX	DHS	Fri, Dec 27, 2013	55.13	55.13	54.93	55.03
1896	AMEX	DHS	Thu, Dec 26, 2013	54.86	54.99	54.80	54.96
1895	AMEX	DHS	Tue, Dec 24, 2013	54.45	54.74	54.45	54.71
1894	AMEX	DHS	Mon, Dec 23, 2013	54.65	54.78	54.61	54.64
1893	AMEX	DHS	Fri, Dec 20, 2013	54.27	54.66	54.19	54.51
1892	AMEX	DHS	Thu, Dec 19, 2013	54.29	54.35	54.05	54.30
1891	AMEX	DHS	Wed, Dec 18, 2013	53.74	54.46	53.16	54.46
1890	AMEX	DHS	Tue, Dec 17, 2013	53.74	53.74	53.51	53.62
1889	AMEX	DHS	Mon, Dec 16, 2013	53.67	53.94	53.63	53.72
1888	AMEX	DHS	Fri, Dec 13, 2013	53.72	53.72	53.42	53.57
1887	AMEX	DHS	Thu, Dec 12, 2013	53.94	53.94	53.48	53.53
1886	AMEX	DHS	Wed, Dec 11, 2013	54.49	54.49	53.82	53.88
1885	AMEX	DHS	Tue, Dec 10, 2013	54.77	54.77	54.42	54.52
1884	AMEX	DHS	Mon, Dec 9, 2013	54.80	54.90	54.66	54.81
1883	AMEX	DHS	Fri, Dec 6, 2013	54.42	54.67	54.42	54.67
1882	AMEX	DHS	Thu, Dec 5, 2013	54.33	54.33	53.95	54.03
1881	AMEX	DHS	Wed, Dec 4, 2013	54.14	54.57	53.96	54.36
1880	AMEX	DHS	Tue, Dec 3, 2013	54.37	54.54	54.22	54.42
1879	AMEX	DHS	Mon, Dec 2, 2013	54.70	54.79	54.53	54.53
1878	AMEX	DHS	Fri, Nov 29, 2013	54.89	55.04	54.70	54.73
1877	AMEX	DHS	Wed, Nov 27, 2013	54.77	54.88	54.70	54.85
1876	AMEX	DHS	Tue, Nov 26, 2013	54.96	54.97	54.70	54.70
1875	AMEX	DHS	Mon, Nov 25, 2013	55.16	55.16	54.91	54.96
1874	AMEX	DHS	Fri, Nov 22, 2013	54.86	55.09	54.80	55.09
1873	AMEX	DHS	Thu, Nov 21, 2013	55.01	55.16	54.91	55.14
1872	AMEX	DHS	Wed, Nov 20, 2013	55.15	55.43	54.73	54.90
1871	AMEX	DHS	Tue, Nov 19, 2013	55.11	55.25	55.07	55.08
1870	AMEX	DHS	Mon, Nov 18, 2013	55.41	55.42	55.17	55.23
1869	AMEX	DHS	Fri, Nov 15, 2013	55.20	55.38	55.09	55.38
1868	AMEX	DHS	Thu, Nov 14, 2013	54.97	55.25	54.97	55.20
1867	AMEX	DHS	Wed, Nov 13, 2013	54.49	54.94	54.43	54.91
1866	AMEX	DHS	Tue, Nov 12, 2013	54.62	54.80	54.54	54.72
1865	AMEX	DHS	Mon, Nov 11, 2013	54.68	54.89	54.68	54.74
1864	AMEX	DHS	Fri, Nov 8, 2013	54.44	54.80	54.13	54.80
1863	AMEX	DHS	Thu, Nov 7, 2013	55.19	55.19	54.45	54.49
1862	AMEX	DHS	Wed, Nov 6, 2013	54.86	55.14	54.86	55.10
1861	AMEX	DHS	Tue, Nov 5, 2013	54.74	54.82	54.59	54.65
1860	AMEX	DHS	Mon, Nov 4, 2013	54.76	54.89	54.62	54.87
1859	AMEX	DHS	Fri, Nov 1, 2013	54.60	54.81	54.42	54.68
1858	AMEX	DHS	Thu, Oct 31, 2013	54.62	54.83	54.34	54.51
1857	AMEX	DHS	Wed, Oct 30, 2013	54.91	54.97	54.46	54.60
1856	AMEX	DHS	Tue, Oct 29, 2013	54.64	54.97	54.64	54.97
1855	AMEX	DHS	Mon, Oct 28, 2013	54.51	54.71	54.46	54.66
1854	AMEX	DHS	Fri, Oct 25, 2013	54.30	54.49	54.23	54.44
1853	AMEX	DHS	Thu, Oct 24, 2013	54.09	54.15	53.99	54.08
1852	AMEX	DHS	Wed, Oct 23, 2013	54.01	54.17	53.93	54.05
1851	AMEX	DHS	Tue, Oct 22, 2013	53.83	54.28	53.80	54.16
1850	AMEX	DHS	Mon, Oct 21, 2013	53.74	53.80	53.59	53.68
1849	AMEX	DHS	Fri, Oct 18, 2013	53.86	53.94	53.61	53.86
1848	AMEX	DHS	Thu, Oct 17, 2013	53.23	53.82	53.09	53.74
1847	AMEX	DHS	Wed, Oct 16, 2013	52.65	53.19	52.65	53.19
1846	AMEX	DHS	Tue, Oct 15, 2013	52.87	52.90	52.50	52.54
1845	AMEX	DHS	Mon, Oct 14, 2013	52.43	52.89	52.43	52.89
1844	AMEX	DHS	Fri, Oct 11, 2013	52.34	52.78	52.32	52.77
1843	AMEX	DHS	Thu, Oct 10, 2013	51.93	52.48	51.93	52.46
1842	AMEX	DHS	Wed, Oct 9, 2013	51.51	51.69	51.38	51.48
1841	AMEX	DHS	Tue, Oct 8, 2013	51.71	51.81	51.46	51.49
1840	AMEX	DHS	Mon, Oct 7, 2013	51.77	51.98	51.51	51.74
1839	AMEX	DHS	Fri, Oct 4, 2013	51.82	52.02	51.75	51.96
1838	AMEX	DHS	Thu, Oct 3, 2013	52.16	52.16	51.62	51.76
1837	AMEX	DHS	Wed, Oct 2, 2013	52.17	52.32	51.93	52.28
1836	AMEX	DHS	Tue, Oct 1, 2013	51.92	52.41	51.92	52.31
1835	AMEX	DHS	Mon, Sep 30, 2013	51.86	52.06	51.75	51.95
1834	AMEX	DHS	Fri, Sep 27, 2013	52.29	52.30	52.07	52.25
1833	AMEX	DHS	Thu, Sep 26, 2013	52.36	52.60	52.31	52.46
1832	AMEX	DHS	Wed, Sep 25, 2013	52.49	52.64	52.34	52.39
1831	AMEX	DHS	Tue, Sep 24, 2013	52.60	52.75	52.48	52.48
1830	AMEX	DHS	Mon, Sep 23, 2013	52.58	52.72	52.51	52.66
1829	AMEX	DHS	Fri, Sep 20, 2013	53.48	53.48	52.82	52.82
1828	AMEX	DHS	Thu, Sep 19, 2013	53.58	53.60	53.29	53.44
1827	AMEX	DHS	Wed, Sep 18, 2013	52.63	53.50	52.56	53.45
1826	AMEX	DHS	Tue, Sep 17, 2013	52.69	52.77	52.66	52.69
1825	AMEX	DHS	Mon, Sep 16, 2013	52.76	52.85	52.49	52.53
1824	AMEX	DHS	Fri, Sep 13, 2013	52.03	52.30	52.03	52.27
1823	AMEX	DHS	Thu, Sep 12, 2013	52.09	52.14	51.89	51.92
1822	AMEX	DHS	Wed, Sep 11, 2013	51.86	52.06	51.85	52.01
1821	AMEX	DHS	Tue, Sep 10, 2013	51.73	51.84	51.60	51.82
1820	AMEX	DHS	Mon, Sep 9, 2013	51.25	51.49	51.17	51.45
1819	AMEX	DHS	Fri, Sep 6, 2013	51.11	51.36	50.83	51.05
1818	AMEX	DHS	Thu, Sep 5, 2013	51.07	51.19	50.94	50.95
1817	AMEX	DHS	Wed, Sep 4, 2013	50.71	51.20	50.71	51.02
1816	AMEX	DHS	Tue, Sep 3, 2013	51.46	51.46	50.67	50.81
1815	AMEX	DHS	Fri, Aug 30, 2013	51.37	51.37	51.01	51.14
1814	AMEX	DHS	Thu, Aug 29, 2013	51.16	51.46	51.13	51.25
1813	AMEX	DHS	Wed, Aug 28, 2013	51.20	51.38	51.11	51.19
1812	AMEX	DHS	Tue, Aug 27, 2013	51.24	51.43	51.13	51.17
1811	AMEX	DHS	Mon, Aug 26, 2013	52.10	52.10	51.63	51.70
1810	AMEX	DHS	Fri, Aug 23, 2013	51.86	52.24	51.79	52.22
1809	AMEX	DHS	Thu, Aug 22, 2013	51.47	51.70	51.32	51.58
1808	AMEX	DHS	Wed, Aug 21, 2013	51.57	51.74	51.27	51.32
1807	AMEX	DHS	Tue, Aug 20, 2013	51.47	51.94	51.46	51.73
1806	AMEX	DHS	Mon, Aug 19, 2013	51.69	51.83	51.44	51.51
1805	AMEX	DHS	Fri, Aug 16, 2013	52.05	52.07	51.65	51.80
1804	AMEX	DHS	Thu, Aug 15, 2013	52.56	52.62	52.14	52.17
1803	AMEX	DHS	Wed, Aug 14, 2013	53.06	53.11	52.80	52.94
1802	AMEX	DHS	Tue, Aug 13, 2013	53.28	53.29	52.95	53.17
1801	AMEX	DHS	Mon, Aug 12, 2013	53.11	53.29	53.03	53.20
1800	AMEX	DHS	Fri, Aug 9, 2013	53.44	53.44	53.04	53.29
1799	AMEX	DHS	Thu, Aug 8, 2013	53.53	53.54	53.18	53.48
1798	AMEX	DHS	Wed, Aug 7, 2013	53.19	53.41	53.09	53.33
1797	AMEX	DHS	Tue, Aug 6, 2013	53.48	53.53	53.26	53.37
1796	AMEX	DHS	Mon, Aug 5, 2013	53.61	53.64	53.42	53.56
1795	AMEX	DHS	Fri, Aug 2, 2013	53.48	53.69	53.28	53.68
1794	AMEX	DHS	Thu, Aug 1, 2013	53.46	53.60	53.38	53.56
1793	AMEX	DHS	Wed, Jul 31, 2013	53.39	53.48	53.13	53.13
1792	AMEX	DHS	Tue, Jul 30, 2013	53.55	53.59	53.17	53.34
1791	AMEX	DHS	Mon, Jul 29, 2013	53.31	53.45	53.22	53.29
1790	AMEX	DHS	Fri, Jul 26, 2013	53.10	53.39	52.86	53.39
1789	AMEX	DHS	Thu, Jul 25, 2013	52.97	53.30	52.50	53.30
1788	AMEX	DHS	Wed, Jul 24, 2013	53.55	53.55	52.95	53.14
1787	AMEX	DHS	Tue, Jul 23, 2013	53.55	53.59	53.35	53.50
1786	AMEX	DHS	Mon, Jul 22, 2013	53.42	53.60	53.30	53.39
1785	AMEX	DHS	Fri, Jul 19, 2013	53.47	53.54	53.36	53.54
1784	AMEX	DHS	Thu, Jul 18, 2013	53.61	53.90	53.57	53.75
1783	AMEX	DHS	Wed, Jul 17, 2013	53.80	53.98	53.65	53.69
1782	AMEX	DHS	Tue, Jul 16, 2013	53.75	53.83	53.60	53.69
1781	AMEX	DHS	Mon, Jul 15, 2013	53.56	53.80	53.41	53.73
1780	AMEX	DHS	Fri, Jul 12, 2013	53.53	53.59	53.30	53.56
1779	AMEX	DHS	Thu, Jul 11, 2013	53.26	53.62	53.26	53.59
1778	AMEX	DHS	Wed, Jul 10, 2013	52.73	52.92	52.66	52.76
1777	AMEX	DHS	Tue, Jul 9, 2013	52.51	52.75	52.51	52.72
1776	AMEX	DHS	Mon, Jul 8, 2013	52.31	52.45	52.20	52.35
1775	AMEX	DHS	Fri, Jul 5, 2013	52.08	52.11	51.42	52.06
1774	AMEX	DHS	Wed, Jul 3, 2013	51.64	51.88	51.43	51.77
1773	AMEX	DHS	Tue, Jul 2, 2013	51.73	52.07	51.53	51.76
1772	AMEX	DHS	Mon, Jul 1, 2013	51.85	52.28	51.67	51.71
1771	AMEX	DHS	Fri, Jun 28, 2013	51.89	52.07	51.68	51.70
1770	AMEX	DHS	Thu, Jun 27, 2013	51.87	52.18	51.85	51.90
1769	AMEX	DHS	Wed, Jun 26, 2013	51.36	51.67	51.28	51.60
1768	AMEX	DHS	Tue, Jun 25, 2013	50.92	51.19	50.61	51.06
1767	AMEX	DHS	Mon, Jun 24, 2013	50.48	51.01	50.14	50.53
1766	AMEX	DHS	Fri, Jun 21, 2013	51.10	51.30	50.65	51.05
1765	AMEX	DHS	Thu, Jun 20, 2013	51.70	51.72	50.59	50.73
1764	AMEX	DHS	Wed, Jun 19, 2013	53.07	53.08	52.08	52.08
1763	AMEX	DHS	Tue, Jun 18, 2013	52.75	53.14	52.74	53.07
1762	AMEX	DHS	Mon, Jun 17, 2013	52.70	52.97	52.43	52.71
1761	AMEX	DHS	Fri, Jun 14, 2013	52.48	52.78	52.34	52.42
1760	AMEX	DHS	Thu, Jun 13, 2013	51.76	52.61	51.76	52.61
1759	AMEX	DHS	Wed, Jun 12, 2013	52.57	52.57	51.78	51.85
1758	AMEX	DHS	Tue, Jun 11, 2013	52.25	52.60	52.03	52.17
1757	AMEX	DHS	Mon, Jun 10, 2013	52.71	52.73	52.46	52.60
1756	AMEX	DHS	Fri, Jun 7, 2013	52.35	52.56	52.14	52.50
1755	AMEX	DHS	Thu, Jun 6, 2013	51.56	52.14	51.32	52.13
1754	AMEX	DHS	Wed, Jun 5, 2013	52.11	52.11	51.59	51.60
1753	AMEX	DHS	Tue, Jun 4, 2013	52.41	52.58	51.99	52.21
1752	AMEX	DHS	Mon, Jun 3, 2013	52.03	52.38	51.78	52.34
1751	AMEX	DHS	Fri, May 31, 2013	52.51	52.74	51.88	51.88
1750	AMEX	DHS	Thu, May 30, 2013	52.68	52.97	52.60	52.64
1749	AMEX	DHS	Wed, May 29, 2013	53.00	53.02	52.31	52.60
1748	AMEX	DHS	Tue, May 28, 2013	53.67	53.93	53.18	53.32
1747	AMEX	DHS	Fri, May 24, 2013	53.18	53.30	53.00	53.28
1746	AMEX	DHS	Thu, May 23, 2013	53.22	53.63	53.11	53.55
1745	AMEX	DHS	Wed, May 22, 2013	54.19	54.65	53.49	53.67
1744	AMEX	DHS	Tue, May 21, 2013	54.08	54.16	53.87	54.13
1743	AMEX	DHS	Mon, May 20, 2013	54.12	54.23	53.98	54.05
1742	AMEX	DHS	Fri, May 17, 2013	53.91	54.16	53.79	54.15
1741	AMEX	DHS	Thu, May 16, 2013	53.94	54.02	53.71	53.78
1740	AMEX	DHS	Wed, May 15, 2013	53.64	54.22	53.61	54.08
1739	AMEX	DHS	Tue, May 14, 2013	53.18	53.66	53.18	53.65
1738	AMEX	DHS	Mon, May 13, 2013	53.08	53.20	52.96	53.16
1737	AMEX	DHS	Fri, May 10, 2013	53.02	53.15	52.87	53.14
1736	AMEX	DHS	Thu, May 9, 2013	53.24	53.24	52.87	52.90
1735	AMEX	DHS	Wed, May 8, 2013	53.19	53.26	53.11	53.25
1734	AMEX	DHS	Tue, May 7, 2013	53.04	53.26	53.00	53.25
1733	AMEX	DHS	Mon, May 6, 2013	53.14	53.18	52.91	52.94
1732	AMEX	DHS	Fri, May 3, 2013	53.32	53.37	53.13	53.17
1731	AMEX	DHS	Thu, May 2, 2013	52.67	52.98	52.67	52.97
1730	AMEX	DHS	Wed, May 1, 2013	52.94	53.10	52.59	52.65
1729	AMEX	DHS	Tue, Apr 30, 2013	53.00	53.12	52.84	53.12
1728	AMEX	DHS	Mon, Apr 29, 2013	52.75	53.15	52.74	53.09
1727	AMEX	DHS	Fri, Apr 26, 2013	52.60	52.75	52.53	52.68
1726	AMEX	DHS	Thu, Apr 25, 2013	52.63	52.88	52.59	52.69
1725	AMEX	DHS	Wed, Apr 24, 2013	52.45	52.66	52.37	52.53
1724	AMEX	DHS	Tue, Apr 23, 2013	52.56	52.74	52.24	52.74
1723	AMEX	DHS	Mon, Apr 22, 2013	52.17	52.45	51.98	52.40
1722	AMEX	DHS	Fri, Apr 19, 2013	51.74	52.21	51.73	52.21
1721	AMEX	DHS	Thu, Apr 18, 2013	51.72	51.72	51.42	51.57
1720	AMEX	DHS	Wed, Apr 17, 2013	51.87	51.87	51.34	51.59
1719	AMEX	DHS	Tue, Apr 16, 2013	51.80	52.07	51.71	52.06
1718	AMEX	DHS	Mon, Apr 15, 2013	52.17	52.25	51.46	51.50
1717	AMEX	DHS	Fri, Apr 12, 2013	52.28	52.45	52.24	52.45
1716	AMEX	DHS	Thu, Apr 11, 2013	52.16	52.54	52.16	52.46
1715	AMEX	DHS	Wed, Apr 10, 2013	51.91	52.40	51.91	52.36
1714	AMEX	DHS	Tue, Apr 9, 2013	51.63	51.91	51.51	51.76
1713	AMEX	DHS	Mon, Apr 8, 2013	51.23	51.53	51.12	51.53
1712	AMEX	DHS	Fri, Apr 5, 2013	50.98	51.30	50.84	51.24
1711	AMEX	DHS	Thu, Apr 4, 2013	51.06	51.38	51.06	51.37
1710	AMEX	DHS	Wed, Apr 3, 2013	51.41	51.48	50.90	50.98
1709	AMEX	DHS	Tue, Apr 2, 2013	51.29	51.46	51.24	51.38
1708	AMEX	DHS	Mon, Apr 1, 2013	51.12	51.22	50.96	51.14
1707	AMEX	DHS	Thu, Mar 28, 2013	50.93	51.22	50.87	51.19
1706	AMEX	DHS	Wed, Mar 27, 2013	50.70	50.96	50.61	50.91
1705	AMEX	DHS	Tue, Mar 26, 2013	50.63	50.91	50.63	50.90
1704	AMEX	DHS	Mon, Mar 25, 2013	50.67	50.78	50.33	50.45
1703	AMEX	DHS	Fri, Mar 22, 2013	50.35	50.59	50.33	50.58
1702	AMEX	DHS	Thu, Mar 21, 2013	50.42	50.57	50.31	50.34
1701	AMEX	DHS	Wed, Mar 20, 2013	50.41	50.65	50.41	50.60
1700	AMEX	DHS	Tue, Mar 19, 2013	50.26	50.35	50.00	50.27
1699	AMEX	DHS	Mon, Mar 18, 2013	50.06	50.39	50.02	50.19
1698	AMEX	DHS	Fri, Mar 15, 2013	50.31	50.38	50.17	50.37
1697	AMEX	DHS	Thu, Mar 14, 2013	50.25	50.44	50.25	50.43
1696	AMEX	DHS	Wed, Mar 13, 2013	50.14	50.24	50.01	50.17
1695	AMEX	DHS	Tue, Mar 12, 2013	50.14	50.18	50.02	50.11
1694	AMEX	DHS	Mon, Mar 11, 2013	49.95	50.10	49.89	50.08
1693	AMEX	DHS	Fri, Mar 8, 2013	50.04	50.09	49.82	49.99
1692	AMEX	DHS	Thu, Mar 7, 2013	49.92	49.93	49.82	49.89
1691	AMEX	DHS	Wed, Mar 6, 2013	49.95	49.95	49.77	49.87
1690	AMEX	DHS	Tue, Mar 5, 2013	49.73	49.95	49.73	49.88
1689	AMEX	DHS	Mon, Mar 4, 2013	49.19	49.54	49.14	49.53
1688	AMEX	DHS	Fri, Mar 1, 2013	48.98	49.28	48.85	49.23
1687	AMEX	DHS	Thu, Feb 28, 2013	49.20	49.45	49.12	49.12
1686	AMEX	DHS	Wed, Feb 27, 2013	48.69	49.32	48.67	49.23
1685	AMEX	DHS	Tue, Feb 26, 2013	48.64	48.81	48.47	48.74
1684	AMEX	DHS	Mon, Feb 25, 2013	49.18	49.36	48.44	48.45
1683	AMEX	DHS	Fri, Feb 22, 2013	48.91	49.07	48.83	49.07
1682	AMEX	DHS	Thu, Feb 21, 2013	48.85	48.86	48.58	48.72
1681	AMEX	DHS	Wed, Feb 20, 2013	49.18	49.20	48.86	48.90
1680	AMEX	DHS	Tue, Feb 19, 2013	48.80	49.11	48.80	49.11
1679	AMEX	DHS	Fri, Feb 15, 2013	48.88	48.98	48.66	48.83
1678	AMEX	DHS	Thu, Feb 14, 2013	48.78	48.85	48.72	48.80
1677	AMEX	DHS	Wed, Feb 13, 2013	48.97	49.03	48.86	48.98
1676	AMEX	DHS	Tue, Feb 12, 2013	48.78	49.00	48.74	48.97
1675	AMEX	DHS	Mon, Feb 11, 2013	48.70	48.80	48.62	48.76
1674	AMEX	DHS	Fri, Feb 8, 2013	48.60	48.74	48.54	48.68
1673	AMEX	DHS	Thu, Feb 7, 2013	48.61	48.74	48.26	48.54
1672	AMEX	DHS	Wed, Feb 6, 2013	48.40	48.58	48.28	48.58
1671	AMEX	DHS	Tue, Feb 5, 2013	48.43	48.65	48.43	48.47
1670	AMEX	DHS	Mon, Feb 4, 2013	48.48	48.48	48.22	48.26
1669	AMEX	DHS	Fri, Feb 1, 2013	48.48	48.73	48.47	48.71
1668	AMEX	DHS	Thu, Jan 31, 2013	48.34	48.48	48.29	48.31
1667	AMEX	DHS	Wed, Jan 30, 2013	48.58	48.64	48.39	48.41
1666	AMEX	DHS	Tue, Jan 29, 2013	48.16	48.62	48.16	48.59
1665	AMEX	DHS	Mon, Jan 28, 2013	48.23	48.25	48.06	48.17
1664	AMEX	DHS	Fri, Jan 25, 2013	48.02	48.17	47.92	48.17
1663	AMEX	DHS	Thu, Jan 24, 2013	47.92	48.08	47.82	47.91
1662	AMEX	DHS	Wed, Jan 23, 2013	47.79	47.81	47.67	47.77
1661	AMEX	DHS	Tue, Jan 22, 2013	47.57	47.82	47.48	47.81
1660	AMEX	DHS	Fri, Jan 18, 2013	47.48	47.73	47.46	47.70
1659	AMEX	DHS	Thu, Jan 17, 2013	47.39	47.70	47.38	47.61
1658	AMEX	DHS	Wed, Jan 16, 2013	47.30	47.35	47.21	47.23
1657	AMEX	DHS	Tue, Jan 15, 2013	47.30	47.40	47.23	47.36
1656	AMEX	DHS	Mon, Jan 14, 2013	47.31	47.45	47.28	47.41
1655	AMEX	DHS	Fri, Jan 11, 2013	47.22	47.34	47.13	47.31
1654	AMEX	DHS	Thu, Jan 10, 2013	47.03	47.23	46.97	47.16
1653	AMEX	DHS	Wed, Jan 9, 2013	46.80	46.95	46.80	46.93
1652	AMEX	DHS	Tue, Jan 8, 2013	46.95	46.95	46.70	46.75
1651	AMEX	DHS	Mon, Jan 7, 2013	46.94	47.05	46.85	46.97
1650	AMEX	DHS	Fri, Jan 4, 2013	46.93	47.10	46.86	47.06
1649	AMEX	DHS	Thu, Jan 3, 2013	46.94	46.99	46.75	46.80
1648	AMEX	DHS	Wed, Jan 2, 2013	46.63	46.83	46.50	46.81
1647	AMEX	DHS	Mon, Dec 31, 2012	45.08	45.91	45.03	45.80
1646	AMEX	DHS	Fri, Dec 28, 2012	45.62	45.67	45.20	45.21
1645	AMEX	DHS	Thu, Dec 27, 2012	45.80	45.84	45.25	45.73
1644	AMEX	DHS	Wed, Dec 26, 2012	45.98	46.01	45.72	45.77
1643	AMEX	DHS	Mon, Dec 24, 2012	46.04	46.04	45.86	45.95
1642	AMEX	DHS	Fri, Dec 21, 2012	46.29	46.50	45.99	46.30
1641	AMEX	DHS	Thu, Dec 20, 2012	46.55	46.75	46.46	46.73
1640	AMEX	DHS	Wed, Dec 19, 2012	46.93	46.94	46.50	46.50
1639	AMEX	DHS	Tue, Dec 18, 2012	46.65	46.89	46.45	46.88
1638	AMEX	DHS	Mon, Dec 17, 2012	46.42	46.63	46.41	46.63
1637	AMEX	DHS	Fri, Dec 14, 2012	46.35	46.45	46.26	46.28
1636	AMEX	DHS	Thu, Dec 13, 2012	46.75	46.75	46.34	46.43
1635	AMEX	DHS	Wed, Dec 12, 2012	46.84	47.03	46.70	46.74
1634	AMEX	DHS	Tue, Dec 11, 2012	46.57	46.81	46.54	46.69
1633	AMEX	DHS	Mon, Dec 10, 2012	46.43	46.54	46.36	46.44
1632	AMEX	DHS	Fri, Dec 7, 2012	46.32	46.45	46.15	46.44
1631	AMEX	DHS	Thu, Dec 6, 2012	46.17	46.32	46.17	46.22
1630	AMEX	DHS	Wed, Dec 5, 2012	45.97	46.33	45.88	46.15
1629	AMEX	DHS	Tue, Dec 4, 2012	46.02	46.18	45.94	45.98
1628	AMEX	DHS	Mon, Dec 3, 2012	46.33	46.37	45.99	46.04
1627	AMEX	DHS	Fri, Nov 30, 2012	46.16	46.23	46.02	46.17
1626	AMEX	DHS	Thu, Nov 29, 2012	45.98	46.12	45.86	46.07
1625	AMEX	DHS	Wed, Nov 28, 2012	45.43	45.87	45.27	45.86
1624	AMEX	DHS	Tue, Nov 27, 2012	45.69	45.84	45.50	45.52
1623	AMEX	DHS	Mon, Nov 26, 2012	45.55	45.71	45.50	45.69
1622	AMEX	DHS	Fri, Nov 23, 2012	45.55	45.97	45.55	45.97
1621	AMEX	DHS	Wed, Nov 21, 2012	45.46	45.48	45.29	45.48
1620	AMEX	DHS	Tue, Nov 20, 2012	45.22	45.39	45.06	45.35
1619	AMEX	DHS	Mon, Nov 19, 2012	45.03	45.32	44.97	45.32
1618	AMEX	DHS	Fri, Nov 16, 2012	44.29	44.66	44.15	44.63
1617	AMEX	DHS	Thu, Nov 15, 2012	44.46	44.61	44.16	44.31
1616	AMEX	DHS	Wed, Nov 14, 2012	45.28	45.29	44.43	44.54
1615	AMEX	DHS	Tue, Nov 13, 2012	45.22	45.62	45.13	45.16
1614	AMEX	DHS	Mon, Nov 12, 2012	45.42	45.47	45.21	45.23
1613	AMEX	DHS	Fri, Nov 9, 2012	45.15	45.65	45.05	45.36
1612	AMEX	DHS	Thu, Nov 8, 2012	45.74	45.94	45.33	45.33
1611	AMEX	DHS	Wed, Nov 7, 2012	46.34	46.44	45.57	45.78
1610	AMEX	DHS	Tue, Nov 6, 2012	46.60	46.84	46.53	46.69
1609	AMEX	DHS	Mon, Nov 5, 2012	46.56	46.62	46.31	46.53
1608	AMEX	DHS	Fri, Nov 2, 2012	47.12	47.19	46.64	46.66
1607	AMEX	DHS	Thu, Nov 1, 2012	46.79	47.10	46.79	46.93
1606	AMEX	DHS	Wed, Oct 31, 2012	47.02	47.16	46.57	46.75
1605	AMEX	DHS	Fri, Oct 26, 2012	46.79	46.90	46.60	46.80
1604	AMEX	DHS	Thu, Oct 25, 2012	46.88	47.02	46.50	46.86
1603	AMEX	DHS	Wed, Oct 24, 2012	46.74	46.82	46.56	46.64
1602	AMEX	DHS	Tue, Oct 23, 2012	46.89	46.89	46.50	46.72
1601	AMEX	DHS	Mon, Oct 22, 2012	47.37	47.40	47.02	47.31
1600	AMEX	DHS	Fri, Oct 19, 2012	48.12	48.12	47.48	47.58
1599	AMEX	DHS	Thu, Oct 18, 2012	48.03	48.33	47.99	48.23
1598	AMEX	DHS	Wed, Oct 17, 2012	47.83	48.16	47.83	48.16
1597	AMEX	DHS	Tue, Oct 16, 2012	47.69	47.84	47.69	47.80
1596	AMEX	DHS	Mon, Oct 15, 2012	47.00	47.50	47.00	47.47
1595	AMEX	DHS	Fri, Oct 12, 2012	47.42	47.42	47.04	47.11
1594	AMEX	DHS	Thu, Oct 11, 2012	47.57	47.57	47.31	47.32
1593	AMEX	DHS	Wed, Oct 10, 2012	47.62	47.71	47.36	47.43
1592	AMEX	DHS	Tue, Oct 9, 2012	47.95	47.99	47.67	47.69
1591	AMEX	DHS	Mon, Oct 8, 2012	48.08	48.08	47.86	48.02
1590	AMEX	DHS	Fri, Oct 5, 2012	48.29	48.32	48.04	48.17
1589	AMEX	DHS	Thu, Oct 4, 2012	47.86	48.12	47.86	48.04
1588	AMEX	DHS	Wed, Oct 3, 2012	47.57	47.88	47.50	47.69
1587	AMEX	DHS	Tue, Oct 2, 2012	47.53	47.66	47.34	47.49
1586	AMEX	DHS	Mon, Oct 1, 2012	47.46	47.69	47.33	47.42
1585	AMEX	DHS	Fri, Sep 28, 2012	47.43	47.48	47.18	47.32
1584	AMEX	DHS	Thu, Sep 27, 2012	47.54	47.66	47.34	47.53
1583	AMEX	DHS	Wed, Sep 26, 2012	47.46	47.52	47.36	47.36
1582	AMEX	DHS	Tue, Sep 25, 2012	47.80	47.96	47.43	47.43
1581	AMEX	DHS	Mon, Sep 24, 2012	47.49	47.79	47.49	47.67
1580	AMEX	DHS	Fri, Sep 21, 2012	47.81	47.89	47.72	47.73
1579	AMEX	DHS	Thu, Sep 20, 2012	47.37	47.69	47.37	47.62
1578	AMEX	DHS	Wed, Sep 19, 2012	47.44	47.65	47.38	47.51
1577	AMEX	DHS	Tue, Sep 18, 2012	47.44	47.48	47.35	47.46
1576	AMEX	DHS	Mon, Sep 17, 2012	47.44	47.51	47.32	47.42
1575	AMEX	DHS	Fri, Sep 14, 2012	47.74	47.78	47.33	47.45
1574	AMEX	DHS	Thu, Sep 13, 2012	47.15	47.78	47.01	47.73
1573	AMEX	DHS	Wed, Sep 12, 2012	47.20	47.26	47.08	47.15
1572	AMEX	DHS	Tue, Sep 11, 2012	47.10	47.25	47.10	47.15
1571	AMEX	DHS	Mon, Sep 10, 2012	47.08	47.19	47.01	47.05
1570	AMEX	DHS	Fri, Sep 7, 2012	47.23	47.23	46.98	47.13
1569	AMEX	DHS	Thu, Sep 6, 2012	46.77	47.16	46.77	47.16
1568	AMEX	DHS	Wed, Sep 5, 2012	46.59	46.62	46.44	46.50
1567	AMEX	DHS	Tue, Sep 4, 2012	46.45	46.62	46.23	46.49
1566	AMEX	DHS	Fri, Aug 31, 2012	46.57	46.66	46.28	46.45
1565	AMEX	DHS	Thu, Aug 30, 2012	46.44	46.46	46.25	46.33
1564	AMEX	DHS	Wed, Aug 29, 2012	46.57	46.73	46.50	46.56
1563	AMEX	DHS	Tue, Aug 28, 2012	46.45	46.62	46.38	46.51
1562	AMEX	DHS	Mon, Aug 27, 2012	46.48	46.58	46.44	46.50
1561	AMEX	DHS	Fri, Aug 24, 2012	46.27	46.74	46.27	46.65
1560	AMEX	DHS	Thu, Aug 23, 2012	46.52	46.52	46.25	46.31
1559	AMEX	DHS	Wed, Aug 22, 2012	46.69	46.70	46.46	46.62
1558	AMEX	DHS	Tue, Aug 21, 2012	47.04	47.15	46.71	46.76
1557	AMEX	DHS	Mon, Aug 20, 2012	46.97	47.06	46.89	47.01
1556	AMEX	DHS	Fri, Aug 17, 2012	47.27	47.27	46.98	47.06
1555	AMEX	DHS	Thu, Aug 16, 2012	47.11	47.21	46.88	47.19
1554	AMEX	DHS	Wed, Aug 15, 2012	47.08	47.13	47.00	47.05
1553	AMEX	DHS	Tue, Aug 14, 2012	47.25	47.26	47.07	47.14
1552	AMEX	DHS	Mon, Aug 13, 2012	47.13	47.13	46.91	47.08
1551	AMEX	DHS	Fri, Aug 10, 2012	46.92	47.17	46.82	47.16
1550	AMEX	DHS	Thu, Aug 9, 2012	46.94	47.04	46.88	46.98
1549	AMEX	DHS	Wed, Aug 8, 2012	46.85	47.00	46.81	46.98
1548	AMEX	DHS	Tue, Aug 7, 2012	47.37	47.37	46.96	46.96
1547	AMEX	DHS	Mon, Aug 6, 2012	47.28	47.42	47.20	47.22
1546	AMEX	DHS	Fri, Aug 3, 2012	47.14	47.30	47.11	47.18
1545	AMEX	DHS	Thu, Aug 2, 2012	46.68	46.78	46.31	46.61
1544	AMEX	DHS	Wed, Aug 1, 2012	47.18	47.35	46.95	46.95
1543	AMEX	DHS	Tue, Jul 31, 2012	47.09	47.25	47.01	47.01
1542	AMEX	DHS	Mon, Jul 30, 2012	46.82	47.19	46.82	47.04
1541	AMEX	DHS	Fri, Jul 27, 2012	46.57	47.15	46.55	47.02
1540	AMEX	DHS	Thu, Jul 26, 2012	46.19	46.40	46.16	46.32
1539	AMEX	DHS	Wed, Jul 25, 2012	45.80	45.82	45.53	45.67
1538	AMEX	DHS	Tue, Jul 24, 2012	46.09	46.09	45.31	45.62
1537	AMEX	DHS	Mon, Jul 23, 2012	45.92	46.15	45.78	46.07
1536	AMEX	DHS	Fri, Jul 20, 2012	46.56	46.63	46.45	46.52
1535	AMEX	DHS	Thu, Jul 19, 2012	46.92	46.92	46.58	46.78
1534	AMEX	DHS	Wed, Jul 18, 2012	46.64	46.96	46.54	46.92
1533	AMEX	DHS	Tue, Jul 17, 2012	46.43	46.81	46.36	46.75
1532	AMEX	DHS	Mon, Jul 16, 2012	46.25	46.44	46.18	46.34
1531	AMEX	DHS	Fri, Jul 13, 2012	45.91	46.37	45.86	46.37
1530	AMEX	DHS	Thu, Jul 12, 2012	45.72	45.89	45.53	45.78
1529	AMEX	DHS	Wed, Jul 11, 2012	45.94	45.94	45.59	45.80
1528	AMEX	DHS	Tue, Jul 10, 2012	46.21	46.21	45.67	45.78
1527	AMEX	DHS	Mon, Jul 9, 2012	45.98	46.02	45.81	46.01
1526	AMEX	DHS	Fri, Jul 6, 2012	45.81	45.99	45.70	45.95
1525	AMEX	DHS	Thu, Jul 5, 2012	46.33	46.33	45.99	46.10
1524	AMEX	DHS	Tue, Jul 3, 2012	46.21	46.31	46.15	46.31
1523	AMEX	DHS	Mon, Jul 2, 2012	46.02	46.90	45.92	46.26
1522	AMEX	DHS	Fri, Jun 29, 2012	45.77	45.97	45.67	45.95
1521	AMEX	DHS	Thu, Jun 28, 2012	44.84	45.17	44.63	45.17
1520	AMEX	DHS	Wed, Jun 27, 2012	44.77	45.07	44.77	45.02
1519	AMEX	DHS	Tue, Jun 26, 2012	44.53	44.74	44.40	44.62
1518	AMEX	DHS	Mon, Jun 25, 2012	44.60	44.60	44.40	44.52
1517	AMEX	DHS	Fri, Jun 22, 2012	45.25	45.45	45.24	45.33
1516	AMEX	DHS	Thu, Jun 21, 2012	45.77	45.80	45.12	45.13
1515	AMEX	DHS	Wed, Jun 20, 2012	45.83	45.85	45.51	45.64
1514	AMEX	DHS	Tue, Jun 19, 2012	45.80	46.06	45.70	45.89
1513	AMEX	DHS	Mon, Jun 18, 2012	45.50	45.80	45.44	45.69
1512	AMEX	DHS	Fri, Jun 15, 2012	45.48	45.63	45.41	45.58
1511	AMEX	DHS	Thu, Jun 14, 2012	44.80	45.43	44.80	45.31
1510	AMEX	DHS	Wed, Jun 13, 2012	44.67	45.02	44.62	44.73
1509	AMEX	DHS	Tue, Jun 12, 2012	44.47	44.79	44.28	44.74
1508	AMEX	DHS	Mon, Jun 11, 2012	44.92	45.01	44.33	44.35
1507	AMEX	DHS	Fri, Jun 8, 2012	44.22	44.63	44.20	44.62
1506	AMEX	DHS	Thu, Jun 7, 2012	44.49	44.53	44.25	44.32
1505	AMEX	DHS	Wed, Jun 6, 2012	43.71	44.19	43.63	44.19
1504	AMEX	DHS	Tue, Jun 5, 2012	43.19	43.54	43.18	43.50
1503	AMEX	DHS	Mon, Jun 4, 2012	43.27	43.37	43.07	43.34
1502	AMEX	DHS	Fri, Jun 1, 2012	43.58	43.68	43.24	43.32
1501	AMEX	DHS	Thu, May 31, 2012	43.97	44.28	43.71	44.04
1500	AMEX	DHS	Wed, May 30, 2012	44.09	44.18	43.89	43.95
1499	AMEX	DHS	Tue, May 29, 2012	44.20	44.38	44.10	44.33
1498	AMEX	DHS	Fri, May 25, 2012	44.07	44.22	43.93	44.04
1497	AMEX	DHS	Thu, May 24, 2012	43.82	44.12	43.75	44.01
1496	AMEX	DHS	Wed, May 23, 2012	43.73	43.81	43.31	43.79
1495	AMEX	DHS	Tue, May 22, 2012	43.98	44.15	43.78	43.96
1494	AMEX	DHS	Mon, May 21, 2012	43.74	43.92	43.55	43.90
1493	AMEX	DHS	Fri, May 18, 2012	43.96	44.07	43.58	43.62
1492	AMEX	DHS	Thu, May 17, 2012	44.21	44.23	43.80	43.85
1491	AMEX	DHS	Wed, May 16, 2012	44.23	44.38	44.13	44.13
1490	AMEX	DHS	Tue, May 15, 2012	44.32	44.41	44.00	44.12
1489	AMEX	DHS	Mon, May 14, 2012	44.43	44.59	44.25	44.38
1488	AMEX	DHS	Fri, May 11, 2012	44.58	45.01	44.58	44.76
1487	AMEX	DHS	Thu, May 10, 2012	44.68	44.85	44.61	44.73
1486	AMEX	DHS	Wed, May 9, 2012	44.38	44.61	44.21	44.46
1485	AMEX	DHS	Tue, May 8, 2012	44.57	44.78	44.46	44.75
1484	AMEX	DHS	Mon, May 7, 2012	44.61	44.87	44.59	44.79
1483	AMEX	DHS	Fri, May 4, 2012	45.05	45.05	44.75	44.79
1482	AMEX	DHS	Thu, May 3, 2012	45.28	45.38	45.08	45.20
1481	AMEX	DHS	Wed, May 2, 2012	45.20	45.34	45.14	45.28
1480	AMEX	DHS	Tue, May 1, 2012	45.20	45.65	45.12	45.42
1479	AMEX	DHS	Mon, Apr 30, 2012	45.18	45.23	45.13	45.22
1478	AMEX	DHS	Fri, Apr 27, 2012	45.25	45.33	45.12	45.27
1477	AMEX	DHS	Thu, Apr 26, 2012	44.81	45.24	44.81	45.16
1476	AMEX	DHS	Wed, Apr 25, 2012	44.68	44.86	44.68	44.86
1475	AMEX	DHS	Tue, Apr 24, 2012	44.24	44.56	44.24	44.53
1474	AMEX	DHS	Mon, Apr 23, 2012	44.24	44.24	44.01	44.14
1473	AMEX	DHS	Fri, Apr 20, 2012	44.35	44.70	44.35	44.54
1472	AMEX	DHS	Thu, Apr 19, 2012	44.41	44.41	44.00	44.21
1471	AMEX	DHS	Wed, Apr 18, 2012	44.36	44.42	44.29	44.32
1470	AMEX	DHS	Tue, Apr 17, 2012	44.29	44.59	44.18	44.55
1469	AMEX	DHS	Mon, Apr 16, 2012	44.05	44.23	43.94	44.18
1468	AMEX	DHS	Fri, Apr 13, 2012	44.11	44.15	43.89	43.89
1467	AMEX	DHS	Thu, Apr 12, 2012	43.94	44.19	43.87	44.16
1466	AMEX	DHS	Wed, Apr 11, 2012	43.92	43.96	43.79	43.85
1465	AMEX	DHS	Tue, Apr 10, 2012	44.15	44.18	43.54	43.54
1464	AMEX	DHS	Mon, Apr 9, 2012	44.22	44.33	44.12	44.22
1463	AMEX	DHS	Thu, Apr 5, 2012	44.68	44.72	44.49	44.65
1462	AMEX	DHS	Wed, Apr 4, 2012	44.71	44.89	44.69	44.81
1461	AMEX	DHS	Tue, Apr 3, 2012	45.08	45.12	44.77	44.98
1460	AMEX	DHS	Mon, Apr 2, 2012	44.83	45.19	44.77	45.09
1459	AMEX	DHS	Fri, Mar 30, 2012	44.77	44.88	44.68	44.80
1458	AMEX	DHS	Thu, Mar 29, 2012	44.44	44.61	44.18	44.55
1457	AMEX	DHS	Wed, Mar 28, 2012	44.86	44.86	44.44	44.62
1456	AMEX	DHS	Tue, Mar 27, 2012	44.96	45.06	44.89	44.90
1455	AMEX	DHS	Mon, Mar 26, 2012	44.71	44.90	44.71	44.89
1454	AMEX	DHS	Fri, Mar 23, 2012	44.83	44.91	44.67	44.85
1453	AMEX	DHS	Thu, Mar 22, 2012	44.94	44.94	44.69	44.82
1452	AMEX	DHS	Wed, Mar 21, 2012	45.09	45.09	44.93	44.98
1451	AMEX	DHS	Tue, Mar 20, 2012	44.95	45.07	44.90	45.03
1450	AMEX	DHS	Mon, Mar 19, 2012	44.92	45.24	44.87	45.12
1449	AMEX	DHS	Fri, Mar 16, 2012	45.09	45.14	45.00	45.05
1448	AMEX	DHS	Thu, Mar 15, 2012	44.91	45.03	44.82	45.00
1447	AMEX	DHS	Wed, Mar 14, 2012	45.03	45.15	44.80	44.86
1446	AMEX	DHS	Tue, Mar 13, 2012	44.71	45.10	44.69	45.08
1445	AMEX	DHS	Mon, Mar 12, 2012	44.34	44.63	44.34	44.60
1444	AMEX	DHS	Fri, Mar 9, 2012	44.29	44.49	44.23	44.37
1443	AMEX	DHS	Thu, Mar 8, 2012	44.22	44.27	44.12	44.21
1442	AMEX	DHS	Wed, Mar 7, 2012	43.81	44.00	43.68	44.00
1441	AMEX	DHS	Tue, Mar 6, 2012	43.96	43.97	43.65	43.75
1440	AMEX	DHS	Mon, Mar 5, 2012	44.15	44.30	44.03	44.27
1439	AMEX	DHS	Fri, Mar 2, 2012	44.22	44.27	44.10	44.14
1438	AMEX	DHS	Thu, Mar 1, 2012	44.14	44.28	44.07	44.22
1437	AMEX	DHS	Wed, Feb 29, 2012	44.26	44.38	44.06	44.12
1436	AMEX	DHS	Tue, Feb 28, 2012	44.18	44.28	44.13	44.24
1435	AMEX	DHS	Mon, Feb 27, 2012	43.90	44.21	43.83	44.13
1434	AMEX	DHS	Fri, Feb 24, 2012	44.03	44.16	44.02	44.08
1433	AMEX	DHS	Thu, Feb 23, 2012	43.73	44.03	43.69	44.01
1432	AMEX	DHS	Wed, Feb 22, 2012	43.92	43.94	43.70	43.83
1431	AMEX	DHS	Tue, Feb 21, 2012	44.16	44.19	43.87	43.94
1430	AMEX	DHS	Fri, Feb 17, 2012	43.96	44.08	43.91	44.04
1429	AMEX	DHS	Thu, Feb 16, 2012	43.43	43.88	43.43	43.83
1428	AMEX	DHS	Wed, Feb 15, 2012	43.71	43.74	43.31	43.41
1427	AMEX	DHS	Tue, Feb 14, 2012	43.62	43.62	43.32	43.57
1426	AMEX	DHS	Mon, Feb 13, 2012	43.60	43.70	43.55	43.66
1425	AMEX	DHS	Fri, Feb 10, 2012	43.48	43.48	43.27	43.42
1424	AMEX	DHS	Thu, Feb 9, 2012	43.65	43.73	43.50	43.69
1423	AMEX	DHS	Wed, Feb 8, 2012	43.67	43.68	43.45	43.65
1422	AMEX	DHS	Tue, Feb 7, 2012	43.52	43.67	43.34	43.64
1421	AMEX	DHS	Mon, Feb 6, 2012	43.49	43.50	43.36	43.48
1420	AMEX	DHS	Fri, Feb 3, 2012	43.60	43.74	43.44	43.58
1419	AMEX	DHS	Thu, Feb 2, 2012	43.26	43.32	43.08	43.24
1418	AMEX	DHS	Wed, Feb 1, 2012	43.31	43.39	43.16	43.24
1417	AMEX	DHS	Tue, Jan 31, 2012	43.23	43.23	42.76	42.95
1416	AMEX	DHS	Mon, Jan 30, 2012	42.92	43.01	42.70	42.98
1415	AMEX	DHS	Fri, Jan 27, 2012	43.38	43.44	43.01	43.16
1414	AMEX	DHS	Thu, Jan 26, 2012	43.59	43.61	43.22	43.40
1413	AMEX	DHS	Wed, Jan 25, 2012	43.12	43.53	42.93	43.47
1412	AMEX	DHS	Tue, Jan 24, 2012	43.19	43.19	43.04	43.18
1411	AMEX	DHS	Mon, Jan 23, 2012	43.50	43.57	43.24	43.36
1410	AMEX	DHS	Fri, Jan 20, 2012	43.36	43.50	43.25	43.48
1409	AMEX	DHS	Thu, Jan 19, 2012	43.41	43.41	43.17	43.38
1408	AMEX	DHS	Wed, Jan 18, 2012	43.17	43.37	43.10	43.37
1407	AMEX	DHS	Tue, Jan 17, 2012	43.39	43.50	43.10	43.15
1406	AMEX	DHS	Fri, Jan 13, 2012	43.07	43.16	42.76	43.16
1405	AMEX	DHS	Thu, Jan 12, 2012	43.26	43.26	43.03	43.21
1404	AMEX	DHS	Wed, Jan 11, 2012	43.01	43.14	42.96	43.10
1403	AMEX	DHS	Tue, Jan 10, 2012	43.74	43.74	43.06	43.10
1402	AMEX	DHS	Mon, Jan 9, 2012	42.95	42.95	42.58	42.84
1401	AMEX	DHS	Fri, Jan 6, 2012	43.03	43.07	42.68	42.80
1400	AMEX	DHS	Thu, Jan 5, 2012	43.04	43.04	42.52	42.87
1399	AMEX	DHS	Wed, Jan 4, 2012	43.02	43.02	42.80	42.92
1398	AMEX	DHS	Tue, Jan 3, 2012	43.37	43.37	43.04	43.08
1397	AMEX	DHS	Fri, Dec 30, 2011	43.05	43.13	42.89	42.92
1396	AMEX	DHS	Thu, Dec 29, 2011	42.85	43.21	42.83	43.07
1395	AMEX	DHS	Wed, Dec 28, 2011	43.13	43.15	42.61	42.72
1394	AMEX	DHS	Tue, Dec 27, 2011	42.97	43.14	42.85	43.08
1393	AMEX	DHS	Fri, Dec 23, 2011	42.83	42.99	42.72	42.98
1392	AMEX	DHS	Thu, Dec 22, 2011	42.54	42.68	42.36	42.65
1391	AMEX	DHS	Wed, Dec 21, 2011	42.10	42.36	41.75	42.36
1390	AMEX	DHS	Tue, Dec 20, 2011	41.93	42.33	41.89	42.25
1389	AMEX	DHS	Mon, Dec 19, 2011	41.86	41.90	41.35	41.43
1388	AMEX	DHS	Fri, Dec 16, 2011	41.88	41.92	41.50	41.71
1387	AMEX	DHS	Thu, Dec 15, 2011	41.64	41.87	41.46	41.61
1386	AMEX	DHS	Wed, Dec 14, 2011	41.39	41.52	41.19	41.25
1385	AMEX	DHS	Tue, Dec 13, 2011	41.71	41.90	41.30	41.44
1384	AMEX	DHS	Mon, Dec 12, 2011	41.52	41.73	41.21	41.49
1383	AMEX	DHS	Fri, Dec 9, 2011	41.57	41.98	41.57	41.90
1382	AMEX	DHS	Thu, Dec 8, 2011	41.90	41.90	41.30	41.31
1381	AMEX	DHS	Wed, Dec 7, 2011	41.86	42.17	41.57	42.05
1380	AMEX	DHS	Tue, Dec 6, 2011	41.83	42.06	41.70	41.91
1379	AMEX	DHS	Mon, Dec 5, 2011	41.95	41.95	41.49	41.70
1378	AMEX	DHS	Fri, Dec 2, 2011	41.87	41.87	41.43	41.46
1377	AMEX	DHS	Thu, Dec 1, 2011	41.54	41.72	41.51	41.60
1376	AMEX	DHS	Wed, Nov 30, 2011	41.22	41.73	41.10	41.71
1375	AMEX	DHS	Tue, Nov 29, 2011	40.14	40.45	40.05	40.29
1374	AMEX	DHS	Mon, Nov 28, 2011	39.95	40.15	39.79	39.99
1373	AMEX	DHS	Fri, Nov 25, 2011	39.13	39.39	39.13	39.15
1372	AMEX	DHS	Wed, Nov 23, 2011	39.61	39.61	39.10	39.13
1371	AMEX	DHS	Tue, Nov 22, 2011	39.99	40.06	39.64	39.86
1370	AMEX	DHS	Mon, Nov 21, 2011	40.33	40.33	39.82	39.96
1369	AMEX	DHS	Fri, Nov 18, 2011	40.73	40.83	40.57	40.71
1368	AMEX	DHS	Thu, Nov 17, 2011	40.95	41.10	40.38	40.71
1367	AMEX	DHS	Wed, Nov 16, 2011	41.16	41.53	40.89	40.95
1366	AMEX	DHS	Tue, Nov 15, 2011	41.20	41.60	41.12	41.46
1365	AMEX	DHS	Mon, Nov 14, 2011	41.57	41.58	41.15	41.29
1364	AMEX	DHS	Fri, Nov 11, 2011	41.51	41.77	41.51	41.71
1363	AMEX	DHS	Thu, Nov 10, 2011	41.06	41.23	40.80	41.11
1362	AMEX	DHS	Wed, Nov 9, 2011	41.19	41.27	40.57	40.65
1361	AMEX	DHS	Tue, Nov 8, 2011	41.59	41.85	41.20	41.85
1360	AMEX	DHS	Mon, Nov 7, 2011	41.14	41.45	40.88	41.41
1359	AMEX	DHS	Fri, Nov 4, 2011	41.17	41.18	40.75	41.15
1358	AMEX	DHS	Thu, Nov 3, 2011	41.13	41.48	40.95	41.44
1357	AMEX	DHS	Wed, Nov 2, 2011	40.84	40.94	40.54	40.84
1356	AMEX	DHS	Tue, Nov 1, 2011	40.42	40.76	40.18	40.34
1355	AMEX	DHS	Mon, Oct 31, 2011	41.62	41.68	41.17	41.20
1354	AMEX	DHS	Fri, Oct 28, 2011	42.05	42.05	41.70	41.89
1353	AMEX	DHS	Thu, Oct 27, 2011	41.84	42.03	41.50	41.93
1352	AMEX	DHS	Wed, Oct 26, 2011	40.95	41.03	40.44	40.98
1351	AMEX	DHS	Tue, Oct 25, 2011	41.06	41.06	40.48	40.54
1350	AMEX	DHS	Mon, Oct 24, 2011	41.01	41.16	40.88	41.14
1349	AMEX	DHS	Fri, Oct 21, 2011	40.65	40.98	40.65	40.98
1348	AMEX	DHS	Thu, Oct 20, 2011	40.34	40.40	39.91	40.30
1347	AMEX	DHS	Wed, Oct 19, 2011	40.40	40.62	40.09	40.10
1346	AMEX	DHS	Tue, Oct 18, 2011	39.80	40.47	39.60	40.36
1345	AMEX	DHS	Mon, Oct 17, 2011	40.24	40.24	39.77	39.81
1344	AMEX	DHS	Fri, Oct 14, 2011	40.27	40.29	40.06	40.29
1343	AMEX	DHS	Thu, Oct 13, 2011	39.61	39.95	39.50	39.86
1342	AMEX	DHS	Wed, Oct 12, 2011	39.67	40.13	39.67	39.87
1341	AMEX	DHS	Tue, Oct 11, 2011	39.76	39.76	39.56	39.62
1340	AMEX	DHS	Mon, Oct 10, 2011	39.51	39.88	39.43	39.88
1339	AMEX	DHS	Fri, Oct 7, 2011	39.17	39.25	38.80	38.93
1338	AMEX	DHS	Thu, Oct 6, 2011	38.44	38.92	38.28	38.89
1337	AMEX	DHS	Wed, Oct 5, 2011	38.14	38.48	37.92	38.39
1336	AMEX	DHS	Tue, Oct 4, 2011	37.21	38.13	36.86	38.11
1335	AMEX	DHS	Mon, Oct 3, 2011	38.53	38.85	37.59	37.59
1334	AMEX	DHS	Fri, Sep 30, 2011	38.75	39.08	38.53	38.55
1333	AMEX	DHS	Thu, Sep 29, 2011	39.08	39.24	38.55	39.03
1332	AMEX	DHS	Wed, Sep 28, 2011	39.27	39.29	38.53	38.54
1331	AMEX	DHS	Tue, Sep 27, 2011	39.16	39.54	38.90	39.08
1330	AMEX	DHS	Mon, Sep 26, 2011	38.41	38.69	38.08	38.68
1329	AMEX	DHS	Fri, Sep 23, 2011	38.32	38.49	38.09	38.43
1328	AMEX	DHS	Thu, Sep 22, 2011	38.24	38.43	37.89	38.29
1327	AMEX	DHS	Wed, Sep 21, 2011	40.23	40.23	39.17	39.17
1326	AMEX	DHS	Tue, Sep 20, 2011	40.22	40.60	39.94	40.11
1325	AMEX	DHS	Mon, Sep 19, 2011	39.94	40.11	39.70	40.02
1324	AMEX	DHS	Fri, Sep 16, 2011	40.20	40.37	40.02	40.37
1323	AMEX	DHS	Thu, Sep 15, 2011	39.88	39.99	39.60	39.97
1322	AMEX	DHS	Wed, Sep 14, 2011	39.25	39.91	39.00	39.51
1321	AMEX	DHS	Tue, Sep 13, 2011	39.09	39.27	38.68	39.17
1320	AMEX	DHS	Mon, Sep 12, 2011	38.43	38.99	38.26	38.98
1319	AMEX	DHS	Fri, Sep 9, 2011	39.30	39.30	38.59	38.78
1318	AMEX	DHS	Thu, Sep 8, 2011	39.75	40.08	39.61	39.68
1317	AMEX	DHS	Wed, Sep 7, 2011	39.61	39.92	39.43	39.92
1316	AMEX	DHS	Tue, Sep 6, 2011	38.51	39.15	38.29	39.12
1315	AMEX	DHS	Fri, Sep 2, 2011	39.57	39.61	39.23	39.23
1314	AMEX	DHS	Thu, Sep 1, 2011	40.28	40.45	39.94	39.96
1313	AMEX	DHS	Wed, Aug 31, 2011	40.41	40.59	40.00	40.26
1312	AMEX	DHS	Tue, Aug 30, 2011	39.97	40.42	39.73	40.24
1311	AMEX	DHS	Mon, Aug 29, 2011	39.72	40.14	39.61	40.11
1310	AMEX	DHS	Fri, Aug 26, 2011	38.83	39.36	38.19	39.24
1309	AMEX	DHS	Thu, Aug 25, 2011	39.73	39.87	38.95	39.01
1308	AMEX	DHS	Wed, Aug 24, 2011	39.09	39.66	39.09	39.66
1307	AMEX	DHS	Tue, Aug 23, 2011	38.36	39.09	38.31	39.04
1306	AMEX	DHS	Mon, Aug 22, 2011	38.84	38.84	38.03	38.25
1305	AMEX	DHS	Fri, Aug 19, 2011	37.89	38.66	37.89	38.10
1304	AMEX	DHS	Thu, Aug 18, 2011	38.72	38.72	37.91	38.33
1303	AMEX	DHS	Wed, Aug 17, 2011	39.34	39.67	39.13	39.37
1302	AMEX	DHS	Tue, Aug 16, 2011	38.90	39.21	38.72	39.13
1301	AMEX	DHS	Mon, Aug 15, 2011	38.65	39.32	38.65	39.32
1300	AMEX	DHS	Fri, Aug 12, 2011	38.65	38.74	38.28	38.40
1299	AMEX	DHS	Thu, Aug 11, 2011	37.07	38.72	37.02	38.28
1298	AMEX	DHS	Wed, Aug 10, 2011	37.55	37.96	36.82	36.85
1297	AMEX	DHS	Tue, Aug 9, 2011	37.04	37.90	35.80	37.90
1296	AMEX	DHS	Mon, Aug 8, 2011	37.61	38.24	36.59	36.65
1295	AMEX	DHS	Fri, Aug 5, 2011	38.67	38.97	37.69	38.65
1294	AMEX	DHS	Thu, Aug 4, 2011	39.51	39.55	38.39	38.45
1293	AMEX	DHS	Wed, Aug 3, 2011	39.83	39.87	39.24	39.87
1292	AMEX	DHS	Tue, Aug 2, 2011	40.27	40.40	39.86	39.91
1291	AMEX	DHS	Mon, Aug 1, 2011	41.16	41.16	40.19	40.56
1290	AMEX	DHS	Fri, Jul 29, 2011	40.52	40.87	40.36	40.72
1289	AMEX	DHS	Thu, Jul 28, 2011	41.06	41.25	40.88	40.90
1288	AMEX	DHS	Wed, Jul 27, 2011	41.43	41.51	41.01	41.08
1287	AMEX	DHS	Tue, Jul 26, 2011	41.65	41.77	41.57	41.62
1286	AMEX	DHS	Mon, Jul 25, 2011	41.62	41.91	41.58	41.71
1285	AMEX	DHS	Fri, Jul 22, 2011	41.96	42.05	41.87	42.01
1284	AMEX	DHS	Thu, Jul 21, 2011	41.88	42.29	41.81	42.10
1283	AMEX	DHS	Wed, Jul 20, 2011	41.74	41.74	41.55	41.61
1282	AMEX	DHS	Tue, Jul 19, 2011	41.38	41.68	41.30	41.67
1281	AMEX	DHS	Mon, Jul 18, 2011	41.38	41.39	41.02	41.19
1280	AMEX	DHS	Fri, Jul 15, 2011	41.67	41.67	41.36	41.59
1279	AMEX	DHS	Thu, Jul 14, 2011	41.76	41.89	41.45	41.53
1278	AMEX	DHS	Wed, Jul 13, 2011	41.67	41.93	41.51	41.64
1277	AMEX	DHS	Tue, Jul 12, 2011	41.61	41.97	41.57	41.64
1276	AMEX	DHS	Mon, Jul 11, 2011	41.75	41.82	41.65	41.69
1275	AMEX	DHS	Fri, Jul 8, 2011	42.11	42.21	41.90	42.21
1274	AMEX	DHS	Thu, Jul 7, 2011	42.35	42.39	42.17	42.28
1273	AMEX	DHS	Wed, Jul 6, 2011	41.98	42.15	41.90	42.06
1272	AMEX	DHS	Tue, Jul 5, 2011	41.88	41.98	41.84	41.93
1271	AMEX	DHS	Fri, Jul 1, 2011	41.58	41.95	41.44	41.90
1270	AMEX	DHS	Thu, Jun 30, 2011	41.45	41.49	41.20	41.49
1269	AMEX	DHS	Wed, Jun 29, 2011	41.18	41.27	41.07	41.23
1268	AMEX	DHS	Tue, Jun 28, 2011	40.84	40.99	40.72	40.96
1267	AMEX	DHS	Mon, Jun 27, 2011	40.64	40.82	40.55	40.65
1266	AMEX	DHS	Fri, Jun 24, 2011	40.87	40.87	40.42	40.50
1265	AMEX	DHS	Thu, Jun 23, 2011	40.68	40.81	40.31	40.76
1264	AMEX	DHS	Wed, Jun 22, 2011	41.23	41.25	41.03	41.03
1263	AMEX	DHS	Tue, Jun 21, 2011	41.62	41.71	41.51	41.57
1262	AMEX	DHS	Mon, Jun 20, 2011	41.01	41.46	40.74	41.41
1261	AMEX	DHS	Fri, Jun 17, 2011	41.20	41.26	41.05	41.14
1260	AMEX	DHS	Thu, Jun 16, 2011	40.59	40.95	40.59	40.92
1259	AMEX	DHS	Wed, Jun 15, 2011	40.99	41.12	40.54	40.69
1258	AMEX	DHS	Tue, Jun 14, 2011	41.20	41.45	41.12	41.27
1257	AMEX	DHS	Mon, Jun 13, 2011	40.69	41.08	40.69	40.88
1256	AMEX	DHS	Fri, Jun 10, 2011	41.10	41.10	40.68	40.71
1255	AMEX	DHS	Thu, Jun 9, 2011	41.23	41.41	41.12	41.22
1254	AMEX	DHS	Wed, Jun 8, 2011	41.11	41.27	41.02	41.19
1253	AMEX	DHS	Tue, Jun 7, 2011	41.31	41.40	41.06	41.09
1252	AMEX	DHS	Mon, Jun 6, 2011	41.36	41.36	41.07	41.14
1251	AMEX	DHS	Fri, Jun 3, 2011	41.41	41.60	41.37	41.46
1250	AMEX	DHS	Thu, Jun 2, 2011	41.96	41.99	41.59	41.72
1249	AMEX	DHS	Wed, Jun 1, 2011	42.39	42.55	42.02	42.02
1248	AMEX	DHS	Tue, May 31, 2011	42.55	42.63	42.43	42.63
1247	AMEX	DHS	Fri, May 27, 2011	42.25	42.26	42.09	42.18
1246	AMEX	DHS	Thu, May 26, 2011	41.89	42.17	41.82	42.09
1245	AMEX	DHS	Wed, May 25, 2011	41.99	42.14	41.78	42.05
1244	AMEX	DHS	Tue, May 24, 2011	42.08	42.17	42.01	42.07
1243	AMEX	DHS	Mon, May 23, 2011	42.03	42.15	41.91	42.01
1242	AMEX	DHS	Fri, May 20, 2011	42.56	42.62	42.31	42.43
1241	AMEX	DHS	Thu, May 19, 2011	42.63	42.67	42.42	42.66
1240	AMEX	DHS	Wed, May 18, 2011	42.33	42.55	42.23	42.49
1239	AMEX	DHS	Tue, May 17, 2011	42.06	42.30	42.06	42.22
1238	AMEX	DHS	Mon, May 16, 2011	42.24	42.42	42.23	42.23
1237	AMEX	DHS	Fri, May 13, 2011	42.47	42.49	42.12	42.28
1236	AMEX	DHS	Thu, May 12, 2011	42.00	42.52	42.00	42.52
1235	AMEX	DHS	Wed, May 11, 2011	42.38	42.40	42.05	42.15
1234	AMEX	DHS	Tue, May 10, 2011	42.11	42.45	42.04	42.40
1233	AMEX	DHS	Mon, May 9, 2011	41.89	42.04	41.75	42.03
1232	AMEX	DHS	Fri, May 6, 2011	41.93	42.13	41.75	41.84
1231	AMEX	DHS	Thu, May 5, 2011	41.92	42.04	41.61	41.77
1230	AMEX	DHS	Wed, May 4, 2011	42.22	42.22	42.01	42.17
1229	AMEX	DHS	Tue, May 3, 2011	42.26	42.33	42.07	42.20
1228	AMEX	DHS	Mon, May 2, 2011	42.47	42.47	42.17	42.17
1227	AMEX	DHS	Fri, Apr 29, 2011	42.30	42.30	42.11	42.21
1226	AMEX	DHS	Thu, Apr 28, 2011	41.93	42.22	41.93	42.20
1225	AMEX	DHS	Wed, Apr 27, 2011	41.70	42.05	41.70	42.00
1224	AMEX	DHS	Tue, Apr 26, 2011	41.38	41.73	41.30	41.68
1223	AMEX	DHS	Mon, Apr 25, 2011	41.18	41.27	41.05	41.24
1222	AMEX	DHS	Thu, Apr 21, 2011	41.19	41.22	41.08	41.18
1221	AMEX	DHS	Wed, Apr 20, 2011	41.14	41.22	41.11	41.18
1220	AMEX	DHS	Tue, Apr 19, 2011	40.62	40.68	40.51	40.68
1219	AMEX	DHS	Mon, Apr 18, 2011	40.78	40.78	40.44	40.58
1218	AMEX	DHS	Fri, Apr 15, 2011	40.78	41.05	40.77	41.02
1217	AMEX	DHS	Thu, Apr 14, 2011	40.31	40.69	40.28	40.66
1216	AMEX	DHS	Wed, Apr 13, 2011	40.60	40.61	40.35	40.44
1215	AMEX	DHS	Tue, Apr 12, 2011	40.61	40.66	40.42	40.48
1214	AMEX	DHS	Mon, Apr 11, 2011	40.84	40.98	40.70	40.75
1213	AMEX	DHS	Fri, Apr 8, 2011	40.86	40.87	40.65	40.80
1212	AMEX	DHS	Thu, Apr 7, 2011	40.84	40.81	40.54	40.81
1211	AMEX	DHS	Wed, Apr 6, 2011	40.90	40.94	40.82	40.94
1210	AMEX	DHS	Tue, Apr 5, 2011	40.70	40.89	40.70	40.77
1209	AMEX	DHS	Mon, Apr 4, 2011	40.69	40.75	40.64	40.70
1208	AMEX	DHS	Fri, Apr 1, 2011	40.75	40.76	40.53	40.57
1207	AMEX	DHS	Thu, Mar 31, 2011	40.63	40.69	40.56	40.57
1206	AMEX	DHS	Wed, Mar 30, 2011	40.42	40.68	40.42	40.63
1205	AMEX	DHS	Tue, Mar 29, 2011	39.94	40.22	39.83	40.22
1204	AMEX	DHS	Mon, Mar 28, 2011	39.95	40.16	39.95	40.01
1203	AMEX	DHS	Fri, Mar 25, 2011	39.91	40.09	39.84	39.97
1202	AMEX	DHS	Thu, Mar 24, 2011	39.77	39.89	39.63	39.77
1201	AMEX	DHS	Wed, Mar 23, 2011	39.39	39.59	39.31	39.59
1200	AMEX	DHS	Tue, Mar 22, 2011	39.57	39.64	39.47	39.54
1199	AMEX	DHS	Mon, Mar 21, 2011	39.48	39.67	39.42	39.52
1198	AMEX	DHS	Fri, Mar 18, 2011	39.53	39.53	39.28	39.37
1197	AMEX	DHS	Thu, Mar 17, 2011	39.14	39.21	38.90	39.13
1196	AMEX	DHS	Wed, Mar 16, 2011	39.12	39.22	38.50	38.70
1195	AMEX	DHS	Tue, Mar 15, 2011	38.93	39.45	38.84	39.32
1194	AMEX	DHS	Mon, Mar 14, 2011	39.73	39.80	39.55	39.73
1193	AMEX	DHS	Fri, Mar 11, 2011	39.67	40.03	39.63	39.99
1192	AMEX	DHS	Thu, Mar 10, 2011	39.98	40.02	39.80	39.84
1191	AMEX	DHS	Wed, Mar 9, 2011	40.23	40.38	40.19	40.35
1190	AMEX	DHS	Tue, Mar 8, 2011	39.93	40.37	39.93	40.31
1189	AMEX	DHS	Mon, Mar 7, 2011	40.05	40.26	39.82	39.85
1188	AMEX	DHS	Fri, Mar 4, 2011	40.30	40.36	39.86	40.07
1187	AMEX	DHS	Thu, Mar 3, 2011	40.11	40.35	40.11	40.24
1186	AMEX	DHS	Wed, Mar 2, 2011	39.80	39.96	39.68	39.83
1185	AMEX	DHS	Tue, Mar 1, 2011	40.44	40.44	39.83	39.83
1184	AMEX	DHS	Mon, Feb 28, 2011	39.98	40.28	39.94	40.28
1183	AMEX	DHS	Fri, Feb 25, 2011	39.59	39.85	39.58	39.85
1182	AMEX	DHS	Thu, Feb 24, 2011	39.63	39.63	39.33	39.50
1181	AMEX	DHS	Wed, Feb 23, 2011	39.75	39.82	39.40	39.58
1180	AMEX	DHS	Tue, Feb 22, 2011	39.71	40.04	39.67	39.73
1179	AMEX	DHS	Fri, Feb 18, 2011	40.04	40.09	39.97	40.03
1178	AMEX	DHS	Thu, Feb 17, 2011	39.70	40.07	39.70	40.02
1177	AMEX	DHS	Wed, Feb 16, 2011	39.78	39.82	39.68	39.81
1176	AMEX	DHS	Tue, Feb 15, 2011	39.63	39.71	39.55	39.64
1175	AMEX	DHS	Mon, Feb 14, 2011	39.73	39.75	39.53	39.73
1174	AMEX	DHS	Fri, Feb 11, 2011	39.42	39.77	39.37	39.70
1173	AMEX	DHS	Thu, Feb 10, 2011	39.45	39.61	39.30	39.56
1172	AMEX	DHS	Wed, Feb 9, 2011	39.55	39.56	39.39	39.50
1171	AMEX	DHS	Tue, Feb 8, 2011	39.67	39.67	39.47	39.62
1170	AMEX	DHS	Mon, Feb 7, 2011	39.40	39.54	39.40	39.51
1169	AMEX	DHS	Fri, Feb 4, 2011	39.41	39.41	39.23	39.38
1168	AMEX	DHS	Thu, Feb 3, 2011	39.22	39.43	39.10	39.41
1167	AMEX	DHS	Wed, Feb 2, 2011	39.17	39.29	39.17	39.22
1166	AMEX	DHS	Tue, Feb 1, 2011	38.97	39.29	38.97	39.26
1165	AMEX	DHS	Mon, Jan 31, 2011	38.83	38.87	38.69	38.83
1164	AMEX	DHS	Fri, Jan 28, 2011	39.23	39.25	38.70	38.73
1163	AMEX	DHS	Thu, Jan 27, 2011	39.30	39.30	39.14	39.23
1162	AMEX	DHS	Wed, Jan 26, 2011	39.41	39.41	39.29	39.30
1161	AMEX	DHS	Tue, Jan 25, 2011	39.08	39.24	39.03	39.24
1160	AMEX	DHS	Mon, Jan 24, 2011	38.96	39.20	38.96	39.12
1159	AMEX	DHS	Fri, Jan 21, 2011	39.25	39.25	38.95	38.98
1158	AMEX	DHS	Thu, Jan 20, 2011	38.81	38.97	38.81	38.91
1157	AMEX	DHS	Wed, Jan 19, 2011	39.03	39.07	38.82	38.88
1156	AMEX	DHS	Tue, Jan 18, 2011	39.01	39.07	38.95	39.04
1155	AMEX	DHS	Fri, Jan 14, 2011	38.99	39.05	38.91	39.05
1154	AMEX	DHS	Thu, Jan 13, 2011	39.07	39.07	38.87	38.96
1153	AMEX	DHS	Wed, Jan 12, 2011	39.00	39.13	38.97	39.05
1152	AMEX	DHS	Tue, Jan 11, 2011	38.97	38.97	38.70	38.86
1151	AMEX	DHS	Mon, Jan 10, 2011	38.84	38.90	38.71	38.89
1150	AMEX	DHS	Fri, Jan 7, 2011	39.19	39.19	38.85	39.05
1149	AMEX	DHS	Thu, Jan 6, 2011	39.34	39.37	39.04	39.11
1148	AMEX	DHS	Wed, Jan 5, 2011	39.11	39.39	39.11	39.36
1147	AMEX	DHS	Tue, Jan 4, 2011	39.28	39.30	39.12	39.29
1146	AMEX	DHS	Mon, Jan 3, 2011	39.18	39.28	39.10	39.22
1145	AMEX	DHS	Fri, Dec 31, 2010	38.91	39.07	38.91	38.91
1144	AMEX	DHS	Thu, Dec 30, 2010	38.98	38.99	38.90	38.96
1143	AMEX	DHS	Wed, Dec 29, 2010	39.08	39.11	39.00	39.03
1142	AMEX	DHS	Tue, Dec 28, 2010	39.00	39.04	38.87	39.02
1141	AMEX	DHS	Mon, Dec 27, 2010	38.85	38.94	38.79	38.91
1140	AMEX	DHS	Thu, Dec 23, 2010	38.83	38.96	38.83	38.92
1139	AMEX	DHS	Wed, Dec 22, 2010	38.80	38.90	38.53	38.90
1138	AMEX	DHS	Tue, Dec 21, 2010	39.37	39.38	39.29	39.33
1137	AMEX	DHS	Mon, Dec 20, 2010	39.16	39.34	39.09	39.23
1136	AMEX	DHS	Fri, Dec 17, 2010	39.12	39.15	38.95	39.15
1135	AMEX	DHS	Thu, Dec 16, 2010	38.97	39.19	38.90	39.19
1134	AMEX	DHS	Wed, Dec 15, 2010	39.03	39.19	38.92	38.98
1133	AMEX	DHS	Tue, Dec 14, 2010	38.96	39.15	38.96	39.07
1132	AMEX	DHS	Mon, Dec 13, 2010	38.85	39.00	38.85	38.91
1131	AMEX	DHS	Fri, Dec 10, 2010	38.65	38.77	38.61	38.77
1130	AMEX	DHS	Thu, Dec 9, 2010	38.60	38.60	38.45	38.54
1129	AMEX	DHS	Wed, Dec 8, 2010	38.42	38.52	38.29	38.44
1128	AMEX	DHS	Tue, Dec 7, 2010	38.52	38.65	38.42	38.46
1127	AMEX	DHS	Mon, Dec 6, 2010	38.21	38.40	38.19	38.31
1126	AMEX	DHS	Fri, Dec 3, 2010	38.17	38.36	38.11	38.33
1125	AMEX	DHS	Thu, Dec 2, 2010	37.99	38.31	37.99	38.31
1124	AMEX	DHS	Wed, Dec 1, 2010	37.87	38.05	37.08	38.00
1123	AMEX	DHS	Tue, Nov 30, 2010	37.28	37.57	37.28	37.43
1122	AMEX	DHS	Mon, Nov 29, 2010	37.50	37.63	37.24	37.63
1121	AMEX	DHS	Fri, Nov 26, 2010	37.66	37.83	37.66	37.75
1120	AMEX	DHS	Wed, Nov 24, 2010	37.83	37.93	37.73	37.85
1119	AMEX	DHS	Tue, Nov 23, 2010	37.70	37.70	37.52	37.61
1118	AMEX	DHS	Mon, Nov 22, 2010	37.82	38.00	37.64	38.00
1117	AMEX	DHS	Fri, Nov 19, 2010	37.94	38.01	37.72	38.01
1116	AMEX	DHS	Thu, Nov 18, 2010	37.98	38.08	37.91	38.03
1115	AMEX	DHS	Wed, Nov 17, 2010	37.46	37.64	37.46	37.51
1114	AMEX	DHS	Tue, Nov 16, 2010	37.83	37.83	37.37	37.49
1113	AMEX	DHS	Mon, Nov 15, 2010	38.23	38.41	38.10	38.10
1112	AMEX	DHS	Fri, Nov 12, 2010	38.24	38.27	37.99	38.13
1111	AMEX	DHS	Thu, Nov 11, 2010	38.26	38.51	38.21	38.42
1110	AMEX	DHS	Wed, Nov 10, 2010	38.39	38.51	38.22	38.47
1109	AMEX	DHS	Tue, Nov 9, 2010	38.81	38.83	38.30	38.41
1108	AMEX	DHS	Mon, Nov 8, 2010	38.76	38.83	38.63	38.79
1107	AMEX	DHS	Fri, Nov 5, 2010	39.03	39.07	38.82	38.94
1106	AMEX	DHS	Thu, Nov 4, 2010	38.69	39.01	38.69	39.00
1105	AMEX	DHS	Wed, Nov 3, 2010	38.37	38.43	37.88	38.41
1104	AMEX	DHS	Tue, Nov 2, 2010	38.22	38.42	38.22	38.35
1103	AMEX	DHS	Mon, Nov 1, 2010	38.50	38.53	37.86	38.07
1102	AMEX	DHS	Fri, Oct 29, 2010	38.07	38.18	38.00	38.15
1101	AMEX	DHS	Thu, Oct 28, 2010	38.36	38.37	38.04	38.20
1100	AMEX	DHS	Wed, Oct 27, 2010	38.10	38.12	37.78	38.08
1099	AMEX	DHS	Tue, Oct 26, 2010	38.38	38.38	38.22	38.25
1098	AMEX	DHS	Mon, Oct 25, 2010	38.45	38.59	38.37	38.40
1097	AMEX	DHS	Fri, Oct 22, 2010	38.37	38.37	38.15	38.23
1096	AMEX	DHS	Thu, Oct 21, 2010	38.48	38.54	38.05	38.27
1095	AMEX	DHS	Wed, Oct 20, 2010	38.03	38.47	38.03	38.37
1094	AMEX	DHS	Tue, Oct 19, 2010	38.08	38.26	37.77	37.94
1093	AMEX	DHS	Mon, Oct 18, 2010	38.26	38.46	38.26	38.43
1092	AMEX	DHS	Fri, Oct 15, 2010	38.43	38.43	38.02	38.17
1091	AMEX	DHS	Thu, Oct 14, 2010	38.07	38.27	37.94	38.14
1090	AMEX	DHS	Wed, Oct 13, 2010	38.07	38.27	37.99	38.12
1089	AMEX	DHS	Tue, Oct 12, 2010	37.86	38.00	37.69	37.92
1088	AMEX	DHS	Mon, Oct 11, 2010	37.93	37.93	37.78	37.87
1087	AMEX	DHS	Fri, Oct 8, 2010	37.90	37.93	37.65	37.86
1086	AMEX	DHS	Thu, Oct 7, 2010	37.99	37.99	37.70	37.79
1085	AMEX	DHS	Wed, Oct 6, 2010	37.76	37.92	37.74	37.81
1084	AMEX	DHS	Tue, Oct 5, 2010	37.55	37.88	37.53	37.86
1083	AMEX	DHS	Mon, Oct 4, 2010	37.39	37.49	37.13	37.28
1082	AMEX	DHS	Fri, Oct 1, 2010	37.46	37.48	37.24	37.38
1081	AMEX	DHS	Thu, Sep 30, 2010	37.57	37.66	37.18	37.24
1080	AMEX	DHS	Wed, Sep 29, 2010	37.45	37.48	37.23	37.37
1079	AMEX	DHS	Tue, Sep 28, 2010	37.39	37.53	37.05	37.50
1078	AMEX	DHS	Mon, Sep 27, 2010	37.45	37.45	37.23	37.26
1077	AMEX	DHS	Fri, Sep 24, 2010	37.14	37.37	37.07	37.36
1076	AMEX	DHS	Thu, Sep 23, 2010	36.94	37.08	36.66	36.73
1075	AMEX	DHS	Wed, Sep 22, 2010	37.18	37.23	37.02	37.10
1074	AMEX	DHS	Tue, Sep 21, 2010	37.30	37.38	37.07	37.19
1073	AMEX	DHS	Mon, Sep 20, 2010	36.96	37.33	36.78	37.28
1072	AMEX	DHS	Fri, Sep 17, 2010	37.13	37.13	36.84	36.90
1071	AMEX	DHS	Thu, Sep 16, 2010	36.83	36.87	36.68	36.87
1070	AMEX	DHS	Wed, Sep 15, 2010	36.81	36.99	36.74	36.94
1069	AMEX	DHS	Tue, Sep 14, 2010	36.85	36.96	36.64	36.82
1068	AMEX	DHS	Mon, Sep 13, 2010	37.00	37.00	36.70	36.85
1067	AMEX	DHS	Fri, Sep 10, 2010	36.55	36.61	36.43	36.58
1066	AMEX	DHS	Thu, Sep 9, 2010	36.63	36.63	36.36	36.42
1065	AMEX	DHS	Wed, Sep 8, 2010	36.27	36.38	36.20	36.24
1064	AMEX	DHS	Tue, Sep 7, 2010	36.35	36.35	36.10	36.14
1063	AMEX	DHS	Fri, Sep 3, 2010	36.39	36.39	36.14	36.38
1062	AMEX	DHS	Thu, Sep 2, 2010	36.08	36.12	35.91	36.11
1061	AMEX	DHS	Wed, Sep 1, 2010	35.62	36.00	35.47	35.99
1060	AMEX	DHS	Tue, Aug 31, 2010	34.99	35.33	34.84	35.16
1059	AMEX	DHS	Mon, Aug 30, 2010	35.41	35.43	35.00	35.00
1058	AMEX	DHS	Fri, Aug 27, 2010	34.96	35.45	34.85	35.40
1057	AMEX	DHS	Thu, Aug 26, 2010	35.41	35.41	34.90	34.94
1056	AMEX	DHS	Wed, Aug 25, 2010	34.80	35.24	34.71	35.20
1055	AMEX	DHS	Tue, Aug 24, 2010	34.90	35.15	34.78	34.99
1054	AMEX	DHS	Mon, Aug 23, 2010	35.35	35.46	35.14	35.14
1053	AMEX	DHS	Fri, Aug 20, 2010	35.25	35.25	34.93	35.15
1052	AMEX	DHS	Thu, Aug 19, 2010	35.66	35.66	35.07	35.25
1051	AMEX	DHS	Wed, Aug 18, 2010	35.83	35.88	35.58	35.77
1050	AMEX	DHS	Tue, Aug 17, 2010	35.49	35.95	35.49	35.79
1049	AMEX	DHS	Mon, Aug 16, 2010	35.15	35.39	35.05	35.34
1048	AMEX	DHS	Fri, Aug 13, 2010	35.40	35.45	35.27	35.42
1047	AMEX	DHS	Thu, Aug 12, 2010	35.09	35.47	35.09	35.41
1046	AMEX	DHS	Wed, Aug 11, 2010	35.65	35.68	35.35	35.36
1045	AMEX	DHS	Tue, Aug 10, 2010	35.90	36.31	35.81	36.28
1044	AMEX	DHS	Mon, Aug 9, 2010	36.01	36.18	35.98	36.16
1043	AMEX	DHS	Fri, Aug 6, 2010	35.56	35.84	35.50	35.84
1042	AMEX	DHS	Thu, Aug 5, 2010	35.79	35.96	35.75	35.88
1041	AMEX	DHS	Wed, Aug 4, 2010	35.82	36.00	35.74	35.97
1040	AMEX	DHS	Tue, Aug 3, 2010	35.80	35.98	35.73	35.78
1039	AMEX	DHS	Mon, Aug 2, 2010	35.56	35.81	35.50	35.77
1038	AMEX	DHS	Fri, Jul 30, 2010	34.74	35.19	34.74	35.11
1037	AMEX	DHS	Thu, Jul 29, 2010	35.43	35.50	35.00	35.16
1036	AMEX	DHS	Wed, Jul 28, 2010	35.46	35.46	35.23	35.30
1035	AMEX	DHS	Tue, Jul 27, 2010	35.42	35.50	35.29	35.47
1034	AMEX	DHS	Mon, Jul 26, 2010	34.86	35.24	34.82	35.22
1033	AMEX	DHS	Fri, Jul 23, 2010	34.51	34.72	34.48	34.70
1032	AMEX	DHS	Thu, Jul 22, 2010	34.35	34.71	34.30	34.46
1031	AMEX	DHS	Wed, Jul 21, 2010	34.44	34.44	33.87	33.87
1030	AMEX	DHS	Tue, Jul 20, 2010	33.74	34.31	33.74	34.31
1029	AMEX	DHS	Mon, Jul 19, 2010	33.92	34.04	33.77	33.98
1028	AMEX	DHS	Fri, Jul 16, 2010	34.27	34.34	33.77	33.87
1027	AMEX	DHS	Thu, Jul 15, 2010	34.32	34.32	34.12	34.30
1026	AMEX	DHS	Wed, Jul 14, 2010	34.32	34.36	34.18	34.29
1025	AMEX	DHS	Tue, Jul 13, 2010	34.31	34.49	34.31	34.41
1024	AMEX	DHS	Mon, Jul 12, 2010	33.94	34.07	33.90	34.03
1023	AMEX	DHS	Fri, Jul 9, 2010	33.80	34.06	33.77	34.06
1022	AMEX	DHS	Thu, Jul 8, 2010	33.59	34.71	32.65	33.68
1021	AMEX	DHS	Wed, Jul 7, 2010	32.58	33.21	32.58	33.21
1020	AMEX	DHS	Tue, Jul 6, 2010	32.81	32.89	32.34	32.50
1019	AMEX	DHS	Fri, Jul 2, 2010	32.61	32.65	32.35	32.51
1018	AMEX	DHS	Thu, Jul 1, 2010	32.64	32.64	32.12	32.56
1017	AMEX	DHS	Wed, Jun 30, 2010	32.80	33.06	32.54	32.60
1016	AMEX	DHS	Tue, Jun 29, 2010	33.21	33.21	32.81	32.84
1015	AMEX	DHS	Mon, Jun 28, 2010	33.56	33.67	33.56	33.64
1014	AMEX	DHS	Fri, Jun 25, 2010	33.88	34.04	33.72	33.86
1013	AMEX	DHS	Thu, Jun 24, 2010	34.09	34.10	33.82	33.89
1012	AMEX	DHS	Wed, Jun 23, 2010	34.19	34.24	34.16	34.22
1011	AMEX	DHS	Tue, Jun 22, 2010	34.86	34.86	34.30	34.35
1010	AMEX	DHS	Mon, Jun 21, 2010	35.28	35.28	34.71	34.83
1009	AMEX	DHS	Fri, Jun 18, 2010	35.00	35.00	34.86	34.93
1008	AMEX	DHS	Thu, Jun 17, 2010	34.79	34.90	34.64	34.90
1007	AMEX	DHS	Wed, Jun 16, 2010	34.78	34.82	34.62	34.82
1006	AMEX	DHS	Tue, Jun 15, 2010	34.46	34.83	34.43	34.82
1005	AMEX	DHS	Mon, Jun 14, 2010	34.23	34.55	34.22	34.25
1004	AMEX	DHS	Fri, Jun 11, 2010	33.80	34.18	33.76	34.17
1003	AMEX	DHS	Thu, Jun 10, 2010	33.69	33.92	33.66	33.92
1002	AMEX	DHS	Wed, Jun 9, 2010	33.28	33.50	33.24	33.29
1001	AMEX	DHS	Tue, Jun 8, 2010	32.74	33.10	32.59	33.10
1000	AMEX	DHS	Mon, Jun 7, 2010	32.93	33.14	32.73	32.73
999	AMEX	DHS	Fri, Jun 4, 2010	33.21	33.29	32.67	32.69
998	AMEX	DHS	Thu, Jun 3, 2010	33.88	33.88	33.65	33.71
997	AMEX	DHS	Wed, Jun 2, 2010	33.12	33.60	33.12	33.60
996	AMEX	DHS	Tue, Jun 1, 2010	33.30	33.62	33.04	33.04
995	AMEX	DHS	Fri, May 28, 2010	33.73	33.83	33.48	33.55
994	AMEX	DHS	Thu, May 27, 2010	33.37	33.75	33.21	33.75
993	AMEX	DHS	Wed, May 26, 2010	33.16	33.31	32.84	32.86
992	AMEX	DHS	Tue, May 25, 2010	32.29	32.93	32.21	32.93
991	AMEX	DHS	Mon, May 24, 2010	33.42	33.54	33.16	33.16
990	AMEX	DHS	Fri, May 21, 2010	32.80	33.49	32.76	33.49
989	AMEX	DHS	Thu, May 20, 2010	33.67	33.75	33.26	33.26
988	AMEX	DHS	Wed, May 19, 2010	34.54	34.54	34.00	34.40
987	AMEX	DHS	Tue, May 18, 2010	35.21	35.21	34.57	34.57
986	AMEX	DHS	Mon, May 17, 2010	34.89	34.99	34.51	34.96
985	AMEX	DHS	Fri, May 14, 2010	35.24	35.59	34.61	34.62
984	AMEX	DHS	Thu, May 13, 2010	35.64	35.69	35.36	35.36
983	AMEX	DHS	Wed, May 12, 2010	35.42	35.66	35.32	35.63
982	AMEX	DHS	Tue, May 11, 2010	34.95	35.60	34.68	35.38
981	AMEX	DHS	Mon, May 10, 2010	35.26	35.45	35.06	35.33
980	AMEX	DHS	Fri, May 7, 2010	34.30	34.57	32.78	34.11
979	AMEX	DHS	Thu, May 6, 2010	35.33	35.33	32.62	34.52
978	AMEX	DHS	Wed, May 5, 2010	35.48	35.60	35.41	35.48
977	AMEX	DHS	Tue, May 4, 2010	36.03	36.03	35.57	35.69
976	AMEX	DHS	Mon, May 3, 2010	36.04	36.29	35.97	36.22
975	AMEX	DHS	Fri, Apr 30, 2010	36.21	36.23	35.79	35.79
974	AMEX	DHS	Thu, Apr 29, 2010	35.80	36.21	35.80	36.16
973	AMEX	DHS	Wed, Apr 28, 2010	35.49	35.65	35.42	35.58
972	AMEX	DHS	Tue, Apr 27, 2010	35.89	36.02	35.38	35.39
971	AMEX	DHS	Mon, Apr 26, 2010	36.20	36.27	36.09	36.09
970	AMEX	DHS	Fri, Apr 23, 2010	35.84	36.16	35.74	36.16
969	AMEX	DHS	Thu, Apr 22, 2010	35.64	35.86	35.55	35.86
968	AMEX	DHS	Wed, Apr 21, 2010	35.93	35.99	35.82	35.90
967	AMEX	DHS	Tue, Apr 20, 2010	35.82	36.00	35.82	35.99
966	AMEX	DHS	Mon, Apr 19, 2010	35.42	35.74	35.40	35.74
965	AMEX	DHS	Fri, Apr 16, 2010	35.78	35.78	35.39	35.56
964	AMEX	DHS	Thu, Apr 15, 2010	35.96	35.96	35.84	35.89
963	AMEX	DHS	Wed, Apr 14, 2010	35.98	35.98	35.78	35.93
962	AMEX	DHS	Tue, Apr 13, 2010	35.86	35.96	35.78	35.93
961	AMEX	DHS	Mon, Apr 12, 2010	35.95	35.98	35.90	35.90
960	AMEX	DHS	Fri, Apr 9, 2010	35.62	35.84	35.62	35.84
959	AMEX	DHS	Thu, Apr 8, 2010	35.54	35.61	35.39	35.59
958	AMEX	DHS	Wed, Apr 7, 2010	35.70	35.71	35.39	35.53
957	AMEX	DHS	Tue, Apr 6, 2010	35.63	35.79	35.56	35.78
956	AMEX	DHS	Mon, Apr 5, 2010	35.46	35.69	35.43	35.69
955	AMEX	DHS	Thu, Apr 1, 2010	35.26	35.44	35.25	35.37
954	AMEX	DHS	Wed, Mar 31, 2010	35.20	35.30	35.04	35.10
953	AMEX	DHS	Tue, Mar 30, 2010	35.39	35.40	35.20	35.28
952	AMEX	DHS	Mon, Mar 29, 2010	35.47	35.47	35.18	35.31
951	AMEX	DHS	Fri, Mar 26, 2010	35.55	35.59	35.40	35.43
950	AMEX	DHS	Thu, Mar 25, 2010	35.84	35.84	35.45	35.45
949	AMEX	DHS	Wed, Mar 24, 2010	35.72	35.80	35.62	35.62
948	AMEX	DHS	Tue, Mar 23, 2010	35.63	35.83	35.59	35.83
947	AMEX	DHS	Mon, Mar 22, 2010	35.27	35.69	35.27	35.64
946	AMEX	DHS	Fri, Mar 19, 2010	35.60	35.60	35.36	35.41
945	AMEX	DHS	Thu, Mar 18, 2010	35.48	35.56	35.46	35.52
944	AMEX	DHS	Wed, Mar 17, 2010	35.33	35.47	35.33	35.47
943	AMEX	DHS	Tue, Mar 16, 2010	35.17	35.32	35.17	35.32
942	AMEX	DHS	Mon, Mar 15, 2010	34.83	35.04	34.82	35.04
941	AMEX	DHS	Fri, Mar 12, 2010	34.99	34.99	34.79	34.88
940	AMEX	DHS	Thu, Mar 11, 2010	34.69	34.80	34.58	34.80
939	AMEX	DHS	Wed, Mar 10, 2010	34.70	34.78	34.62	34.76
938	AMEX	DHS	Tue, Mar 9, 2010	34.70	34.77	34.69	34.71
937	AMEX	DHS	Mon, Mar 8, 2010	34.55	34.70	34.50	34.63
936	AMEX	DHS	Fri, Mar 5, 2010	34.39	34.51	34.22	34.50
935	AMEX	DHS	Thu, Mar 4, 2010	34.13	34.14	34.05	34.14
934	AMEX	DHS	Wed, Mar 3, 2010	34.25	34.27	33.99	34.04
933	AMEX	DHS	Tue, Mar 2, 2010	34.16	34.20	34.10	34.17
932	AMEX	DHS	Mon, Mar 1, 2010	33.95	34.03	33.94	34.01
931	AMEX	DHS	Fri, Feb 26, 2010	33.74	33.83	33.65	33.77
930	AMEX	DHS	Thu, Feb 25, 2010	33.58	33.82	33.44	33.82
929	AMEX	DHS	Wed, Feb 24, 2010	33.84	33.92	33.79	33.92
928	AMEX	DHS	Tue, Feb 23, 2010	33.95	33.97	33.67	33.67
927	AMEX	DHS	Mon, Feb 22, 2010	34.12	34.12	33.96	33.96
926	AMEX	DHS	Fri, Feb 19, 2010	33.89	34.14	33.89	34.08
925	AMEX	DHS	Thu, Feb 18, 2010	33.79	33.92	33.71	33.92
924	AMEX	DHS	Wed, Feb 17, 2010	33.77	33.78	33.68	33.72
923	AMEX	DHS	Tue, Feb 16, 2010	33.41	33.68	33.41	33.68
922	AMEX	DHS	Fri, Feb 12, 2010	32.95	33.20	32.83	33.20
921	AMEX	DHS	Thu, Feb 11, 2010	32.75	33.23	32.67	33.20
920	AMEX	DHS	Wed, Feb 10, 2010	32.96	32.96	31.43	32.86
919	AMEX	DHS	Tue, Feb 9, 2010	33.30	33.30	31.93	32.96
918	AMEX	DHS	Mon, Feb 8, 2010	32.89	33.08	32.65	32.65
917	AMEX	DHS	Fri, Feb 5, 2010	32.90	32.96	32.04	32.96
916	AMEX	DHS	Thu, Feb 4, 2010	33.47	33.47	32.92	32.92
915	AMEX	DHS	Wed, Feb 3, 2010	33.90	33.96	33.70	33.70
914	AMEX	DHS	Tue, Feb 2, 2010	33.73	34.14	33.57	34.14
913	AMEX	DHS	Mon, Feb 1, 2010	33.53	33.64	33.48	33.63
912	AMEX	DHS	Fri, Jan 29, 2010	33.62	33.73	33.36	33.36
911	AMEX	DHS	Thu, Jan 28, 2010	33.92	33.92	33.43	33.57
910	AMEX	DHS	Wed, Jan 27, 2010	33.90	33.92	33.61	33.92
909	AMEX	DHS	Tue, Jan 26, 2010	33.73	33.98	33.66	33.84
908	AMEX	DHS	Mon, Jan 25, 2010	34.05	34.07	33.87	33.92
907	AMEX	DHS	Fri, Jan 22, 2010	34.21	34.35	33.78	33.78
906	AMEX	DHS	Thu, Jan 21, 2010	35.14	35.14	34.38	34.44
905	AMEX	DHS	Wed, Jan 20, 2010	34.80	35.05	34.79	35.05
904	AMEX	DHS	Tue, Jan 19, 2010	34.80	35.37	34.80	35.37
903	AMEX	DHS	Fri, Jan 15, 2010	34.97	34.97	34.61	34.80
902	AMEX	DHS	Thu, Jan 14, 2010	35.00	35.13	35.00	35.11
901	AMEX	DHS	Wed, Jan 13, 2010	34.88	35.14	34.52	35.03
900	AMEX	DHS	Tue, Jan 12, 2010	34.89	34.90	34.71	34.75
899	AMEX	DHS	Mon, Jan 11, 2010	34.99	35.00	34.91	34.99
898	AMEX	DHS	Fri, Jan 8, 2010	34.71	34.79	34.67	34.79
897	AMEX	DHS	Thu, Jan 7, 2010	34.67	34.86	34.67	34.82
896	AMEX	DHS	Wed, Jan 6, 2010	34.77	34.89	34.77	34.82
895	AMEX	DHS	Tue, Jan 5, 2010	34.90	34.92	34.77	34.86
894	AMEX	DHS	Mon, Jan 4, 2010	34.78	35.03	34.78	34.98
893	AMEX	DHS	Thu, Dec 31, 2009	34.97	35.03	34.57	34.57
892	AMEX	DHS	Wed, Dec 30, 2009	34.95	35.00	34.87	35.00
891	AMEX	DHS	Tue, Dec 29, 2009	35.17	35.17	35.01	35.02
890	AMEX	DHS	Mon, Dec 28, 2009	35.11	35.11	34.97	35.04
889	AMEX	DHS	Thu, Dec 24, 2009	34.91	34.94	34.86	34.94
888	AMEX	DHS	Wed, Dec 23, 2009	34.78	34.83	34.68	34.78
887	AMEX	DHS	Tue, Dec 22, 2009	34.62	34.76	34.62	34.73
886	AMEX	DHS	Mon, Dec 21, 2009	34.66	34.70	34.52	34.59
885	AMEX	DHS	Fri, Dec 18, 2009	34.58	34.64	34.38	34.57
884	AMEX	DHS	Thu, Dec 17, 2009	34.69	34.69	34.47	34.50
883	AMEX	DHS	Wed, Dec 16, 2009	34.92	34.98	34.87	34.87
882	AMEX	DHS	Tue, Dec 15, 2009	35.02	35.02	34.68	34.77
881	AMEX	DHS	Mon, Dec 14, 2009	35.04	35.13	34.88	35.11
880	AMEX	DHS	Fri, Dec 11, 2009	34.53	34.79	34.52	34.79
879	AMEX	DHS	Thu, Dec 10, 2009	34.73	34.84	34.45	34.49
878	AMEX	DHS	Wed, Dec 9, 2009	34.47	34.55	34.29	34.53
877	AMEX	DHS	Tue, Dec 8, 2009	34.52	34.61	34.38	34.40
876	AMEX	DHS	Mon, Dec 7, 2009	34.94	35.13	34.77	34.80
875	AMEX	DHS	Fri, Dec 4, 2009	35.09	35.28	34.70	34.96
874	AMEX	DHS	Thu, Dec 3, 2009	35.12	35.14	34.60	34.60
873	AMEX	DHS	Wed, Dec 2, 2009	34.76	35.01	34.75	34.87
872	AMEX	DHS	Tue, Dec 1, 2009	34.67	34.82	34.57	34.76
871	AMEX	DHS	Mon, Nov 30, 2009	34.08	34.40	34.03	34.40
870	AMEX	DHS	Fri, Nov 27, 2009	33.63	34.33	33.63	34.10
869	AMEX	DHS	Wed, Nov 25, 2009	34.66	34.77	34.66	34.72
868	AMEX	DHS	Tue, Nov 24, 2009	34.57	34.69	34.35	34.56
867	AMEX	DHS	Mon, Nov 23, 2009	34.53	34.81	34.53	34.64
866	AMEX	DHS	Fri, Nov 20, 2009	34.10	34.20	34.07	34.16
865	AMEX	DHS	Thu, Nov 19, 2009	34.53	34.53	34.09	34.23
864	AMEX	DHS	Wed, Nov 18, 2009	34.66	34.73	34.43	34.73
863	AMEX	DHS	Tue, Nov 17, 2009	34.44	34.51	34.30	34.49
862	AMEX	DHS	Mon, Nov 16, 2009	34.23	34.67	34.23	34.50
861	AMEX	DHS	Fri, Nov 13, 2009	34.00	34.15	33.75	33.99
860	AMEX	DHS	Thu, Nov 12, 2009	34.38	34.47	33.89	33.94
859	AMEX	DHS	Wed, Nov 11, 2009	34.32	34.51	34.13	34.30
858	AMEX	DHS	Tue, Nov 10, 2009	33.98	34.16	33.83	34.07
857	AMEX	DHS	Mon, Nov 9, 2009	33.37	34.06	33.37	34.05
856	AMEX	DHS	Fri, Nov 6, 2009	32.83	33.12	32.82	33.05
855	AMEX	DHS	Thu, Nov 5, 2009	32.83	32.91	32.58	32.91
854	AMEX	DHS	Wed, Nov 4, 2009	32.75	32.94	32.29	32.29
853	AMEX	DHS	Tue, Nov 3, 2009	32.04	32.44	31.13	32.40
852	AMEX	DHS	Mon, Nov 2, 2009	32.52	32.78	31.83	32.38
851	AMEX	DHS	Fri, Oct 30, 2009	32.94	32.95	32.13	32.18
850	AMEX	DHS	Thu, Oct 29, 2009	32.68	33.33	32.68	33.33
849	AMEX	DHS	Wed, Oct 28, 2009	33.06	33.13	31.88	32.48
848	AMEX	DHS	Tue, Oct 27, 2009	33.30	33.42	33.12	33.13
847	AMEX	DHS	Mon, Oct 26, 2009	33.80	34.09	33.16	33.23
846	AMEX	DHS	Fri, Oct 23, 2009	34.20	34.20	33.72	33.81
845	AMEX	DHS	Thu, Oct 22, 2009	34.00	34.36	33.77	34.31
844	AMEX	DHS	Wed, Oct 21, 2009	34.56	34.64	33.91	33.91
843	AMEX	DHS	Tue, Oct 20, 2009	34.65	34.65	34.34	34.43
842	AMEX	DHS	Mon, Oct 19, 2009	34.40	34.77	34.35	34.65
841	AMEX	DHS	Fri, Oct 16, 2009	34.49	34.54	34.26	34.38
840	AMEX	DHS	Thu, Oct 15, 2009	34.69	34.85	34.69	34.83
839	AMEX	DHS	Wed, Oct 14, 2009	34.57	34.96	34.46	34.94
838	AMEX	DHS	Tue, Oct 13, 2009	34.09	34.14	33.83	34.11
837	AMEX	DHS	Mon, Oct 12, 2009	34.20	34.32	34.18	34.28
836	AMEX	DHS	Fri, Oct 9, 2009	33.76	34.06	33.76	34.06
835	AMEX	DHS	Thu, Oct 8, 2009	33.96	34.13	33.84	33.90
834	AMEX	DHS	Wed, Oct 7, 2009	33.45	33.69	33.40	33.66
833	AMEX	DHS	Tue, Oct 6, 2009	33.80	33.82	33.39	33.59
832	AMEX	DHS	Mon, Oct 5, 2009	32.62	33.22	31.75	33.13
831	AMEX	DHS	Fri, Oct 2, 2009	32.13	32.54	32.11	32.31
830	AMEX	DHS	Thu, Oct 1, 2009	33.55	33.55	32.59	32.59
829	AMEX	DHS	Wed, Sep 30, 2009	34.05	34.05	33.42	33.61
828	AMEX	DHS	Tue, Sep 29, 2009	34.05	34.20	33.86	33.89
827	AMEX	DHS	Mon, Sep 28, 2009	33.37	33.92	33.37	33.92
826	AMEX	DHS	Fri, Sep 25, 2009	33.28	33.44	33.02	33.15
825	AMEX	DHS	Thu, Sep 24, 2009	34.16	34.16	33.31	33.42
824	AMEX	DHS	Wed, Sep 23, 2009	34.28	34.67	34.28	34.46
823	AMEX	DHS	Tue, Sep 22, 2009	34.10	34.29	34.08	34.28
822	AMEX	DHS	Mon, Sep 21, 2009	33.74	33.92	33.08	33.89
821	AMEX	DHS	Fri, Sep 18, 2009	34.30	34.34	34.09	34.28
820	AMEX	DHS	Thu, Sep 17, 2009	34.34	34.75	34.02	34.17
819	AMEX	DHS	Wed, Sep 16, 2009	33.69	34.34	33.69	34.34
818	AMEX	DHS	Tue, Sep 15, 2009	33.28	33.70	33.16	33.61
817	AMEX	DHS	Mon, Sep 14, 2009	32.58	33.29	32.55	33.29
816	AMEX	DHS	Fri, Sep 11, 2009	32.94	33.03	32.76	32.82
815	AMEX	DHS	Thu, Sep 10, 2009	32.65	32.85	32.35	32.85
814	AMEX	DHS	Wed, Sep 9, 2009	32.35	32.70	32.35	32.57
813	AMEX	DHS	Tue, Sep 8, 2009	32.31	32.32	32.13	32.25
812	AMEX	DHS	Fri, Sep 4, 2009	31.64	31.92	31.54	31.92
811	AMEX	DHS	Thu, Sep 3, 2009	31.17	31.49	30.99	31.48
810	AMEX	DHS	Wed, Sep 2, 2009	31.28	31.34	31.13	31.13
809	AMEX	DHS	Tue, Sep 1, 2009	32.42	32.58	31.35	31.41
808	AMEX	DHS	Mon, Aug 31, 2009	32.48	32.54	32.31	32.54
807	AMEX	DHS	Fri, Aug 28, 2009	33.05	33.05	32.56	32.76
806	AMEX	DHS	Thu, Aug 27, 2009	32.67	32.84	32.40	32.81
805	AMEX	DHS	Wed, Aug 26, 2009	32.57	32.74	32.57	32.65
804	AMEX	DHS	Tue, Aug 25, 2009	32.71	32.96	32.70	32.70
803	AMEX	DHS	Mon, Aug 24, 2009	32.75	33.03	32.46	32.48
802	AMEX	DHS	Fri, Aug 21, 2009	32.24	32.66	32.24	32.56
801	AMEX	DHS	Thu, Aug 20, 2009	31.54	31.90	31.54	31.87
800	AMEX	DHS	Wed, Aug 19, 2009	31.00	31.48	31.00	31.44
799	AMEX	DHS	Tue, Aug 18, 2009	31.04	31.43	30.52	31.26
798	AMEX	DHS	Mon, Aug 17, 2009	31.25	31.25	30.95	30.95
797	AMEX	DHS	Fri, Aug 14, 2009	32.13	32.13	31.55	31.90
796	AMEX	DHS	Thu, Aug 13, 2009	32.04	32.08	31.31	32.08
795	AMEX	DHS	Wed, Aug 12, 2009	31.37	31.97	31.37	31.78
794	AMEX	DHS	Tue, Aug 11, 2009	31.93	31.93	31.45	31.51
793	AMEX	DHS	Mon, Aug 10, 2009	32.09	32.37	31.99	32.17
792	AMEX	DHS	Fri, Aug 7, 2009	32.13	32.69	32.00	32.31
791	AMEX	DHS	Thu, Aug 6, 2009	32.03	32.16	31.51	31.63
790	AMEX	DHS	Wed, Aug 5, 2009	31.45	31.77	31.22	31.72
789	AMEX	DHS	Tue, Aug 4, 2009	30.77	31.35	30.77	31.18
788	AMEX	DHS	Mon, Aug 3, 2009	30.79	30.98	30.73	30.91
787	AMEX	DHS	Fri, Jul 31, 2009	30.28	30.46	30.20	30.39
786	AMEX	DHS	Thu, Jul 30, 2009	29.97	30.45	29.97	30.22
785	AMEX	DHS	Wed, Jul 29, 2009	29.47	29.59	29.33	29.54
784	AMEX	DHS	Tue, Jul 28, 2009	29.46	29.68	29.45	29.61
783	AMEX	DHS	Mon, Jul 27, 2009	29.33	29.71	29.33	29.71
782	AMEX	DHS	Fri, Jul 24, 2009	29.08	29.38	28.97	29.38
781	AMEX	DHS	Thu, Jul 23, 2009	28.43	29.34	28.43	29.20
780	AMEX	DHS	Wed, Jul 22, 2009	27.86	28.47	27.86	28.29
779	AMEX	DHS	Tue, Jul 21, 2009	28.34	28.37	27.93	28.18
778	AMEX	DHS	Mon, Jul 20, 2009	27.96	28.15	27.83	28.09
777	AMEX	DHS	Fri, Jul 17, 2009	27.98	28.02	27.71	27.83
776	AMEX	DHS	Thu, Jul 16, 2009	27.84	28.14	27.70	28.12
775	AMEX	DHS	Wed, Jul 15, 2009	27.43	28.11	27.40	27.98
774	AMEX	DHS	Tue, Jul 14, 2009	26.94	27.13	26.88	27.13
773	AMEX	DHS	Mon, Jul 13, 2009	26.22	27.04	26.22	27.04
772	AMEX	DHS	Fri, Jul 10, 2009	26.01	26.16	25.84	26.05
771	AMEX	DHS	Thu, Jul 9, 2009	26.36	26.36	26.10	26.14
770	AMEX	DHS	Wed, Jul 8, 2009	26.53	26.58	25.73	26.17
769	AMEX	DHS	Tue, Jul 7, 2009	26.87	26.91	26.43	26.43
768	AMEX	DHS	Mon, Jul 6, 2009	26.54	26.89	26.45	26.88
767	AMEX	DHS	Thu, Jul 2, 2009	27.38	27.38	26.83	26.83
766	AMEX	DHS	Wed, Jul 1, 2009	27.69	27.92	27.69	27.69
765	AMEX	DHS	Tue, Jun 30, 2009	27.78	27.87	27.45	27.60
764	AMEX	DHS	Mon, Jun 29, 2009	27.46	27.82	27.37	27.79
763	AMEX	DHS	Fri, Jun 26, 2009	27.43	27.60	27.22	27.54
762	AMEX	DHS	Thu, Jun 25, 2009	26.80	27.39	26.80	27.39
761	AMEX	DHS	Wed, Jun 24, 2009	27.11	27.20	26.85	26.86
760	AMEX	DHS	Tue, Jun 23, 2009	26.49	26.80	25.95	26.67
759	AMEX	DHS	Mon, Jun 22, 2009	26.99	27.16	26.50	26.50
758	AMEX	DHS	Fri, Jun 19, 2009	27.88	27.88	27.57	27.72
757	AMEX	DHS	Thu, Jun 18, 2009	27.18	27.68	27.18	27.56
756	AMEX	DHS	Wed, Jun 17, 2009	27.40	27.49	27.01	27.19
755	AMEX	DHS	Tue, Jun 16, 2009	28.02	28.02	27.50	27.65
754	AMEX	DHS	Mon, Jun 15, 2009	28.49	28.51	27.92	27.98
753	AMEX	DHS	Fri, Jun 12, 2009	28.43	28.81	28.43	28.79
752	AMEX	DHS	Thu, Jun 11, 2009	28.34	28.86	28.27	28.52
751	AMEX	DHS	Wed, Jun 10, 2009	28.58	28.58	27.90	28.19
750	AMEX	DHS	Tue, Jun 9, 2009	28.46	28.51	28.25	28.40
749	AMEX	DHS	Mon, Jun 8, 2009	28.13	28.55	28.07	28.35
748	AMEX	DHS	Fri, Jun 5, 2009	28.97	28.97	28.28	28.43
747	AMEX	DHS	Thu, Jun 4, 2009	28.38	28.67	28.18	28.61
746	AMEX	DHS	Wed, Jun 3, 2009	28.29	28.45	28.00	28.21
745	AMEX	DHS	Tue, Jun 2, 2009	28.54	28.67	28.40	28.59
744	AMEX	DHS	Mon, Jun 1, 2009	28.60	28.94	28.59	28.69
743	AMEX	DHS	Fri, May 29, 2009	27.81	28.09	27.70	28.09
742	AMEX	DHS	Thu, May 28, 2009	27.46	27.73	27.12	27.68
741	AMEX	DHS	Wed, May 27, 2009	27.94	27.95	27.16	27.20
740	AMEX	DHS	Tue, May 26, 2009	26.97	27.98	26.97	27.90
739	AMEX	DHS	Fri, May 22, 2009	27.29	27.46	27.12	27.12
738	AMEX	DHS	Thu, May 21, 2009	27.41	27.50	26.99	27.28
737	AMEX	DHS	Wed, May 20, 2009	28.26	28.52	27.67	27.67
736	AMEX	DHS	Tue, May 19, 2009	28.26	28.36	27.96	27.96
735	AMEX	DHS	Mon, May 18, 2009	27.41	28.16	27.41	28.16
734	AMEX	DHS	Fri, May 15, 2009	27.45	27.52	26.87	26.97
733	AMEX	DHS	Thu, May 14, 2009	27.10	27.65	27.10	27.56
732	AMEX	DHS	Wed, May 13, 2009	27.56	27.63	26.22	27.03
731	AMEX	DHS	Tue, May 12, 2009	28.26	28.41	27.70	28.11
730	AMEX	DHS	Mon, May 11, 2009	28.75	28.94	28.04	28.39
729	AMEX	DHS	Fri, May 8, 2009	28.65	29.34	27.43	29.33
728	AMEX	DHS	Thu, May 7, 2009	29.14	29.27	28.00	28.13
727	AMEX	DHS	Wed, May 6, 2009	28.06	28.62	27.85	28.55
726	AMEX	DHS	Tue, May 5, 2009	27.54	27.83	27.49	27.52
725	AMEX	DHS	Mon, May 4, 2009	26.44	27.67	26.44	27.67
724	AMEX	DHS	Fri, May 1, 2009	26.19	26.37	26.05	26.22
723	AMEX	DHS	Thu, Apr 30, 2009	26.57	26.69	26.16	26.19
722	AMEX	DHS	Wed, Apr 29, 2009	25.89	26.32	25.89	26.02
721	AMEX	DHS	Tue, Apr 28, 2009	25.36	26.70	25.31	25.54
720	AMEX	DHS	Mon, Apr 27, 2009	25.67	26.16	25.57	25.73
719	AMEX	DHS	Fri, Apr 24, 2009	25.85	26.36	25.71	26.31
718	AMEX	DHS	Thu, Apr 23, 2009	25.31	25.47	25.00	25.26
717	AMEX	DHS	Wed, Apr 22, 2009	25.29	26.09	25.25	25.25
716	AMEX	DHS	Tue, Apr 21, 2009	24.29	25.66	23.03	25.60
715	AMEX	DHS	Mon, Apr 20, 2009	26.11	26.11	24.68	24.68
714	AMEX	DHS	Fri, Apr 17, 2009	26.25	26.99	26.22	26.69
713	AMEX	DHS	Thu, Apr 16, 2009	26.12	26.58	25.58	26.38
712	AMEX	DHS	Wed, Apr 15, 2009	25.05	25.94	25.00	25.91
711	AMEX	DHS	Tue, Apr 14, 2009	26.12	26.12	25.12	25.12
710	AMEX	DHS	Mon, Apr 13, 2009	25.52	26.45	25.42	26.32
709	AMEX	DHS	Thu, Apr 9, 2009	23.95	25.75	23.95	25.75
708	AMEX	DHS	Wed, Apr 8, 2009	23.77	23.99	23.56	23.88
707	AMEX	DHS	Tue, Apr 7, 2009	23.91	24.13	23.75	23.75
706	AMEX	DHS	Mon, Apr 6, 2009	24.37	24.52	24.08	24.47
705	AMEX	DHS	Fri, Apr 3, 2009	24.17	24.58	23.88	24.58
704	AMEX	DHS	Thu, Apr 2, 2009	24.31	24.42	24.06	24.27
703	AMEX	DHS	Wed, Apr 1, 2009	22.51	23.58	22.51	23.45
702	AMEX	DHS	Tue, Mar 31, 2009	22.60	23.28	22.60	22.93
701	AMEX	DHS	Mon, Mar 30, 2009	22.96	22.96	22.31	22.45
700	AMEX	DHS	Fri, Mar 27, 2009	23.94	24.12	23.70	23.73
699	AMEX	DHS	Thu, Mar 26, 2009	24.31	24.39	23.80	24.31
698	AMEX	DHS	Wed, Mar 25, 2009	24.01	24.35	22.98	23.92
697	AMEX	DHS	Tue, Mar 24, 2009	23.90	24.38	23.67	23.81
696	AMEX	DHS	Mon, Mar 23, 2009	23.71	24.16	21.83	24.16
695	AMEX	DHS	Fri, Mar 20, 2009	22.95	23.07	22.48	22.59
694	AMEX	DHS	Thu, Mar 19, 2009	24.49	24.49	23.17	23.22
693	AMEX	DHS	Wed, Mar 18, 2009	22.91	24.14	22.69	23.95
692	AMEX	DHS	Tue, Mar 17, 2009	22.15	22.89	21.95	22.89
691	AMEX	DHS	Mon, Mar 16, 2009	22.81	23.11	22.15	22.15
690	AMEX	DHS	Fri, Mar 13, 2009	22.33	22.42	21.74	22.36
689	AMEX	DHS	Thu, Mar 12, 2009	20.73	22.08	20.44	21.96
688	AMEX	DHS	Wed, Mar 11, 2009	20.85	21.11	20.31	20.72
687	AMEX	DHS	Tue, Mar 10, 2009	19.25	20.40	18.50	20.34
686	AMEX	DHS	Mon, Mar 9, 2009	18.44	19.07	18.44	18.78
685	AMEX	DHS	Fri, Mar 6, 2009	18.88	19.11	18.11	18.72
684	AMEX	DHS	Thu, Mar 5, 2009	19.15	19.28	18.49	18.61
683	AMEX	DHS	Wed, Mar 4, 2009	19.16	19.93	19.14	19.55
682	AMEX	DHS	Tue, Mar 3, 2009	20.03	20.09	19.11	19.33
681	AMEX	DHS	Mon, Mar 2, 2009	20.43	20.43	19.65	19.77
680	AMEX	DHS	Fri, Feb 27, 2009	21.00	21.47	20.88	20.89
679	AMEX	DHS	Thu, Feb 26, 2009	22.26	22.66	21.72	21.80
678	AMEX	DHS	Wed, Feb 25, 2009	21.49	22.39	21.24	21.84
677	AMEX	DHS	Tue, Feb 24, 2009	20.96	21.98	20.73	21.92
676	AMEX	DHS	Mon, Feb 23, 2009	21.93	21.93	20.88	20.88
675	AMEX	DHS	Fri, Feb 20, 2009	21.32	21.84	20.76	21.67
674	AMEX	DHS	Thu, Feb 19, 2009	22.70	22.70	21.78	21.79
673	AMEX	DHS	Wed, Feb 18, 2009	22.69	22.69	22.02	22.36
672	AMEX	DHS	Tue, Feb 17, 2009	23.00	24.01	22.54	22.54
671	AMEX	DHS	Fri, Feb 13, 2009	24.50	24.50	23.85	23.85
670	AMEX	DHS	Thu, Feb 12, 2009	24.35	24.53	23.49	24.53
669	AMEX	DHS	Wed, Feb 11, 2009	24.41	24.81	24.31	24.68
668	AMEX	DHS	Tue, Feb 10, 2009	25.69	25.93	24.19	24.31
667	AMEX	DHS	Mon, Feb 9, 2009	25.83	26.30	25.62	26.09
666	AMEX	DHS	Fri, Feb 6, 2009	24.81	25.77	24.81	25.68
665	AMEX	DHS	Thu, Feb 5, 2009	24.09	24.80	23.71	24.47
664	AMEX	DHS	Wed, Feb 4, 2009	25.01	25.25	24.39	24.39
663	AMEX	DHS	Tue, Feb 3, 2009	25.00	25.11	24.59	24.89
662	AMEX	DHS	Mon, Feb 2, 2009	24.60	25.03	24.47	24.95
661	AMEX	DHS	Fri, Jan 30, 2009	25.99	25.99	24.75	24.95
660	AMEX	DHS	Thu, Jan 29, 2009	26.72	26.72	25.86	25.86
659	AMEX	DHS	Wed, Jan 28, 2009	26.86	27.10	26.59	26.99
658	AMEX	DHS	Tue, Jan 27, 2009	25.94	26.23	25.65	26.10
657	AMEX	DHS	Mon, Jan 26, 2009	25.83	26.42	25.59	25.59
656	AMEX	DHS	Fri, Jan 23, 2009	24.93	25.94	24.68	25.94
655	AMEX	DHS	Thu, Jan 22, 2009	25.83	26.13	25.05	25.83
654	AMEX	DHS	Wed, Jan 21, 2009	25.40	26.22	24.70	26.22
653	AMEX	DHS	Tue, Jan 20, 2009	27.00	27.00	24.84	24.85
652	AMEX	DHS	Fri, Jan 16, 2009	27.76	27.76	26.16	26.89
651	AMEX	DHS	Thu, Jan 15, 2009	27.00	27.27	26.02	26.98
650	AMEX	DHS	Wed, Jan 14, 2009	27.99	27.99	27.25	27.32
649	AMEX	DHS	Tue, Jan 13, 2009	28.53	28.57	28.00	28.34
648	AMEX	DHS	Mon, Jan 12, 2009	29.65	29.65	28.22	28.53
647	AMEX	DHS	Fri, Jan 9, 2009	30.12	30.12	29.50	29.50
646	AMEX	DHS	Thu, Jan 8, 2009	29.95	30.23	29.75	30.10
645	AMEX	DHS	Wed, Jan 7, 2009	30.81	30.81	29.97	30.13
644	AMEX	DHS	Tue, Jan 6, 2009	31.04	31.32	30.82	31.15
643	AMEX	DHS	Mon, Jan 5, 2009	30.98	31.22	30.53	30.79
642	AMEX	DHS	Fri, Jan 2, 2009	31.23	31.41	30.16	31.41
641	AMEX	DHS	Wed, Dec 31, 2008	29.97	30.95	29.84	30.77
640	AMEX	DHS	Tue, Dec 30, 2008	29.64	30.01	29.02	30.01
639	AMEX	DHS	Mon, Dec 29, 2008	29.86	29.86	28.76	29.20
638	AMEX	DHS	Fri, Dec 26, 2008	29.57	29.69	29.30	29.55
637	AMEX	DHS	Wed, Dec 24, 2008	29.21	29.65	29.08	29.51
636	AMEX	DHS	Tue, Dec 23, 2008	30.06	30.06	29.04	29.23
635	AMEX	DHS	Mon, Dec 22, 2008	29.54	29.93	28.81	29.48
634	AMEX	DHS	Fri, Dec 19, 2008	30.92	31.10	30.21	30.36
633	AMEX	DHS	Thu, Dec 18, 2008	31.28	31.41	30.21	30.50
632	AMEX	DHS	Wed, Dec 17, 2008	30.67	31.71	30.58	31.42
631	AMEX	DHS	Tue, Dec 16, 2008	29.53	31.35	29.53	31.17
630	AMEX	DHS	Mon, Dec 15, 2008	29.59	29.59	28.95	29.30
629	AMEX	DHS	Fri, Dec 12, 2008	28.97	30.18	28.97	30.18
628	AMEX	DHS	Thu, Dec 11, 2008	30.29	30.76	29.10	29.38
627	AMEX	DHS	Wed, Dec 10, 2008	31.18	31.34	30.59	31.24
626	AMEX	DHS	Tue, Dec 9, 2008	32.11	32.33	30.90	31.02
625	AMEX	DHS	Mon, Dec 8, 2008	31.59	32.38	31.39	32.10
624	AMEX	DHS	Fri, Dec 5, 2008	28.90	30.80	28.59	30.63
623	AMEX	DHS	Thu, Dec 4, 2008	29.22	30.47	28.82	29.35
622	AMEX	DHS	Wed, Dec 3, 2008	28.36	30.14	28.04	30.14
621	AMEX	DHS	Tue, Dec 2, 2008	27.82	28.62	27.11	28.58
620	AMEX	DHS	Mon, Dec 1, 2008	29.50	29.93	26.97	27.05
619	AMEX	DHS	Fri, Nov 28, 2008	29.72	30.62	29.72	30.61
618	AMEX	DHS	Wed, Nov 26, 2008	28.44	30.06	28.44	30.06
617	AMEX	DHS	Tue, Nov 25, 2008	29.03	29.42	27.92	28.99
616	AMEX	DHS	Mon, Nov 24, 2008	26.16	28.85	26.16	28.10
615	AMEX	DHS	Fri, Nov 21, 2008	25.56	25.57	23.61	25.54
614	AMEX	DHS	Thu, Nov 20, 2008	26.60	27.15	24.68	24.72
613	AMEX	DHS	Wed, Nov 19, 2008	29.13	29.13	26.83	26.83
612	AMEX	DHS	Tue, Nov 18, 2008	29.20	29.92	28.31	29.30
611	AMEX	DHS	Mon, Nov 17, 2008	30.08	30.68	29.39	29.99
610	AMEX	DHS	Fri, Nov 14, 2008	31.45	31.91	30.28	30.37
609	AMEX	DHS	Thu, Nov 13, 2008	30.25	31.94	28.86	31.94
608	AMEX	DHS	Wed, Nov 12, 2008	30.83	31.27	30.00	30.00
607	AMEX	DHS	Tue, Nov 11, 2008	31.37	32.14	31.07	31.48
606	AMEX	DHS	Mon, Nov 10, 2008	33.78	33.78	31.80	32.04
605	AMEX	DHS	Fri, Nov 7, 2008	32.53	32.69	32.17	32.50
604	AMEX	DHS	Thu, Nov 6, 2008	33.25	34.02	31.86	32.02
603	AMEX	DHS	Wed, Nov 5, 2008	36.00	36.01	33.60	33.60
602	AMEX	DHS	Tue, Nov 4, 2008	36.24	36.58	35.66	36.46
601	AMEX	DHS	Mon, Nov 3, 2008	35.28	35.40	34.85	35.12
600	AMEX	DHS	Fri, Oct 31, 2008	34.23	35.43	34.23	34.81
599	AMEX	DHS	Thu, Oct 30, 2008	34.94	34.94	33.35	34.31
598	AMEX	DHS	Wed, Oct 29, 2008	34.59	34.62	33.10	33.10
597	AMEX	DHS	Tue, Oct 28, 2008	32.20	33.99	30.48	33.99
596	AMEX	DHS	Mon, Oct 27, 2008	31.75	32.17	31.00	31.00
595	AMEX	DHS	Fri, Oct 24, 2008	30.00	32.20	30.00	31.26
594	AMEX	DHS	Thu, Oct 23, 2008	32.68	33.12	30.90	32.67
593	AMEX	DHS	Wed, Oct 22, 2008	33.70	33.85	31.90	32.31
592	AMEX	DHS	Tue, Oct 21, 2008	35.11	35.40	34.33	34.52
591	AMEX	DHS	Mon, Oct 20, 2008	34.24	35.37	33.96	35.37
590	AMEX	DHS	Fri, Oct 17, 2008	33.71	35.52	33.21	33.77
589	AMEX	DHS	Thu, Oct 16, 2008	34.00	34.81	32.00	34.72
588	AMEX	DHS	Wed, Oct 15, 2008	35.76	35.76	34.00	34.00
587	AMEX	DHS	Tue, Oct 14, 2008	37.87	38.66	35.41	36.43
586	AMEX	DHS	Mon, Oct 13, 2008	35.32	36.44	33.26	35.49
585	AMEX	DHS	Fri, Oct 10, 2008	29.78	32.98	29.78	32.60
584	AMEX	DHS	Thu, Oct 9, 2008	35.54	35.54	31.75	32.04
583	AMEX	DHS	Wed, Oct 8, 2008	34.50	36.37	34.32	34.63
582	AMEX	DHS	Tue, Oct 7, 2008	39.50	39.50	36.00	36.00
581	AMEX	DHS	Mon, Oct 6, 2008	39.29	39.56	37.30	39.22
580	AMEX	DHS	Fri, Oct 3, 2008	43.49	43.49	40.70	40.70
579	AMEX	DHS	Thu, Oct 2, 2008	43.90	43.90	41.98	42.03
578	AMEX	DHS	Wed, Oct 1, 2008	41.68	43.76	41.39	43.10
577	AMEX	DHS	Tue, Sep 30, 2008	41.00	42.07	39.91	42.07
576	AMEX	DHS	Mon, Sep 29, 2008	44.03	44.03	39.94	40.54
575	AMEX	DHS	Fri, Sep 26, 2008	42.01	43.71	41.88	43.68
574	AMEX	DHS	Thu, Sep 25, 2008	42.00	43.72	42.00	43.00
573	AMEX	DHS	Wed, Sep 24, 2008	43.10	43.10	42.02	42.43
572	AMEX	DHS	Tue, Sep 23, 2008	43.03	43.71	42.30	42.81
571	AMEX	DHS	Mon, Sep 22, 2008	45.26	45.70	43.30	43.44
570	AMEX	DHS	Fri, Sep 19, 2008	45.00	96.38	44.80	46.01
569	AMEX	DHS	Thu, Sep 18, 2008	41.00	43.22	39.01	43.18
568	AMEX	DHS	Wed, Sep 17, 2008	40.99	41.27	39.56	39.64
567	AMEX	DHS	Tue, Sep 16, 2008	39.77	42.00	39.43	42.00
566	AMEX	DHS	Mon, Sep 15, 2008	40.80	42.64	40.78	40.79
565	AMEX	DHS	Fri, Sep 12, 2008	42.79	43.82	42.79	43.57
564	AMEX	DHS	Thu, Sep 11, 2008	41.74	43.35	40.83	43.35
563	AMEX	DHS	Wed, Sep 10, 2008	43.19	43.29	42.12	42.64
562	AMEX	DHS	Tue, Sep 9, 2008	44.27	44.93	43.06	43.06
561	AMEX	DHS	Mon, Sep 8, 2008	45.63	46.03	43.70	44.66
560	AMEX	DHS	Fri, Sep 5, 2008	41.79	43.01	41.63	42.97
559	AMEX	DHS	Thu, Sep 4, 2008	43.58	43.65	42.20	42.20
558	AMEX	DHS	Wed, Sep 3, 2008	43.20	43.83	43.06	43.83
557	AMEX	DHS	Tue, Sep 2, 2008	43.73	44.54	42.98	43.25
556	AMEX	DHS	Fri, Aug 29, 2008	42.86	43.06	42.67	42.85
555	AMEX	DHS	Thu, Aug 28, 2008	42.32	43.09	42.05	43.09
554	AMEX	DHS	Wed, Aug 27, 2008	41.35	41.84	41.28	41.79
553	AMEX	DHS	Tue, Aug 26, 2008	41.02	41.54	40.85	41.28
552	AMEX	DHS	Mon, Aug 25, 2008	41.98	41.98	41.11	41.17
551	AMEX	DHS	Fri, Aug 22, 2008	41.95	42.22	41.56	42.13
550	AMEX	DHS	Thu, Aug 21, 2008	40.69	41.42	40.48	41.25
549	AMEX	DHS	Wed, Aug 20, 2008	41.17	41.44	40.62	41.44
548	AMEX	DHS	Tue, Aug 19, 2008	41.53	41.59	40.81	41.00
547	AMEX	DHS	Mon, Aug 18, 2008	42.65	42.80	41.87	42.00
546	AMEX	DHS	Fri, Aug 15, 2008	42.91	43.27	42.61	42.86
545	AMEX	DHS	Thu, Aug 14, 2008	41.74	42.83	41.62	42.51
544	AMEX	DHS	Wed, Aug 13, 2008	42.22	42.40	41.47	41.92
543	AMEX	DHS	Tue, Aug 12, 2008	43.65	43.65	42.64	42.73
542	AMEX	DHS	Mon, Aug 11, 2008	42.90	44.62	42.90	44.01
541	AMEX	DHS	Fri, Aug 8, 2008	41.96	43.42	41.96	43.17
540	AMEX	DHS	Thu, Aug 7, 2008	42.90	43.09	41.71	41.87
539	AMEX	DHS	Wed, Aug 6, 2008	42.98	43.47	42.85	43.25
538	AMEX	DHS	Tue, Aug 5, 2008	42.69	43.52	42.31	43.45
537	AMEX	DHS	Mon, Aug 4, 2008	41.48	42.41	41.45	41.99
536	AMEX	DHS	Fri, Aug 1, 2008	42.80	42.80	41.75	42.38
535	AMEX	DHS	Thu, Jul 31, 2008	42.40	42.90	41.94	42.22
534	AMEX	DHS	Wed, Jul 30, 2008	42.88	42.90	41.69	42.63
533	AMEX	DHS	Tue, Jul 29, 2008	40.01	41.91	40.01	41.90
532	AMEX	DHS	Mon, Jul 28, 2008	41.22	41.52	39.97	39.97
531	AMEX	DHS	Fri, Jul 25, 2008	41.59	42.01	41.00	41.34
530	AMEX	DHS	Thu, Jul 24, 2008	43.61	43.61	41.49	41.51
529	AMEX	DHS	Wed, Jul 23, 2008	43.20	44.46	42.92	43.58
528	AMEX	DHS	Tue, Jul 22, 2008	40.54	42.86	40.14	42.86
527	AMEX	DHS	Mon, Jul 21, 2008	41.84	42.02	41.02	41.06
526	AMEX	DHS	Fri, Jul 18, 2008	41.11	41.35	40.37	41.09
525	AMEX	DHS	Thu, Jul 17, 2008	39.61	40.63	39.01	40.37
524	AMEX	DHS	Wed, Jul 16, 2008	36.47	38.82	36.47	38.82
523	AMEX	DHS	Tue, Jul 15, 2008	35.92	37.25	35.50	36.06
522	AMEX	DHS	Mon, Jul 14, 2008	38.87	38.98	36.79	36.79
521	AMEX	DHS	Fri, Jul 11, 2008	38.05	38.80	37.66	38.21
520	AMEX	DHS	Thu, Jul 10, 2008	38.46	39.26	38.36	38.78
519	AMEX	DHS	Wed, Jul 9, 2008	40.32	40.51	38.81	38.81
518	AMEX	DHS	Tue, Jul 8, 2008	38.26	40.21	38.26	40.21
517	AMEX	DHS	Mon, Jul 7, 2008	39.37	39.55	37.92	38.35
516	AMEX	DHS	Thu, Jul 3, 2008	39.68	39.70	38.92	39.14
515	AMEX	DHS	Wed, Jul 2, 2008	40.16	40.50	39.34	39.34
514	AMEX	DHS	Tue, Jul 1, 2008	39.15	40.10	39.06	39.99
513	AMEX	DHS	Mon, Jun 30, 2008	40.21	40.21	39.66	39.79
512	AMEX	DHS	Fri, Jun 27, 2008	40.53	40.64	39.79	40.10
511	AMEX	DHS	Thu, Jun 26, 2008	41.28	41.33	40.47	40.53
510	AMEX	DHS	Wed, Jun 25, 2008	42.14	43.00	41.90	42.04
509	AMEX	DHS	Tue, Jun 24, 2008	41.42	42.16	40.97	41.81
508	AMEX	DHS	Mon, Jun 23, 2008	42.22	42.22	41.38	41.45
507	AMEX	DHS	Fri, Jun 20, 2008	43.13	43.45	42.64	42.74
506	AMEX	DHS	Thu, Jun 19, 2008	43.34	43.54	42.80	43.54
505	AMEX	DHS	Wed, Jun 18, 2008	43.74	43.81	43.17	43.41
504	AMEX	DHS	Tue, Jun 17, 2008	45.22	45.22	43.97	43.97
503	AMEX	DHS	Mon, Jun 16, 2008	44.52	45.11	44.52	44.89
502	AMEX	DHS	Fri, Jun 13, 2008	44.02	44.58	43.88	44.58
501	AMEX	DHS	Thu, Jun 12, 2008	44.01	44.68	43.84	44.15
500	AMEX	DHS	Wed, Jun 11, 2008	44.85	44.90	43.71	43.74
499	AMEX	DHS	Tue, Jun 10, 2008	44.49	45.29	44.30	44.88
498	AMEX	DHS	Mon, Jun 9, 2008	45.63	45.78	44.51	44.71
497	AMEX	DHS	Fri, Jun 6, 2008	46.92	46.92	45.62	45.62
496	AMEX	DHS	Thu, Jun 5, 2008	46.98	47.42	46.92	47.42
495	AMEX	DHS	Wed, Jun 4, 2008	47.03	47.26	46.50	46.69
494	AMEX	DHS	Tue, Jun 3, 2008	47.38	47.47	46.57	47.02
493	AMEX	DHS	Mon, Jun 2, 2008	47.82	47.82	46.98	47.39
492	AMEX	DHS	Fri, May 30, 2008	48.36	48.36	47.98	48.03
491	AMEX	DHS	Thu, May 29, 2008	47.71	48.47	47.71	48.32
490	AMEX	DHS	Wed, May 28, 2008	47.94	47.94	47.20	47.68
489	AMEX	DHS	Tue, May 27, 2008	47.53	47.84	47.30	47.75
488	AMEX	DHS	Fri, May 23, 2008	47.70	47.71	47.39	47.42
487	AMEX	DHS	Thu, May 22, 2008	47.83	48.53	47.83	48.19
486	AMEX	DHS	Wed, May 21, 2008	48.95	48.95	47.78	47.87
485	AMEX	DHS	Tue, May 20, 2008	49.32	49.42	48.62	48.73
484	AMEX	DHS	Mon, May 19, 2008	49.67	50.24	49.58	49.64
483	AMEX	DHS	Fri, May 16, 2008	50.11	50.11	49.52	49.67
482	AMEX	DHS	Thu, May 15, 2008	49.72	50.07	49.40	50.06
481	AMEX	DHS	Wed, May 14, 2008	49.67	49.85	49.59	49.60
480	AMEX	DHS	Tue, May 13, 2008	49.81	49.81	49.24	49.29
479	AMEX	DHS	Mon, May 12, 2008	49.10	49.67	49.10	49.67
478	AMEX	DHS	Fri, May 9, 2008	49.11	49.57	48.91	48.94
477	AMEX	DHS	Thu, May 8, 2008	49.95	49.95	49.19	49.37
476	AMEX	DHS	Wed, May 7, 2008	51.08	51.08	49.58	49.58
475	AMEX	DHS	Tue, May 6, 2008	50.31	51.14	50.09	51.05
474	AMEX	DHS	Mon, May 5, 2008	51.04	51.09	50.65	50.79
473	AMEX	DHS	Fri, May 2, 2008	51.88	51.97	51.10	51.33
472	AMEX	DHS	Thu, May 1, 2008	49.82	51.17	49.69	51.16
471	AMEX	DHS	Wed, Apr 30, 2008	50.07	50.49	49.55	49.55
470	AMEX	DHS	Tue, Apr 29, 2008	50.47	50.47	49.88	50.04
469	AMEX	DHS	Mon, Apr 28, 2008	50.56	50.75	50.18	50.35
468	AMEX	DHS	Fri, Apr 25, 2008	50.04	50.55	49.70	50.45
467	AMEX	DHS	Thu, Apr 24, 2008	48.79	50.00	48.79	49.76
466	AMEX	DHS	Wed, Apr 23, 2008	48.99	49.12	48.50	48.73
465	AMEX	DHS	Tue, Apr 22, 2008	48.90	49.09	48.60	48.80
464	AMEX	DHS	Mon, Apr 21, 2008	49.44	49.44	48.84	49.05
463	AMEX	DHS	Fri, Apr 18, 2008	50.15	50.36	49.66	49.75
462	AMEX	DHS	Thu, Apr 17, 2008	48.66	49.20	48.33	49.10
461	AMEX	DHS	Wed, Apr 16, 2008	48.11	48.84	48.07	48.79
460	AMEX	DHS	Tue, Apr 15, 2008	47.44	47.72	47.18	47.46
459	AMEX	DHS	Mon, Apr 14, 2008	47.83	47.83	47.00	47.05
458	AMEX	DHS	Fri, Apr 11, 2008	48.29	48.91	47.94	48.05
457	AMEX	DHS	Thu, Apr 10, 2008	48.73	49.17	48.40	48.84
456	AMEX	DHS	Wed, Apr 9, 2008	49.51	49.65	48.61	48.73
455	AMEX	DHS	Tue, Apr 8, 2008	49.73	49.79	49.23	49.49
454	AMEX	DHS	Mon, Apr 7, 2008	50.17	50.82	50.10	50.10
453	AMEX	DHS	Fri, Apr 4, 2008	50.39	50.39	49.68	49.86
452	AMEX	DHS	Thu, Apr 3, 2008	49.80	50.61	49.80	50.25
451	AMEX	DHS	Wed, Apr 2, 2008	50.50	50.87	50.05	50.25
450	AMEX	DHS	Tue, Apr 1, 2008	48.22	50.35	48.22	50.35
449	AMEX	DHS	Mon, Mar 31, 2008	47.97	48.40	47.50	47.87
448	AMEX	DHS	Fri, Mar 28, 2008	48.34	48.45	47.41	47.44
447	AMEX	DHS	Thu, Mar 27, 2008	48.90	49.20	48.20	48.20
446	AMEX	DHS	Wed, Mar 26, 2008	49.50	49.50	48.71	48.87
445	AMEX	DHS	Tue, Mar 25, 2008	49.95	50.17	49.42	50.00
444	AMEX	DHS	Mon, Mar 24, 2008	49.73	50.65	49.72	50.08
443	AMEX	DHS	Thu, Mar 20, 2008	48.15	50.00	48.03	50.00
442	AMEX	DHS	Wed, Mar 19, 2008	48.93	49.33	47.86	47.86
441	AMEX	DHS	Tue, Mar 18, 2008	47.26	48.38	46.93	48.38
440	AMEX	DHS	Mon, Mar 17, 2008	46.22	46.48	45.20	46.33
439	AMEX	DHS	Fri, Mar 14, 2008	47.79	48.14	46.22	46.44
438	AMEX	DHS	Thu, Mar 13, 2008	46.85	48.11	46.30	47.75
437	AMEX	DHS	Wed, Mar 12, 2008	48.61	49.13	47.63	47.68
436	AMEX	DHS	Tue, Mar 11, 2008	46.55	48.49	46.55	48.49
435	AMEX	DHS	Mon, Mar 10, 2008	47.00	47.04	45.90	46.01
434	AMEX	DHS	Fri, Mar 7, 2008	46.48	47.46	46.30	46.92
433	AMEX	DHS	Thu, Mar 6, 2008	47.74	47.74	46.85	46.96
432	AMEX	DHS	Wed, Mar 5, 2008	48.56	48.95	47.87	48.25
431	AMEX	DHS	Tue, Mar 4, 2008	48.28	48.48	47.51	48.36
430	AMEX	DHS	Mon, Mar 3, 2008	49.00	49.08	48.41	48.85
429	AMEX	DHS	Fri, Feb 29, 2008	50.24	50.24	48.97	49.08
428	AMEX	DHS	Thu, Feb 28, 2008	51.25	51.45	50.61	50.74
427	AMEX	DHS	Wed, Feb 27, 2008	51.24	52.09	51.24	51.59
426	AMEX	DHS	Tue, Feb 26, 2008	51.18	51.87	51.07	51.59
425	AMEX	DHS	Mon, Feb 25, 2008	50.85	51.54	50.29	51.54
424	AMEX	DHS	Fri, Feb 22, 2008	50.29	50.93	49.75	50.62
423	AMEX	DHS	Thu, Feb 21, 2008	51.34	51.41	50.26	50.29
422	AMEX	DHS	Wed, Feb 20, 2008	50.00	51.19	49.98	50.90
421	AMEX	DHS	Tue, Feb 19, 2008	51.75	51.75	50.53	50.69
420	AMEX	DHS	Fri, Feb 15, 2008	50.75	51.13	50.53	51.13
419	AMEX	DHS	Thu, Feb 14, 2008	51.92	51.92	50.90	51.00
418	AMEX	DHS	Wed, Feb 13, 2008	51.93	51.97	51.28	51.89
417	AMEX	DHS	Tue, Feb 12, 2008	51.22	51.87	51.19	51.34
416	AMEX	DHS	Mon, Feb 11, 2008	51.14	51.14	50.33	50.84
415	AMEX	DHS	Fri, Feb 8, 2008	51.75	51.89	50.71	51.06
414	AMEX	DHS	Thu, Feb 7, 2008	51.15	52.03	50.90	51.98
413	AMEX	DHS	Wed, Feb 6, 2008	51.87	52.36	51.20	51.28
412	AMEX	DHS	Tue, Feb 5, 2008	52.81	52.90	51.76	51.76
411	AMEX	DHS	Mon, Feb 4, 2008	54.50	54.50	53.56	53.61
410	AMEX	DHS	Fri, Feb 1, 2008	53.59	54.73	53.59	54.73
409	AMEX	DHS	Thu, Jan 31, 2008	51.59	54.04	51.41	53.60
408	AMEX	DHS	Wed, Jan 30, 2008	52.37	53.83	52.21	52.33
407	AMEX	DHS	Tue, Jan 29, 2008	52.26	52.78	51.86	52.73
406	AMEX	DHS	Mon, Jan 28, 2008	50.29	51.80	49.91	51.75
405	AMEX	DHS	Fri, Jan 25, 2008	51.25	51.88	50.00	50.23
404	AMEX	DHS	Thu, Jan 24, 2008	51.25	51.31	50.55	51.09
403	AMEX	DHS	Wed, Jan 23, 2008	47.44	51.12	47.44	50.93
402	AMEX	DHS	Tue, Jan 22, 2008	45.50	48.89	45.33	48.11
401	AMEX	DHS	Fri, Jan 18, 2008	48.91	49.81	47.30	47.88
400	AMEX	DHS	Thu, Jan 17, 2008	50.51	50.51	48.62	48.62
399	AMEX	DHS	Wed, Jan 16, 2008	50.00	50.91	49.84	50.68
398	AMEX	DHS	Tue, Jan 15, 2008	50.70	50.70	49.88	49.88
397	AMEX	DHS	Mon, Jan 14, 2008	51.35	51.52	50.97	51.37
396	AMEX	DHS	Fri, Jan 11, 2008	50.99	51.96	50.77	51.07
395	AMEX	DHS	Thu, Jan 10, 2008	50.18	51.88	49.95	51.33
394	AMEX	DHS	Wed, Jan 9, 2008	50.18	50.53	49.12	50.53
393	AMEX	DHS	Tue, Jan 8, 2008	51.62	52.03	50.31	50.33
392	AMEX	DHS	Mon, Jan 7, 2008	51.11	51.77	50.70	51.42
391	AMEX	DHS	Fri, Jan 4, 2008	51.71	51.71	50.82	50.85
390	AMEX	DHS	Thu, Jan 3, 2008	52.61	52.66	52.05	52.05
389	AMEX	DHS	Wed, Jan 2, 2008	53.22	53.37	52.32	52.39
388	AMEX	DHS	Mon, Dec 31, 2007	52.89	53.57	52.77	53.14
387	AMEX	DHS	Fri, Dec 28, 2007	54.12	54.12	53.11	53.24
386	AMEX	DHS	Thu, Dec 27, 2007	54.19	54.28	53.61	53.61
385	AMEX	DHS	Wed, Dec 26, 2007	54.56	54.62	54.36	54.59
384	AMEX	DHS	Mon, Dec 24, 2007	54.48	54.82	54.48	54.79
383	AMEX	DHS	Fri, Dec 21, 2007	54.09	54.22	53.74	54.19
382	AMEX	DHS	Thu, Dec 20, 2007	53.72	53.72	52.91	53.31
381	AMEX	DHS	Wed, Dec 19, 2007	53.82	53.82	53.03	53.24
380	AMEX	DHS	Tue, Dec 18, 2007	53.46	53.61	52.78	53.40
379	AMEX	DHS	Mon, Dec 17, 2007	53.70	53.81	53.07	53.11
378	AMEX	DHS	Fri, Dec 14, 2007	55.10	55.30	54.47	54.55
377	AMEX	DHS	Thu, Dec 13, 2007	55.06	55.51	54.77	55.44
376	AMEX	DHS	Wed, Dec 12, 2007	56.52	56.62	54.91	55.49
375	AMEX	DHS	Tue, Dec 11, 2007	57.04	57.41	55.44	55.44
374	AMEX	DHS	Mon, Dec 10, 2007	57.11	57.11	56.86	57.05
373	AMEX	DHS	Fri, Dec 7, 2007	56.67	56.73	56.41	56.50
372	AMEX	DHS	Thu, Dec 6, 2007	55.55	56.48	55.55	56.48
371	AMEX	DHS	Wed, Dec 5, 2007	55.37	55.75	55.20	55.75
370	AMEX	DHS	Tue, Dec 4, 2007	54.86	55.08	54.71	54.81
369	AMEX	DHS	Mon, Dec 3, 2007	55.63	55.66	55.25	55.28
368	AMEX	DHS	Fri, Nov 30, 2007	55.98	56.05	55.32	55.69
367	AMEX	DHS	Thu, Nov 29, 2007	54.35	55.02	54.35	54.89
366	AMEX	DHS	Wed, Nov 28, 2007	53.77	54.95	53.33	54.71
365	AMEX	DHS	Tue, Nov 27, 2007	52.36	53.30	52.36	53.20
364	AMEX	DHS	Mon, Nov 26, 2007	53.95	53.95	52.22	52.22
363	AMEX	DHS	Fri, Nov 23, 2007	53.46	53.84	52.77	53.82
362	AMEX	DHS	Wed, Nov 21, 2007	53.15	53.43	52.93	52.93
361	AMEX	DHS	Tue, Nov 20, 2007	53.76	54.07	53.06	53.70
360	AMEX	DHS	Mon, Nov 19, 2007	54.52	54.52	53.60	53.83
359	AMEX	DHS	Fri, Nov 16, 2007	55.27	55.27	54.47	54.91
358	AMEX	DHS	Thu, Nov 15, 2007	55.40	55.67	54.60	54.95
357	AMEX	DHS	Wed, Nov 14, 2007	56.71	56.71	55.65	55.70
356	AMEX	DHS	Tue, Nov 13, 2007	54.77	56.16	54.77	56.16
355	AMEX	DHS	Mon, Nov 12, 2007	54.48	55.32	54.24	54.24
354	AMEX	DHS	Fri, Nov 9, 2007	54.11	55.27	54.07	54.63
353	AMEX	DHS	Thu, Nov 8, 2007	54.74	55.05	53.84	54.83
352	AMEX	DHS	Wed, Nov 7, 2007	55.69	55.98	54.53	54.59
351	AMEX	DHS	Tue, Nov 6, 2007	55.97	56.45	55.82	56.44
350	AMEX	DHS	Mon, Nov 5, 2007	56.34	56.34	55.50	55.95
349	AMEX	DHS	Fri, Nov 2, 2007	57.78	57.78	55.88	56.49
348	AMEX	DHS	Thu, Nov 1, 2007	57.46	58.10	56.81	56.93
347	AMEX	DHS	Wed, Oct 31, 2007	58.56	59.00	58.44	58.91
346	AMEX	DHS	Tue, Oct 30, 2007	58.44	58.52	58.30	58.30
345	AMEX	DHS	Mon, Oct 29, 2007	58.41	58.71	58.41	58.62
344	AMEX	DHS	Fri, Oct 26, 2007	57.27	58.48	57.27	58.38
343	AMEX	DHS	Thu, Oct 25, 2007	57.56	57.83	57.16	57.55
342	AMEX	DHS	Wed, Oct 24, 2007	57.52	57.75	56.66	57.62
341	AMEX	DHS	Tue, Oct 23, 2007	57.61	57.86	57.41	57.86
340	AMEX	DHS	Mon, Oct 22, 2007	56.72	57.55	56.72	57.50
339	AMEX	DHS	Fri, Oct 19, 2007	58.10	58.15	57.05	57.05
338	AMEX	DHS	Thu, Oct 18, 2007	58.53	58.65	58.28	58.40
337	AMEX	DHS	Wed, Oct 17, 2007	59.05	59.05	58.27	58.79
336	AMEX	DHS	Tue, Oct 16, 2007	59.21	59.21	58.74	58.80
335	AMEX	DHS	Mon, Oct 15, 2007	60.09	60.28	59.25	59.53
334	AMEX	DHS	Fri, Oct 12, 2007	60.04	60.31	60.04	60.19
333	AMEX	DHS	Thu, Oct 11, 2007	60.43	60.77	59.98	59.98
332	AMEX	DHS	Wed, Oct 10, 2007	60.40	60.49	60.20	60.31
331	AMEX	DHS	Tue, Oct 9, 2007	60.45	60.62	60.11	60.62
330	AMEX	DHS	Mon, Oct 8, 2007	60.35	60.42	60.15	60.18
329	AMEX	DHS	Fri, Oct 5, 2007	60.40	60.84	60.37	60.62
328	AMEX	DHS	Thu, Oct 4, 2007	60.07	60.21	60.02	60.08
327	AMEX	DHS	Wed, Oct 3, 2007	59.75	60.11	59.75	59.92
326	AMEX	DHS	Tue, Oct 2, 2007	59.89	60.05	59.77	60.01
325	AMEX	DHS	Mon, Oct 1, 2007	59.00	59.88	59.00	59.85
324	AMEX	DHS	Fri, Sep 28, 2007	59.20	59.20	58.86	58.96
323	AMEX	DHS	Thu, Sep 27, 2007	59.30	59.40	58.86	59.30
322	AMEX	DHS	Wed, Sep 26, 2007	58.95	59.25	58.95	59.07
321	AMEX	DHS	Tue, Sep 25, 2007	58.84	58.93	58.68	58.84
320	AMEX	DHS	Mon, Sep 24, 2007	59.55	59.55	59.00	59.02
319	AMEX	DHS	Fri, Sep 21, 2007	60.10	60.10	59.70	59.91
318	AMEX	DHS	Thu, Sep 20, 2007	60.17	60.17	59.70	59.70
317	AMEX	DHS	Wed, Sep 19, 2007	60.00	60.50	60.00	60.20
316	AMEX	DHS	Tue, Sep 18, 2007	58.40	59.73	58.11	59.70
315	AMEX	DHS	Mon, Sep 17, 2007	58.00	58.12	57.89	57.96
314	AMEX	DHS	Fri, Sep 14, 2007	57.80	58.29	57.80	58.29
313	AMEX	DHS	Thu, Sep 13, 2007	57.90	58.41	57.90	58.25
312	AMEX	DHS	Wed, Sep 12, 2007	57.40	57.87	57.40	57.72
311	AMEX	DHS	Tue, Sep 11, 2007	57.00	57.63	57.00	57.63
310	AMEX	DHS	Mon, Sep 10, 2007	57.16	57.20	56.46	57.03
309	AMEX	DHS	Fri, Sep 7, 2007	57.20	57.28	56.82	57.05
308	AMEX	DHS	Thu, Sep 6, 2007	57.85	57.95	57.47	57.93
307	AMEX	DHS	Wed, Sep 5, 2007	58.00	58.00	57.56	57.67
306	AMEX	DHS	Tue, Sep 4, 2007	57.80	58.67	57.80	58.52
305	AMEX	DHS	Fri, Aug 31, 2007	58.00	58.23	57.71	57.89
304	AMEX	DHS	Thu, Aug 30, 2007	57.10	57.78	57.10	57.34
303	AMEX	DHS	Wed, Aug 29, 2007	57.00	57.78	56.87	57.71
302	AMEX	DHS	Tue, Aug 28, 2007	57.75	57.75	56.69	56.69
301	AMEX	DHS	Mon, Aug 27, 2007	58.50	58.50	58.00	58.02
300	AMEX	DHS	Fri, Aug 24, 2007	58.10	58.61	58.09	58.61
299	AMEX	DHS	Thu, Aug 23, 2007	58.50	58.50	57.93	58.29
298	AMEX	DHS	Wed, Aug 22, 2007	58.10	58.40	57.77	58.26
297	AMEX	DHS	Tue, Aug 21, 2007	57.40	58.13	57.29	57.74
296	AMEX	DHS	Mon, Aug 20, 2007	57.87	57.87	57.01	57.59
295	AMEX	DHS	Fri, Aug 17, 2007	57.90	58.10	56.88	57.69
294	AMEX	DHS	Thu, Aug 16, 2007	54.50	56.23	54.18	56.23
293	AMEX	DHS	Wed, Aug 15, 2007	55.64	56.49	55.04	55.10
292	AMEX	DHS	Tue, Aug 14, 2007	56.75	56.75	55.51	55.51
291	AMEX	DHS	Mon, Aug 13, 2007	57.30	57.31	56.70	56.70
290	AMEX	DHS	Fri, Aug 10, 2007	56.53	57.42	56.23	56.99
289	AMEX	DHS	Thu, Aug 9, 2007	57.80	58.25	57.25	57.29
288	AMEX	DHS	Wed, Aug 8, 2007	58.15	58.74	57.83	58.28
287	AMEX	DHS	Tue, Aug 7, 2007	56.85	58.10	56.85	57.80
286	AMEX	DHS	Mon, Aug 6, 2007	55.90	57.23	55.24	57.23
285	AMEX	DHS	Fri, Aug 3, 2007	56.90	57.31	55.44	55.64
284	AMEX	DHS	Thu, Aug 2, 2007	57.10	57.29	56.85	57.22
283	AMEX	DHS	Wed, Aug 1, 2007	56.30	57.10	55.92	57.07
282	AMEX	DHS	Tue, Jul 31, 2007	57.30	57.68	56.50	56.50
281	AMEX	DHS	Mon, Jul 30, 2007	56.45	57.19	56.15	56.98
280	AMEX	DHS	Fri, Jul 27, 2007	57.34	57.66	56.42	56.42
279	AMEX	DHS	Thu, Jul 26, 2007	58.10	58.30	56.95	57.40
278	AMEX	DHS	Wed, Jul 25, 2007	58.92	59.08	58.18	58.73
277	AMEX	DHS	Tue, Jul 24, 2007	59.30	59.42	58.35	58.39
276	AMEX	DHS	Mon, Jul 23, 2007	59.75	59.88	59.60	59.62
275	AMEX	DHS	Fri, Jul 20, 2007	60.05	60.09	59.28	59.31
274	AMEX	DHS	Thu, Jul 19, 2007	60.30	60.33	59.95	60.15
273	AMEX	DHS	Wed, Jul 18, 2007	59.90	60.14	59.47	60.00
272	AMEX	DHS	Tue, Jul 17, 2007	60.68	60.68	60.47	60.49
271	AMEX	DHS	Mon, Jul 16, 2007	60.60	60.78	60.40	60.42
270	AMEX	DHS	Fri, Jul 13, 2007	60.41	60.69	60.38	60.47
269	AMEX	DHS	Thu, Jul 12, 2007	59.55	60.33	59.55	60.33
268	AMEX	DHS	Wed, Jul 11, 2007	58.80	59.23	58.80	59.12
267	AMEX	DHS	Tue, Jul 10, 2007	59.50	59.50	58.86	58.88
266	AMEX	DHS	Mon, Jul 9, 2007	59.90	59.92	59.66	59.85
265	AMEX	DHS	Fri, Jul 6, 2007	59.80	59.90	59.72	59.89
264	AMEX	DHS	Thu, Jul 5, 2007	59.95	59.98	59.63	59.88
263	AMEX	DHS	Tue, Jul 3, 2007	59.85	60.06	59.80	60.00
262	AMEX	DHS	Mon, Jul 2, 2007	59.30	59.69	59.28	59.67
261	AMEX	DHS	Fri, Jun 29, 2007	59.35	59.59	58.69	59.02
260	AMEX	DHS	Thu, Jun 28, 2007	59.16	59.47	59.11	59.24
259	AMEX	DHS	Wed, Jun 27, 2007	58.30	59.15	58.28	59.11
258	AMEX	DHS	Tue, Jun 26, 2007	58.85	59.06	58.51	58.51
257	AMEX	DHS	Mon, Jun 25, 2007	59.00	59.33	58.50	58.60
256	AMEX	DHS	Fri, Jun 22, 2007	59.75	59.75	59.32	59.35
255	AMEX	DHS	Thu, Jun 21, 2007	59.67	60.10	59.50	60.00
254	AMEX	DHS	Wed, Jun 20, 2007	60.95	60.95	59.87	59.87
253	AMEX	DHS	Tue, Jun 19, 2007	60.35	60.82	60.35	60.80
252	AMEX	DHS	Mon, Jun 18, 2007	60.70	60.70	60.44	60.47
251	AMEX	DHS	Fri, Jun 15, 2007	60.90	60.90	60.65	60.70
250	AMEX	DHS	Thu, Jun 14, 2007	60.36	60.58	60.30	60.30
249	AMEX	DHS	Wed, Jun 13, 2007	59.60	60.17	59.55	60.17
248	AMEX	DHS	Tue, Jun 12, 2007	59.90	59.91	59.40	59.40
247	AMEX	DHS	Mon, Jun 11, 2007	59.95	60.34	59.89	60.10
246	AMEX	DHS	Fri, Jun 8, 2007	59.35	60.01	59.35	60.01
245	AMEX	DHS	Thu, Jun 7, 2007	60.35	60.45	59.44	59.44
244	AMEX	DHS	Wed, Jun 6, 2007	60.70	60.82	60.41	60.60
243	AMEX	DHS	Tue, Jun 5, 2007	61.25	61.26	60.90	61.03
242	AMEX	DHS	Mon, Jun 4, 2007	61.38	61.54	61.33	61.49
241	AMEX	DHS	Fri, Jun 1, 2007	61.70	61.70	61.27	61.45
240	AMEX	DHS	Thu, May 31, 2007	61.60	61.60	61.36	61.40
239	AMEX	DHS	Wed, May 30, 2007	60.84	61.50	60.83	61.50
238	AMEX	DHS	Tue, May 29, 2007	61.00	61.15	60.89	61.03
237	AMEX	DHS	Fri, May 25, 2007	60.88	60.90	60.65	60.79
236	AMEX	DHS	Thu, May 24, 2007	61.11	61.26	60.55	60.59
235	AMEX	DHS	Wed, May 23, 2007	61.50	61.59	61.14	61.14
234	AMEX	DHS	Tue, May 22, 2007	61.34	61.55	61.31	61.42
233	AMEX	DHS	Mon, May 21, 2007	61.25	61.41	61.21	61.27
232	AMEX	DHS	Fri, May 18, 2007	61.10	61.20	61.07	61.13
231	AMEX	DHS	Thu, May 17, 2007	61.15	61.15	60.93	61.02
230	AMEX	DHS	Wed, May 16, 2007	60.85	61.16	60.85	61.15
229	AMEX	DHS	Tue, May 15, 2007	60.85	61.13	60.71	60.71
228	AMEX	DHS	Mon, May 14, 2007	60.85	60.91	60.50	60.64
227	AMEX	DHS	Fri, May 11, 2007	60.38	60.75	60.38	60.75
226	AMEX	DHS	Thu, May 10, 2007	60.73	60.81	60.34	60.34
225	AMEX	DHS	Wed, May 9, 2007	60.67	61.03	60.67	61.03
224	AMEX	DHS	Tue, May 8, 2007	60.75	60.80	60.59	60.72
223	AMEX	DHS	Mon, May 7, 2007	60.80	60.94	60.80	60.91
222	AMEX	DHS	Fri, May 4, 2007	60.65	60.85	60.65	60.73
221	AMEX	DHS	Thu, May 3, 2007	60.55	60.65	60.39	60.57
220	AMEX	DHS	Wed, May 2, 2007	60.10	60.37	60.10	60.35
219	AMEX	DHS	Tue, May 1, 2007	59.90	60.04	59.69	60.00
218	AMEX	DHS	Mon, Apr 30, 2007	60.20	60.39	59.82	59.82
217	AMEX	DHS	Fri, Apr 27, 2007	60.15	60.28	60.03	60.18
216	AMEX	DHS	Thu, Apr 26, 2007	60.31	60.31	60.04	60.21
215	AMEX	DHS	Wed, Apr 25, 2007	60.05	60.32	59.85	60.29
214	AMEX	DHS	Tue, Apr 24, 2007	59.90	59.90	59.42	59.66
213	AMEX	DHS	Mon, Apr 23, 2007	59.99	60.09	59.75	59.82
212	AMEX	DHS	Fri, Apr 20, 2007	60.03	60.03	59.81	60.00
211	AMEX	DHS	Thu, Apr 19, 2007	59.55	59.78	59.40	59.58
210	AMEX	DHS	Wed, Apr 18, 2007	59.45	59.87	59.45	59.78
209	AMEX	DHS	Tue, Apr 17, 2007	59.45	59.64	59.45	59.57
208	AMEX	DHS	Mon, Apr 16, 2007	59.30	59.53	59.30	59.44
207	AMEX	DHS	Fri, Apr 13, 2007	58.70	58.86	58.60	58.84
206	AMEX	DHS	Thu, Apr 12, 2007	58.35	58.53	58.15	58.53
205	AMEX	DHS	Wed, Apr 11, 2007	58.90	58.90	58.28	58.39
204	AMEX	DHS	Tue, Apr 10, 2007	58.50	58.86	58.50	58.79
203	AMEX	DHS	Mon, Apr 9, 2007	58.75	58.75	58.56	58.57
202	AMEX	DHS	Thu, Apr 5, 2007	58.32	58.69	58.32	58.61
201	AMEX	DHS	Wed, Apr 4, 2007	58.70	58.70	58.38	58.47
200	AMEX	DHS	Tue, Apr 3, 2007	58.45	58.63	58.28	58.62
199	AMEX	DHS	Mon, Apr 2, 2007	58.18	58.18	57.85	58.10
198	AMEX	DHS	Fri, Mar 30, 2007	58.14	58.25	57.67	57.94
197	AMEX	DHS	Thu, Mar 29, 2007	58.00	58.09	57.68	57.98
196	AMEX	DHS	Wed, Mar 28, 2007	57.90	57.98	57.60	57.78
195	AMEX	DHS	Tue, Mar 27, 2007	58.25	58.25	58.01	58.11
194	AMEX	DHS	Mon, Mar 26, 2007	58.43	58.46	57.94	58.37
193	AMEX	DHS	Fri, Mar 23, 2007	58.90	58.95	58.75	58.87
192	AMEX	DHS	Thu, Mar 22, 2007	58.89	58.98	58.75	58.84
191	AMEX	DHS	Wed, Mar 21, 2007	57.90	59.02	57.81	58.83
190	AMEX	DHS	Tue, Mar 20, 2007	57.45	57.85	57.43	57.85
189	AMEX	DHS	Mon, Mar 19, 2007	56.98	57.42	56.98	57.38
188	AMEX	DHS	Fri, Mar 16, 2007	57.05	57.26	56.79	56.81
187	AMEX	DHS	Thu, Mar 15, 2007	56.50	57.14	56.50	57.10
186	AMEX	DHS	Wed, Mar 14, 2007	56.55	56.72	55.74	56.63
185	AMEX	DHS	Tue, Mar 13, 2007	57.32	57.33	56.33	56.37
184	AMEX	DHS	Mon, Mar 12, 2007	57.43	57.71	57.20	57.56
183	AMEX	DHS	Fri, Mar 9, 2007	57.60	57.61	57.29	57.43
182	AMEX	DHS	Thu, Mar 8, 2007	57.30	57.51	57.15	57.21
181	AMEX	DHS	Wed, Mar 7, 2007	57.17	57.17	56.84	56.84
180	AMEX	DHS	Tue, Mar 6, 2007	56.73	57.22	56.54	57.15
179	AMEX	DHS	Mon, Mar 5, 2007	56.48	56.90	56.11	56.19
178	AMEX	DHS	Fri, Mar 2, 2007	57.45	57.58	56.93	56.95
177	AMEX	DHS	Thu, Mar 1, 2007	56.70	57.83	56.70	57.59
176	AMEX	DHS	Wed, Feb 28, 2007	57.58	58.03	57.17	57.70
175	AMEX	DHS	Tue, Feb 27, 2007	58.60	58.81	56.81	57.46
174	AMEX	DHS	Mon, Feb 26, 2007	59.45	59.45	58.99	59.12
173	AMEX	DHS	Fri, Feb 23, 2007	59.30	59.30	58.91	59.06
172	AMEX	DHS	Thu, Feb 22, 2007	59.35	59.52	59.16	59.28
171	AMEX	DHS	Wed, Feb 21, 2007	59.50	59.50	59.27	59.41
170	AMEX	DHS	Tue, Feb 20, 2007	59.50	59.63	59.29	59.63
169	AMEX	DHS	Fri, Feb 16, 2007	59.28	59.48	59.26	59.48
168	AMEX	DHS	Thu, Feb 15, 2007	59.55	59.55	59.38	59.48
167	AMEX	DHS	Wed, Feb 14, 2007	59.35	59.65	59.26	59.55
166	AMEX	DHS	Tue, Feb 13, 2007	58.90	59.23	58.88	59.23
165	AMEX	DHS	Mon, Feb 12, 2007	58.85	58.86	58.61	58.70
164	AMEX	DHS	Fri, Feb 9, 2007	59.24	59.24	58.58	58.73
163	AMEX	DHS	Thu, Feb 8, 2007	59.35	59.35	58.94	59.12
162	AMEX	DHS	Wed, Feb 7, 2007	59.35	59.36	59.21	59.27
161	AMEX	DHS	Tue, Feb 6, 2007	59.15	59.26	59.14	59.25
160	AMEX	DHS	Mon, Feb 5, 2007	59.00	59.15	58.92	59.08
159	AMEX	DHS	Fri, Feb 2, 2007	59.10	59.10	58.96	59.09
158	AMEX	DHS	Thu, Feb 1, 2007	58.90	59.01	58.74	58.99
157	AMEX	DHS	Wed, Jan 31, 2007	58.25	58.78	58.22	58.70
156	AMEX	DHS	Tue, Jan 30, 2007	58.10	58.27	58.00	58.22
155	AMEX	DHS	Mon, Jan 29, 2007	58.15	58.20	57.98	58.04
154	AMEX	DHS	Fri, Jan 26, 2007	58.15	58.15	57.74	58.08
153	AMEX	DHS	Thu, Jan 25, 2007	58.65	58.65	57.93	58.07
152	AMEX	DHS	Wed, Jan 24, 2007	58.20	58.48	58.17	58.48
151	AMEX	DHS	Tue, Jan 23, 2007	57.95	58.11	57.78	58.05
150	AMEX	DHS	Mon, Jan 22, 2007	58.15	58.15	57.83	57.91
149	AMEX	DHS	Fri, Jan 19, 2007	58.00	58.06	57.91	58.06
148	AMEX	DHS	Thu, Jan 18, 2007	58.15	58.15	57.85	57.97
147	AMEX	DHS	Wed, Jan 17, 2007	58.10	58.10	57.91	58.02
146	AMEX	DHS	Tue, Jan 16, 2007	58.00	58.04	57.90	58.04
145	AMEX	DHS	Fri, Jan 12, 2007	57.86	57.96	57.72	57.88
144	AMEX	DHS	Thu, Jan 11, 2007	57.70	57.86	57.67	57.81
143	AMEX	DHS	Wed, Jan 10, 2007	57.48	57.56	57.22	57.54
142	AMEX	DHS	Tue, Jan 9, 2007	57.50	57.58	57.13	57.50
141	AMEX	DHS	Mon, Jan 8, 2007	57.20	57.46	57.01	57.42
140	AMEX	DHS	Fri, Jan 5, 2007	57.80	57.80	57.25	57.31
139	AMEX	DHS	Thu, Jan 4, 2007	57.60	58.05	57.55	57.93
138	AMEX	DHS	Wed, Jan 3, 2007	57.97	58.39	57.57	57.84
137	AMEX	DHS	Fri, Dec 29, 2006	58.00	58.04	57.73	57.73
136	AMEX	DHS	Thu, Dec 28, 2006	58.20	58.20	57.94	58.01
135	AMEX	DHS	Wed, Dec 27, 2006	58.00	58.21	57.94	58.21
134	AMEX	DHS	Tue, Dec 26, 2006	57.30	57.73	57.30	57.73
133	AMEX	DHS	Fri, Dec 22, 2006	57.56	57.56	57.30	57.33
132	AMEX	DHS	Thu, Dec 21, 2006	57.85	57.85	57.49	57.60
131	AMEX	DHS	Wed, Dec 20, 2006	58.25	58.31	58.06	58.08
130	AMEX	DHS	Tue, Dec 19, 2006	58.10	58.20	57.83	58.15
129	AMEX	DHS	Mon, Dec 18, 2006	58.20	58.29	58.07	58.08
128	AMEX	DHS	Fri, Dec 15, 2006	58.00	58.14	57.95	58.09
127	AMEX	DHS	Thu, Dec 14, 2006	57.41	57.87	57.41	57.83
126	AMEX	DHS	Wed, Dec 13, 2006	57.40	57.65	57.32	57.48
125	AMEX	DHS	Tue, Dec 12, 2006	57.30	57.37	57.05	57.37
124	AMEX	DHS	Mon, Dec 11, 2006	57.10	57.28	57.10	57.28
123	AMEX	DHS	Fri, Dec 8, 2006	56.85	57.02	56.64	56.90
122	AMEX	DHS	Thu, Dec 7, 2006	56.95	57.16	56.80	56.82
121	AMEX	DHS	Wed, Dec 6, 2006	57.10	57.10	56.86	56.98
120	AMEX	DHS	Tue, Dec 5, 2006	56.80	57.07	56.80	56.96
119	AMEX	DHS	Mon, Dec 4, 2006	56.70	56.99	56.68	56.89
118	AMEX	DHS	Fri, Dec 1, 2006	56.90	56.90	56.37	56.75
117	AMEX	DHS	Thu, Nov 30, 2006	56.70	56.94	56.56	56.74
116	AMEX	DHS	Wed, Nov 29, 2006	56.45	56.79	56.45	56.67
115	AMEX	DHS	Tue, Nov 28, 2006	56.10	56.27	55.97	56.13
114	AMEX	DHS	Mon, Nov 27, 2006	56.70	56.70	55.87	55.96
113	AMEX	DHS	Fri, Nov 24, 2006	56.75	56.80	56.66	56.71
112	AMEX	DHS	Wed, Nov 22, 2006	56.75	56.92	56.69	56.81
111	AMEX	DHS	Tue, Nov 21, 2006	56.90	56.91	56.66	56.88
110	AMEX	DHS	Mon, Nov 20, 2006	56.85	56.99	56.76	56.86
109	AMEX	DHS	Fri, Nov 17, 2006	56.55	56.77	56.43	56.74
108	AMEX	DHS	Thu, Nov 16, 2006	56.50	56.69	56.39	56.61
107	AMEX	DHS	Wed, Nov 15, 2006	56.40	56.40	56.20	56.37
106	AMEX	DHS	Tue, Nov 14, 2006	56.18	56.38	55.80	56.33
105	AMEX	DHS	Mon, Nov 13, 2006	55.95	56.23	55.92	56.10
104	AMEX	DHS	Fri, Nov 10, 2006	56.05	56.05	55.76	55.87
103	AMEX	DHS	Thu, Nov 9, 2006	56.45	56.45	55.88	55.88
102	AMEX	DHS	Wed, Nov 8, 2006	56.15	56.47	56.12	56.38
101	AMEX	DHS	Tue, Nov 7, 2006	56.30	56.45	56.24	56.27
100	AMEX	DHS	Mon, Nov 6, 2006	55.90	56.29	55.75	56.24
99	AMEX	DHS	Fri, Nov 3, 2006	55.98	55.98	55.58	55.65
98	AMEX	DHS	Thu, Nov 2, 2006	56.00	56.03	55.69	55.85
97	AMEX	DHS	Wed, Nov 1, 2006	56.45	56.45	55.93	56.00
96	AMEX	DHS	Tue, Oct 31, 2006	56.45	56.45	56.07	56.16
95	AMEX	DHS	Mon, Oct 30, 2006	56.40	56.40	56.13	56.26
94	AMEX	DHS	Fri, Oct 27, 2006	56.60	56.60	56.25	56.36
93	AMEX	DHS	Thu, Oct 26, 2006	56.70	56.70	56.41	56.67
92	AMEX	DHS	Wed, Oct 25, 2006	56.38	56.66	56.28	56.62
91	AMEX	DHS	Tue, Oct 24, 2006	56.18	56.31	56.02	56.31
90	AMEX	DHS	Mon, Oct 23, 2006	56.08	56.38	55.90	56.38
89	AMEX	DHS	Fri, Oct 20, 2006	56.00	56.06	55.76	56.06
88	AMEX	DHS	Thu, Oct 19, 2006	55.90	55.90	55.74	55.89
87	AMEX	DHS	Wed, Oct 18, 2006	55.95	55.95	55.65	55.85
86	AMEX	DHS	Tue, Oct 17, 2006	55.53	55.72	55.43	55.66
85	AMEX	DHS	Mon, Oct 16, 2006	55.85	55.86	55.54	55.75
84	AMEX	DHS	Fri, Oct 13, 2006	55.75	55.87	55.54	55.87
83	AMEX	DHS	Thu, Oct 12, 2006	55.50	55.74	55.48	55.71
82	AMEX	DHS	Wed, Oct 11, 2006	55.30	55.46	55.15	55.39
81	AMEX	DHS	Tue, Oct 10, 2006	55.40	55.50	55.18	55.38
80	AMEX	DHS	Mon, Oct 9, 2006	55.20	55.36	55.01	55.36
79	AMEX	DHS	Fri, Oct 6, 2006	55.20	55.32	55.10	55.19
78	AMEX	DHS	Thu, Oct 5, 2006	55.40	55.50	55.25	55.42
77	AMEX	DHS	Wed, Oct 4, 2006	55.00	55.44	54.95	55.40
76	AMEX	DHS	Tue, Oct 3, 2006	55.00	55.40	55.00	55.21
75	AMEX	DHS	Mon, Oct 2, 2006	55.13	55.20	54.91	55.00
74	AMEX	DHS	Fri, Sep 29, 2006	55.25	55.27	55.01	55.01
73	AMEX	DHS	Thu, Sep 28, 2006	55.30	55.30	55.02	55.24
72	AMEX	DHS	Wed, Sep 27, 2006	55.15	55.30	55.05	55.16
71	AMEX	DHS	Tue, Sep 26, 2006	55.00	55.13	54.83	55.13
70	AMEX	DHS	Mon, Sep 25, 2006	54.92	55.08	54.56	54.97
69	AMEX	DHS	Fri, Sep 22, 2006	54.61	54.67	54.50	54.67
68	AMEX	DHS	Thu, Sep 21, 2006	54.90	54.92	54.46	54.61
67	AMEX	DHS	Wed, Sep 20, 2006	54.70	54.88	54.70	54.84
66	AMEX	DHS	Tue, Sep 19, 2006	54.45	54.55	54.29	54.55
65	AMEX	DHS	Mon, Sep 18, 2006	54.50	54.60	54.41	54.49
64	AMEX	DHS	Fri, Sep 15, 2006	54.75	54.77	54.55	54.59
63	AMEX	DHS	Thu, Sep 14, 2006	54.55	54.56	54.42	54.56
62	AMEX	DHS	Wed, Sep 13, 2006	54.35	54.57	54.27	54.57
61	AMEX	DHS	Tue, Sep 12, 2006	54.10	54.38	53.96	54.37
60	AMEX	DHS	Mon, Sep 11, 2006	53.85	53.91	53.73	53.90
59	AMEX	DHS	Fri, Sep 8, 2006	53.78	53.92	53.59	53.91
58	AMEX	DHS	Thu, Sep 7, 2006	54.00	54.00	53.69	53.70
57	AMEX	DHS	Wed, Sep 6, 2006	54.08	54.15	53.97	54.00
56	AMEX	DHS	Tue, Sep 5, 2006	54.18	54.28	54.12	54.22
55	AMEX	DHS	Fri, Sep 1, 2006	54.00	54.18	54.00	54.15
54	AMEX	DHS	Thu, Aug 31, 2006	54.12	54.12	53.98	54.01
53	AMEX	DHS	Wed, Aug 30, 2006	54.05	54.11	53.99	54.05
52	AMEX	DHS	Tue, Aug 29, 2006	53.86	53.98	53.69	53.98
51	AMEX	DHS	Mon, Aug 28, 2006	53.40	53.97	53.40	53.91
50	AMEX	DHS	Fri, Aug 25, 2006	53.56	53.64	53.52	53.61
49	AMEX	DHS	Thu, Aug 24, 2006	53.67	53.67	53.52	53.66
48	AMEX	DHS	Wed, Aug 23, 2006	53.70	53.73	53.40	53.48
47	AMEX	DHS	Tue, Aug 22, 2006	53.56	53.72	53.50	53.69
46	AMEX	DHS	Mon, Aug 21, 2006	53.55	53.62	53.51	53.56
45	AMEX	DHS	Fri, Aug 18, 2006	53.50	53.66	53.40	53.65
44	AMEX	DHS	Thu, Aug 17, 2006	53.34	53.45	53.25	53.38
43	AMEX	DHS	Wed, Aug 16, 2006	53.32	53.43	53.28	53.38
42	AMEX	DHS	Tue, Aug 15, 2006	53.14	53.20	52.98	53.20
41	AMEX	DHS	Mon, Aug 14, 2006	52.68	52.95	52.53	52.54
40	AMEX	DHS	Fri, Aug 11, 2006	52.60	52.60	52.26	52.45
39	AMEX	DHS	Thu, Aug 10, 2006	52.36	52.70	52.32	52.68
38	AMEX	DHS	Wed, Aug 9, 2006	52.95	53.22	52.52	52.52
37	AMEX	DHS	Tue, Aug 8, 2006	53.11	53.15	52.82	52.82
36	AMEX	DHS	Mon, Aug 7, 2006	53.17	53.17	52.90	52.90
35	AMEX	DHS	Fri, Aug 4, 2006	53.27	53.51	53.13	53.21
34	AMEX	DHS	Thu, Aug 3, 2006	52.86	53.13	52.86	53.13
33	AMEX	DHS	Wed, Aug 2, 2006	52.75	53.05	52.75	52.95
32	AMEX	DHS	Tue, Aug 1, 2006	52.54	52.80	52.54	52.80
31	AMEX	DHS	Mon, Jul 31, 2006	52.96	52.96	52.75	52.88
30	AMEX	DHS	Fri, Jul 28, 2006	52.47	53.14	52.40	53.08
29	AMEX	DHS	Thu, Jul 27, 2006	52.75	52.79	52.30	52.36
28	AMEX	DHS	Wed, Jul 26, 2006	52.35	52.64	52.34	52.60
27	AMEX	DHS	Tue, Jul 25, 2006	52.10	52.41	52.03	52.41
26	AMEX	DHS	Mon, Jul 24, 2006	51.55	52.03	51.52	52.01
25	AMEX	DHS	Fri, Jul 21, 2006	51.51	51.51	51.27	51.32
24	AMEX	DHS	Thu, Jul 20, 2006	51.64	51.78	51.47	51.47
23	AMEX	DHS	Wed, Jul 19, 2006	51.40	51.63	51.40	51.62
22	AMEX	DHS	Tue, Jul 18, 2006	50.48	50.48	50.36	50.47
21	AMEX	DHS	Mon, Jul 17, 2006	50.29	50.44	50.14	50.43
20	AMEX	DHS	Fri, Jul 14, 2006	50.42	50.49	50.15	50.39
19	AMEX	DHS	Thu, Jul 13, 2006	51.02	51.02	50.66	50.72
18	AMEX	DHS	Wed, Jul 12, 2006	51.57	51.66	51.10	51.16
17	AMEX	DHS	Tue, Jul 11, 2006	51.41	51.59	51.24	51.59
16	AMEX	DHS	Mon, Jul 10, 2006	51.35	51.67	51.35	51.50
15	AMEX	DHS	Fri, Jul 7, 2006	51.48	51.58	51.44	51.46
14	AMEX	DHS	Thu, Jul 6, 2006	51.01	51.47	51.01	51.29
13	AMEX	DHS	Wed, Jul 5, 2006	51.15	51.19	50.94	51.07
12	AMEX	DHS	Mon, Jul 3, 2006	51.05	51.29	51.00	51.29
11	AMEX	DHS	Fri, Jun 30, 2006	51.00	51.00	50.91	50.94
10	AMEX	DHS	Thu, Jun 29, 2006	50.30	50.81	50.21	50.81
9	AMEX	DHS	Wed, Jun 28, 2006	49.85	49.95	49.72	49.95
8	AMEX	DHS	Tue, Jun 27, 2006	49.87	49.87	49.65	49.65
7	AMEX	DHS	Mon, Jun 26, 2006	49.84	49.96	49.83	49.96
6	AMEX	DHS	Fri, Jun 23, 2006	49.70	49.84	49.57	49.68
5	AMEX	DHS	Thu, Jun 22, 2006	49.87	49.87	49.70	49.70
4	AMEX	DHS	Wed, Jun 21, 2006	49.78	50.15	49.78	50.00
3	AMEX	DHS	Tue, Jun 20, 2006	49.87	49.87	49.86	49.86
2	AMEX	DHS	Mon, Jun 19, 2006	50.18	50.18	49.58	49.77
1	AMEX	DHS	Fri, Jun 16, 2006	50.08	50.19	49.93	50.03
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree U.S. High Dividend Fund AMEX:DHS 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