Credit Suisse High Yield Bond Fund NYSE:DHY Historical Prices

Below are the 4204 trading days of historical prices for DHY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4204	NYSE	DHY	Thu, Jan 19, 2023	1.89	1.90	1.87	1.88
4203	NYSE	DHY	Wed, Jan 18, 2023	1.87	1.90	1.87	1.89
4202	NYSE	DHY	Tue, Jan 17, 2023	1.89	1.90	1.87	1.87
4201	NYSE	DHY	Fri, Jan 13, 2023	1.88	1.90	1.87	1.89
4200	NYSE	DHY	Thu, Jan 12, 2023	1.88	1.90	1.87	1.88
4199	NYSE	DHY	Wed, Jan 11, 2023	1.85	1.89	1.85	1.88
4198	NYSE	DHY	Tue, Jan 10, 2023	1.85	1.85	1.82	1.84
4197	NYSE	DHY	Mon, Jan 9, 2023	1.83	1.85	1.81	1.83
4196	NYSE	DHY	Fri, Jan 6, 2023	1.80	1.83	1.80	1.81
4195	NYSE	DHY	Thu, Jan 5, 2023	1.80	1.81	1.78	1.80
4194	NYSE	DHY	Wed, Jan 4, 2023	1.79	1.81	1.78	1.80
4193	NYSE	DHY	Tue, Jan 3, 2023	1.77	1.79	1.77	1.77
4192	NYSE	DHY	Fri, Dec 30, 2022	1.78	1.79	1.76	1.76
4191	NYSE	DHY	Thu, Dec 29, 2022	1.76	1.78	1.76	1.78
4190	NYSE	DHY	Wed, Dec 28, 2022	1.78	1.79	1.75	1.76
4189	NYSE	DHY	Tue, Dec 27, 2022	1.82	1.82	1.77	1.78
4188	NYSE	DHY	Fri, Dec 23, 2022	1.82	1.82	1.80	1.81
4187	NYSE	DHY	Thu, Dec 22, 2022	1.83	1.83	1.80	1.82
4186	NYSE	DHY	Wed, Dec 21, 2022	1.81	1.83	1.81	1.83
4185	NYSE	DHY	Tue, Dec 20, 2022	1.83	1.84	1.80	1.81
4184	NYSE	DHY	Mon, Dec 19, 2022	1.85	1.86	1.82	1.83
4183	NYSE	DHY	Fri, Dec 16, 2022	1.86	1.86	1.81	1.84
4182	NYSE	DHY	Thu, Dec 15, 2022	1.87	1.87	1.85	1.86
4181	NYSE	DHY	Wed, Dec 14, 2022	1.88	1.89	1.86	1.86
4180	NYSE	DHY	Tue, Dec 13, 2022	1.89	1.90	1.85	1.86
4179	NYSE	DHY	Mon, Dec 12, 2022	1.88	1.88	1.86	1.88
4178	NYSE	DHY	Fri, Dec 9, 2022	1.87	1.88	1.84	1.85
4177	NYSE	DHY	Thu, Dec 8, 2022	1.90	1.91	1.87	1.88
4176	NYSE	DHY	Wed, Dec 7, 2022	1.91	1.93	1.90	1.90
4175	NYSE	DHY	Tue, Dec 6, 2022	1.95	1.95	1.90	1.92
4174	NYSE	DHY	Mon, Dec 5, 2022	1.98	1.98	1.92	1.93
4173	NYSE	DHY	Fri, Dec 2, 2022	1.97	1.98	1.96	1.98
4172	NYSE	DHY	Thu, Dec 1, 2022	1.99	2.00	1.97	1.97
4171	NYSE	DHY	Wed, Nov 30, 2022	1.97	2.00	1.96	1.98
4170	NYSE	DHY	Tue, Nov 29, 2022	1.94	1.97	1.94	1.97
4169	NYSE	DHY	Mon, Nov 28, 2022	1.97	1.98	1.93	1.93
4168	NYSE	DHY	Fri, Nov 25, 2022	1.96	1.98	1.95	1.98
4167	NYSE	DHY	Wed, Nov 23, 2022	2.01	2.02	1.95	1.95
4166	NYSE	DHY	Tue, Nov 22, 2022	1.93	2.03	1.91	2.03
4165	NYSE	DHY	Mon, Nov 21, 2022	1.91	1.93	1.91	1.93
4164	NYSE	DHY	Fri, Nov 18, 2022	1.90	1.92	1.89	1.91
4163	NYSE	DHY	Thu, Nov 17, 2022	1.87	1.90	1.86	1.90
4162	NYSE	DHY	Wed, Nov 16, 2022	1.88	1.91	1.87	1.87
4161	NYSE	DHY	Tue, Nov 15, 2022	1.87	1.90	1.86	1.88
4160	NYSE	DHY	Mon, Nov 14, 2022	1.88	1.88	1.84	1.85
4159	NYSE	DHY	Fri, Nov 11, 2022	1.90	1.90	1.83	1.87
4158	NYSE	DHY	Thu, Nov 10, 2022	1.90	1.90	1.88	1.89
4157	NYSE	DHY	Wed, Nov 9, 2022	1.88	1.88	1.83	1.87
4156	NYSE	DHY	Tue, Nov 8, 2022	1.85	1.87	1.84	1.85
4155	NYSE	DHY	Mon, Nov 7, 2022	1.84	1.86	1.82	1.86
4154	NYSE	DHY	Fri, Nov 4, 2022	1.82	1.84	1.81	1.84
4153	NYSE	DHY	Thu, Nov 3, 2022	1.82	1.83	1.80	1.80
4152	NYSE	DHY	Wed, Nov 2, 2022	1.85	1.87	1.83	1.84
4151	NYSE	DHY	Tue, Nov 1, 2022	1.80	1.85	1.79	1.84
4150	NYSE	DHY	Mon, Oct 31, 2022	1.77	1.79	1.77	1.78
4149	NYSE	DHY	Fri, Oct 28, 2022	1.75	1.78	1.75	1.77
4148	NYSE	DHY	Thu, Oct 27, 2022	1.77	1.78	1.73	1.75
4147	NYSE	DHY	Wed, Oct 26, 2022	1.75	1.78	1.74	1.76
4146	NYSE	DHY	Tue, Oct 25, 2022	1.75	1.75	1.72	1.75
4145	NYSE	DHY	Mon, Oct 24, 2022	1.73	1.73	1.71	1.72
4144	NYSE	DHY	Fri, Oct 21, 2022	1.70	1.72	1.70	1.72
4143	NYSE	DHY	Thu, Oct 20, 2022	1.70	1.73	1.69	1.69
4142	NYSE	DHY	Wed, Oct 19, 2022	1.72	1.74	1.70	1.71
4141	NYSE	DHY	Tue, Oct 18, 2022	1.75	1.75	1.72	1.72
4140	NYSE	DHY	Mon, Oct 17, 2022	1.72	1.74	1.72	1.72
4139	NYSE	DHY	Fri, Oct 14, 2022	1.74	1.74	1.68	1.71
4138	NYSE	DHY	Thu, Oct 13, 2022	1.71	1.75	1.70	1.72
4137	NYSE	DHY	Wed, Oct 12, 2022	1.77	1.77	1.73	1.73
4136	NYSE	DHY	Tue, Oct 11, 2022	1.75	1.77	1.74	1.76
4135	NYSE	DHY	Mon, Oct 10, 2022	1.77	1.78	1.74	1.74
4134	NYSE	DHY	Fri, Oct 7, 2022	1.79	1.80	1.76	1.77
4133	NYSE	DHY	Thu, Oct 6, 2022	1.80	1.81	1.79	1.80
4132	NYSE	DHY	Wed, Oct 5, 2022	1.83	1.84	1.79	1.81
4131	NYSE	DHY	Tue, Oct 4, 2022	1.79	1.84	1.79	1.84
4130	NYSE	DHY	Mon, Oct 3, 2022	1.78	1.80	1.76	1.79
4129	NYSE	DHY	Fri, Sep 30, 2022	1.79	1.80	1.76	1.76
4128	NYSE	DHY	Thu, Sep 29, 2022	1.81	1.82	1.76	1.76
4127	NYSE	DHY	Wed, Sep 28, 2022	1.79	1.82	1.79	1.82
4126	NYSE	DHY	Tue, Sep 27, 2022	1.81	1.81	1.76	1.77
4125	NYSE	DHY	Mon, Sep 26, 2022	1.81	1.82	1.78	1.79
4124	NYSE	DHY	Fri, Sep 23, 2022	1.85	1.86	1.81	1.81
4123	NYSE	DHY	Thu, Sep 22, 2022	1.89	1.90	1.86	1.86
4122	NYSE	DHY	Wed, Sep 21, 2022	1.90	1.90	1.88	1.90
4121	NYSE	DHY	Tue, Sep 20, 2022	1.90	1.90	1.88	1.89
4120	NYSE	DHY	Mon, Sep 19, 2022	1.90	1.91	1.89	1.90
4119	NYSE	DHY	Fri, Sep 16, 2022	1.91	1.91	1.89	1.90
4118	NYSE	DHY	Thu, Sep 15, 2022	1.95	1.96	1.92	1.91
4117	NYSE	DHY	Wed, Sep 14, 2022	1.94	1.94	1.93	1.94
4116	NYSE	DHY	Tue, Sep 13, 2022	1.94	1.95	1.92	1.93
4115	NYSE	DHY	Mon, Sep 12, 2022	1.97	1.97	1.96	1.96
4114	NYSE	DHY	Fri, Sep 9, 2022	1.97	1.97	1.95	1.96
4113	NYSE	DHY	Thu, Sep 8, 2022	1.96	1.96	1.94	1.95
4112	NYSE	DHY	Wed, Sep 7, 2022	1.92	1.95	1.92	1.95
4111	NYSE	DHY	Tue, Sep 6, 2022	1.92	1.94	1.91	1.91
4110	NYSE	DHY	Fri, Sep 2, 2022	1.94	1.96	1.92	1.93
4109	NYSE	DHY	Thu, Sep 1, 2022	1.96	1.97	1.91	1.94
4108	NYSE	DHY	Wed, Aug 31, 2022	1.97	1.98	1.95	1.97
4107	NYSE	DHY	Tue, Aug 30, 2022	1.99	2.00	1.95	1.96
4106	NYSE	DHY	Mon, Aug 29, 2022	1.98	2.03	1.97	1.99
4105	NYSE	DHY	Fri, Aug 26, 2022	2.02	2.02	1.97	1.99
4104	NYSE	DHY	Thu, Aug 25, 2022	2.02	2.03	2.00	2.00
4103	NYSE	DHY	Wed, Aug 24, 2022	2.01	2.03	1.98	2.03
4102	NYSE	DHY	Tue, Aug 23, 2022	1.99	2.00	1.98	2.00
4101	NYSE	DHY	Mon, Aug 22, 2022	1.98	1.99	1.95	1.98
4100	NYSE	DHY	Fri, Aug 19, 2022	2.00	2.00	1.97	1.98
4099	NYSE	DHY	Thu, Aug 18, 2022	2.01	2.03	2.00	2.01
4098	NYSE	DHY	Wed, Aug 17, 2022	2.02	2.03	1.98	2.00
4097	NYSE	DHY	Tue, Aug 16, 2022	2.04	2.05	2.01	2.02
4096	NYSE	DHY	Mon, Aug 15, 2022	2.03	2.05	2.02	2.04
4095	NYSE	DHY	Fri, Aug 12, 2022	2.04	2.07	2.02	2.03
4094	NYSE	DHY	Thu, Aug 11, 2022	2.04	2.06	2.02	2.04
4093	NYSE	DHY	Wed, Aug 10, 2022	2.01	2.04	2.01	2.03
4092	NYSE	DHY	Tue, Aug 9, 2022	2.01	2.01	1.99	2.00
4091	NYSE	DHY	Mon, Aug 8, 2022	2.00	2.02	1.99	2.00
4090	NYSE	DHY	Fri, Aug 5, 2022	2.00	2.02	1.99	1.99
4089	NYSE	DHY	Thu, Aug 4, 2022	2.01	2.02	2.01	2.02
4088	NYSE	DHY	Wed, Aug 3, 2022	2.00	2.02	1.99	2.00
4087	NYSE	DHY	Tue, Aug 2, 2022	1.98	1.99	1.97	1.98
4086	NYSE	DHY	Mon, Aug 1, 2022	1.98	1.99	1.97	1.98
4085	NYSE	DHY	Fri, Jul 29, 2022	1.94	1.96	1.94	1.96
4084	NYSE	DHY	Thu, Jul 28, 2022	1.95	1.95	1.92	1.94
4083	NYSE	DHY	Wed, Jul 27, 2022	1.92	1.94	1.91	1.92
4082	NYSE	DHY	Tue, Jul 26, 2022	1.91	1.92	1.89	1.90
4081	NYSE	DHY	Mon, Jul 25, 2022	1.92	1.93	1.90	1.92
4080	NYSE	DHY	Fri, Jul 22, 2022	1.92	1.94	1.91	1.92
4079	NYSE	DHY	Thu, Jul 21, 2022	1.92	1.94	1.92	1.92
4078	NYSE	DHY	Wed, Jul 20, 2022	1.89	1.92	1.89	1.92
4077	NYSE	DHY	Tue, Jul 19, 2022	1.87	1.90	1.87	1.89
4076	NYSE	DHY	Mon, Jul 18, 2022	1.87	1.91	1.86	1.87
4075	NYSE	DHY	Fri, Jul 15, 2022	1.91	1.91	1.88	1.86
4074	NYSE	DHY	Thu, Jul 14, 2022	1.91	1.92	1.89	1.91
4073	NYSE	DHY	Wed, Jul 13, 2022	1.88	1.92	1.88	1.91
4072	NYSE	DHY	Tue, Jul 12, 2022	1.88	1.90	1.86	1.89
4071	NYSE	DHY	Mon, Jul 11, 2022	1.87	1.88	1.86	1.86
4070	NYSE	DHY	Fri, Jul 8, 2022	1.87	1.89	1.87	1.88
4069	NYSE	DHY	Thu, Jul 7, 2022	1.89	1.89	1.87	1.88
4068	NYSE	DHY	Wed, Jul 6, 2022	1.88	1.89	1.86	1.87
4067	NYSE	DHY	Tue, Jul 5, 2022	1.88	1.89	1.86	1.88
4066	NYSE	DHY	Fri, Jul 1, 2022	1.90	1.91	1.86	1.87
4065	NYSE	DHY	Thu, Jun 30, 2022	1.86	1.89	1.84	1.89
4064	NYSE	DHY	Wed, Jun 29, 2022	1.86	1.88	1.85	1.87
4063	NYSE	DHY	Tue, Jun 28, 2022	1.90	1.91	1.85	1.87
4062	NYSE	DHY	Mon, Jun 27, 2022	1.89	1.90	1.87	1.88
4061	NYSE	DHY	Fri, Jun 24, 2022	1.90	1.92	1.86	1.89
4060	NYSE	DHY	Thu, Jun 23, 2022	1.90	1.90	1.86	1.88
4059	NYSE	DHY	Wed, Jun 22, 2022	1.85	1.88	1.84	1.87
4058	NYSE	DHY	Tue, Jun 21, 2022	1.87	1.89	1.85	1.86
4057	NYSE	DHY	Fri, Jun 17, 2022	1.88	1.88	1.84	1.86
4056	NYSE	DHY	Thu, Jun 16, 2022	1.90	1.90	1.83	1.85
4055	NYSE	DHY	Wed, Jun 15, 2022	1.90	1.92	1.89	1.91
4054	NYSE	DHY	Tue, Jun 14, 2022	1.92	1.93	1.90	1.89
4053	NYSE	DHY	Mon, Jun 13, 2022	1.96	1.97	1.89	1.91
4052	NYSE	DHY	Fri, Jun 10, 2022	1.99	2.00	1.97	1.98
4051	NYSE	DHY	Thu, Jun 9, 2022	2.02	2.03	2.00	2.01
4050	NYSE	DHY	Wed, Jun 8, 2022	2.04	2.05	2.02	2.02
4049	NYSE	DHY	Tue, Jun 7, 2022	2.04	2.05	2.02	2.05
4048	NYSE	DHY	Mon, Jun 6, 2022	2.07	2.07	2.02	2.04
4047	NYSE	DHY	Fri, Jun 3, 2022	2.05	2.06	2.02	2.04
4046	NYSE	DHY	Thu, Jun 2, 2022	2.05	2.06	2.03	2.06
4045	NYSE	DHY	Wed, Jun 1, 2022	2.06	2.06	2.02	2.04
4044	NYSE	DHY	Tue, May 31, 2022	2.05	2.06	2.03	2.04
4043	NYSE	DHY	Fri, May 27, 2022	2.02	2.05	2.00	2.05
4042	NYSE	DHY	Thu, May 26, 2022	1.98	2.01	1.97	2.00
4041	NYSE	DHY	Wed, May 25, 2022	1.95	1.97	1.94	1.97
4040	NYSE	DHY	Tue, May 24, 2022	1.94	1.97	1.93	1.93
4039	NYSE	DHY	Mon, May 23, 2022	1.94	1.94	1.93	1.93
4038	NYSE	DHY	Fri, May 20, 2022	1.94	1.95	1.90	1.93
4037	NYSE	DHY	Thu, May 19, 2022	1.90	1.93	1.90	1.93
4036	NYSE	DHY	Wed, May 18, 2022	1.93	1.94	1.89	1.91
4035	NYSE	DHY	Tue, May 17, 2022	1.93	1.94	1.91	1.92
4034	NYSE	DHY	Mon, May 16, 2022	1.93	1.94	1.92	1.92
4033	NYSE	DHY	Fri, May 13, 2022	1.94	1.97	1.94	1.92
4032	NYSE	DHY	Thu, May 12, 2022	1.96	1.97	1.94	1.95
4031	NYSE	DHY	Wed, May 11, 2022	2.00	2.00	1.96	1.97
4030	NYSE	DHY	Tue, May 10, 2022	2.00	2.00	1.97	1.97
4029	NYSE	DHY	Mon, May 9, 2022	2.00	2.01	1.97	1.99
4028	NYSE	DHY	Fri, May 6, 2022	2.02	2.03	2.00	2.01
4027	NYSE	DHY	Thu, May 5, 2022	2.09	2.10	2.02	2.02
4026	NYSE	DHY	Wed, May 4, 2022	2.08	2.10	2.05	2.09
4025	NYSE	DHY	Tue, May 3, 2022	2.07	2.08	2.06	2.08
4024	NYSE	DHY	Mon, May 2, 2022	2.08	2.10	2.05	2.07
4023	NYSE	DHY	Fri, Apr 29, 2022	2.10	2.11	2.07	2.08
4022	NYSE	DHY	Thu, Apr 28, 2022	2.11	2.11	2.09	2.11
4021	NYSE	DHY	Wed, Apr 27, 2022	2.10	2.12	2.09	2.10
4020	NYSE	DHY	Tue, Apr 26, 2022	2.11	2.12	2.08	2.10
4019	NYSE	DHY	Mon, Apr 25, 2022	2.12	2.12	2.10	2.11
4018	NYSE	DHY	Fri, Apr 22, 2022	2.13	2.13	2.08	2.10
4017	NYSE	DHY	Thu, Apr 21, 2022	2.15	2.18	2.11	2.13
4016	NYSE	DHY	Wed, Apr 20, 2022	2.13	2.15	2.12	2.14
4015	NYSE	DHY	Tue, Apr 19, 2022	2.12	2.13	2.09	2.13
4014	NYSE	DHY	Mon, Apr 18, 2022	2.10	2.10	2.08	2.10
4013	NYSE	DHY	Thu, Apr 14, 2022	2.13	2.13	2.10	2.08
4012	NYSE	DHY	Wed, Apr 13, 2022	2.12	2.14	2.11	2.13
4011	NYSE	DHY	Tue, Apr 12, 2022	2.13	2.14	2.11	2.11
4010	NYSE	DHY	Mon, Apr 11, 2022	2.14	2.15	2.10	2.11
4009	NYSE	DHY	Fri, Apr 8, 2022	2.15	2.16	2.13	2.14
4008	NYSE	DHY	Thu, Apr 7, 2022	2.15	2.17	2.14	2.15
4007	NYSE	DHY	Wed, Apr 6, 2022	2.16	2.16	2.15	2.15
4006	NYSE	DHY	Tue, Apr 5, 2022	2.19	2.19	2.16	2.17
4005	NYSE	DHY	Mon, Apr 4, 2022	2.23	2.23	2.17	2.18
4004	NYSE	DHY	Fri, Apr 1, 2022	2.17	2.19	2.17	2.17
4003	NYSE	DHY	Thu, Mar 31, 2022	2.20	2.21	2.16	2.18
4002	NYSE	DHY	Wed, Mar 30, 2022	2.18	2.18	2.16	2.18
4001	NYSE	DHY	Tue, Mar 29, 2022	2.13	2.18	2.12	2.17
4000	NYSE	DHY	Mon, Mar 28, 2022	2.13	2.14	2.12	2.13
3999	NYSE	DHY	Fri, Mar 25, 2022	2.18	2.18	2.13	2.14
3998	NYSE	DHY	Thu, Mar 24, 2022	2.18	2.18	2.15	2.17
3997	NYSE	DHY	Wed, Mar 23, 2022	2.17	2.18	2.15	2.17
3996	NYSE	DHY	Tue, Mar 22, 2022	2.22	2.22	2.15	2.18
3995	NYSE	DHY	Mon, Mar 21, 2022	2.25	2.32	2.16	2.16
3994	NYSE	DHY	Fri, Mar 18, 2022	2.17	2.20	2.17	2.20
3993	NYSE	DHY	Thu, Mar 17, 2022	2.14	2.18	2.12	2.18
3992	NYSE	DHY	Wed, Mar 16, 2022	2.14	2.15	2.12	2.12
3991	NYSE	DHY	Tue, Mar 15, 2022	2.09	2.12	2.09	2.11
3990	NYSE	DHY	Mon, Mar 14, 2022	2.12	2.16	2.09	2.07
3989	NYSE	DHY	Fri, Mar 11, 2022	2.18	2.20	2.15	2.15
3988	NYSE	DHY	Thu, Mar 10, 2022	2.22	2.22	2.18	2.18
3987	NYSE	DHY	Wed, Mar 9, 2022	2.20	2.22	2.19	2.21
3986	NYSE	DHY	Tue, Mar 8, 2022	2.19	2.20	2.18	2.18
3985	NYSE	DHY	Mon, Mar 7, 2022	2.22	2.23	2.19	2.20
3984	NYSE	DHY	Fri, Mar 4, 2022	2.25	2.25	2.22	2.23
3983	NYSE	DHY	Thu, Mar 3, 2022	2.24	2.27	2.24	2.25
3982	NYSE	DHY	Wed, Mar 2, 2022	2.22	2.26	2.22	2.24
3981	NYSE	DHY	Tue, Mar 1, 2022	2.22	2.24	2.21	2.22
3980	NYSE	DHY	Mon, Feb 28, 2022	2.21	2.23	2.20	2.21
3979	NYSE	DHY	Fri, Feb 25, 2022	2.18	2.21	2.18	2.20
3978	NYSE	DHY	Thu, Feb 24, 2022	2.15	2.20	2.12	2.18
3977	NYSE	DHY	Wed, Feb 23, 2022	2.18	2.20	2.18	2.20
3976	NYSE	DHY	Tue, Feb 22, 2022	2.22	2.23	2.18	2.18
3975	NYSE	DHY	Fri, Feb 18, 2022	2.21	2.23	2.21	2.23
3974	NYSE	DHY	Thu, Feb 17, 2022	2.23	2.23	2.20	2.21
3973	NYSE	DHY	Wed, Feb 16, 2022	2.23	2.25	2.20	2.22
3972	NYSE	DHY	Tue, Feb 15, 2022	2.24	2.26	2.23	2.23
3971	NYSE	DHY	Mon, Feb 14, 2022	2.26	2.27	2.24	2.23
3970	NYSE	DHY	Fri, Feb 11, 2022	2.30	2.30	2.27	2.28
3969	NYSE	DHY	Thu, Feb 10, 2022	2.33	2.33	2.28	2.30
3968	NYSE	DHY	Wed, Feb 9, 2022	2.33	2.37	2.33	2.34
3967	NYSE	DHY	Tue, Feb 8, 2022	2.35	2.35	2.32	2.33
3966	NYSE	DHY	Mon, Feb 7, 2022	2.34	2.35	2.32	2.32
3965	NYSE	DHY	Fri, Feb 4, 2022	2.35	2.36	2.32	2.33
3964	NYSE	DHY	Thu, Feb 3, 2022	2.36	2.36	2.33	2.35
3963	NYSE	DHY	Wed, Feb 2, 2022	2.36	2.39	2.35	2.36
3962	NYSE	DHY	Tue, Feb 1, 2022	2.33	2.36	2.32	2.35
3961	NYSE	DHY	Mon, Jan 31, 2022	2.33	2.34	2.32	2.34
3960	NYSE	DHY	Fri, Jan 28, 2022	2.36	2.36	2.33	2.33
3959	NYSE	DHY	Thu, Jan 27, 2022	2.38	2.39	2.36	2.36
3958	NYSE	DHY	Wed, Jan 26, 2022	2.35	2.38	2.34	2.37
3957	NYSE	DHY	Tue, Jan 25, 2022	2.32	2.32	2.30	2.32
3956	NYSE	DHY	Mon, Jan 24, 2022	2.37	2.37	2.23	2.31
3955	NYSE	DHY	Fri, Jan 21, 2022	2.43	2.44	2.36	2.38
3954	NYSE	DHY	Thu, Jan 20, 2022	2.43	2.44	2.42	2.43
3953	NYSE	DHY	Wed, Jan 19, 2022	2.46	2.46	2.44	2.44
3952	NYSE	DHY	Tue, Jan 18, 2022	2.45	2.46	2.44	2.45
3951	NYSE	DHY	Fri, Jan 14, 2022	2.45	2.48	2.45	2.45
3950	NYSE	DHY	Thu, Jan 13, 2022	2.48	2.49	2.45	2.46
3949	NYSE	DHY	Wed, Jan 12, 2022	2.49	2.49	2.47	2.48
3948	NYSE	DHY	Tue, Jan 11, 2022	2.48	2.49	2.46	2.49
3947	NYSE	DHY	Mon, Jan 10, 2022	2.46	2.47	2.46	2.47
3946	NYSE	DHY	Fri, Jan 7, 2022	2.47	2.49	2.45	2.48
3945	NYSE	DHY	Thu, Jan 6, 2022	2.46	2.47	2.45	2.45
3944	NYSE	DHY	Wed, Jan 5, 2022	2.47	2.48	2.45	2.47
3943	NYSE	DHY	Tue, Jan 4, 2022	2.47	2.48	2.46	2.46
3942	NYSE	DHY	Mon, Jan 3, 2022	2.47	2.48	2.46	2.48
3941	NYSE	DHY	Fri, Dec 31, 2021	2.47	2.47	2.45	2.47
3940	NYSE	DHY	Thu, Dec 30, 2021	2.46	2.46	2.44	2.46
3939	NYSE	DHY	Wed, Dec 29, 2021	2.46	2.47	2.45	2.45
3938	NYSE	DHY	Tue, Dec 28, 2021	2.46	2.46	2.45	2.45
3937	NYSE	DHY	Mon, Dec 27, 2021	2.46	2.47	2.46	2.47
3936	NYSE	DHY	Thu, Dec 23, 2021	2.45	2.46	2.43	2.44
3935	NYSE	DHY	Wed, Dec 22, 2021	2.41	2.44	2.41	2.44
3934	NYSE	DHY	Tue, Dec 21, 2021	2.41	2.41	2.40	2.41
3933	NYSE	DHY	Mon, Dec 20, 2021	2.40	2.41	2.38	2.38
3932	NYSE	DHY	Fri, Dec 17, 2021	2.42	2.43	2.39	2.42
3931	NYSE	DHY	Thu, Dec 16, 2021	2.44	2.44	2.39	2.41
3930	NYSE	DHY	Wed, Dec 15, 2021	2.45	2.46	2.43	2.43
3929	NYSE	DHY	Tue, Dec 14, 2021	2.46	2.46	2.45	2.44
3928	NYSE	DHY	Mon, Dec 13, 2021	2.47	2.47	2.45	2.45
3927	NYSE	DHY	Fri, Dec 10, 2021	2.48	2.48	2.46	2.47
3926	NYSE	DHY	Thu, Dec 9, 2021	2.47	2.48	2.46	2.46
3925	NYSE	DHY	Wed, Dec 8, 2021	2.49	2.50	2.46	2.47
3924	NYSE	DHY	Tue, Dec 7, 2021	2.49	2.50	2.48	2.49
3923	NYSE	DHY	Mon, Dec 6, 2021	2.46	2.48	2.45	2.48
3922	NYSE	DHY	Fri, Dec 3, 2021	2.47	2.47	2.44	2.45
3921	NYSE	DHY	Thu, Dec 2, 2021	2.47	2.48	2.45	2.48
3920	NYSE	DHY	Wed, Dec 1, 2021	2.49	2.50	2.46	2.47
3919	NYSE	DHY	Tue, Nov 30, 2021	2.48	2.49	2.47	2.48
3918	NYSE	DHY	Mon, Nov 29, 2021	2.49	2.49	2.47	2.48
3917	NYSE	DHY	Fri, Nov 26, 2021	2.47	2.48	2.46	2.48
3916	NYSE	DHY	Wed, Nov 24, 2021	2.49	2.49	2.47	2.49
3915	NYSE	DHY	Tue, Nov 23, 2021	2.49	2.50	2.47	2.49
3914	NYSE	DHY	Mon, Nov 22, 2021	2.51	2.51	2.48	2.49
3913	NYSE	DHY	Fri, Nov 19, 2021	2.51	2.51	2.49	2.50
3912	NYSE	DHY	Thu, Nov 18, 2021	2.50	2.51	2.50	2.50
3911	NYSE	DHY	Wed, Nov 17, 2021	2.51	2.51	2.49	2.50
3910	NYSE	DHY	Tue, Nov 16, 2021	2.50	2.51	2.50	2.51
3909	NYSE	DHY	Mon, Nov 15, 2021	2.52	2.53	2.49	2.50
3908	NYSE	DHY	Fri, Nov 12, 2021	2.53	2.54	2.52	2.50
3907	NYSE	DHY	Thu, Nov 11, 2021	2.54	2.54	2.52	2.52
3906	NYSE	DHY	Wed, Nov 10, 2021	2.52	2.54	2.52	2.54
3905	NYSE	DHY	Tue, Nov 9, 2021	2.53	2.53	2.52	2.53
3904	NYSE	DHY	Mon, Nov 8, 2021	2.54	2.54	2.52	2.52
3903	NYSE	DHY	Fri, Nov 5, 2021	2.52	2.53	2.51	2.53
3902	NYSE	DHY	Thu, Nov 4, 2021	2.51	2.52	2.51	2.52
3901	NYSE	DHY	Wed, Nov 3, 2021	2.49	2.52	2.49	2.51
3900	NYSE	DHY	Tue, Nov 2, 2021	2.50	2.51	2.49	2.49
3899	NYSE	DHY	Mon, Nov 1, 2021	2.50	2.51	2.49	2.50
3898	NYSE	DHY	Fri, Oct 29, 2021	2.50	2.50	2.49	2.50
3897	NYSE	DHY	Thu, Oct 28, 2021	2.50	2.50	2.49	2.50
3896	NYSE	DHY	Wed, Oct 27, 2021	2.51	2.51	2.48	2.49
3895	NYSE	DHY	Tue, Oct 26, 2021	2.49	2.49	2.48	2.49
3894	NYSE	DHY	Mon, Oct 25, 2021	2.49	2.50	2.47	2.48
3893	NYSE	DHY	Fri, Oct 22, 2021	2.50	2.50	2.49	2.50
3892	NYSE	DHY	Thu, Oct 21, 2021	2.49	2.51	2.48	2.50
3891	NYSE	DHY	Wed, Oct 20, 2021	2.50	2.51	2.48	2.48
3890	NYSE	DHY	Tue, Oct 19, 2021	2.49	2.50	2.49	2.50
3889	NYSE	DHY	Mon, Oct 18, 2021	2.50	2.50	2.47	2.48
3888	NYSE	DHY	Fri, Oct 15, 2021	2.51	2.52	2.50	2.48
3887	NYSE	DHY	Thu, Oct 14, 2021	2.50	2.52	2.50	2.50
3886	NYSE	DHY	Wed, Oct 13, 2021	2.50	2.50	2.49	2.49
3885	NYSE	DHY	Tue, Oct 12, 2021	2.50	2.50	2.48	2.49
3884	NYSE	DHY	Mon, Oct 11, 2021	2.48	2.50	2.48	2.50
3883	NYSE	DHY	Fri, Oct 8, 2021	2.49	2.49	2.48	2.48
3882	NYSE	DHY	Thu, Oct 7, 2021	2.49	2.50	2.47	2.48
3881	NYSE	DHY	Wed, Oct 6, 2021	2.49	2.49	2.48	2.48
3880	NYSE	DHY	Tue, Oct 5, 2021	2.49	2.50	2.49	2.49
3879	NYSE	DHY	Mon, Oct 4, 2021	2.50	2.51	2.48	2.49
3878	NYSE	DHY	Fri, Oct 1, 2021	2.47	2.49	2.47	2.49
3877	NYSE	DHY	Thu, Sep 30, 2021	2.49	2.51	2.47	2.47
3876	NYSE	DHY	Wed, Sep 29, 2021	2.51	2.52	2.49	2.52
3875	NYSE	DHY	Tue, Sep 28, 2021	2.53	2.53	2.50	2.51
3874	NYSE	DHY	Mon, Sep 27, 2021	2.53	2.55	2.53	2.53
3873	NYSE	DHY	Fri, Sep 24, 2021	2.53	2.54	2.53	2.54
3872	NYSE	DHY	Thu, Sep 23, 2021	2.54	2.54	2.52	2.53
3871	NYSE	DHY	Wed, Sep 22, 2021	2.52	2.52	2.51	2.52
3870	NYSE	DHY	Tue, Sep 21, 2021	2.52	2.52	2.51	2.52
3869	NYSE	DHY	Mon, Sep 20, 2021	2.51	2.52	2.49	2.50
3868	NYSE	DHY	Fri, Sep 17, 2021	2.54	2.54	2.51	2.52
3867	NYSE	DHY	Thu, Sep 16, 2021	2.51	2.54	2.51	2.53
3866	NYSE	DHY	Wed, Sep 15, 2021	2.54	2.54	2.53	2.51
3865	NYSE	DHY	Tue, Sep 14, 2021	2.55	2.55	2.53	2.53
3864	NYSE	DHY	Mon, Sep 13, 2021	2.54	2.55	2.54	2.55
3863	NYSE	DHY	Fri, Sep 10, 2021	2.55	2.55	2.54	2.54
3862	NYSE	DHY	Thu, Sep 9, 2021	2.52	2.55	2.51	2.55
3861	NYSE	DHY	Wed, Sep 8, 2021	2.51	2.53	2.50	2.53
3860	NYSE	DHY	Tue, Sep 7, 2021	2.52	2.53	2.50	2.51
3859	NYSE	DHY	Fri, Sep 3, 2021	2.54	2.54	2.52	2.53
3858	NYSE	DHY	Thu, Sep 2, 2021	2.53	2.54	2.52	2.54
3857	NYSE	DHY	Wed, Sep 1, 2021	2.50	2.53	2.50	2.53
3856	NYSE	DHY	Tue, Aug 31, 2021	2.50	2.51	2.49	2.50
3855	NYSE	DHY	Mon, Aug 30, 2021	2.51	2.52	2.49	2.50
3854	NYSE	DHY	Fri, Aug 27, 2021	2.48	2.50	2.48	2.50
3853	NYSE	DHY	Thu, Aug 26, 2021	2.51	2.51	2.47	2.48
3852	NYSE	DHY	Wed, Aug 25, 2021	2.49	2.51	2.49	2.50
3851	NYSE	DHY	Tue, Aug 24, 2021	2.52	2.53	2.47	2.48
3850	NYSE	DHY	Mon, Aug 23, 2021	2.52	2.52	2.51	2.51
3849	NYSE	DHY	Fri, Aug 20, 2021	2.51	2.52	2.48	2.49
3848	NYSE	DHY	Thu, Aug 19, 2021	2.49	2.51	2.49	2.51
3847	NYSE	DHY	Wed, Aug 18, 2021	2.52	2.52	2.49	2.50
3846	NYSE	DHY	Tue, Aug 17, 2021	2.51	2.52	2.50	2.51
3845	NYSE	DHY	Mon, Aug 16, 2021	2.51	2.52	2.50	2.51
3844	NYSE	DHY	Fri, Aug 13, 2021	2.53	2.53	2.52	2.50
3843	NYSE	DHY	Thu, Aug 12, 2021	2.53	2.55	2.49	2.50
3842	NYSE	DHY	Wed, Aug 11, 2021	2.54	2.55	2.53	2.54
3841	NYSE	DHY	Tue, Aug 10, 2021	2.55	2.55	2.52	2.53
3840	NYSE	DHY	Mon, Aug 9, 2021	2.52	2.54	2.51	2.54
3839	NYSE	DHY	Fri, Aug 6, 2021	2.52	2.52	2.51	2.52
3838	NYSE	DHY	Thu, Aug 5, 2021	2.51	2.52	2.50	2.52
3837	NYSE	DHY	Wed, Aug 4, 2021	2.49	2.52	2.49	2.51
3836	NYSE	DHY	Tue, Aug 3, 2021	2.47	2.49	2.47	2.49
3835	NYSE	DHY	Mon, Aug 2, 2021	2.49	2.50	2.46	2.47
3834	NYSE	DHY	Fri, Jul 30, 2021	2.48	2.50	2.46	2.47
3833	NYSE	DHY	Thu, Jul 29, 2021	2.48	2.49	2.47	2.48
3832	NYSE	DHY	Wed, Jul 28, 2021	2.49	2.50	2.46	2.47
3831	NYSE	DHY	Tue, Jul 27, 2021	2.49	2.50	2.46	2.48
3830	NYSE	DHY	Mon, Jul 26, 2021	2.50	2.50	2.46	2.48
3829	NYSE	DHY	Fri, Jul 23, 2021	2.49	2.51	2.47	2.48
3828	NYSE	DHY	Thu, Jul 22, 2021	2.48	2.49	2.45	2.48
3827	NYSE	DHY	Wed, Jul 21, 2021	2.51	2.51	2.45	2.47
3826	NYSE	DHY	Tue, Jul 20, 2021	2.43	2.46	2.42	2.45
3825	NYSE	DHY	Mon, Jul 19, 2021	2.45	2.47	2.40	2.41
3824	NYSE	DHY	Fri, Jul 16, 2021	2.51	2.53	2.44	2.45
3823	NYSE	DHY	Thu, Jul 15, 2021	2.54	2.55	2.50	2.48
3822	NYSE	DHY	Wed, Jul 14, 2021	2.55	2.55	2.53	2.55
3821	NYSE	DHY	Tue, Jul 13, 2021	2.55	2.55	2.53	2.55
3820	NYSE	DHY	Mon, Jul 12, 2021	2.55	2.55	2.52	2.54
3819	NYSE	DHY	Fri, Jul 9, 2021	2.53	2.54	2.52	2.54
3818	NYSE	DHY	Thu, Jul 8, 2021	2.50	2.53	2.50	2.51
3817	NYSE	DHY	Wed, Jul 7, 2021	2.54	2.55	2.52	2.54
3816	NYSE	DHY	Tue, Jul 6, 2021	2.53	2.54	2.52	2.52
3815	NYSE	DHY	Fri, Jul 2, 2021	2.56	2.57	2.53	2.53
3814	NYSE	DHY	Thu, Jul 1, 2021	2.54	2.57	2.52	2.56
3813	NYSE	DHY	Wed, Jun 30, 2021	2.55	2.57	2.51	2.51
3812	NYSE	DHY	Tue, Jun 29, 2021	2.56	2.57	2.53	2.53
3811	NYSE	DHY	Mon, Jun 28, 2021	2.54	2.56	2.52	2.56
3810	NYSE	DHY	Fri, Jun 25, 2021	2.52	2.54	2.50	2.50
3809	NYSE	DHY	Thu, Jun 24, 2021	2.52	2.54	2.51	2.52
3808	NYSE	DHY	Wed, Jun 23, 2021	2.52	2.54	2.51	2.51
3807	NYSE	DHY	Tue, Jun 22, 2021	2.54	2.54	2.52	2.53
3806	NYSE	DHY	Mon, Jun 21, 2021	2.52	2.53	2.51	2.52
3805	NYSE	DHY	Fri, Jun 18, 2021	2.54	2.54	2.50	2.51
3804	NYSE	DHY	Thu, Jun 17, 2021	2.54	2.55	2.53	2.54
3803	NYSE	DHY	Wed, Jun 16, 2021	2.54	2.55	2.52	2.52
3802	NYSE	DHY	Tue, Jun 15, 2021	2.53	2.53	2.52	2.53
3801	NYSE	DHY	Mon, Jun 14, 2021	2.53	2.54	2.51	2.51
3800	NYSE	DHY	Fri, Jun 11, 2021	2.54	2.55	2.52	2.52
3799	NYSE	DHY	Thu, Jun 10, 2021	2.54	2.54	2.53	2.54
3798	NYSE	DHY	Wed, Jun 9, 2021	2.53	2.54	2.52	2.54
3797	NYSE	DHY	Tue, Jun 8, 2021	2.51	2.53	2.50	2.53
3796	NYSE	DHY	Mon, Jun 7, 2021	2.52	2.52	2.50	2.51
3795	NYSE	DHY	Fri, Jun 4, 2021	2.52	2.53	2.51	2.52
3794	NYSE	DHY	Thu, Jun 3, 2021	2.51	2.51	2.50	2.51
3793	NYSE	DHY	Wed, Jun 2, 2021	2.50	2.51	2.49	2.50
3792	NYSE	DHY	Tue, Jun 1, 2021	2.52	2.53	2.48	2.49
3791	NYSE	DHY	Fri, May 28, 2021	2.52	2.53	2.49	2.50
3790	NYSE	DHY	Thu, May 27, 2021	2.50	2.52	2.49	2.50
3789	NYSE	DHY	Wed, May 26, 2021	2.49	2.50	2.48	2.50
3788	NYSE	DHY	Tue, May 25, 2021	2.50	2.50	2.48	2.49
3787	NYSE	DHY	Mon, May 24, 2021	2.48	2.49	2.47	2.48
3786	NYSE	DHY	Fri, May 21, 2021	2.46	2.47	2.45	2.47
3785	NYSE	DHY	Thu, May 20, 2021	2.43	2.47	2.43	2.46
3784	NYSE	DHY	Wed, May 19, 2021	2.42	2.46	2.42	2.43
3783	NYSE	DHY	Tue, May 18, 2021	2.46	2.48	2.44	2.46
3782	NYSE	DHY	Mon, May 17, 2021	2.47	2.48	2.45	2.46
3781	NYSE	DHY	Fri, May 14, 2021	2.47	2.49	2.46	2.45
3780	NYSE	DHY	Thu, May 13, 2021	2.43	2.48	2.43	2.47
3779	NYSE	DHY	Wed, May 12, 2021	2.48	2.48	2.42	2.43
3778	NYSE	DHY	Tue, May 11, 2021	2.46	2.49	2.46	2.47
3777	NYSE	DHY	Mon, May 10, 2021	2.49	2.49	2.46	2.47
3776	NYSE	DHY	Fri, May 7, 2021	2.48	2.48	2.47	2.48
3775	NYSE	DHY	Thu, May 6, 2021	2.48	2.48	2.45	2.47
3774	NYSE	DHY	Wed, May 5, 2021	2.48	2.47	2.45	2.47
3773	NYSE	DHY	Tue, May 4, 2021	2.47	2.47	2.44	2.46
3772	NYSE	DHY	Mon, May 3, 2021	2.46	2.47	2.44	2.46
3771	NYSE	DHY	Fri, Apr 30, 2021	2.42	2.46	2.42	2.45
3770	NYSE	DHY	Thu, Apr 29, 2021	2.45	2.45	2.43	2.44
3769	NYSE	DHY	Wed, Apr 28, 2021	2.43	2.45	2.42	2.44
3768	NYSE	DHY	Tue, Apr 27, 2021	2.43	2.43	2.42	2.43
3767	NYSE	DHY	Mon, Apr 26, 2021	2.42	2.43	2.41	2.42
3766	NYSE	DHY	Fri, Apr 23, 2021	2.44	2.44	2.42	2.42
3765	NYSE	DHY	Thu, Apr 22, 2021	2.44	2.44	2.41	2.43
3764	NYSE	DHY	Wed, Apr 21, 2021	2.43	2.44	2.41	2.44
3763	NYSE	DHY	Tue, Apr 20, 2021	2.45	2.45	2.40	2.41
3762	NYSE	DHY	Mon, Apr 19, 2021	2.45	2.45	2.40	2.42
3761	NYSE	DHY	Fri, Apr 16, 2021	2.42	2.44	2.40	2.40
3760	NYSE	DHY	Thu, Apr 15, 2021	2.44	2.46	2.43	2.41
3759	NYSE	DHY	Wed, Apr 14, 2021	2.41	2.45	2.41	2.43
3758	NYSE	DHY	Tue, Apr 13, 2021	2.40	2.42	2.39	2.42
3757	NYSE	DHY	Mon, Apr 12, 2021	2.40	2.42	2.39	2.39
3756	NYSE	DHY	Fri, Apr 9, 2021	2.42	2.42	2.38	2.39
3755	NYSE	DHY	Thu, Apr 8, 2021	2.43	2.43	2.40	2.41
3754	NYSE	DHY	Wed, Apr 7, 2021	2.43	2.43	2.40	2.41
3753	NYSE	DHY	Tue, Apr 6, 2021	2.39	2.42	2.39	2.42
3752	NYSE	DHY	Mon, Apr 5, 2021	2.41	2.42	2.39	2.40
3751	NYSE	DHY	Thu, Apr 1, 2021	2.41	2.43	2.39	2.40
3750	NYSE	DHY	Wed, Mar 31, 2021	2.39	2.41	2.38	2.41
3749	NYSE	DHY	Tue, Mar 30, 2021	2.40	2.40	2.38	2.39
3748	NYSE	DHY	Mon, Mar 29, 2021	2.40	2.40	2.38	2.40
3747	NYSE	DHY	Fri, Mar 26, 2021	2.38	2.41	2.37	2.39
3746	NYSE	DHY	Thu, Mar 25, 2021	2.40	2.41	2.35	2.37
3745	NYSE	DHY	Wed, Mar 24, 2021	2.41	2.41	2.39	2.40
3744	NYSE	DHY	Tue, Mar 23, 2021	2.38	2.41	2.38	2.41
3743	NYSE	DHY	Mon, Mar 22, 2021	2.40	2.42	2.36	2.39
3742	NYSE	DHY	Fri, Mar 19, 2021	2.39	2.41	2.39	2.40
3741	NYSE	DHY	Thu, Mar 18, 2021	2.38	2.40	2.37	2.39
3740	NYSE	DHY	Wed, Mar 17, 2021	2.38	2.40	2.36	2.38
3739	NYSE	DHY	Tue, Mar 16, 2021	2.40	2.40	2.38	2.39
3738	NYSE	DHY	Mon, Mar 15, 2021	2.39	2.40	2.38	2.40
3737	NYSE	DHY	Fri, Mar 12, 2021	2.38	2.39	2.37	2.37
3736	NYSE	DHY	Thu, Mar 11, 2021	2.42	2.43	2.35	2.38
3735	NYSE	DHY	Wed, Mar 10, 2021	2.40	2.41	2.36	2.41
3734	NYSE	DHY	Tue, Mar 9, 2021	2.39	2.43	2.35	2.39
3733	NYSE	DHY	Mon, Mar 8, 2021	2.42	2.43	2.34	2.37
3732	NYSE	DHY	Fri, Mar 5, 2021	2.37	2.42	2.33	2.42
3731	NYSE	DHY	Thu, Mar 4, 2021	2.43	2.43	2.30	2.34
3730	NYSE	DHY	Wed, Mar 3, 2021	2.38	2.42	2.36	2.41
3729	NYSE	DHY	Tue, Mar 2, 2021	2.38	2.38	2.34	2.37
3728	NYSE	DHY	Mon, Mar 1, 2021	2.40	2.43	2.36	2.37
3727	NYSE	DHY	Fri, Feb 26, 2021	2.36	2.39	2.33	2.37
3726	NYSE	DHY	Thu, Feb 25, 2021	2.41	2.42	2.30	2.32
3725	NYSE	DHY	Wed, Feb 24, 2021	2.39	2.41	2.38	2.40
3724	NYSE	DHY	Tue, Feb 23, 2021	2.40	2.40	2.36	2.39
3723	NYSE	DHY	Mon, Feb 22, 2021	2.36	2.40	2.35	2.38
3722	NYSE	DHY	Fri, Feb 19, 2021	2.39	2.40	2.32	2.36
3721	NYSE	DHY	Thu, Feb 18, 2021	2.36	2.39	2.35	2.38
3720	NYSE	DHY	Wed, Feb 17, 2021	2.36	2.40	2.35	2.37
3719	NYSE	DHY	Tue, Feb 16, 2021	2.38	2.39	2.34	2.34
3718	NYSE	DHY	Fri, Feb 12, 2021	2.38	2.39	2.36	2.36
3717	NYSE	DHY	Thu, Feb 11, 2021	2.38	2.39	2.35	2.38
3716	NYSE	DHY	Wed, Feb 10, 2021	2.37	2.38	2.34	2.37
3715	NYSE	DHY	Tue, Feb 9, 2021	2.34	2.38	2.33	2.35
3714	NYSE	DHY	Mon, Feb 8, 2021	2.34	2.35	2.31	2.34
3713	NYSE	DHY	Fri, Feb 5, 2021	2.30	2.34	2.30	2.32
3712	NYSE	DHY	Thu, Feb 4, 2021	2.30	2.32	2.29	2.32
3711	NYSE	DHY	Wed, Feb 3, 2021	2.30	2.32	2.28	2.30
3710	NYSE	DHY	Tue, Feb 2, 2021	2.28	2.32	2.28	2.29
3709	NYSE	DHY	Mon, Feb 1, 2021	2.27	2.30	2.23	2.29
3708	NYSE	DHY	Fri, Jan 29, 2021	2.29	2.31	2.26	2.27
3707	NYSE	DHY	Thu, Jan 28, 2021	2.28	2.31	2.27	2.29
3706	NYSE	DHY	Wed, Jan 27, 2021	2.30	2.30	2.28	2.28
3705	NYSE	DHY	Tue, Jan 26, 2021	2.30	2.30	2.28	2.30
3704	NYSE	DHY	Mon, Jan 25, 2021	2.30	2.30	2.28	2.29
3703	NYSE	DHY	Fri, Jan 22, 2021	2.30	2.30	2.28	2.29
3702	NYSE	DHY	Thu, Jan 21, 2021	2.32	2.32	2.28	2.30
3701	NYSE	DHY	Wed, Jan 20, 2021	2.29	2.31	2.27	2.30
3700	NYSE	DHY	Tue, Jan 19, 2021	2.27	2.29	2.24	2.28
3699	NYSE	DHY	Fri, Jan 15, 2021	2.27	2.29	2.25	2.25
3698	NYSE	DHY	Thu, Jan 14, 2021	2.29	2.30	2.27	2.27
3697	NYSE	DHY	Wed, Jan 13, 2021	2.29	2.30	2.27	2.28
3696	NYSE	DHY	Tue, Jan 12, 2021	2.28	2.29	2.26	2.28
3695	NYSE	DHY	Mon, Jan 11, 2021	2.30	2.30	2.27	2.28
3694	NYSE	DHY	Fri, Jan 8, 2021	2.29	2.30	2.27	2.29
3693	NYSE	DHY	Thu, Jan 7, 2021	2.26	2.29	2.25	2.27
3692	NYSE	DHY	Wed, Jan 6, 2021	2.27	2.28	2.24	2.26
3691	NYSE	DHY	Tue, Jan 5, 2021	2.25	2.28	2.25	2.25
3690	NYSE	DHY	Mon, Jan 4, 2021	2.28	2.30	2.25	2.25
3689	NYSE	DHY	Thu, Dec 31, 2020	2.29	2.31	2.27	2.28
3688	NYSE	DHY	Wed, Dec 30, 2020	2.30	2.32	2.28	2.29
3687	NYSE	DHY	Tue, Dec 29, 2020	2.32	2.32	2.28	2.28
3686	NYSE	DHY	Mon, Dec 28, 2020	2.33	2.34	2.29	2.29
3685	NYSE	DHY	Thu, Dec 24, 2020	2.30	2.33	2.29	2.31
3684	NYSE	DHY	Wed, Dec 23, 2020	2.29	2.33	2.28	2.29
3683	NYSE	DHY	Tue, Dec 22, 2020	2.32	2.34	2.28	2.29
3682	NYSE	DHY	Mon, Dec 21, 2020	2.28	2.30	2.25	2.30
3681	NYSE	DHY	Fri, Dec 18, 2020	2.30	2.33	2.28	2.29
3680	NYSE	DHY	Thu, Dec 17, 2020	2.34	2.35	2.29	2.30
3679	NYSE	DHY	Wed, Dec 16, 2020	2.31	2.40	2.30	2.40
3678	NYSE	DHY	Tue, Dec 15, 2020	2.32	2.33	2.30	2.31
3677	NYSE	DHY	Mon, Dec 14, 2020	2.30	2.33	2.30	2.28
3676	NYSE	DHY	Fri, Dec 11, 2020	2.33	2.34	2.30	2.30
3675	NYSE	DHY	Thu, Dec 10, 2020	2.34	2.34	2.32	2.33
3674	NYSE	DHY	Wed, Dec 9, 2020	2.32	2.34	2.31	2.33
3673	NYSE	DHY	Tue, Dec 8, 2020	2.29	2.32	2.29	2.32
3672	NYSE	DHY	Mon, Dec 7, 2020	2.30	2.33	2.30	2.31
3671	NYSE	DHY	Fri, Dec 4, 2020	2.32	2.33	2.30	2.30
3670	NYSE	DHY	Thu, Dec 3, 2020	2.31	2.34	2.30	2.31
3669	NYSE	DHY	Wed, Dec 2, 2020	2.32	2.33	2.31	2.31
3668	NYSE	DHY	Tue, Dec 1, 2020	2.33	2.35	2.30	2.31
3667	NYSE	DHY	Mon, Nov 30, 2020	2.31	2.33	2.25	2.31
3666	NYSE	DHY	Fri, Nov 27, 2020	2.32	2.34	2.30	2.30
3665	NYSE	DHY	Wed, Nov 25, 2020	2.35	2.35	2.30	2.31
3664	NYSE	DHY	Tue, Nov 24, 2020	2.33	2.34	2.30	2.33
3663	NYSE	DHY	Mon, Nov 23, 2020	2.30	2.31	2.28	2.30
3662	NYSE	DHY	Fri, Nov 20, 2020	2.25	2.27	2.24	2.27
3661	NYSE	DHY	Thu, Nov 19, 2020	2.25	2.26	2.24	2.24
3660	NYSE	DHY	Wed, Nov 18, 2020	2.24	2.25	2.23	2.24
3659	NYSE	DHY	Tue, Nov 17, 2020	2.23	2.25	2.22	2.23
3658	NYSE	DHY	Mon, Nov 16, 2020	2.23	2.24	2.23	2.23
3657	NYSE	DHY	Fri, Nov 13, 2020	2.25	2.26	2.24	2.22
3656	NYSE	DHY	Thu, Nov 12, 2020	2.26	2.26	2.23	2.23
3655	NYSE	DHY	Wed, Nov 11, 2020	2.25	2.26	2.23	2.26
3654	NYSE	DHY	Tue, Nov 10, 2020	2.23	2.25	2.21	2.24
3653	NYSE	DHY	Mon, Nov 9, 2020	2.20	2.23	2.19	2.23
3652	NYSE	DHY	Fri, Nov 6, 2020	2.17	2.20	2.16	2.19
3651	NYSE	DHY	Thu, Nov 5, 2020	2.18	2.20	2.16	2.18
3650	NYSE	DHY	Wed, Nov 4, 2020	2.17	2.18	2.15	2.18
3649	NYSE	DHY	Tue, Nov 3, 2020	2.14	2.16	2.12	2.15
3648	NYSE	DHY	Mon, Nov 2, 2020	2.09	2.16	2.09	2.14
3647	NYSE	DHY	Fri, Oct 30, 2020	2.11	2.11	2.07	2.07
3646	NYSE	DHY	Thu, Oct 29, 2020	2.10	2.11	2.08	2.11
3645	NYSE	DHY	Wed, Oct 28, 2020	2.08	2.10	2.06	2.08
3644	NYSE	DHY	Tue, Oct 27, 2020	2.08	2.10	2.08	2.09
3643	NYSE	DHY	Mon, Oct 26, 2020	2.11	2.12	2.08	2.08
3642	NYSE	DHY	Fri, Oct 23, 2020	2.13	2.13	2.10	2.11
3641	NYSE	DHY	Thu, Oct 22, 2020	2.14	2.14	2.10	2.12
3640	NYSE	DHY	Wed, Oct 21, 2020	2.13	2.13	2.11	2.12
3639	NYSE	DHY	Tue, Oct 20, 2020	2.12	2.13	2.10	2.12
3638	NYSE	DHY	Mon, Oct 19, 2020	2.15	2.15	2.09	2.09
3637	NYSE	DHY	Fri, Oct 16, 2020	2.15	2.15	2.10	2.10
3636	NYSE	DHY	Thu, Oct 15, 2020	2.13	2.15	2.12	2.12
3635	NYSE	DHY	Wed, Oct 14, 2020	2.17	2.17	2.14	2.15
3634	NYSE	DHY	Tue, Oct 13, 2020	2.17	2.18	2.15	2.16
3633	NYSE	DHY	Mon, Oct 12, 2020	2.18	2.18	2.15	2.16
3632	NYSE	DHY	Fri, Oct 9, 2020	2.15	2.17	2.14	2.17
3631	NYSE	DHY	Thu, Oct 8, 2020	2.18	2.18	2.14	2.14
3630	NYSE	DHY	Wed, Oct 7, 2020	2.18	2.18	2.15	2.16
3629	NYSE	DHY	Tue, Oct 6, 2020	2.13	2.16	2.13	2.14
3628	NYSE	DHY	Mon, Oct 5, 2020	2.14	2.16	2.13	2.14
3627	NYSE	DHY	Fri, Oct 2, 2020	2.05	2.14	2.05	2.12
3626	NYSE	DHY	Thu, Oct 1, 2020	2.14	2.14	2.11	2.12
3625	NYSE	DHY	Wed, Sep 30, 2020	2.18	2.18	2.11	2.11
3624	NYSE	DHY	Tue, Sep 29, 2020	2.17	2.17	2.14	2.15
3623	NYSE	DHY	Mon, Sep 28, 2020	2.14	2.17	2.12	2.16
3622	NYSE	DHY	Fri, Sep 25, 2020	2.14	2.14	2.11	2.11
3621	NYSE	DHY	Thu, Sep 24, 2020	2.12	2.15	2.11	2.13
3620	NYSE	DHY	Wed, Sep 23, 2020	2.19	2.19	2.13	2.13
3619	NYSE	DHY	Tue, Sep 22, 2020	2.16	2.18	2.16	2.18
3618	NYSE	DHY	Mon, Sep 21, 2020	2.15	2.17	2.14	2.16
3617	NYSE	DHY	Fri, Sep 18, 2020	2.17	2.19	2.16	2.16
3616	NYSE	DHY	Thu, Sep 17, 2020	2.16	2.18	2.15	2.17
3615	NYSE	DHY	Wed, Sep 16, 2020	2.14	2.17	2.14	2.16
3614	NYSE	DHY	Tue, Sep 15, 2020	2.15	2.17	2.14	2.15
3613	NYSE	DHY	Mon, Sep 14, 2020	2.14	2.17	2.13	2.17
3612	NYSE	DHY	Fri, Sep 11, 2020	2.16	2.16	2.13	2.14
3611	NYSE	DHY	Thu, Sep 10, 2020	2.16	2.16	2.13	2.14
3610	NYSE	DHY	Wed, Sep 9, 2020	2.12	2.14	2.11	2.14
3609	NYSE	DHY	Tue, Sep 8, 2020	2.11	2.11	2.08	2.11
3608	NYSE	DHY	Fri, Sep 4, 2020	2.14	2.14	2.08	2.11
3607	NYSE	DHY	Thu, Sep 3, 2020	2.14	2.14	2.10	2.12
3606	NYSE	DHY	Wed, Sep 2, 2020	2.15	2.15	2.11	2.12
3605	NYSE	DHY	Tue, Sep 1, 2020	2.11	2.15	2.09	2.13
3604	NYSE	DHY	Mon, Aug 31, 2020	2.09	2.12	2.09	2.10
3603	NYSE	DHY	Fri, Aug 28, 2020	2.11	2.13	2.09	2.09
3602	NYSE	DHY	Thu, Aug 27, 2020	2.13	2.14	2.10	2.10
3601	NYSE	DHY	Wed, Aug 26, 2020	2.12	2.13	2.11	2.12
3600	NYSE	DHY	Tue, Aug 25, 2020	2.12	2.13	2.10	2.13
3599	NYSE	DHY	Mon, Aug 24, 2020	2.12	2.13	2.10	2.11
3598	NYSE	DHY	Fri, Aug 21, 2020	2.13	2.14	2.11	2.12
3597	NYSE	DHY	Thu, Aug 20, 2020	2.13	2.14	2.11	2.13
3596	NYSE	DHY	Wed, Aug 19, 2020	2.14	2.15	2.12	2.13
3595	NYSE	DHY	Tue, Aug 18, 2020	2.14	2.16	2.12	2.14
3594	NYSE	DHY	Mon, Aug 17, 2020	2.14	2.15	2.12	2.14
3593	NYSE	DHY	Fri, Aug 14, 2020	2.14	2.14	2.12	2.12
3592	NYSE	DHY	Thu, Aug 13, 2020	2.17	2.17	2.12	2.13
3591	NYSE	DHY	Wed, Aug 12, 2020	2.16	2.18	2.13	2.15
3590	NYSE	DHY	Tue, Aug 11, 2020	2.15	2.16	2.12	2.13
3589	NYSE	DHY	Mon, Aug 10, 2020	2.11	2.15	2.11	2.14
3588	NYSE	DHY	Fri, Aug 7, 2020	2.13	2.14	2.10	2.10
3587	NYSE	DHY	Thu, Aug 6, 2020	2.12	2.14	2.11	2.12
3586	NYSE	DHY	Wed, Aug 5, 2020	2.11	2.12	2.10	2.11
3585	NYSE	DHY	Tue, Aug 4, 2020	2.09	2.11	2.08	2.09
3584	NYSE	DHY	Mon, Aug 3, 2020	2.08	2.11	2.06	2.08
3583	NYSE	DHY	Fri, Jul 31, 2020	2.08	2.08	2.06	2.07
3582	NYSE	DHY	Thu, Jul 30, 2020	2.08	2.08	2.05	2.07
3581	NYSE	DHY	Wed, Jul 29, 2020	2.04	2.08	2.03	2.08
3580	NYSE	DHY	Tue, Jul 28, 2020	2.03	2.04	2.02	2.04
3579	NYSE	DHY	Mon, Jul 27, 2020	2.03	2.03	2.01	2.03
3578	NYSE	DHY	Fri, Jul 24, 2020	2.01	2.03	2.00	2.03
3577	NYSE	DHY	Thu, Jul 23, 2020	2.00	2.02	2.00	2.02
3576	NYSE	DHY	Wed, Jul 22, 2020	2.01	2.02	2.00	2.01
3575	NYSE	DHY	Tue, Jul 21, 2020	2.00	2.01	2.00	2.01
3574	NYSE	DHY	Mon, Jul 20, 2020	2.02	2.02	2.00	2.01
3573	NYSE	DHY	Fri, Jul 17, 2020	2.01	2.03	2.00	2.02
3572	NYSE	DHY	Thu, Jul 16, 2020	2.02	2.02	2.00	2.02
3571	NYSE	DHY	Wed, Jul 15, 2020	2.01	2.04	2.01	2.02
3570	NYSE	DHY	Tue, Jul 14, 2020	2.00	2.02	1.99	2.02
3569	NYSE	DHY	Mon, Jul 13, 2020	2.00	2.02	1.98	2.00
3568	NYSE	DHY	Fri, Jul 10, 2020	2.00	2.01	1.97	1.99
3567	NYSE	DHY	Thu, Jul 9, 2020	2.02	2.02	1.98	2.00
3566	NYSE	DHY	Wed, Jul 8, 2020	1.99	2.02	1.99	2.02
3565	NYSE	DHY	Tue, Jul 7, 2020	2.01	2.02	1.99	2.00
3564	NYSE	DHY	Mon, Jul 6, 2020	2.00	2.02	1.99	2.01
3563	NYSE	DHY	Thu, Jul 2, 2020	1.99	2.00	1.99	2.00
3562	NYSE	DHY	Wed, Jul 1, 2020	2.00	2.00	1.97	1.98
3561	NYSE	DHY	Tue, Jun 30, 2020	1.97	2.00	1.96	2.00
3560	NYSE	DHY	Mon, Jun 29, 2020	1.97	1.99	1.94	1.96
3559	NYSE	DHY	Fri, Jun 26, 2020	2.00	2.00	1.97	1.98
3558	NYSE	DHY	Thu, Jun 25, 2020	1.99	2.00	1.97	2.00
3557	NYSE	DHY	Wed, Jun 24, 2020	1.99	2.00	1.98	1.99
3556	NYSE	DHY	Tue, Jun 23, 2020	1.99	2.00	1.96	2.00
3555	NYSE	DHY	Mon, Jun 22, 2020	2.02	2.02	1.96	1.97
3554	NYSE	DHY	Fri, Jun 19, 2020	2.01	2.03	1.99	1.99
3553	NYSE	DHY	Thu, Jun 18, 2020	1.99	2.01	1.99	2.01
3552	NYSE	DHY	Wed, Jun 17, 2020	2.00	2.02	1.99	1.99
3551	NYSE	DHY	Tue, Jun 16, 2020	2.00	2.06	1.99	2.01
3550	NYSE	DHY	Mon, Jun 15, 2020	1.96	1.99	1.94	1.97
3549	NYSE	DHY	Fri, Jun 12, 2020	2.00	2.02	1.98	1.98
3548	NYSE	DHY	Thu, Jun 11, 2020	1.99	2.01	1.95	1.97
3547	NYSE	DHY	Wed, Jun 10, 2020	2.05	2.05	2.02	2.04
3546	NYSE	DHY	Tue, Jun 9, 2020	2.06	2.06	2.02	2.04
3545	NYSE	DHY	Mon, Jun 8, 2020	2.04	2.06	2.03	2.06
3544	NYSE	DHY	Fri, Jun 5, 2020	2.03	2.06	2.00	2.01
3543	NYSE	DHY	Thu, Jun 4, 2020	2.03	2.04	2.00	2.01
3542	NYSE	DHY	Wed, Jun 3, 2020	2.06	2.06	2.02	2.03
3541	NYSE	DHY	Tue, Jun 2, 2020	1.97	2.04	1.97	2.03
3540	NYSE	DHY	Mon, Jun 1, 2020	1.97	1.99	1.96	1.98
3539	NYSE	DHY	Fri, May 29, 2020	1.94	1.97	1.93	1.97
3538	NYSE	DHY	Thu, May 28, 2020	1.94	1.96	1.93	1.95
3537	NYSE	DHY	Wed, May 27, 2020	1.93	1.95	1.90	1.94
3536	NYSE	DHY	Tue, May 26, 2020	1.90	1.93	1.90	1.91
3535	NYSE	DHY	Fri, May 22, 2020	1.89	1.89	1.86	1.89
3534	NYSE	DHY	Thu, May 21, 2020	1.86	1.89	1.85	1.87
3533	NYSE	DHY	Wed, May 20, 2020	1.84	1.88	1.83	1.87
3532	NYSE	DHY	Tue, May 19, 2020	1.84	1.86	1.81	1.83
3531	NYSE	DHY	Mon, May 18, 2020	1.80	1.86	1.80	1.86
3530	NYSE	DHY	Fri, May 15, 2020	1.81	1.84	1.78	1.79
3529	NYSE	DHY	Thu, May 14, 2020	1.83	1.84	1.79	1.82
3528	NYSE	DHY	Wed, May 13, 2020	1.86	1.88	1.81	1.84
3527	NYSE	DHY	Tue, May 12, 2020	1.85	1.89	1.83	1.85
3526	NYSE	DHY	Mon, May 11, 2020	1.83	1.87	1.83	1.85
3525	NYSE	DHY	Fri, May 8, 2020	1.88	1.88	1.82	1.87
3524	NYSE	DHY	Thu, May 7, 2020	1.84	1.88	1.83	1.85
3523	NYSE	DHY	Wed, May 6, 2020	1.85	1.87	1.82	1.85
3522	NYSE	DHY	Tue, May 5, 2020	1.85	1.88	1.77	1.85
3521	NYSE	DHY	Mon, May 4, 2020	1.81	1.85	1.80	1.85
3520	NYSE	DHY	Fri, May 1, 2020	1.83	1.84	1.80	1.81
3519	NYSE	DHY	Thu, Apr 30, 2020	1.84	1.86	1.82	1.85
3518	NYSE	DHY	Wed, Apr 29, 2020	1.87	1.87	1.84	1.86
3517	NYSE	DHY	Tue, Apr 28, 2020	1.84	1.87	1.82	1.84
3516	NYSE	DHY	Mon, Apr 27, 2020	1.84	1.85	1.83	1.84
3515	NYSE	DHY	Fri, Apr 24, 2020	1.87	1.87	1.82	1.84
3514	NYSE	DHY	Thu, Apr 23, 2020	1.87	1.87	1.83	1.85
3513	NYSE	DHY	Wed, Apr 22, 2020	1.81	1.84	1.81	1.84
3512	NYSE	DHY	Tue, Apr 21, 2020	1.79	1.81	1.76	1.79
3511	NYSE	DHY	Mon, Apr 20, 2020	1.88	1.89	1.82	1.83
3510	NYSE	DHY	Fri, Apr 17, 2020	1.92	1.92	1.87	1.89
3509	NYSE	DHY	Thu, Apr 16, 2020	1.86	1.88	1.84	1.88
3508	NYSE	DHY	Wed, Apr 15, 2020	1.90	1.92	1.85	1.87
3507	NYSE	DHY	Tue, Apr 14, 2020	1.89	1.93	1.89	1.93
3506	NYSE	DHY	Mon, Apr 13, 2020	1.98	1.98	1.81	1.87
3505	NYSE	DHY	Thu, Apr 9, 2020	1.85	1.98	1.85	1.93
3504	NYSE	DHY	Wed, Apr 8, 2020	1.76	1.84	1.75	1.82
3503	NYSE	DHY	Tue, Apr 7, 2020	1.72	1.77	1.72	1.74
3502	NYSE	DHY	Mon, Apr 6, 2020	1.68	1.73	1.65	1.69
3501	NYSE	DHY	Fri, Apr 3, 2020	1.70	1.72	1.61	1.64
3500	NYSE	DHY	Thu, Apr 2, 2020	1.76	1.78	1.72	1.73
3499	NYSE	DHY	Wed, Apr 1, 2020	1.74	1.77	1.72	1.75
3498	NYSE	DHY	Tue, Mar 31, 2020	1.80	1.84	1.78	1.83
3497	NYSE	DHY	Mon, Mar 30, 2020	1.72	1.81	1.66	1.80
3496	NYSE	DHY	Fri, Mar 27, 2020	1.79	1.80	1.70	1.74
3495	NYSE	DHY	Thu, Mar 26, 2020	1.79	1.82	1.78	1.80
3494	NYSE	DHY	Wed, Mar 25, 2020	1.75	1.81	1.66	1.77
3493	NYSE	DHY	Tue, Mar 24, 2020	1.63	1.64	1.55	1.60
3492	NYSE	DHY	Mon, Mar 23, 2020	1.65	1.67	1.44	1.46
3491	NYSE	DHY	Fri, Mar 20, 2020	1.60	1.72	1.59	1.61
3490	NYSE	DHY	Thu, Mar 19, 2020	1.28	1.60	1.28	1.55
3489	NYSE	DHY	Wed, Mar 18, 2020	1.74	1.76	1.40	1.52
3488	NYSE	DHY	Tue, Mar 17, 2020	1.81	1.86	1.74	1.84
3487	NYSE	DHY	Mon, Mar 16, 2020	1.85	1.91	1.73	1.86
3486	NYSE	DHY	Fri, Mar 13, 2020	1.96	2.05	1.95	2.03
3485	NYSE	DHY	Thu, Mar 12, 2020	1.79	1.97	1.79	1.91
3484	NYSE	DHY	Wed, Mar 11, 2020	2.12	2.14	2.05	2.09
3483	NYSE	DHY	Tue, Mar 10, 2020	2.14	2.20	2.11	2.16
3482	NYSE	DHY	Mon, Mar 9, 2020	1.99	2.23	1.99	2.12
3481	NYSE	DHY	Fri, Mar 6, 2020	2.31	2.32	2.28	2.31
3480	NYSE	DHY	Thu, Mar 5, 2020	2.41	2.42	2.33	2.34
3479	NYSE	DHY	Wed, Mar 4, 2020	2.38	2.44	2.38	2.43
3478	NYSE	DHY	Tue, Mar 3, 2020	2.35	2.38	2.35	2.37
3477	NYSE	DHY	Mon, Mar 2, 2020	2.29	2.38	2.28	2.37
3476	NYSE	DHY	Fri, Feb 28, 2020	2.36	2.38	2.27	2.30
3475	NYSE	DHY	Thu, Feb 27, 2020	2.45	2.45	2.36	2.38
3474	NYSE	DHY	Wed, Feb 26, 2020	2.44	2.47	2.43	2.46
3473	NYSE	DHY	Tue, Feb 25, 2020	2.50	2.50	2.43	2.44
3472	NYSE	DHY	Mon, Feb 24, 2020	2.50	2.51	2.48	2.49
3471	NYSE	DHY	Fri, Feb 21, 2020	2.51	2.52	2.50	2.51
3470	NYSE	DHY	Thu, Feb 20, 2020	2.51	2.52	2.50	2.51
3469	NYSE	DHY	Wed, Feb 19, 2020	2.51	2.51	2.50	2.50
3468	NYSE	DHY	Tue, Feb 18, 2020	2.51	2.51	2.50	2.51
3467	NYSE	DHY	Fri, Feb 14, 2020	2.51	2.52	2.50	2.52
3466	NYSE	DHY	Thu, Feb 13, 2020	2.51	2.51	2.50	2.50
3465	NYSE	DHY	Wed, Feb 12, 2020	2.51	2.52	2.50	2.50
3464	NYSE	DHY	Tue, Feb 11, 2020	2.51	2.52	2.50	2.51
3463	NYSE	DHY	Mon, Feb 10, 2020	2.51	2.51	2.50	2.51
3462	NYSE	DHY	Fri, Feb 7, 2020	2.49	2.51	2.49	2.51
3461	NYSE	DHY	Thu, Feb 6, 2020	2.49	2.50	2.48	2.49
3460	NYSE	DHY	Wed, Feb 5, 2020	2.49	2.50	2.48	2.50
3459	NYSE	DHY	Tue, Feb 4, 2020	2.48	2.51	2.48	2.48
3458	NYSE	DHY	Mon, Feb 3, 2020	2.48	2.50	2.48	2.49
3457	NYSE	DHY	Fri, Jan 31, 2020	2.49	2.49	2.48	2.48
3456	NYSE	DHY	Thu, Jan 30, 2020	2.48	2.49	2.48	2.49
3455	NYSE	DHY	Wed, Jan 29, 2020	2.49	2.50	2.48	2.49
3454	NYSE	DHY	Tue, Jan 28, 2020	2.48	2.50	2.48	2.49
3453	NYSE	DHY	Mon, Jan 27, 2020	2.49	2.49	2.48	2.49
3452	NYSE	DHY	Fri, Jan 24, 2020	2.51	2.52	2.49	2.49
3451	NYSE	DHY	Thu, Jan 23, 2020	2.50	2.56	2.49	2.50
3450	NYSE	DHY	Wed, Jan 22, 2020	2.49	2.51	2.49	2.50
3449	NYSE	DHY	Tue, Jan 21, 2020	2.50	2.50	2.48	2.50
3448	NYSE	DHY	Fri, Jan 17, 2020	2.50	2.50	2.49	2.49
3447	NYSE	DHY	Thu, Jan 16, 2020	2.48	2.50	2.48	2.49
3446	NYSE	DHY	Wed, Jan 15, 2020	2.50	2.52	2.50	2.49
3445	NYSE	DHY	Tue, Jan 14, 2020	2.50	2.51	2.50	2.51
3444	NYSE	DHY	Mon, Jan 13, 2020	2.50	2.51	2.49	2.50
3443	NYSE	DHY	Fri, Jan 10, 2020	2.49	2.50	2.49	2.50
3442	NYSE	DHY	Thu, Jan 9, 2020	2.48	2.50	2.48	2.50
3441	NYSE	DHY	Wed, Jan 8, 2020	2.49	2.50	2.49	2.49
3440	NYSE	DHY	Tue, Jan 7, 2020	2.49	2.50	2.48	2.50
3439	NYSE	DHY	Mon, Jan 6, 2020	2.49	2.50	2.48	2.49
3438	NYSE	DHY	Fri, Jan 3, 2020	2.49	2.50	2.48	2.49
3437	NYSE	DHY	Thu, Jan 2, 2020	2.48	2.51	2.48	2.49
3436	NYSE	DHY	Tue, Dec 31, 2019	2.48	2.50	2.47	2.50
3435	NYSE	DHY	Mon, Dec 30, 2019	2.49	2.50	2.48	2.48
3434	NYSE	DHY	Fri, Dec 27, 2019	2.49	2.50	2.48	2.48
3433	NYSE	DHY	Thu, Dec 26, 2019	2.49	2.50	2.49	2.50
3432	NYSE	DHY	Tue, Dec 24, 2019	2.50	2.50	2.49	2.50
3431	NYSE	DHY	Mon, Dec 23, 2019	2.49	2.50	2.49	2.49
3430	NYSE	DHY	Fri, Dec 20, 2019	2.50	2.51	2.49	2.50
3429	NYSE	DHY	Thu, Dec 19, 2019	2.50	2.51	2.50	2.51
3428	NYSE	DHY	Wed, Dec 18, 2019	2.51	2.51	2.48	2.51
3427	NYSE	DHY	Tue, Dec 17, 2019	2.50	2.51	2.49	2.51
3426	NYSE	DHY	Mon, Dec 16, 2019	2.48	2.50	2.47	2.50
3425	NYSE	DHY	Fri, Dec 13, 2019	2.49	2.50	2.48	2.50
3424	NYSE	DHY	Thu, Dec 12, 2019	2.49	2.51	2.49	2.49
3423	NYSE	DHY	Wed, Dec 11, 2019	2.49	2.51	2.48	2.50
3422	NYSE	DHY	Tue, Dec 10, 2019	2.49	2.50	2.47	2.50
3421	NYSE	DHY	Mon, Dec 9, 2019	2.49	2.51	2.48	2.49
3420	NYSE	DHY	Fri, Dec 6, 2019	2.52	2.52	2.50	2.51
3419	NYSE	DHY	Thu, Dec 5, 2019	2.53	2.54	2.51	2.52
3418	NYSE	DHY	Wed, Dec 4, 2019	2.53	2.53	2.51	2.53
3417	NYSE	DHY	Tue, Dec 3, 2019	2.53	2.54	2.52	2.52
3416	NYSE	DHY	Mon, Dec 2, 2019	2.53	2.54	2.52	2.53
3415	NYSE	DHY	Fri, Nov 29, 2019	2.52	2.54	2.52	2.53
3414	NYSE	DHY	Wed, Nov 27, 2019	2.55	2.56	2.54	2.55
3413	NYSE	DHY	Tue, Nov 26, 2019	2.53	2.55	2.52	2.55
3412	NYSE	DHY	Mon, Nov 25, 2019	2.53	2.53	2.52	2.52
3411	NYSE	DHY	Fri, Nov 22, 2019	2.52	2.52	2.51	2.52
3410	NYSE	DHY	Thu, Nov 21, 2019	2.52	2.53	2.51	2.51
3409	NYSE	DHY	Wed, Nov 20, 2019	2.52	2.53	2.52	2.52
3408	NYSE	DHY	Tue, Nov 19, 2019	2.54	2.54	2.52	2.53
3407	NYSE	DHY	Mon, Nov 18, 2019	2.54	2.54	2.53	2.53
3406	NYSE	DHY	Fri, Nov 15, 2019	2.53	2.56	2.53	2.55
3405	NYSE	DHY	Thu, Nov 14, 2019	2.54	2.54	2.53	2.54
3404	NYSE	DHY	Wed, Nov 13, 2019	2.53	2.54	2.53	2.53
3403	NYSE	DHY	Tue, Nov 12, 2019	2.55	2.56	2.53	2.53
3402	NYSE	DHY	Mon, Nov 11, 2019	2.55	2.56	2.54	2.56
3401	NYSE	DHY	Fri, Nov 8, 2019	2.53	2.55	2.53	2.55
3400	NYSE	DHY	Thu, Nov 7, 2019	2.53	2.55	2.53	2.53
3399	NYSE	DHY	Wed, Nov 6, 2019	2.54	2.54	2.53	2.54
3398	NYSE	DHY	Tue, Nov 5, 2019	2.54	2.55	2.53	2.53
3397	NYSE	DHY	Mon, Nov 4, 2019	2.53	2.55	2.53	2.55
3396	NYSE	DHY	Fri, Nov 1, 2019	2.53	2.55	2.53	2.54
3395	NYSE	DHY	Thu, Oct 31, 2019	2.54	2.54	2.53	2.53
3394	NYSE	DHY	Wed, Oct 30, 2019	2.54	2.54	2.53	2.54
3393	NYSE	DHY	Tue, Oct 29, 2019	2.52	2.54	2.52	2.54
3392	NYSE	DHY	Mon, Oct 28, 2019	2.50	2.54	2.50	2.54
3391	NYSE	DHY	Fri, Oct 25, 2019	2.53	2.54	2.52	2.53
3390	NYSE	DHY	Thu, Oct 24, 2019	2.51	2.54	2.51	2.54
3389	NYSE	DHY	Wed, Oct 23, 2019	2.53	2.53	2.51	2.51
3388	NYSE	DHY	Tue, Oct 22, 2019	2.52	2.53	2.51	2.51
3387	NYSE	DHY	Mon, Oct 21, 2019	2.52	2.53	2.51	2.52
3386	NYSE	DHY	Fri, Oct 18, 2019	2.52	2.52	2.50	2.51
3385	NYSE	DHY	Thu, Oct 17, 2019	2.51	2.52	2.50	2.52
3384	NYSE	DHY	Wed, Oct 16, 2019	2.51	2.52	2.50	2.50
3383	NYSE	DHY	Tue, Oct 15, 2019	2.52	2.53	2.51	2.50
3382	NYSE	DHY	Mon, Oct 14, 2019	2.50	2.52	2.50	2.51
3381	NYSE	DHY	Fri, Oct 11, 2019	2.51	2.52	2.49	2.50
3380	NYSE	DHY	Thu, Oct 10, 2019	2.50	2.51	2.49	2.50
3379	NYSE	DHY	Wed, Oct 9, 2019	2.51	2.52	2.49	2.49
3378	NYSE	DHY	Tue, Oct 8, 2019	2.52	2.52	2.50	2.50
3377	NYSE	DHY	Mon, Oct 7, 2019	2.52	2.53	2.51	2.51
3376	NYSE	DHY	Fri, Oct 4, 2019	2.53	2.54	2.53	2.53
3375	NYSE	DHY	Thu, Oct 3, 2019	2.52	2.54	2.51	2.54
3374	NYSE	DHY	Wed, Oct 2, 2019	2.54	2.55	2.52	2.52
3373	NYSE	DHY	Tue, Oct 1, 2019	2.55	2.56	2.53	2.54
3372	NYSE	DHY	Mon, Sep 30, 2019	2.57	2.58	2.55	2.55
3371	NYSE	DHY	Fri, Sep 27, 2019	2.55	2.57	2.55	2.57
3370	NYSE	DHY	Thu, Sep 26, 2019	2.56	2.56	2.54	2.55
3369	NYSE	DHY	Wed, Sep 25, 2019	2.54	2.57	2.53	2.56
3368	NYSE	DHY	Tue, Sep 24, 2019	2.54	2.54	2.52	2.54
3367	NYSE	DHY	Mon, Sep 23, 2019	2.54	2.55	2.53	2.53
3366	NYSE	DHY	Fri, Sep 20, 2019	2.53	2.54	2.53	2.54
3365	NYSE	DHY	Thu, Sep 19, 2019	2.55	2.55	2.53	2.53
3364	NYSE	DHY	Wed, Sep 18, 2019	2.55	2.56	2.53	2.54
3363	NYSE	DHY	Tue, Sep 17, 2019	2.58	2.58	2.54	2.56
3362	NYSE	DHY	Mon, Sep 16, 2019	2.59	2.59	2.58	2.57
3361	NYSE	DHY	Fri, Sep 13, 2019	2.58	2.59	2.57	2.57
3360	NYSE	DHY	Thu, Sep 12, 2019	2.57	2.58	2.56	2.58
3359	NYSE	DHY	Wed, Sep 11, 2019	2.56	2.57	2.55	2.57
3358	NYSE	DHY	Tue, Sep 10, 2019	2.55	2.56	2.54	2.55
3357	NYSE	DHY	Mon, Sep 9, 2019	2.55	2.56	2.53	2.55
3356	NYSE	DHY	Fri, Sep 6, 2019	2.54	2.55	2.53	2.55
3355	NYSE	DHY	Thu, Sep 5, 2019	2.54	2.55	2.53	2.53
3354	NYSE	DHY	Wed, Sep 4, 2019	2.54	2.54	2.53	2.54
3353	NYSE	DHY	Tue, Sep 3, 2019	2.53	2.54	2.53	2.53
3352	NYSE	DHY	Fri, Aug 30, 2019	2.54	2.55	2.53	2.53
3351	NYSE	DHY	Thu, Aug 29, 2019	2.54	2.55	2.53	2.55
3350	NYSE	DHY	Wed, Aug 28, 2019	2.54	2.54	2.53	2.53
3349	NYSE	DHY	Tue, Aug 27, 2019	2.54	2.55	2.52	2.53
3348	NYSE	DHY	Mon, Aug 26, 2019	2.55	2.56	2.54	2.54
3347	NYSE	DHY	Fri, Aug 23, 2019	2.55	2.56	2.54	2.55
3346	NYSE	DHY	Thu, Aug 22, 2019	2.55	2.55	2.54	2.55
3345	NYSE	DHY	Wed, Aug 21, 2019	2.54	2.55	2.53	2.55
3344	NYSE	DHY	Tue, Aug 20, 2019	2.50	2.54	2.50	2.54
3343	NYSE	DHY	Mon, Aug 19, 2019	2.50	2.51	2.50	2.50
3342	NYSE	DHY	Fri, Aug 16, 2019	2.52	2.53	2.49	2.49
3341	NYSE	DHY	Thu, Aug 15, 2019	2.51	2.54	2.51	2.52
3340	NYSE	DHY	Wed, Aug 14, 2019	2.52	2.53	2.51	2.49
3339	NYSE	DHY	Tue, Aug 13, 2019	2.54	2.54	2.52	2.52
3338	NYSE	DHY	Mon, Aug 12, 2019	2.54	2.55	2.53	2.54
3337	NYSE	DHY	Fri, Aug 9, 2019	2.52	2.53	2.52	2.53
3336	NYSE	DHY	Thu, Aug 8, 2019	2.52	2.53	2.51	2.51
3335	NYSE	DHY	Wed, Aug 7, 2019	2.52	2.53	2.51	2.52
3334	NYSE	DHY	Tue, Aug 6, 2019	2.52	2.53	2.51	2.52
3333	NYSE	DHY	Mon, Aug 5, 2019	2.53	2.54	2.50	2.51
3332	NYSE	DHY	Fri, Aug 2, 2019	2.53	2.54	2.52	2.54
3331	NYSE	DHY	Thu, Aug 1, 2019	2.52	2.55	2.52	2.53
3330	NYSE	DHY	Wed, Jul 31, 2019	2.53	2.55	2.52	2.53
3329	NYSE	DHY	Tue, Jul 30, 2019	2.53	2.53	2.51	2.53
3328	NYSE	DHY	Mon, Jul 29, 2019	2.53	2.53	2.51	2.53
3327	NYSE	DHY	Fri, Jul 26, 2019	2.52	2.53	2.51	2.51
3326	NYSE	DHY	Thu, Jul 25, 2019	2.52	2.53	2.51	2.51
3325	NYSE	DHY	Wed, Jul 24, 2019	2.52	2.53	2.52	2.53
3324	NYSE	DHY	Tue, Jul 23, 2019	2.53	2.53	2.50	2.51
3323	NYSE	DHY	Mon, Jul 22, 2019	2.51	2.52	2.50	2.51
3322	NYSE	DHY	Fri, Jul 19, 2019	2.51	2.51	2.50	2.50
3321	NYSE	DHY	Thu, Jul 18, 2019	2.50	2.51	2.50	2.50
3320	NYSE	DHY	Wed, Jul 17, 2019	2.50	2.52	2.50	2.52
3319	NYSE	DHY	Tue, Jul 16, 2019	2.53	2.53	2.50	2.51
3318	NYSE	DHY	Mon, Jul 15, 2019	2.51	2.54	2.51	2.52
3317	NYSE	DHY	Fri, Jul 12, 2019	2.51	2.52	2.50	2.51
3316	NYSE	DHY	Thu, Jul 11, 2019	2.50	2.52	2.49	2.50
3315	NYSE	DHY	Wed, Jul 10, 2019	2.49	2.51	2.48	2.50
3314	NYSE	DHY	Tue, Jul 9, 2019	2.51	2.51	2.49	2.49
3313	NYSE	DHY	Mon, Jul 8, 2019	2.49	2.51	2.49	2.51
3312	NYSE	DHY	Fri, Jul 5, 2019	2.50	2.51	2.49	2.49
3311	NYSE	DHY	Wed, Jul 3, 2019	2.50	2.51	2.49	2.51
3310	NYSE	DHY	Tue, Jul 2, 2019	2.49	2.50	2.48	2.50
3309	NYSE	DHY	Mon, Jul 1, 2019	2.48	2.50	2.47	2.48
3308	NYSE	DHY	Fri, Jun 28, 2019	2.48	2.50	2.47	2.47
3307	NYSE	DHY	Thu, Jun 27, 2019	2.49	2.50	2.48	2.48
3306	NYSE	DHY	Wed, Jun 26, 2019	2.50	2.51	2.49	2.50
3305	NYSE	DHY	Tue, Jun 25, 2019	2.51	2.53	2.48	2.49
3304	NYSE	DHY	Mon, Jun 24, 2019	2.51	2.52	2.50	2.50
3303	NYSE	DHY	Fri, Jun 21, 2019	2.50	2.51	2.48	2.50
3302	NYSE	DHY	Thu, Jun 20, 2019	2.50	2.50	2.49	2.49
3301	NYSE	DHY	Wed, Jun 19, 2019	2.49	2.50	2.48	2.49
3300	NYSE	DHY	Tue, Jun 18, 2019	2.49	2.50	2.48	2.49
3299	NYSE	DHY	Mon, Jun 17, 2019	2.52	2.52	2.49	2.49
3298	NYSE	DHY	Fri, Jun 14, 2019	2.51	2.53	2.50	2.50
3297	NYSE	DHY	Thu, Jun 13, 2019	2.51	2.52	2.49	2.50
3296	NYSE	DHY	Wed, Jun 12, 2019	2.49	2.52	2.49	2.49
3295	NYSE	DHY	Tue, Jun 11, 2019	2.48	2.50	2.47	2.49
3294	NYSE	DHY	Mon, Jun 10, 2019	2.49	2.50	2.48	2.48
3293	NYSE	DHY	Fri, Jun 7, 2019	2.52	2.52	2.48	2.49
3292	NYSE	DHY	Thu, Jun 6, 2019	2.49	2.50	2.46	2.50
3291	NYSE	DHY	Wed, Jun 5, 2019	2.45	2.49	2.44	2.48
3290	NYSE	DHY	Tue, Jun 4, 2019	2.44	2.45	2.43	2.45
3289	NYSE	DHY	Mon, Jun 3, 2019	2.45	2.46	2.42	2.44
3288	NYSE	DHY	Fri, May 31, 2019	2.48	2.49	2.45	2.46
3287	NYSE	DHY	Thu, May 30, 2019	2.50	2.52	2.48	2.48
3286	NYSE	DHY	Wed, May 29, 2019	2.51	2.52	2.49	2.49
3285	NYSE	DHY	Tue, May 28, 2019	2.52	2.53	2.51	2.51
3284	NYSE	DHY	Fri, May 24, 2019	2.54	2.54	2.52	2.52
3283	NYSE	DHY	Thu, May 23, 2019	2.51	2.53	2.50	2.51
3282	NYSE	DHY	Wed, May 22, 2019	2.53	2.55	2.51	2.51
3281	NYSE	DHY	Tue, May 21, 2019	2.50	2.53	2.49	2.52
3280	NYSE	DHY	Mon, May 20, 2019	2.48	2.51	2.47	2.49
3279	NYSE	DHY	Fri, May 17, 2019	2.51	2.51	2.47	2.47
3278	NYSE	DHY	Thu, May 16, 2019	2.50	2.50	2.48	2.49
3277	NYSE	DHY	Wed, May 15, 2019	2.51	2.52	2.49	2.49
3276	NYSE	DHY	Tue, May 14, 2019	2.51	2.54	2.51	2.52
3275	NYSE	DHY	Mon, May 13, 2019	2.50	2.51	2.49	2.51
3274	NYSE	DHY	Fri, May 10, 2019	2.51	2.51	2.50	2.50
3273	NYSE	DHY	Thu, May 9, 2019	2.53	2.53	2.51	2.51
3272	NYSE	DHY	Wed, May 8, 2019	2.52	2.54	2.52	2.53
3271	NYSE	DHY	Tue, May 7, 2019	2.53	2.54	2.51	2.51
3270	NYSE	DHY	Mon, May 6, 2019	2.54	2.55	2.52	2.54
3269	NYSE	DHY	Fri, May 3, 2019	2.52	2.55	2.52	2.55
3268	NYSE	DHY	Thu, May 2, 2019	2.54	2.55	2.51	2.52
3267	NYSE	DHY	Wed, May 1, 2019	2.53	2.55	2.52	2.55
3266	NYSE	DHY	Tue, Apr 30, 2019	2.49	2.55	2.49	2.55
3265	NYSE	DHY	Mon, Apr 29, 2019	2.48	2.50	2.48	2.49
3264	NYSE	DHY	Fri, Apr 26, 2019	2.52	2.52	2.48	2.50
3263	NYSE	DHY	Thu, Apr 25, 2019	2.52	2.52	2.49	2.49
3262	NYSE	DHY	Wed, Apr 24, 2019	2.56	2.56	2.52	2.52
3261	NYSE	DHY	Tue, Apr 23, 2019	2.53	2.55	2.51	2.54
3260	NYSE	DHY	Mon, Apr 22, 2019	2.51	2.52	2.49	2.50
3259	NYSE	DHY	Thu, Apr 18, 2019	2.48	2.52	2.48	2.50
3258	NYSE	DHY	Wed, Apr 17, 2019	2.49	2.50	2.48	2.48
3257	NYSE	DHY	Tue, Apr 16, 2019	2.49	2.51	2.49	2.49
3256	NYSE	DHY	Mon, Apr 15, 2019	2.53	2.54	2.49	2.52
3255	NYSE	DHY	Fri, Apr 12, 2019	2.51	2.56	2.50	2.52
3254	NYSE	DHY	Thu, Apr 11, 2019	2.51	2.51	2.49	2.51
3253	NYSE	DHY	Wed, Apr 10, 2019	2.50	2.51	2.49	2.50
3252	NYSE	DHY	Tue, Apr 9, 2019	2.52	2.53	2.49	2.49
3251	NYSE	DHY	Mon, Apr 8, 2019	2.53	2.53	2.52	2.53
3250	NYSE	DHY	Fri, Apr 5, 2019	2.56	2.56	2.52	2.53
3249	NYSE	DHY	Thu, Apr 4, 2019	2.56	2.56	2.52	2.54
3248	NYSE	DHY	Wed, Apr 3, 2019	2.51	2.53	2.50	2.53
3247	NYSE	DHY	Tue, Apr 2, 2019	2.51	2.51	2.50	2.50
3246	NYSE	DHY	Mon, Apr 1, 2019	2.49	2.51	2.47	2.50
3245	NYSE	DHY	Fri, Mar 29, 2019	2.46	2.48	2.45	2.48
3244	NYSE	DHY	Thu, Mar 28, 2019	2.44	2.45	2.43	2.45
3243	NYSE	DHY	Wed, Mar 27, 2019	2.45	2.46	2.43	2.43
3242	NYSE	DHY	Tue, Mar 26, 2019	2.46	2.47	2.44	2.44
3241	NYSE	DHY	Mon, Mar 25, 2019	2.46	2.46	2.43	2.46
3240	NYSE	DHY	Fri, Mar 22, 2019	2.47	2.47	2.44	2.44
3239	NYSE	DHY	Thu, Mar 21, 2019	2.44	2.47	2.44	2.46
3238	NYSE	DHY	Wed, Mar 20, 2019	2.44	2.47	2.44	2.44
3237	NYSE	DHY	Tue, Mar 19, 2019	2.43	2.44	2.43	2.44
3236	NYSE	DHY	Mon, Mar 18, 2019	2.45	2.46	2.43	2.43
3235	NYSE	DHY	Fri, Mar 15, 2019	2.44	2.50	2.42	2.44
3234	NYSE	DHY	Thu, Mar 14, 2019	2.41	2.48	2.41	2.43
3233	NYSE	DHY	Wed, Mar 13, 2019	2.43	2.45	2.41	2.41
3232	NYSE	DHY	Tue, Mar 12, 2019	2.40	2.42	2.40	2.41
3231	NYSE	DHY	Mon, Mar 11, 2019	2.41	2.41	2.40	2.40
3230	NYSE	DHY	Fri, Mar 8, 2019	2.38	2.43	2.38	2.40
3229	NYSE	DHY	Thu, Mar 7, 2019	2.42	2.43	2.39	2.41
3228	NYSE	DHY	Wed, Mar 6, 2019	2.42	2.43	2.41	2.42
3227	NYSE	DHY	Tue, Mar 5, 2019	2.46	2.46	2.42	2.43
3226	NYSE	DHY	Mon, Mar 4, 2019	2.44	2.44	2.41	2.43
3225	NYSE	DHY	Fri, Mar 1, 2019	2.40	2.42	2.40	2.42
3224	NYSE	DHY	Thu, Feb 28, 2019	2.40	2.45	2.39	2.40
3223	NYSE	DHY	Wed, Feb 27, 2019	2.39	2.40	2.38	2.40
3222	NYSE	DHY	Tue, Feb 26, 2019	2.37	2.39	2.37	2.39
3221	NYSE	DHY	Mon, Feb 25, 2019	2.37	2.39	2.36	2.37
3220	NYSE	DHY	Fri, Feb 22, 2019	2.35	2.37	2.34	2.36
3219	NYSE	DHY	Thu, Feb 21, 2019	2.36	2.37	2.33	2.35
3218	NYSE	DHY	Wed, Feb 20, 2019	2.35	2.37	2.34	2.36
3217	NYSE	DHY	Tue, Feb 19, 2019	2.34	2.35	2.33	2.35
3216	NYSE	DHY	Fri, Feb 15, 2019	2.33	2.34	2.32	2.32
3215	NYSE	DHY	Thu, Feb 14, 2019	2.35	2.36	2.33	2.32
3214	NYSE	DHY	Wed, Feb 13, 2019	2.35	2.36	2.34	2.36
3213	NYSE	DHY	Tue, Feb 12, 2019	2.35	2.36	2.35	2.36
3212	NYSE	DHY	Mon, Feb 11, 2019	2.35	2.36	2.34	2.35
3211	NYSE	DHY	Fri, Feb 8, 2019	2.36	2.36	2.35	2.35
3210	NYSE	DHY	Thu, Feb 7, 2019	2.34	2.36	2.33	2.35
3209	NYSE	DHY	Wed, Feb 6, 2019	2.34	2.36	2.33	2.33
3208	NYSE	DHY	Tue, Feb 5, 2019	2.35	2.35	2.33	2.34
3207	NYSE	DHY	Mon, Feb 4, 2019	2.34	2.34	2.33	2.33
3206	NYSE	DHY	Fri, Feb 1, 2019	2.33	2.34	2.32	2.34
3205	NYSE	DHY	Thu, Jan 31, 2019	2.32	2.34	2.32	2.32
3204	NYSE	DHY	Wed, Jan 30, 2019	2.30	2.32	2.29	2.32
3203	NYSE	DHY	Tue, Jan 29, 2019	2.28	2.30	2.28	2.28
3202	NYSE	DHY	Mon, Jan 28, 2019	2.27	2.28	2.27	2.27
3201	NYSE	DHY	Fri, Jan 25, 2019	2.28	2.30	2.28	2.29
3200	NYSE	DHY	Thu, Jan 24, 2019	2.29	2.30	2.28	2.29
3199	NYSE	DHY	Wed, Jan 23, 2019	2.30	2.31	2.27	2.27
3198	NYSE	DHY	Tue, Jan 22, 2019	2.31	2.32	2.29	2.31
3197	NYSE	DHY	Fri, Jan 18, 2019	2.30	2.31	2.28	2.30
3196	NYSE	DHY	Thu, Jan 17, 2019	2.27	2.30	2.26	2.27
3195	NYSE	DHY	Wed, Jan 16, 2019	2.30	2.30	2.28	2.28
3194	NYSE	DHY	Tue, Jan 15, 2019	2.30	2.31	2.29	2.28
3193	NYSE	DHY	Mon, Jan 14, 2019	2.30	2.32	2.29	2.31
3192	NYSE	DHY	Fri, Jan 11, 2019	2.29	2.31	2.29	2.31
3191	NYSE	DHY	Thu, Jan 10, 2019	2.29	2.31	2.28	2.29
3190	NYSE	DHY	Wed, Jan 9, 2019	2.28	2.30	2.27	2.29
3189	NYSE	DHY	Tue, Jan 8, 2019	2.25	2.28	2.24	2.27
3188	NYSE	DHY	Mon, Jan 7, 2019	2.22	2.25	2.21	2.23
3187	NYSE	DHY	Fri, Jan 4, 2019	2.18	2.21	2.17	2.21
3186	NYSE	DHY	Thu, Jan 3, 2019	2.18	2.18	2.17	2.17
3185	NYSE	DHY	Wed, Jan 2, 2019	2.16	2.18	2.15	2.18
3184	NYSE	DHY	Mon, Dec 31, 2018	2.18	2.18	2.14	2.17
3183	NYSE	DHY	Fri, Dec 28, 2018	2.14	2.17	2.12	2.16
3182	NYSE	DHY	Thu, Dec 27, 2018	2.13	2.13	2.11	2.13
3181	NYSE	DHY	Wed, Dec 26, 2018	2.07	2.13	2.06	2.13
3180	NYSE	DHY	Mon, Dec 24, 2018	2.01	2.08	1.98	2.04
3179	NYSE	DHY	Fri, Dec 21, 2018	2.04	2.07	2.03	2.04
3178	NYSE	DHY	Thu, Dec 20, 2018	2.19	2.20	2.02	2.07
3177	NYSE	DHY	Wed, Dec 19, 2018	2.17	2.19	2.15	2.19
3176	NYSE	DHY	Tue, Dec 18, 2018	2.20	2.21	2.17	2.17
3175	NYSE	DHY	Mon, Dec 17, 2018	2.28	2.28	2.21	2.22
3174	NYSE	DHY	Fri, Dec 14, 2018	2.30	2.30	2.28	2.26
3173	NYSE	DHY	Thu, Dec 13, 2018	2.30	2.30	2.28	2.30
3172	NYSE	DHY	Wed, Dec 12, 2018	2.29	2.31	2.29	2.29
3171	NYSE	DHY	Tue, Dec 11, 2018	2.31	2.31	2.29	2.30
3170	NYSE	DHY	Mon, Dec 10, 2018	2.30	2.31	2.29	2.30
3169	NYSE	DHY	Fri, Dec 7, 2018	2.29	2.31	2.28	2.29
3168	NYSE	DHY	Thu, Dec 6, 2018	2.29	2.30	2.29	2.29
3167	NYSE	DHY	Tue, Dec 4, 2018	2.31	2.32	2.29	2.32
3166	NYSE	DHY	Mon, Dec 3, 2018	2.30	2.32	2.30	2.32
3165	NYSE	DHY	Fri, Nov 30, 2018	2.29	2.30	2.29	2.29
3164	NYSE	DHY	Thu, Nov 29, 2018	2.31	2.31	2.29	2.29
3163	NYSE	DHY	Wed, Nov 28, 2018	2.31	2.31	2.28	2.30
3162	NYSE	DHY	Tue, Nov 27, 2018	2.31	2.32	2.30	2.30
3161	NYSE	DHY	Mon, Nov 26, 2018	2.30	2.32	2.30	2.32
3160	NYSE	DHY	Fri, Nov 23, 2018	2.31	2.32	2.30	2.30
3159	NYSE	DHY	Wed, Nov 21, 2018	2.30	2.31	2.29	2.30
3158	NYSE	DHY	Tue, Nov 20, 2018	2.27	2.30	2.27	2.29
3157	NYSE	DHY	Mon, Nov 19, 2018	2.32	2.33	2.29	2.29
3156	NYSE	DHY	Fri, Nov 16, 2018	2.34	2.34	2.31	2.32
3155	NYSE	DHY	Thu, Nov 15, 2018	2.35	2.35	2.32	2.34
3154	NYSE	DHY	Wed, Nov 14, 2018	2.38	2.39	2.35	2.34
3153	NYSE	DHY	Tue, Nov 13, 2018	2.36	2.38	2.36	2.38
3152	NYSE	DHY	Mon, Nov 12, 2018	2.40	2.40	2.36	2.36
3151	NYSE	DHY	Fri, Nov 9, 2018	2.40	2.41	2.38	2.40
3150	NYSE	DHY	Thu, Nov 8, 2018	2.40	2.41	2.39	2.40
3149	NYSE	DHY	Wed, Nov 7, 2018	2.38	2.40	2.36	2.39
3148	NYSE	DHY	Tue, Nov 6, 2018	2.38	2.40	2.38	2.38
3147	NYSE	DHY	Mon, Nov 5, 2018	2.36	2.38	2.35	2.38
3146	NYSE	DHY	Fri, Nov 2, 2018	2.36	2.38	2.34	2.36
3145	NYSE	DHY	Thu, Nov 1, 2018	2.35	2.37	2.35	2.36
3144	NYSE	DHY	Wed, Oct 31, 2018	2.35	2.37	2.34	2.35
3143	NYSE	DHY	Tue, Oct 30, 2018	2.36	2.37	2.33	2.35
3142	NYSE	DHY	Mon, Oct 29, 2018	2.38	2.38	2.36	2.36
3141	NYSE	DHY	Fri, Oct 26, 2018	2.40	2.41	2.35	2.38
3140	NYSE	DHY	Thu, Oct 25, 2018	2.41	2.41	2.37	2.39
3139	NYSE	DHY	Wed, Oct 24, 2018	2.44	2.46	2.35	2.38
3138	NYSE	DHY	Tue, Oct 23, 2018	2.41	2.42	2.35	2.42
3137	NYSE	DHY	Mon, Oct 22, 2018	2.47	2.48	2.41	2.41
3136	NYSE	DHY	Fri, Oct 19, 2018	2.48	2.50	2.47	2.47
3135	NYSE	DHY	Thu, Oct 18, 2018	2.55	2.55	2.50	2.50
3134	NYSE	DHY	Wed, Oct 17, 2018	2.55	2.57	2.54	2.54
3133	NYSE	DHY	Tue, Oct 16, 2018	2.57	2.58	2.55	2.56
3132	NYSE	DHY	Mon, Oct 15, 2018	2.60	2.60	2.58	2.57
3131	NYSE	DHY	Fri, Oct 12, 2018	2.58	2.60	2.57	2.58
3130	NYSE	DHY	Thu, Oct 11, 2018	2.59	2.60	2.58	2.58
3129	NYSE	DHY	Wed, Oct 10, 2018	2.60	2.63	2.59	2.59
3128	NYSE	DHY	Tue, Oct 9, 2018	2.61	2.61	2.59	2.59
3127	NYSE	DHY	Mon, Oct 8, 2018	2.60	2.61	2.60	2.61
3126	NYSE	DHY	Fri, Oct 5, 2018	2.63	2.63	2.60	2.60
3125	NYSE	DHY	Thu, Oct 4, 2018	2.63	2.63	2.62	2.62
3124	NYSE	DHY	Wed, Oct 3, 2018	2.65	2.65	2.63	2.64
3123	NYSE	DHY	Tue, Oct 2, 2018	2.65	2.65	2.62	2.64
3122	NYSE	DHY	Mon, Oct 1, 2018	2.63	2.63	2.62	2.62
3121	NYSE	DHY	Fri, Sep 28, 2018	2.63	2.64	2.62	2.63
3120	NYSE	DHY	Thu, Sep 27, 2018	2.64	2.64	2.63	2.64
3119	NYSE	DHY	Wed, Sep 26, 2018	2.63	2.64	2.62	2.64
3118	NYSE	DHY	Tue, Sep 25, 2018	2.63	2.64	2.62	2.62
3117	NYSE	DHY	Mon, Sep 24, 2018	2.62	2.63	2.61	2.63
3116	NYSE	DHY	Fri, Sep 21, 2018	2.62	2.62	2.61	2.62
3115	NYSE	DHY	Thu, Sep 20, 2018	2.62	2.62	2.61	2.62
3114	NYSE	DHY	Wed, Sep 19, 2018	2.61	2.63	2.60	2.60
3113	NYSE	DHY	Tue, Sep 18, 2018	2.62	2.62	2.60	2.60
3112	NYSE	DHY	Mon, Sep 17, 2018	2.62	2.63	2.62	2.61
3111	NYSE	DHY	Fri, Sep 14, 2018	2.62	2.63	2.62	2.62
3110	NYSE	DHY	Thu, Sep 13, 2018	2.62	2.63	2.61	2.63
3109	NYSE	DHY	Wed, Sep 12, 2018	2.63	2.63	2.61	2.61
3108	NYSE	DHY	Tue, Sep 11, 2018	2.63	2.64	2.62	2.64
3107	NYSE	DHY	Mon, Sep 10, 2018	2.63	2.64	2.63	2.64
3106	NYSE	DHY	Fri, Sep 7, 2018	2.63	2.63	2.62	2.63
3105	NYSE	DHY	Thu, Sep 6, 2018	2.62	2.63	2.62	2.63
3104	NYSE	DHY	Wed, Sep 5, 2018	2.63	2.63	2.62	2.63
3103	NYSE	DHY	Tue, Sep 4, 2018	2.61	2.63	2.61	2.62
3102	NYSE	DHY	Fri, Aug 31, 2018	2.62	2.63	2.61	2.62
3101	NYSE	DHY	Thu, Aug 30, 2018	2.61	2.62	2.61	2.62
3100	NYSE	DHY	Wed, Aug 29, 2018	2.62	2.63	2.61	2.62
3099	NYSE	DHY	Tue, Aug 28, 2018	2.62	2.63	2.61	2.62
3098	NYSE	DHY	Mon, Aug 27, 2018	2.62	2.62	2.61	2.61
3097	NYSE	DHY	Fri, Aug 24, 2018	2.61	2.62	2.60	2.62
3096	NYSE	DHY	Thu, Aug 23, 2018	2.61	2.62	2.60	2.61
3095	NYSE	DHY	Wed, Aug 22, 2018	2.60	2.61	2.60	2.60
3094	NYSE	DHY	Tue, Aug 21, 2018	2.60	2.61	2.60	2.61
3093	NYSE	DHY	Mon, Aug 20, 2018	2.60	2.62	2.60	2.60
3092	NYSE	DHY	Fri, Aug 17, 2018	2.60	2.61	2.59	2.60
3091	NYSE	DHY	Thu, Aug 16, 2018	2.60	2.60	2.59	2.60
3090	NYSE	DHY	Wed, Aug 15, 2018	2.59	2.60	2.59	2.59
3089	NYSE	DHY	Tue, Aug 14, 2018	2.62	2.62	2.60	2.58
3088	NYSE	DHY	Mon, Aug 13, 2018	2.61	2.62	2.61	2.61
3087	NYSE	DHY	Fri, Aug 10, 2018	2.61	2.62	2.60	2.62
3086	NYSE	DHY	Thu, Aug 9, 2018	2.62	2.62	2.60	2.60
3085	NYSE	DHY	Wed, Aug 8, 2018	2.63	2.63	2.61	2.61
3084	NYSE	DHY	Tue, Aug 7, 2018	2.63	2.64	2.62	2.62
3083	NYSE	DHY	Mon, Aug 6, 2018	2.62	2.63	2.61	2.63
3082	NYSE	DHY	Fri, Aug 3, 2018	2.63	2.63	2.61	2.62
3081	NYSE	DHY	Thu, Aug 2, 2018	2.59	2.65	2.59	2.65
3080	NYSE	DHY	Wed, Aug 1, 2018	2.60	2.62	2.60	2.61
3079	NYSE	DHY	Tue, Jul 31, 2018	2.60	2.61	2.59	2.60
3078	NYSE	DHY	Mon, Jul 30, 2018	2.60	2.60	2.56	2.58
3077	NYSE	DHY	Fri, Jul 27, 2018	2.61	2.62	2.58	2.59
3076	NYSE	DHY	Thu, Jul 26, 2018	2.63	2.63	2.60	2.62
3075	NYSE	DHY	Wed, Jul 25, 2018	2.65	2.65	2.61	2.61
3074	NYSE	DHY	Tue, Jul 24, 2018	2.64	2.65	2.64	2.65
3073	NYSE	DHY	Mon, Jul 23, 2018	2.63	2.64	2.61	2.61
3072	NYSE	DHY	Fri, Jul 20, 2018	2.62	2.63	2.62	2.63
3071	NYSE	DHY	Thu, Jul 19, 2018	2.63	2.63	2.61	2.62
3070	NYSE	DHY	Wed, Jul 18, 2018	2.61	2.63	2.61	2.62
3069	NYSE	DHY	Tue, Jul 17, 2018	2.64	2.64	2.61	2.61
3068	NYSE	DHY	Mon, Jul 16, 2018	2.64	2.65	2.63	2.63
3067	NYSE	DHY	Fri, Jul 13, 2018	2.64	2.64	2.63	2.63
3066	NYSE	DHY	Thu, Jul 12, 2018	2.63	2.65	2.63	2.64
3065	NYSE	DHY	Wed, Jul 11, 2018	2.63	2.65	2.63	2.64
3064	NYSE	DHY	Tue, Jul 10, 2018	2.64	2.64	2.63	2.63
3063	NYSE	DHY	Mon, Jul 9, 2018	2.64	2.64	2.63	2.63
3062	NYSE	DHY	Fri, Jul 6, 2018	2.64	2.64	2.63	2.63
3061	NYSE	DHY	Thu, Jul 5, 2018	2.63	2.64	2.62	2.62
3060	NYSE	DHY	Tue, Jul 3, 2018	2.64	2.64	2.63	2.64
3059	NYSE	DHY	Mon, Jul 2, 2018	2.64	2.65	2.63	2.64
3058	NYSE	DHY	Fri, Jun 29, 2018	2.64	2.65	2.64	2.65
3057	NYSE	DHY	Thu, Jun 28, 2018	2.65	2.66	2.64	2.64
3056	NYSE	DHY	Wed, Jun 27, 2018	2.65	2.65	2.64	2.65
3055	NYSE	DHY	Tue, Jun 26, 2018	2.64	2.65	2.63	2.65
3054	NYSE	DHY	Mon, Jun 25, 2018	2.65	2.65	2.64	2.64
3053	NYSE	DHY	Fri, Jun 22, 2018	2.65	2.65	2.64	2.65
3052	NYSE	DHY	Thu, Jun 21, 2018	2.62	2.64	2.62	2.64
3051	NYSE	DHY	Wed, Jun 20, 2018	2.64	2.64	2.63	2.64
3050	NYSE	DHY	Tue, Jun 19, 2018	2.62	2.63	2.61	2.63
3049	NYSE	DHY	Mon, Jun 18, 2018	2.63	2.63	2.61	2.63
3048	NYSE	DHY	Fri, Jun 15, 2018	2.62	2.66	2.61	2.63
3047	NYSE	DHY	Thu, Jun 14, 2018	2.65	2.65	2.63	2.61
3046	NYSE	DHY	Wed, Jun 13, 2018	2.64	2.65	2.63	2.65
3045	NYSE	DHY	Tue, Jun 12, 2018	2.64	2.66	2.63	2.65
3044	NYSE	DHY	Mon, Jun 11, 2018	2.63	2.65	2.62	2.65
3043	NYSE	DHY	Fri, Jun 8, 2018	2.61	2.63	2.61	2.63
3042	NYSE	DHY	Thu, Jun 7, 2018	2.63	2.64	2.61	2.63
3041	NYSE	DHY	Wed, Jun 6, 2018	2.63	2.64	2.62	2.64
3040	NYSE	DHY	Tue, Jun 5, 2018	2.65	2.65	2.62	2.63
3039	NYSE	DHY	Mon, Jun 4, 2018	2.62	2.65	2.62	2.65
3038	NYSE	DHY	Fri, Jun 1, 2018	2.61	2.63	2.61	2.62
3037	NYSE	DHY	Thu, May 31, 2018	2.62	2.62	2.60	2.62
3036	NYSE	DHY	Wed, May 30, 2018	2.62	2.62	2.60	2.62
3035	NYSE	DHY	Tue, May 29, 2018	2.62	2.63	2.60	2.60
3034	NYSE	DHY	Fri, May 25, 2018	2.63	2.64	2.62	2.62
3033	NYSE	DHY	Thu, May 24, 2018	2.59	2.64	2.59	2.62
3032	NYSE	DHY	Wed, May 23, 2018	2.63	2.65	2.56	2.56
3031	NYSE	DHY	Tue, May 22, 2018	2.64	2.64	2.63	2.63
3030	NYSE	DHY	Mon, May 21, 2018	2.62	2.64	2.62	2.64
3029	NYSE	DHY	Fri, May 18, 2018	2.62	2.63	2.61	2.61
3028	NYSE	DHY	Thu, May 17, 2018	2.63	2.63	2.61	2.61
3027	NYSE	DHY	Wed, May 16, 2018	2.65	2.65	2.62	2.62
3026	NYSE	DHY	Tue, May 15, 2018	2.65	2.66	2.63	2.64
3025	NYSE	DHY	Mon, May 14, 2018	2.67	2.67	2.66	2.65
3024	NYSE	DHY	Fri, May 11, 2018	2.65	2.67	2.64	2.67
3023	NYSE	DHY	Thu, May 10, 2018	2.65	2.66	2.64	2.66
3022	NYSE	DHY	Wed, May 9, 2018	2.64	2.66	2.64	2.65
3021	NYSE	DHY	Tue, May 8, 2018	2.65	2.65	2.63	2.65
3020	NYSE	DHY	Mon, May 7, 2018	2.64	2.65	2.63	2.64
3019	NYSE	DHY	Fri, May 4, 2018	2.63	2.64	2.63	2.63
3018	NYSE	DHY	Thu, May 3, 2018	2.64	2.65	2.63	2.63
3017	NYSE	DHY	Wed, May 2, 2018	2.66	2.66	2.63	2.63
3016	NYSE	DHY	Tue, May 1, 2018	2.65	2.66	2.64	2.66
3015	NYSE	DHY	Mon, Apr 30, 2018	2.63	2.65	2.62	2.65
3014	NYSE	DHY	Fri, Apr 27, 2018	2.64	2.64	2.62	2.62
3013	NYSE	DHY	Thu, Apr 26, 2018	2.66	2.66	2.63	2.64
3012	NYSE	DHY	Wed, Apr 25, 2018	2.65	2.66	2.63	2.66
3011	NYSE	DHY	Tue, Apr 24, 2018	2.64	2.65	2.63	2.65
3010	NYSE	DHY	Mon, Apr 23, 2018	2.64	2.65	2.63	2.64
3009	NYSE	DHY	Fri, Apr 20, 2018	2.65	2.65	2.63	2.64
3008	NYSE	DHY	Thu, Apr 19, 2018	2.65	2.66	2.63	2.65
3007	NYSE	DHY	Wed, Apr 18, 2018	2.65	2.66	2.64	2.64
3006	NYSE	DHY	Tue, Apr 17, 2018	2.67	2.67	2.65	2.66
3005	NYSE	DHY	Mon, Apr 16, 2018	2.66	2.67	2.64	2.67
3004	NYSE	DHY	Fri, Apr 13, 2018	2.65	2.67	2.64	2.66
3003	NYSE	DHY	Thu, Apr 12, 2018	2.65	2.66	2.64	2.64
3002	NYSE	DHY	Wed, Apr 11, 2018	2.66	2.66	2.65	2.65
3001	NYSE	DHY	Tue, Apr 10, 2018	2.65	2.66	2.64	2.65
3000	NYSE	DHY	Mon, Apr 9, 2018	2.64	2.66	2.64	2.64
2999	NYSE	DHY	Fri, Apr 6, 2018	2.65	2.66	2.62	2.64
2998	NYSE	DHY	Thu, Apr 5, 2018	2.66	2.68	2.65	2.66
2997	NYSE	DHY	Wed, Apr 4, 2018	2.64	2.67	2.64	2.65
2996	NYSE	DHY	Tue, Apr 3, 2018	2.65	2.67	2.65	2.67
2995	NYSE	DHY	Mon, Apr 2, 2018	2.67	2.68	2.66	2.67
2994	NYSE	DHY	Thu, Mar 29, 2018	2.65	2.66	2.65	2.66
2993	NYSE	DHY	Wed, Mar 28, 2018	2.61	2.66	2.60	2.64
2992	NYSE	DHY	Tue, Mar 27, 2018	2.67	2.68	2.65	2.66
2991	NYSE	DHY	Mon, Mar 26, 2018	2.67	2.68	2.66	2.67
2990	NYSE	DHY	Fri, Mar 23, 2018	2.68	2.68	2.65	2.66
2989	NYSE	DHY	Thu, Mar 22, 2018	2.67	2.67	2.63	2.66
2988	NYSE	DHY	Wed, Mar 21, 2018	2.66	2.67	2.63	2.63
2987	NYSE	DHY	Tue, Mar 20, 2018	2.64	2.66	2.63	2.65
2986	NYSE	DHY	Mon, Mar 19, 2018	2.66	2.66	2.64	2.64
2985	NYSE	DHY	Fri, Mar 16, 2018	2.67	2.67	2.64	2.65
2984	NYSE	DHY	Thu, Mar 15, 2018	2.67	2.69	2.66	2.69
2983	NYSE	DHY	Wed, Mar 14, 2018	2.68	2.69	2.67	2.66
2982	NYSE	DHY	Tue, Mar 13, 2018	2.68	2.69	2.67	2.67
2981	NYSE	DHY	Mon, Mar 12, 2018	2.68	2.69	2.68	2.68
2980	NYSE	DHY	Fri, Mar 9, 2018	2.68	2.69	2.66	2.68
2979	NYSE	DHY	Thu, Mar 8, 2018	2.67	2.69	2.66	2.69
2978	NYSE	DHY	Wed, Mar 7, 2018	2.67	2.68	2.66	2.67
2977	NYSE	DHY	Tue, Mar 6, 2018	2.67	2.69	2.67	2.69
2976	NYSE	DHY	Mon, Mar 5, 2018	2.67	2.68	2.67	2.68
2975	NYSE	DHY	Fri, Mar 2, 2018	2.67	2.68	2.66	2.68
2974	NYSE	DHY	Thu, Mar 1, 2018	2.70	2.70	2.67	2.68
2973	NYSE	DHY	Wed, Feb 28, 2018	2.71	2.71	2.69	2.69
2972	NYSE	DHY	Tue, Feb 27, 2018	2.72	2.72	2.67	2.71
2971	NYSE	DHY	Mon, Feb 26, 2018	2.72	2.72	2.70	2.72
2970	NYSE	DHY	Fri, Feb 23, 2018	2.72	2.72	2.71	2.71
2969	NYSE	DHY	Thu, Feb 22, 2018	2.72	2.73	2.71	2.71
2968	NYSE	DHY	Wed, Feb 21, 2018	2.70	2.72	2.70	2.72
2967	NYSE	DHY	Tue, Feb 20, 2018	2.69	2.70	2.66	2.70
2966	NYSE	DHY	Fri, Feb 16, 2018	2.72	2.73	2.70	2.71
2965	NYSE	DHY	Thu, Feb 15, 2018	2.76	2.77	2.73	2.73
2964	NYSE	DHY	Wed, Feb 14, 2018	2.74	2.77	2.73	2.74
2963	NYSE	DHY	Tue, Feb 13, 2018	2.75	2.76	2.75	2.76
2962	NYSE	DHY	Mon, Feb 12, 2018	2.74	2.76	2.74	2.76
2961	NYSE	DHY	Fri, Feb 9, 2018	2.76	2.76	2.71	2.74
2960	NYSE	DHY	Thu, Feb 8, 2018	2.78	2.78	2.76	2.77
2959	NYSE	DHY	Wed, Feb 7, 2018	2.78	2.78	2.76	2.78
2958	NYSE	DHY	Tue, Feb 6, 2018	2.73	2.79	2.71	2.79
2957	NYSE	DHY	Mon, Feb 5, 2018	2.76	2.78	2.68	2.70
2956	NYSE	DHY	Fri, Feb 2, 2018	2.79	2.80	2.75	2.77
2955	NYSE	DHY	Thu, Feb 1, 2018	2.79	2.80	2.79	2.80
2954	NYSE	DHY	Wed, Jan 31, 2018	2.80	2.81	2.79	2.80
2953	NYSE	DHY	Tue, Jan 30, 2018	2.79	2.80	2.77	2.77
2952	NYSE	DHY	Mon, Jan 29, 2018	2.80	2.81	2.80	2.80
2951	NYSE	DHY	Fri, Jan 26, 2018	2.82	2.82	2.80	2.80
2950	NYSE	DHY	Thu, Jan 25, 2018	2.83	2.83	2.80	2.82
2949	NYSE	DHY	Wed, Jan 24, 2018	2.81	2.84	2.81	2.82
2948	NYSE	DHY	Tue, Jan 23, 2018	2.80	2.82	2.80	2.81
2947	NYSE	DHY	Mon, Jan 22, 2018	2.80	2.82	2.79	2.80
2946	NYSE	DHY	Fri, Jan 19, 2018	2.79	2.81	2.78	2.79
2945	NYSE	DHY	Thu, Jan 18, 2018	2.80	2.82	2.78	2.78
2944	NYSE	DHY	Wed, Jan 17, 2018	2.82	2.83	2.80	2.80
2943	NYSE	DHY	Tue, Jan 16, 2018	2.84	2.86	2.83	2.82
2942	NYSE	DHY	Fri, Jan 12, 2018	2.85	2.85	2.84	2.84
2941	NYSE	DHY	Thu, Jan 11, 2018	2.85	2.85	2.84	2.84
2940	NYSE	DHY	Wed, Jan 10, 2018	2.84	2.86	2.84	2.84
2939	NYSE	DHY	Tue, Jan 9, 2018	2.83	2.85	2.83	2.83
2938	NYSE	DHY	Mon, Jan 8, 2018	2.83	2.85	2.83	2.85
2937	NYSE	DHY	Fri, Jan 5, 2018	2.83	2.85	2.83	2.83
2936	NYSE	DHY	Thu, Jan 4, 2018	2.83	2.85	2.83	2.83
2935	NYSE	DHY	Wed, Jan 3, 2018	2.82	2.83	2.82	2.83
2934	NYSE	DHY	Tue, Jan 2, 2018	2.83	2.85	2.82	2.83
2933	NYSE	DHY	Fri, Dec 29, 2017	2.83	2.84	2.83	2.84
2932	NYSE	DHY	Thu, Dec 28, 2017	2.84	2.84	2.82	2.83
2931	NYSE	DHY	Wed, Dec 27, 2017	2.82	2.84	2.82	2.83
2930	NYSE	DHY	Tue, Dec 26, 2017	2.83	2.83	2.82	2.83
2929	NYSE	DHY	Fri, Dec 22, 2017	2.83	2.83	2.81	2.83
2928	NYSE	DHY	Thu, Dec 21, 2017	2.81	2.82	2.80	2.82
2927	NYSE	DHY	Wed, Dec 20, 2017	2.78	2.81	2.78	2.81
2926	NYSE	DHY	Tue, Dec 19, 2017	2.78	2.79	2.78	2.79
2925	NYSE	DHY	Mon, Dec 18, 2017	2.80	2.81	2.79	2.79
2924	NYSE	DHY	Fri, Dec 15, 2017	2.77	2.80	2.77	2.80
2923	NYSE	DHY	Thu, Dec 14, 2017	2.80	2.81	2.78	2.77
2922	NYSE	DHY	Wed, Dec 13, 2017	2.79	2.81	2.78	2.79
2921	NYSE	DHY	Tue, Dec 12, 2017	2.80	2.81	2.79	2.79
2920	NYSE	DHY	Mon, Dec 11, 2017	2.82	2.83	2.80	2.82
2919	NYSE	DHY	Fri, Dec 8, 2017	2.81	2.83	2.78	2.80
2918	NYSE	DHY	Thu, Dec 7, 2017	2.83	2.83	2.81	2.82
2917	NYSE	DHY	Wed, Dec 6, 2017	2.80	2.83	2.80	2.83
2916	NYSE	DHY	Tue, Dec 5, 2017	2.80	2.83	2.80	2.81
2915	NYSE	DHY	Mon, Dec 4, 2017	2.82	2.83	2.80	2.82
2914	NYSE	DHY	Fri, Dec 1, 2017	2.78	2.81	2.78	2.81
2913	NYSE	DHY	Thu, Nov 30, 2017	2.78	2.79	2.77	2.77
2912	NYSE	DHY	Wed, Nov 29, 2017	2.80	2.80	2.77	2.78
2911	NYSE	DHY	Tue, Nov 28, 2017	2.80	2.82	2.79	2.79
2910	NYSE	DHY	Mon, Nov 27, 2017	2.83	2.84	2.80	2.80
2909	NYSE	DHY	Fri, Nov 24, 2017	2.80	2.83	2.80	2.83
2908	NYSE	DHY	Wed, Nov 22, 2017	2.80	2.83	2.79	2.82
2907	NYSE	DHY	Tue, Nov 21, 2017	2.77	2.80	2.76	2.79
2906	NYSE	DHY	Mon, Nov 20, 2017	2.82	2.82	2.77	2.78
2905	NYSE	DHY	Fri, Nov 17, 2017	2.77	2.80	2.77	2.80
2904	NYSE	DHY	Thu, Nov 16, 2017	2.78	2.78	2.76	2.77
2903	NYSE	DHY	Wed, Nov 15, 2017	2.79	2.79	2.74	2.76
2902	NYSE	DHY	Tue, Nov 14, 2017	2.83	2.83	2.76	2.79
2901	NYSE	DHY	Mon, Nov 13, 2017	2.82	2.83	2.81	2.82
2900	NYSE	DHY	Fri, Nov 10, 2017	2.84	2.84	2.81	2.82
2899	NYSE	DHY	Thu, Nov 9, 2017	2.84	2.85	2.81	2.83
2898	NYSE	DHY	Wed, Nov 8, 2017	2.84	2.86	2.84	2.85
2897	NYSE	DHY	Tue, Nov 7, 2017	2.85	2.86	2.84	2.85
2896	NYSE	DHY	Mon, Nov 6, 2017	2.84	2.85	2.82	2.85
2895	NYSE	DHY	Fri, Nov 3, 2017	2.84	2.84	2.83	2.84
2894	NYSE	DHY	Thu, Nov 2, 2017	2.85	2.85	2.83	2.83
2893	NYSE	DHY	Wed, Nov 1, 2017	2.84	2.85	2.83	2.84
2892	NYSE	DHY	Tue, Oct 31, 2017	2.84	2.84	2.83	2.84
2891	NYSE	DHY	Mon, Oct 30, 2017	2.85	2.86	2.83	2.84
2890	NYSE	DHY	Fri, Oct 27, 2017	2.83	2.85	2.82	2.82
2889	NYSE	DHY	Thu, Oct 26, 2017	2.83	2.85	2.83	2.83
2888	NYSE	DHY	Wed, Oct 25, 2017	2.86	2.86	2.84	2.84
2887	NYSE	DHY	Tue, Oct 24, 2017	2.87	2.87	2.86	2.87
2886	NYSE	DHY	Mon, Oct 23, 2017	2.86	2.87	2.85	2.85
2885	NYSE	DHY	Fri, Oct 20, 2017	2.86	2.88	2.85	2.87
2884	NYSE	DHY	Thu, Oct 19, 2017	2.86	2.86	2.85	2.85
2883	NYSE	DHY	Wed, Oct 18, 2017	2.88	2.88	2.84	2.84
2882	NYSE	DHY	Tue, Oct 17, 2017	2.88	2.88	2.87	2.88
2881	NYSE	DHY	Mon, Oct 16, 2017	2.88	2.90	2.87	2.87
2880	NYSE	DHY	Fri, Oct 13, 2017	2.88	2.89	2.87	2.89
2879	NYSE	DHY	Thu, Oct 12, 2017	2.88	2.89	2.87	2.88
2878	NYSE	DHY	Wed, Oct 11, 2017	2.88	2.89	2.87	2.89
2877	NYSE	DHY	Tue, Oct 10, 2017	2.87	2.89	2.87	2.87
2876	NYSE	DHY	Mon, Oct 9, 2017	2.88	2.88	2.87	2.88
2875	NYSE	DHY	Fri, Oct 6, 2017	2.87	2.87	2.86	2.86
2874	NYSE	DHY	Thu, Oct 5, 2017	2.87	2.87	2.86	2.87
2873	NYSE	DHY	Wed, Oct 4, 2017	2.88	2.88	2.86	2.86
2872	NYSE	DHY	Tue, Oct 3, 2017	2.88	2.89	2.87	2.87
2871	NYSE	DHY	Mon, Oct 2, 2017	2.89	2.89	2.87	2.87
2870	NYSE	DHY	Fri, Sep 29, 2017	2.87	2.88	2.87	2.88
2869	NYSE	DHY	Thu, Sep 28, 2017	2.87	2.88	2.87	2.88
2868	NYSE	DHY	Wed, Sep 27, 2017	2.87	2.88	2.86	2.87
2867	NYSE	DHY	Tue, Sep 26, 2017	2.88	2.88	2.87	2.88
2866	NYSE	DHY	Mon, Sep 25, 2017	2.88	2.89	2.86	2.87
2865	NYSE	DHY	Fri, Sep 22, 2017	2.85	2.86	2.85	2.86
2864	NYSE	DHY	Thu, Sep 21, 2017	2.86	2.87	2.85	2.85
2863	NYSE	DHY	Wed, Sep 20, 2017	2.86	2.86	2.85	2.86
2862	NYSE	DHY	Tue, Sep 19, 2017	2.85	2.86	2.84	2.84
2861	NYSE	DHY	Mon, Sep 18, 2017	2.85	2.86	2.83	2.86
2860	NYSE	DHY	Fri, Sep 15, 2017	2.86	2.86	2.85	2.85
2859	NYSE	DHY	Thu, Sep 14, 2017	2.85	2.86	2.85	2.85
2858	NYSE	DHY	Wed, Sep 13, 2017	2.86	2.86	2.85	2.85
2857	NYSE	DHY	Tue, Sep 12, 2017	2.86	2.87	2.85	2.86
2856	NYSE	DHY	Mon, Sep 11, 2017	2.85	2.87	2.84	2.84
2855	NYSE	DHY	Fri, Sep 8, 2017	2.85	2.85	2.83	2.85
2854	NYSE	DHY	Thu, Sep 7, 2017	2.83	2.85	2.82	2.85
2853	NYSE	DHY	Wed, Sep 6, 2017	2.84	2.85	2.82	2.82
2852	NYSE	DHY	Tue, Sep 5, 2017	2.82	2.84	2.82	2.84
2851	NYSE	DHY	Fri, Sep 1, 2017	2.84	2.85	2.83	2.84
2850	NYSE	DHY	Thu, Aug 31, 2017	2.83	2.84	2.82	2.82
2849	NYSE	DHY	Wed, Aug 30, 2017	2.83	2.84	2.82	2.82
2848	NYSE	DHY	Tue, Aug 29, 2017	2.84	2.85	2.83	2.83
2847	NYSE	DHY	Mon, Aug 28, 2017	2.83	2.85	2.83	2.83
2846	NYSE	DHY	Fri, Aug 25, 2017	2.84	2.84	2.83	2.83
2845	NYSE	DHY	Thu, Aug 24, 2017	2.84	2.85	2.81	2.83
2844	NYSE	DHY	Wed, Aug 23, 2017	2.83	2.85	2.83	2.85
2843	NYSE	DHY	Tue, Aug 22, 2017	2.84	2.84	2.82	2.84
2842	NYSE	DHY	Mon, Aug 21, 2017	2.82	2.83	2.82	2.83
2841	NYSE	DHY	Fri, Aug 18, 2017	2.81	2.83	2.81	2.83
2840	NYSE	DHY	Thu, Aug 17, 2017	2.82	2.84	2.81	2.81
2839	NYSE	DHY	Wed, Aug 16, 2017	2.82	2.83	2.81	2.81
2838	NYSE	DHY	Tue, Aug 15, 2017	2.85	2.85	2.81	2.81
2837	NYSE	DHY	Mon, Aug 14, 2017	2.83	2.84	2.83	2.84
2836	NYSE	DHY	Fri, Aug 11, 2017	2.82	2.84	2.82	2.84
2835	NYSE	DHY	Thu, Aug 10, 2017	2.87	2.87	2.82	2.82
2834	NYSE	DHY	Wed, Aug 9, 2017	2.85	2.86	2.85	2.86
2833	NYSE	DHY	Tue, Aug 8, 2017	2.88	2.88	2.85	2.85
2832	NYSE	DHY	Mon, Aug 7, 2017	2.88	2.88	2.87	2.87
2831	NYSE	DHY	Fri, Aug 4, 2017	2.86	2.87	2.86	2.86
2830	NYSE	DHY	Thu, Aug 3, 2017	2.85	2.87	2.85	2.86
2829	NYSE	DHY	Wed, Aug 2, 2017	2.86	2.87	2.85	2.87
2828	NYSE	DHY	Tue, Aug 1, 2017	2.86	2.87	2.85	2.85
2827	NYSE	DHY	Mon, Jul 31, 2017	2.83	2.86	2.83	2.85
2826	NYSE	DHY	Fri, Jul 28, 2017	2.85	2.86	2.84	2.85
2825	NYSE	DHY	Thu, Jul 27, 2017	2.86	2.86	2.84	2.85
2824	NYSE	DHY	Wed, Jul 26, 2017	2.83	2.85	2.83	2.85
2823	NYSE	DHY	Tue, Jul 25, 2017	2.87	2.87	2.83	2.84
2822	NYSE	DHY	Mon, Jul 24, 2017	2.90	2.90	2.83	2.84
2821	NYSE	DHY	Fri, Jul 21, 2017	2.82	2.85	2.82	2.82
2820	NYSE	DHY	Thu, Jul 20, 2017	2.84	2.85	2.82	2.84
2819	NYSE	DHY	Wed, Jul 19, 2017	2.86	2.86	2.83	2.83
2818	NYSE	DHY	Tue, Jul 18, 2017	2.85	2.86	2.84	2.85
2817	NYSE	DHY	Mon, Jul 17, 2017	2.86	2.88	2.84	2.85
2816	NYSE	DHY	Fri, Jul 14, 2017	2.86	2.91	2.85	2.90
2815	NYSE	DHY	Thu, Jul 13, 2017	2.87	2.88	2.83	2.84
2814	NYSE	DHY	Wed, Jul 12, 2017	2.89	2.91	2.87	2.87
2813	NYSE	DHY	Tue, Jul 11, 2017	2.89	2.90	2.89	2.89
2812	NYSE	DHY	Mon, Jul 10, 2017	2.86	2.90	2.86	2.90
2811	NYSE	DHY	Fri, Jul 7, 2017	2.88	2.88	2.86	2.87
2810	NYSE	DHY	Thu, Jul 6, 2017	2.89	2.90	2.86	2.88
2809	NYSE	DHY	Wed, Jul 5, 2017	2.87	2.90	2.86	2.90
2808	NYSE	DHY	Mon, Jul 3, 2017	2.85	2.87	2.83	2.87
2807	NYSE	DHY	Fri, Jun 30, 2017	2.82	2.85	2.82	2.83
2806	NYSE	DHY	Thu, Jun 29, 2017	2.83	2.84	2.81	2.81
2805	NYSE	DHY	Wed, Jun 28, 2017	2.84	2.86	2.83	2.83
2804	NYSE	DHY	Tue, Jun 27, 2017	2.86	2.87	2.82	2.83
2803	NYSE	DHY	Mon, Jun 26, 2017	2.87	2.87	2.86	2.86
2802	NYSE	DHY	Fri, Jun 23, 2017	2.86	2.87	2.86	2.87
2801	NYSE	DHY	Thu, Jun 22, 2017	2.86	2.87	2.84	2.86
2800	NYSE	DHY	Wed, Jun 21, 2017	2.86	2.87	2.83	2.85
2799	NYSE	DHY	Tue, Jun 20, 2017	2.87	2.88	2.85	2.85
2798	NYSE	DHY	Mon, Jun 19, 2017	2.86	2.88	2.85	2.85
2797	NYSE	DHY	Fri, Jun 16, 2017	2.84	2.88	2.83	2.84
2796	NYSE	DHY	Thu, Jun 15, 2017	2.85	2.85	2.83	2.83
2795	NYSE	DHY	Wed, Jun 14, 2017	2.86	2.87	2.84	2.86
2794	NYSE	DHY	Tue, Jun 13, 2017	2.87	2.88	2.85	2.85
2793	NYSE	DHY	Mon, Jun 12, 2017	2.85	2.87	2.84	2.87
2792	NYSE	DHY	Fri, Jun 9, 2017	2.83	2.85	2.82	2.85
2791	NYSE	DHY	Thu, Jun 8, 2017	2.83	2.84	2.81	2.83
2790	NYSE	DHY	Wed, Jun 7, 2017	2.82	2.83	2.81	2.81
2789	NYSE	DHY	Tue, Jun 6, 2017	2.81	2.84	2.81	2.81
2788	NYSE	DHY	Mon, Jun 5, 2017	2.81	2.82	2.80	2.81
2787	NYSE	DHY	Fri, Jun 2, 2017	2.83	2.85	2.81	2.81
2786	NYSE	DHY	Thu, Jun 1, 2017	2.84	2.85	2.83	2.85
2785	NYSE	DHY	Wed, May 31, 2017	2.84	2.85	2.82	2.84
2784	NYSE	DHY	Tue, May 30, 2017	2.80	2.84	2.80	2.82
2783	NYSE	DHY	Fri, May 26, 2017	2.84	2.85	2.80	2.80
2782	NYSE	DHY	Thu, May 25, 2017	2.81	2.85	2.81	2.85
2781	NYSE	DHY	Wed, May 24, 2017	2.82	2.83	2.81	2.82
2780	NYSE	DHY	Tue, May 23, 2017	2.79	2.82	2.79	2.82
2779	NYSE	DHY	Mon, May 22, 2017	2.78	2.80	2.77	2.78
2778	NYSE	DHY	Fri, May 19, 2017	2.77	2.79	2.76	2.76
2777	NYSE	DHY	Thu, May 18, 2017	2.77	2.78	2.76	2.78
2776	NYSE	DHY	Wed, May 17, 2017	2.76	2.78	2.76	2.77
2775	NYSE	DHY	Tue, May 16, 2017	2.77	2.79	2.77	2.77
2774	NYSE	DHY	Mon, May 15, 2017	2.79	2.79	2.77	2.77
2773	NYSE	DHY	Fri, May 12, 2017	2.81	2.82	2.77	2.79
2772	NYSE	DHY	Thu, May 11, 2017	2.80	2.83	2.80	2.80
2771	NYSE	DHY	Wed, May 10, 2017	2.80	2.81	2.80	2.80
2770	NYSE	DHY	Tue, May 9, 2017	2.81	2.83	2.81	2.82
2769	NYSE	DHY	Mon, May 8, 2017	2.79	2.82	2.79	2.82
2768	NYSE	DHY	Fri, May 5, 2017	2.79	2.80	2.78	2.80
2767	NYSE	DHY	Thu, May 4, 2017	2.80	2.80	2.78	2.78
2766	NYSE	DHY	Wed, May 3, 2017	2.78	2.80	2.77	2.80
2765	NYSE	DHY	Tue, May 2, 2017	2.77	2.78	2.76	2.78
2764	NYSE	DHY	Mon, May 1, 2017	2.76	2.77	2.76	2.76
2763	NYSE	DHY	Fri, Apr 28, 2017	2.77	2.77	2.76	2.77
2762	NYSE	DHY	Thu, Apr 27, 2017	2.77	2.78	2.76	2.77
2761	NYSE	DHY	Wed, Apr 26, 2017	2.77	2.78	2.76	2.76
2760	NYSE	DHY	Tue, Apr 25, 2017	2.77	2.78	2.75	2.77
2759	NYSE	DHY	Mon, Apr 24, 2017	2.78	2.79	2.75	2.77
2758	NYSE	DHY	Fri, Apr 21, 2017	2.75	2.77	2.75	2.77
2757	NYSE	DHY	Thu, Apr 20, 2017	2.76	2.77	2.75	2.75
2756	NYSE	DHY	Wed, Apr 19, 2017	2.75	2.77	2.75	2.77
2755	NYSE	DHY	Tue, Apr 18, 2017	2.75	2.76	2.74	2.74
2754	NYSE	DHY	Mon, Apr 17, 2017	2.78	2.78	2.75	2.75
2753	NYSE	DHY	Thu, Apr 13, 2017	2.76	2.80	2.75	2.80
2752	NYSE	DHY	Wed, Apr 12, 2017	2.77	2.79	2.76	2.76
2751	NYSE	DHY	Tue, Apr 11, 2017	2.77	2.79	2.75	2.75
2750	NYSE	DHY	Mon, Apr 10, 2017	2.72	2.78	2.72	2.78
2749	NYSE	DHY	Fri, Apr 7, 2017	2.72	2.73	2.71	2.72
2748	NYSE	DHY	Thu, Apr 6, 2017	2.70	2.72	2.69	2.72
2747	NYSE	DHY	Wed, Apr 5, 2017	2.72	2.72	2.69	2.70
2746	NYSE	DHY	Tue, Apr 4, 2017	2.71	2.72	2.68	2.72
2745	NYSE	DHY	Mon, Apr 3, 2017	2.68	2.71	2.68	2.68
2744	NYSE	DHY	Fri, Mar 31, 2017	2.69	2.70	2.67	2.67
2743	NYSE	DHY	Thu, Mar 30, 2017	2.70	2.71	2.67	2.67
2742	NYSE	DHY	Wed, Mar 29, 2017	2.72	2.74	2.70	2.70
2741	NYSE	DHY	Tue, Mar 28, 2017	2.72	2.72	2.70	2.72
2740	NYSE	DHY	Mon, Mar 27, 2017	2.69	2.72	2.69	2.72
2739	NYSE	DHY	Fri, Mar 24, 2017	2.73	2.74	2.70	2.70
2738	NYSE	DHY	Thu, Mar 23, 2017	2.71	2.73	2.70	2.73
2737	NYSE	DHY	Wed, Mar 22, 2017	2.68	2.71	2.67	2.70
2736	NYSE	DHY	Tue, Mar 21, 2017	2.72	2.72	2.67	2.68
2735	NYSE	DHY	Mon, Mar 20, 2017	2.68	2.72	2.67	2.72
2734	NYSE	DHY	Fri, Mar 17, 2017	2.69	2.71	2.67	2.67
2733	NYSE	DHY	Thu, Mar 16, 2017	2.68	2.71	2.68	2.70
2732	NYSE	DHY	Wed, Mar 15, 2017	2.64	2.68	2.62	2.68
2731	NYSE	DHY	Tue, Mar 14, 2017	2.64	2.65	2.63	2.63
2730	NYSE	DHY	Mon, Mar 13, 2017	2.65	2.70	2.65	2.64
2729	NYSE	DHY	Fri, Mar 10, 2017	2.62	2.68	2.62	2.64
2728	NYSE	DHY	Thu, Mar 9, 2017	2.68	2.69	2.51	2.62
2727	NYSE	DHY	Wed, Mar 8, 2017	2.77	2.77	2.68	2.69
2726	NYSE	DHY	Tue, Mar 7, 2017	2.79	2.81	2.74	2.75
2725	NYSE	DHY	Mon, Mar 6, 2017	2.84	2.85	2.79	2.80
2724	NYSE	DHY	Fri, Mar 3, 2017	2.80	2.85	2.79	2.85
2723	NYSE	DHY	Thu, Mar 2, 2017	2.83	2.83	2.76	2.79
2722	NYSE	DHY	Wed, Mar 1, 2017	2.79	2.82	2.79	2.81
2721	NYSE	DHY	Tue, Feb 28, 2017	2.77	2.80	2.77	2.79
2720	NYSE	DHY	Mon, Feb 27, 2017	2.75	2.79	2.75	2.77
2719	NYSE	DHY	Fri, Feb 24, 2017	2.77	2.78	2.76	2.77
2718	NYSE	DHY	Thu, Feb 23, 2017	2.77	2.78	2.76	2.77
2717	NYSE	DHY	Wed, Feb 22, 2017	2.74	2.76	2.73	2.76
2716	NYSE	DHY	Tue, Feb 21, 2017	2.76	2.76	2.73	2.73
2715	NYSE	DHY	Fri, Feb 17, 2017	2.75	2.77	2.73	2.76
2714	NYSE	DHY	Thu, Feb 16, 2017	2.76	2.77	2.74	2.76
2713	NYSE	DHY	Wed, Feb 15, 2017	2.77	2.78	2.74	2.74
2712	NYSE	DHY	Tue, Feb 14, 2017	2.76	2.77	2.74	2.76
2711	NYSE	DHY	Mon, Feb 13, 2017	2.76	2.77	2.75	2.74
2710	NYSE	DHY	Fri, Feb 10, 2017	2.73	2.75	2.72	2.75
2709	NYSE	DHY	Thu, Feb 9, 2017	2.73	2.74	2.72	2.72
2708	NYSE	DHY	Wed, Feb 8, 2017	2.72	2.73	2.71	2.72
2707	NYSE	DHY	Tue, Feb 7, 2017	2.73	2.73	2.70	2.71
2706	NYSE	DHY	Mon, Feb 6, 2017	2.74	2.74	2.70	2.72
2705	NYSE	DHY	Fri, Feb 3, 2017	2.72	2.73	2.71	2.72
2704	NYSE	DHY	Thu, Feb 2, 2017	2.72	2.73	2.70	2.70
2703	NYSE	DHY	Wed, Feb 1, 2017	2.73	2.74	2.72	2.73
2702	NYSE	DHY	Tue, Jan 31, 2017	2.70	2.73	2.70	2.73
2701	NYSE	DHY	Mon, Jan 30, 2017	2.74	2.75	2.69	2.73
2700	NYSE	DHY	Fri, Jan 27, 2017	2.72	2.73	2.69	2.73
2699	NYSE	DHY	Thu, Jan 26, 2017	2.70	2.71	2.70	2.71
2698	NYSE	DHY	Wed, Jan 25, 2017	2.71	2.72	2.68	2.69
2697	NYSE	DHY	Tue, Jan 24, 2017	2.70	2.71	2.68	2.68
2696	NYSE	DHY	Mon, Jan 23, 2017	2.68	2.70	2.67	2.69
2695	NYSE	DHY	Fri, Jan 20, 2017	2.66	2.68	2.65	2.68
2694	NYSE	DHY	Thu, Jan 19, 2017	2.66	2.67	2.65	2.66
2693	NYSE	DHY	Wed, Jan 18, 2017	2.65	2.66	2.64	2.66
2692	NYSE	DHY	Tue, Jan 17, 2017	2.63	2.67	2.62	2.67
2691	NYSE	DHY	Fri, Jan 13, 2017	2.65	2.66	2.63	2.65
2690	NYSE	DHY	Thu, Jan 12, 2017	2.64	2.66	2.63	2.64
2689	NYSE	DHY	Wed, Jan 11, 2017	2.65	2.65	2.63	2.64
2688	NYSE	DHY	Tue, Jan 10, 2017	2.65	2.66	2.63	2.63
2687	NYSE	DHY	Mon, Jan 9, 2017	2.67	2.67	2.63	2.64
2686	NYSE	DHY	Fri, Jan 6, 2017	2.65	2.67	2.63	2.67
2685	NYSE	DHY	Thu, Jan 5, 2017	2.64	2.67	2.62	2.65
2684	NYSE	DHY	Wed, Jan 4, 2017	2.66	2.66	2.62	2.62
2683	NYSE	DHY	Tue, Jan 3, 2017	2.64	2.65	2.63	2.65
2682	NYSE	DHY	Fri, Dec 30, 2016	2.59	2.67	2.57	2.67
2681	NYSE	DHY	Thu, Dec 29, 2016	2.59	2.60	2.59	2.60
2680	NYSE	DHY	Wed, Dec 28, 2016	2.59	2.60	2.59	2.60
2679	NYSE	DHY	Tue, Dec 27, 2016	2.58	2.60	2.57	2.58
2678	NYSE	DHY	Fri, Dec 23, 2016	2.57	2.59	2.56	2.59
2677	NYSE	DHY	Thu, Dec 22, 2016	2.56	2.57	2.55	2.57
2676	NYSE	DHY	Wed, Dec 21, 2016	2.55	2.56	2.52	2.55
2675	NYSE	DHY	Tue, Dec 20, 2016	2.55	2.55	2.53	2.55
2674	NYSE	DHY	Mon, Dec 19, 2016	2.51	2.55	2.51	2.55
2673	NYSE	DHY	Fri, Dec 16, 2016	2.47	2.51	2.47	2.51
2672	NYSE	DHY	Thu, Dec 15, 2016	2.49	2.53	2.47	2.47
2671	NYSE	DHY	Wed, Dec 14, 2016	2.50	2.53	2.49	2.49
2670	NYSE	DHY	Tue, Dec 13, 2016	2.53	2.55	2.52	2.52
2669	NYSE	DHY	Mon, Dec 12, 2016	2.51	2.53	2.50	2.52
2668	NYSE	DHY	Fri, Dec 9, 2016	2.52	2.53	2.51	2.51
2667	NYSE	DHY	Thu, Dec 8, 2016	2.51	2.52	2.50	2.52
2666	NYSE	DHY	Wed, Dec 7, 2016	2.50	2.52	2.50	2.51
2665	NYSE	DHY	Tue, Dec 6, 2016	2.49	2.50	2.48	2.50
2664	NYSE	DHY	Mon, Dec 5, 2016	2.47	2.50	2.47	2.48
2663	NYSE	DHY	Fri, Dec 2, 2016	2.46	2.48	2.46	2.47
2662	NYSE	DHY	Thu, Dec 1, 2016	2.47	2.48	2.45	2.46
2661	NYSE	DHY	Wed, Nov 30, 2016	2.48	2.48	2.47	2.47
2660	NYSE	DHY	Tue, Nov 29, 2016	2.47	2.48	2.46	2.48
2659	NYSE	DHY	Mon, Nov 28, 2016	2.50	2.50	2.47	2.47
2658	NYSE	DHY	Fri, Nov 25, 2016	2.46	2.48	2.45	2.48
2657	NYSE	DHY	Wed, Nov 23, 2016	2.45	2.45	2.43	2.45
2656	NYSE	DHY	Tue, Nov 22, 2016	2.44	2.47	2.43	2.44
2655	NYSE	DHY	Mon, Nov 21, 2016	2.43	2.45	2.42	2.43
2654	NYSE	DHY	Fri, Nov 18, 2016	2.41	2.44	2.40	2.42
2653	NYSE	DHY	Thu, Nov 17, 2016	2.39	2.41	2.38	2.40
2652	NYSE	DHY	Wed, Nov 16, 2016	2.31	2.40	2.31	2.37
2651	NYSE	DHY	Tue, Nov 15, 2016	2.31	2.35	2.31	2.34
2650	NYSE	DHY	Mon, Nov 14, 2016	2.35	2.36	2.33	2.31
2649	NYSE	DHY	Fri, Nov 11, 2016	2.36	2.38	2.35	2.36
2648	NYSE	DHY	Thu, Nov 10, 2016	2.40	2.40	2.35	2.36
2647	NYSE	DHY	Wed, Nov 9, 2016	2.38	2.42	2.38	2.40
2646	NYSE	DHY	Tue, Nov 8, 2016	2.17	2.42	2.17	2.41
2645	NYSE	DHY	Mon, Nov 7, 2016	2.38	2.43	2.38	2.41
2644	NYSE	DHY	Fri, Nov 4, 2016	2.37	2.38	2.36	2.36
2643	NYSE	DHY	Thu, Nov 3, 2016	2.39	2.40	2.36	2.37
2642	NYSE	DHY	Wed, Nov 2, 2016	2.47	2.47	2.35	2.38
2641	NYSE	DHY	Tue, Nov 1, 2016	2.45	2.46	2.40	2.43
2640	NYSE	DHY	Mon, Oct 31, 2016	2.48	2.51	2.25	2.44
2639	NYSE	DHY	Fri, Oct 28, 2016	2.49	2.51	2.47	2.48
2638	NYSE	DHY	Thu, Oct 27, 2016	2.51	2.51	2.49	2.50
2637	NYSE	DHY	Wed, Oct 26, 2016	2.49	2.52	2.48	2.52
2636	NYSE	DHY	Tue, Oct 25, 2016	2.51	2.51	2.49	2.50
2635	NYSE	DHY	Mon, Oct 24, 2016	2.50	2.51	2.48	2.50
2634	NYSE	DHY	Fri, Oct 21, 2016	2.48	2.51	2.48	2.50
2633	NYSE	DHY	Thu, Oct 20, 2016	2.49	2.51	2.49	2.50
2632	NYSE	DHY	Wed, Oct 19, 2016	2.47	2.51	2.47	2.51
2631	NYSE	DHY	Tue, Oct 18, 2016	2.47	2.48	2.45	2.46
2630	NYSE	DHY	Mon, Oct 17, 2016	2.52	2.52	2.42	2.45
2629	NYSE	DHY	Fri, Oct 14, 2016	2.52	2.54	2.52	2.52
2628	NYSE	DHY	Thu, Oct 13, 2016	2.53	2.54	2.52	2.52
2627	NYSE	DHY	Wed, Oct 12, 2016	2.54	2.55	2.53	2.55
2626	NYSE	DHY	Tue, Oct 11, 2016	2.53	2.55	2.53	2.54
2625	NYSE	DHY	Mon, Oct 10, 2016	2.48	2.55	2.31	2.55
2624	NYSE	DHY	Fri, Oct 7, 2016	2.51	2.55	2.51	2.51
2623	NYSE	DHY	Thu, Oct 6, 2016	2.53	2.56	2.50	2.51
2622	NYSE	DHY	Wed, Oct 5, 2016	2.51	2.56	2.51	2.55
2621	NYSE	DHY	Tue, Oct 4, 2016	2.56	2.58	2.47	2.52
2620	NYSE	DHY	Mon, Oct 3, 2016	2.55	2.60	2.55	2.57
2619	NYSE	DHY	Fri, Sep 30, 2016	2.58	2.61	2.58	2.58
2618	NYSE	DHY	Thu, Sep 29, 2016	2.62	2.62	2.58	2.58
2617	NYSE	DHY	Wed, Sep 28, 2016	2.59	2.60	2.58	2.60
2616	NYSE	DHY	Tue, Sep 27, 2016	2.57	2.59	2.53	2.58
2615	NYSE	DHY	Mon, Sep 26, 2016	2.56	2.59	2.56	2.57
2614	NYSE	DHY	Fri, Sep 23, 2016	2.59	2.59	2.56	2.58
2613	NYSE	DHY	Thu, Sep 22, 2016	2.59	2.59	2.57	2.58
2612	NYSE	DHY	Wed, Sep 21, 2016	2.57	2.57	2.53	2.56
2611	NYSE	DHY	Tue, Sep 20, 2016	2.53	2.57	2.53	2.54
2610	NYSE	DHY	Mon, Sep 19, 2016	2.53	2.54	2.51	2.53
2609	NYSE	DHY	Fri, Sep 16, 2016	2.50	2.53	2.50	2.53
2608	NYSE	DHY	Thu, Sep 15, 2016	2.52	2.54	2.50	2.50
2607	NYSE	DHY	Wed, Sep 14, 2016	2.60	2.60	2.50	2.53
2606	NYSE	DHY	Tue, Sep 13, 2016	2.52	2.57	2.51	2.51
2605	NYSE	DHY	Mon, Sep 12, 2016	2.57	2.62	2.51	2.56
2604	NYSE	DHY	Fri, Sep 9, 2016	2.70	2.71	2.58	2.58
2603	NYSE	DHY	Thu, Sep 8, 2016	2.70	2.72	2.68	2.70
2602	NYSE	DHY	Wed, Sep 7, 2016	2.67	2.69	2.67	2.69
2601	NYSE	DHY	Tue, Sep 6, 2016	2.67	2.70	2.66	2.67
2600	NYSE	DHY	Fri, Sep 2, 2016	2.63	2.67	2.62	2.66
2599	NYSE	DHY	Thu, Sep 1, 2016	2.66	2.66	2.63	2.63
2598	NYSE	DHY	Wed, Aug 31, 2016	2.65	2.66	2.65	2.65
2597	NYSE	DHY	Tue, Aug 30, 2016	2.64	2.65	2.62	2.65
2596	NYSE	DHY	Mon, Aug 29, 2016	2.61	2.65	2.61	2.63
2595	NYSE	DHY	Fri, Aug 26, 2016	2.62	2.66	2.57	2.62
2594	NYSE	DHY	Thu, Aug 25, 2016	2.63	2.65	2.62	2.62
2593	NYSE	DHY	Wed, Aug 24, 2016	2.60	2.63	2.60	2.63
2592	NYSE	DHY	Tue, Aug 23, 2016	2.57	2.61	2.56	2.60
2591	NYSE	DHY	Mon, Aug 22, 2016	2.59	2.59	2.55	2.56
2590	NYSE	DHY	Fri, Aug 19, 2016	2.58	2.58	2.57	2.58
2589	NYSE	DHY	Thu, Aug 18, 2016	2.57	2.60	2.56	2.57
2588	NYSE	DHY	Wed, Aug 17, 2016	2.59	2.60	2.50	2.57
2587	NYSE	DHY	Tue, Aug 16, 2016	2.57	2.59	2.53	2.59
2586	NYSE	DHY	Mon, Aug 15, 2016	2.59	2.59	2.57	2.58
2585	NYSE	DHY	Fri, Aug 12, 2016	2.58	2.62	2.56	2.58
2584	NYSE	DHY	Thu, Aug 11, 2016	2.58	2.60	2.58	2.57
2583	NYSE	DHY	Wed, Aug 10, 2016	2.56	2.58	2.55	2.57
2582	NYSE	DHY	Tue, Aug 9, 2016	2.55	2.57	2.52	2.55
2581	NYSE	DHY	Mon, Aug 8, 2016	2.60	2.61	2.55	2.57
2580	NYSE	DHY	Fri, Aug 5, 2016	2.60	2.62	2.58	2.58
2579	NYSE	DHY	Thu, Aug 4, 2016	2.58	2.61	2.57	2.60
2578	NYSE	DHY	Wed, Aug 3, 2016	2.56	2.57	2.55	2.57
2577	NYSE	DHY	Tue, Aug 2, 2016	2.56	2.57	2.55	2.55
2576	NYSE	DHY	Mon, Aug 1, 2016	2.55	2.57	2.54	2.56
2575	NYSE	DHY	Fri, Jul 29, 2016	2.55	2.56	2.54	2.54
2574	NYSE	DHY	Thu, Jul 28, 2016	2.53	2.55	2.52	2.54
2573	NYSE	DHY	Wed, Jul 27, 2016	2.51	2.54	2.51	2.53
2572	NYSE	DHY	Tue, Jul 26, 2016	2.51	2.54	2.50	2.52
2571	NYSE	DHY	Mon, Jul 25, 2016	2.56	2.57	2.50	2.54
2570	NYSE	DHY	Fri, Jul 22, 2016	2.55	2.55	2.53	2.55
2569	NYSE	DHY	Thu, Jul 21, 2016	2.54	2.57	2.53	2.54
2568	NYSE	DHY	Wed, Jul 20, 2016	2.52	2.54	2.51	2.54
2567	NYSE	DHY	Tue, Jul 19, 2016	2.53	2.53	2.51	2.51
2566	NYSE	DHY	Mon, Jul 18, 2016	2.53	2.54	2.51	2.51
2565	NYSE	DHY	Fri, Jul 15, 2016	2.52	2.54	2.51	2.52
2564	NYSE	DHY	Thu, Jul 14, 2016	2.51	2.55	2.51	2.50
2563	NYSE	DHY	Wed, Jul 13, 2016	2.51	2.52	2.50	2.51
2562	NYSE	DHY	Tue, Jul 12, 2016	2.49	2.51	2.48	2.51
2561	NYSE	DHY	Mon, Jul 11, 2016	2.47	2.49	2.47	2.47
2560	NYSE	DHY	Fri, Jul 8, 2016	2.48	2.49	2.46	2.47
2559	NYSE	DHY	Thu, Jul 7, 2016	2.47	2.50	2.45	2.46
2558	NYSE	DHY	Wed, Jul 6, 2016	2.45	2.49	2.45	2.46
2557	NYSE	DHY	Tue, Jul 5, 2016	2.47	2.47	2.45	2.45
2556	NYSE	DHY	Fri, Jul 1, 2016	2.43	2.48	2.43	2.46
2555	NYSE	DHY	Thu, Jun 30, 2016	2.43	2.44	2.41	2.41
2554	NYSE	DHY	Wed, Jun 29, 2016	2.47	2.47	2.42	2.42
2553	NYSE	DHY	Tue, Jun 28, 2016	2.41	2.48	2.41	2.44
2552	NYSE	DHY	Mon, Jun 27, 2016	2.43	2.43	2.39	2.41
2551	NYSE	DHY	Fri, Jun 24, 2016	2.41	2.47	2.40	2.43
2550	NYSE	DHY	Thu, Jun 23, 2016	2.46	2.49	2.44	2.46
2549	NYSE	DHY	Wed, Jun 22, 2016	2.44	2.45	2.42	2.43
2548	NYSE	DHY	Tue, Jun 21, 2016	2.43	2.44	2.42	2.42
2547	NYSE	DHY	Mon, Jun 20, 2016	2.42	2.44	2.42	2.44
2546	NYSE	DHY	Fri, Jun 17, 2016	2.39	2.45	2.39	2.41
2545	NYSE	DHY	Thu, Jun 16, 2016	2.43	2.43	2.37	2.39
2544	NYSE	DHY	Wed, Jun 15, 2016	2.45	2.46	2.42	2.43
2543	NYSE	DHY	Tue, Jun 14, 2016	2.49	2.49	2.42	2.44
2542	NYSE	DHY	Mon, Jun 13, 2016	2.53	2.54	2.49	2.48
2541	NYSE	DHY	Fri, Jun 10, 2016	2.53	2.55	2.51	2.53
2540	NYSE	DHY	Thu, Jun 9, 2016	2.45	2.52	2.45	2.52
2539	NYSE	DHY	Wed, Jun 8, 2016	2.45	2.50	2.45	2.47
2538	NYSE	DHY	Tue, Jun 7, 2016	2.43	2.46	2.43	2.44
2537	NYSE	DHY	Mon, Jun 6, 2016	2.43	2.45	2.42	2.44
2536	NYSE	DHY	Fri, Jun 3, 2016	2.39	2.42	2.38	2.41
2535	NYSE	DHY	Thu, Jun 2, 2016	2.39	2.40	2.38	2.38
2534	NYSE	DHY	Wed, Jun 1, 2016	2.38	2.40	2.38	2.38
2533	NYSE	DHY	Tue, May 31, 2016	2.40	2.40	2.38	2.38
2532	NYSE	DHY	Fri, May 27, 2016	2.39	2.40	2.38	2.39
2531	NYSE	DHY	Thu, May 26, 2016	2.40	2.42	2.38	2.38
2530	NYSE	DHY	Wed, May 25, 2016	2.36	2.40	2.36	2.40
2529	NYSE	DHY	Tue, May 24, 2016	2.36	2.37	2.35	2.37
2528	NYSE	DHY	Mon, May 23, 2016	2.33	2.35	2.33	2.35
2527	NYSE	DHY	Fri, May 20, 2016	2.31	2.32	2.30	2.32
2526	NYSE	DHY	Thu, May 19, 2016	2.31	2.32	2.28	2.30
2525	NYSE	DHY	Wed, May 18, 2016	2.32	2.33	2.30	2.31
2524	NYSE	DHY	Tue, May 17, 2016	2.31	2.32	2.30	2.32
2523	NYSE	DHY	Mon, May 16, 2016	2.33	2.34	2.31	2.31
2522	NYSE	DHY	Fri, May 13, 2016	2.31	2.34	2.31	2.34
2521	NYSE	DHY	Thu, May 12, 2016	2.32	2.35	2.32	2.33
2520	NYSE	DHY	Wed, May 11, 2016	2.33	2.35	2.32	2.33
2519	NYSE	DHY	Tue, May 10, 2016	2.31	2.33	2.31	2.33
2518	NYSE	DHY	Mon, May 9, 2016	2.31	2.32	2.31	2.32
2517	NYSE	DHY	Fri, May 6, 2016	2.30	2.32	2.30	2.32
2516	NYSE	DHY	Thu, May 5, 2016	2.32	2.32	2.30	2.30
2515	NYSE	DHY	Wed, May 4, 2016	2.30	2.31	2.29	2.31
2514	NYSE	DHY	Tue, May 3, 2016	2.31	2.31	2.28	2.30
2513	NYSE	DHY	Mon, May 2, 2016	2.30	2.32	2.29	2.32
2512	NYSE	DHY	Fri, Apr 29, 2016	2.28	2.30	2.27	2.30
2511	NYSE	DHY	Thu, Apr 28, 2016	2.30	2.31	2.29	2.29
2510	NYSE	DHY	Wed, Apr 27, 2016	2.28	2.31	2.28	2.31
2509	NYSE	DHY	Tue, Apr 26, 2016	2.28	2.29	2.27	2.29
2508	NYSE	DHY	Mon, Apr 25, 2016	2.27	2.29	2.27	2.29
2507	NYSE	DHY	Fri, Apr 22, 2016	2.26	2.27	2.25	2.27
2506	NYSE	DHY	Thu, Apr 21, 2016	2.28	2.28	2.24	2.25
2505	NYSE	DHY	Wed, Apr 20, 2016	2.26	2.27	2.25	2.27
2504	NYSE	DHY	Tue, Apr 19, 2016	2.24	2.26	2.24	2.25
2503	NYSE	DHY	Mon, Apr 18, 2016	2.21	2.25	2.20	2.25
2502	NYSE	DHY	Fri, Apr 15, 2016	2.24	2.25	2.22	2.22
2501	NYSE	DHY	Thu, Apr 14, 2016	2.24	2.26	2.23	2.24
2500	NYSE	DHY	Wed, Apr 13, 2016	2.26	2.28	2.25	2.26
2499	NYSE	DHY	Tue, Apr 12, 2016	2.26	2.27	2.25	2.26
2498	NYSE	DHY	Mon, Apr 11, 2016	2.25	2.27	2.24	2.26
2497	NYSE	DHY	Fri, Apr 8, 2016	2.24	2.24	2.22	2.24
2496	NYSE	DHY	Thu, Apr 7, 2016	2.24	2.24	2.21	2.21
2495	NYSE	DHY	Wed, Apr 6, 2016	2.21	2.24	2.21	2.24
2494	NYSE	DHY	Tue, Apr 5, 2016	2.23	2.23	2.23	2.20
2493	NYSE	DHY	Mon, Apr 4, 2016	2.25	2.25	2.21	2.23
2492	NYSE	DHY	Fri, Apr 1, 2016	2.24	2.25	2.23	2.25
2491	NYSE	DHY	Thu, Mar 31, 2016	2.23	2.23	2.22	2.25
2490	NYSE	DHY	Wed, Mar 30, 2016	2.22	2.24	2.21	2.23
2489	NYSE	DHY	Tue, Mar 29, 2016	2.19	2.23	2.18	2.21
2488	NYSE	DHY	Mon, Mar 28, 2016	2.21	2.21	2.19	2.19
2487	NYSE	DHY	Thu, Mar 24, 2016	2.23	2.23	2.20	2.21
2486	NYSE	DHY	Wed, Mar 23, 2016	2.24	2.25	2.24	2.24
2485	NYSE	DHY	Tue, Mar 22, 2016	2.26	2.27	2.23	2.23
2484	NYSE	DHY	Mon, Mar 21, 2016	2.24	2.26	2.23	2.25
2483	NYSE	DHY	Fri, Mar 18, 2016	2.23	2.24	2.22	2.24
2482	NYSE	DHY	Thu, Mar 17, 2016	2.22	2.24	2.19	2.22
2481	NYSE	DHY	Wed, Mar 16, 2016	2.17	2.22	2.17	2.22
2480	NYSE	DHY	Tue, Mar 15, 2016	2.17	2.17	2.17	2.19
2479	NYSE	DHY	Mon, Mar 14, 2016	2.19	2.20	2.17	2.17
2478	NYSE	DHY	Fri, Mar 11, 2016	2.17	2.17	2.17	2.20
2477	NYSE	DHY	Thu, Mar 10, 2016	2.19	2.19	2.19	2.17
2476	NYSE	DHY	Wed, Mar 9, 2016	2.15	2.19	2.14	2.19
2475	NYSE	DHY	Tue, Mar 8, 2016	2.17	2.18	2.14	2.14
2474	NYSE	DHY	Mon, Mar 7, 2016	2.19	2.19	2.12	2.16
2473	NYSE	DHY	Fri, Mar 4, 2016	2.14	2.20	2.12	2.20
2472	NYSE	DHY	Thu, Mar 3, 2016	2.09	2.09	2.09	2.13
2471	NYSE	DHY	Wed, Mar 2, 2016	2.08	2.10	2.06	2.09
2470	NYSE	DHY	Tue, Mar 1, 2016	2.07	2.09	2.07	2.07
2469	NYSE	DHY	Mon, Feb 29, 2016	2.05	2.09	2.05	2.06
2468	NYSE	DHY	Fri, Feb 26, 2016	2.05	2.06	2.04	2.05
2467	NYSE	DHY	Thu, Feb 25, 2016	2.03	2.05	2.03	2.04
2466	NYSE	DHY	Wed, Feb 24, 2016	2.04	2.06	2.02	2.04
2465	NYSE	DHY	Tue, Feb 23, 2016	2.06	2.07	2.02	2.03
2464	NYSE	DHY	Mon, Feb 22, 2016	2.05	2.07	2.03	2.05
2463	NYSE	DHY	Fri, Feb 19, 2016	2.04	2.06	2.02	2.05
2462	NYSE	DHY	Thu, Feb 18, 2016	1.99	2.10	1.99	2.06
2461	NYSE	DHY	Wed, Feb 17, 2016	1.95	2.00	1.94	1.99
2460	NYSE	DHY	Tue, Feb 16, 2016	1.97	1.98	1.95	1.95
2459	NYSE	DHY	Fri, Feb 12, 2016	1.98	1.99	1.95	1.97
2458	NYSE	DHY	Thu, Feb 11, 2016	1.97	2.00	1.95	1.97
2457	NYSE	DHY	Wed, Feb 10, 2016	2.01	2.02	1.98	1.98
2456	NYSE	DHY	Tue, Feb 9, 2016	2.03	2.03	2.00	2.02
2455	NYSE	DHY	Mon, Feb 8, 2016	2.04	2.05	2.03	2.05
2454	NYSE	DHY	Fri, Feb 5, 2016	2.06	2.07	2.04	2.04
2453	NYSE	DHY	Thu, Feb 4, 2016	2.09	2.09	2.06	2.06
2452	NYSE	DHY	Wed, Feb 3, 2016	2.09	2.09	2.06	2.08
2451	NYSE	DHY	Tue, Feb 2, 2016	2.10	2.10	2.07	2.08
2450	NYSE	DHY	Mon, Feb 1, 2016	2.12	2.12	2.09	2.11
2449	NYSE	DHY	Fri, Jan 29, 2016	2.13	2.13	2.10	2.12
2448	NYSE	DHY	Thu, Jan 28, 2016	2.08	2.11	2.07	2.11
2447	NYSE	DHY	Wed, Jan 27, 2016	2.08	2.11	2.06	2.06
2446	NYSE	DHY	Tue, Jan 26, 2016	2.07	2.10	2.05	2.10
2445	NYSE	DHY	Mon, Jan 25, 2016	2.03	2.07	2.03	2.04
2444	NYSE	DHY	Fri, Jan 22, 2016	2.05	2.06	2.03	2.05
2443	NYSE	DHY	Thu, Jan 21, 2016	2.04	2.06	2.02	2.03
2442	NYSE	DHY	Wed, Jan 20, 2016	2.07	2.08	2.00	2.03
2441	NYSE	DHY	Tue, Jan 19, 2016	2.09	2.10	2.07	2.10
2440	NYSE	DHY	Fri, Jan 15, 2016	2.12	2.14	2.05	2.08
2439	NYSE	DHY	Thu, Jan 14, 2016	2.19	2.21	2.16	2.17
2438	NYSE	DHY	Wed, Jan 13, 2016	2.23	2.23	2.18	2.20
2437	NYSE	DHY	Tue, Jan 12, 2016	2.23	2.24	2.21	2.22
2436	NYSE	DHY	Mon, Jan 11, 2016	2.23	2.25	2.21	2.22
2435	NYSE	DHY	Fri, Jan 8, 2016	2.27	2.27	2.23	2.23
2434	NYSE	DHY	Thu, Jan 7, 2016	2.27	2.28	2.25	2.25
2433	NYSE	DHY	Wed, Jan 6, 2016	2.29	2.30	2.26	2.28
2432	NYSE	DHY	Tue, Jan 5, 2016	2.27	2.30	2.26	2.29
2431	NYSE	DHY	Mon, Jan 4, 2016	2.25	2.28	2.24	2.27
2430	NYSE	DHY	Thu, Dec 31, 2015	2.26	2.30	2.25	2.28
2429	NYSE	DHY	Wed, Dec 30, 2015	2.27	2.30	2.26	2.26
2428	NYSE	DHY	Tue, Dec 29, 2015	2.28	2.30	2.26	2.29
2427	NYSE	DHY	Mon, Dec 28, 2015	2.30	2.30	2.26	2.28
2426	NYSE	DHY	Thu, Dec 24, 2015	2.29	2.32	2.28	2.30
2425	NYSE	DHY	Wed, Dec 23, 2015	2.27	2.32	2.27	2.31
2424	NYSE	DHY	Tue, Dec 22, 2015	2.26	2.30	2.20	2.29
2423	NYSE	DHY	Mon, Dec 21, 2015	2.24	2.30	2.18	2.23
2422	NYSE	DHY	Fri, Dec 18, 2015	2.17	2.21	2.17	2.21
2421	NYSE	DHY	Thu, Dec 17, 2015	2.17	2.20	2.15	2.20
2420	NYSE	DHY	Wed, Dec 16, 2015	2.15	2.19	2.13	2.17
2419	NYSE	DHY	Tue, Dec 15, 2015	2.14	2.16	2.13	2.15
2418	NYSE	DHY	Mon, Dec 14, 2015	2.15	2.16	2.10	2.12
2417	NYSE	DHY	Fri, Dec 11, 2015	2.25	2.26	2.17	2.18
2416	NYSE	DHY	Thu, Dec 10, 2015	2.27	2.29	2.25	2.27
2415	NYSE	DHY	Wed, Dec 9, 2015	2.30	2.31	2.28	2.29
2414	NYSE	DHY	Tue, Dec 8, 2015	2.32	2.32	2.28	2.31
2413	NYSE	DHY	Mon, Dec 7, 2015	2.33	2.33	2.29	2.32
2412	NYSE	DHY	Fri, Dec 4, 2015	2.33	2.34	2.31	2.33
2411	NYSE	DHY	Thu, Dec 3, 2015	2.34	2.34	2.30	2.34
2410	NYSE	DHY	Wed, Dec 2, 2015	2.35	2.36	2.31	2.33
2409	NYSE	DHY	Tue, Dec 1, 2015	2.31	2.35	2.31	2.34
2408	NYSE	DHY	Mon, Nov 30, 2015	2.32	2.32	2.31	2.31
2407	NYSE	DHY	Fri, Nov 27, 2015	2.33	2.34	2.31	2.31
2406	NYSE	DHY	Wed, Nov 25, 2015	2.31	2.34	2.30	2.33
2405	NYSE	DHY	Tue, Nov 24, 2015	2.31	2.32	2.29	2.29
2404	NYSE	DHY	Mon, Nov 23, 2015	2.29	2.31	2.26	2.31
2403	NYSE	DHY	Fri, Nov 20, 2015	2.31	2.32	2.28	2.28
2402	NYSE	DHY	Thu, Nov 19, 2015	2.31	2.32	2.29	2.31
2401	NYSE	DHY	Wed, Nov 18, 2015	2.34	2.34	2.31	2.33
2400	NYSE	DHY	Tue, Nov 17, 2015	2.32	2.33	2.32	2.32
2399	NYSE	DHY	Mon, Nov 16, 2015	2.31	2.33	2.30	2.32
2398	NYSE	DHY	Fri, Nov 13, 2015	2.34	2.35	2.31	2.31
2397	NYSE	DHY	Thu, Nov 12, 2015	2.37	2.38	2.32	2.33
2396	NYSE	DHY	Wed, Nov 11, 2015	2.38	2.39	2.37	2.39
2395	NYSE	DHY	Tue, Nov 10, 2015	2.36	2.39	2.35	2.39
2394	NYSE	DHY	Mon, Nov 9, 2015	2.35	2.40	2.34	2.36
2393	NYSE	DHY	Fri, Nov 6, 2015	2.41	2.42	2.18	2.35
2392	NYSE	DHY	Thu, Nov 5, 2015	2.42	2.43	2.41	2.42
2391	NYSE	DHY	Wed, Nov 4, 2015	2.43	2.44	2.42	2.43
2390	NYSE	DHY	Tue, Nov 3, 2015	2.42	2.43	2.41	2.43
2389	NYSE	DHY	Mon, Nov 2, 2015	2.40	2.42	2.39	2.42
2388	NYSE	DHY	Fri, Oct 30, 2015	2.39	2.40	2.38	2.40
2387	NYSE	DHY	Thu, Oct 29, 2015	2.39	2.40	2.38	2.38
2386	NYSE	DHY	Wed, Oct 28, 2015	2.39	2.41	2.39	2.40
2385	NYSE	DHY	Tue, Oct 27, 2015	2.41	2.42	2.38	2.40
2384	NYSE	DHY	Mon, Oct 26, 2015	2.38	2.41	2.37	2.41
2383	NYSE	DHY	Fri, Oct 23, 2015	2.42	2.42	2.37	2.38
2382	NYSE	DHY	Thu, Oct 22, 2015	2.37	2.39	2.37	2.39
2381	NYSE	DHY	Wed, Oct 21, 2015	2.38	2.39	2.36	2.37
2380	NYSE	DHY	Tue, Oct 20, 2015	2.37	2.39	2.35	2.39
2379	NYSE	DHY	Mon, Oct 19, 2015	2.37	2.39	2.36	2.36
2378	NYSE	DHY	Fri, Oct 16, 2015	2.37	2.38	2.35	2.38
2377	NYSE	DHY	Thu, Oct 15, 2015	2.33	2.38	2.31	2.37
2376	NYSE	DHY	Wed, Oct 14, 2015	2.37	2.38	2.35	2.35
2375	NYSE	DHY	Tue, Oct 13, 2015	2.39	2.39	2.36	2.37
2374	NYSE	DHY	Mon, Oct 12, 2015	2.37	2.39	2.35	2.39
2373	NYSE	DHY	Fri, Oct 9, 2015	2.34	2.36	2.33	2.35
2372	NYSE	DHY	Thu, Oct 8, 2015	2.27	2.33	2.26	2.32
2371	NYSE	DHY	Wed, Oct 7, 2015	2.27	2.28	2.21	2.27
2370	NYSE	DHY	Tue, Oct 6, 2015	2.25	2.27	2.23	2.26
2369	NYSE	DHY	Mon, Oct 5, 2015	2.26	2.27	2.24	2.25
2368	NYSE	DHY	Fri, Oct 2, 2015	2.24	2.26	2.23	2.24
2367	NYSE	DHY	Thu, Oct 1, 2015	2.26	2.27	2.24	2.26
2366	NYSE	DHY	Wed, Sep 30, 2015	2.28	2.30	2.23	2.27
2365	NYSE	DHY	Tue, Sep 29, 2015	2.29	2.29	2.26	2.28
2364	NYSE	DHY	Mon, Sep 28, 2015	2.34	2.34	2.28	2.29
2363	NYSE	DHY	Fri, Sep 25, 2015	2.33	2.35	2.31	2.35
2362	NYSE	DHY	Thu, Sep 24, 2015	2.31	2.33	2.29	2.33
2361	NYSE	DHY	Wed, Sep 23, 2015	2.32	2.33	2.30	2.31
2360	NYSE	DHY	Tue, Sep 22, 2015	2.34	2.34	2.30	2.30
2359	NYSE	DHY	Mon, Sep 21, 2015	2.34	2.35	2.33	2.35
2358	NYSE	DHY	Fri, Sep 18, 2015	2.32	2.35	2.31	2.35
2357	NYSE	DHY	Thu, Sep 17, 2015	2.30	2.34	2.28	2.34
2356	NYSE	DHY	Wed, Sep 16, 2015	2.29	2.30	2.29	2.29
2355	NYSE	DHY	Tue, Sep 15, 2015	2.30	2.30	2.27	2.29
2354	NYSE	DHY	Mon, Sep 14, 2015	2.34	2.34	2.31	2.31
2353	NYSE	DHY	Fri, Sep 11, 2015	2.33	2.35	2.31	2.34
2352	NYSE	DHY	Thu, Sep 10, 2015	2.32	2.34	2.30	2.33
2351	NYSE	DHY	Wed, Sep 9, 2015	2.32	2.33	2.31	2.31
2350	NYSE	DHY	Tue, Sep 8, 2015	2.33	2.34	2.30	2.32
2349	NYSE	DHY	Fri, Sep 4, 2015	2.34	2.34	2.32	2.33
2348	NYSE	DHY	Thu, Sep 3, 2015	2.35	2.35	2.33	2.35
2347	NYSE	DHY	Wed, Sep 2, 2015	2.30	2.34	2.30	2.34
2346	NYSE	DHY	Tue, Sep 1, 2015	2.29	2.32	2.26	2.30
2345	NYSE	DHY	Mon, Aug 31, 2015	2.33	2.33	2.31	2.32
2344	NYSE	DHY	Fri, Aug 28, 2015	2.34	2.35	2.32	2.32
2343	NYSE	DHY	Thu, Aug 27, 2015	2.33	2.35	2.33	2.34
2342	NYSE	DHY	Wed, Aug 26, 2015	2.32	2.35	2.31	2.31
2341	NYSE	DHY	Tue, Aug 25, 2015	2.28	2.36	2.28	2.32
2340	NYSE	DHY	Mon, Aug 24, 2015	2.32	2.32	2.00	2.27
2339	NYSE	DHY	Fri, Aug 21, 2015	2.38	2.39	2.35	2.35
2338	NYSE	DHY	Thu, Aug 20, 2015	2.38	2.40	2.37	2.37
2337	NYSE	DHY	Wed, Aug 19, 2015	2.40	2.41	2.37	2.38
2336	NYSE	DHY	Tue, Aug 18, 2015	2.35	2.40	2.33	2.40
2335	NYSE	DHY	Mon, Aug 17, 2015	2.40	2.41	2.36	2.37
2334	NYSE	DHY	Fri, Aug 14, 2015	2.41	2.42	2.40	2.42
2333	NYSE	DHY	Thu, Aug 13, 2015	2.43	2.43	2.41	2.42
2332	NYSE	DHY	Wed, Aug 12, 2015	2.40	2.43	2.40	2.43
2331	NYSE	DHY	Tue, Aug 11, 2015	2.40	2.43	2.40	2.41
2330	NYSE	DHY	Mon, Aug 10, 2015	2.46	2.47	2.43	2.44
2329	NYSE	DHY	Fri, Aug 7, 2015	2.44	2.47	2.44	2.45
2328	NYSE	DHY	Thu, Aug 6, 2015	2.49	2.50	2.46	2.47
2327	NYSE	DHY	Wed, Aug 5, 2015	2.52	2.53	2.49	2.49
2326	NYSE	DHY	Tue, Aug 4, 2015	2.49	2.52	2.49	2.52
2325	NYSE	DHY	Mon, Aug 3, 2015	2.50	2.52	2.49	2.51
2324	NYSE	DHY	Fri, Jul 31, 2015	2.50	2.51	2.47	2.48
2323	NYSE	DHY	Thu, Jul 30, 2015	2.49	2.50	2.47	2.50
2322	NYSE	DHY	Wed, Jul 29, 2015	2.46	2.49	2.46	2.48
2321	NYSE	DHY	Tue, Jul 28, 2015	2.43	2.45	2.42	2.45
2320	NYSE	DHY	Mon, Jul 27, 2015	2.43	2.45	2.39	2.43
2319	NYSE	DHY	Fri, Jul 24, 2015	2.50	2.50	2.46	2.46
2318	NYSE	DHY	Thu, Jul 23, 2015	2.54	2.54	2.48	2.49
2317	NYSE	DHY	Wed, Jul 22, 2015	2.54	2.54	2.51	2.52
2316	NYSE	DHY	Tue, Jul 21, 2015	2.55	2.57	2.51	2.56
2315	NYSE	DHY	Mon, Jul 20, 2015	2.58	2.60	2.55	2.56
2314	NYSE	DHY	Fri, Jul 17, 2015	2.62	2.62	2.58	2.60
2313	NYSE	DHY	Thu, Jul 16, 2015	2.62	2.63	2.59	2.62
2312	NYSE	DHY	Wed, Jul 15, 2015	2.61	2.62	2.60	2.62
2311	NYSE	DHY	Tue, Jul 14, 2015	2.63	2.63	2.60	2.62
2310	NYSE	DHY	Mon, Jul 13, 2015	2.62	2.63	2.60	2.63
2309	NYSE	DHY	Fri, Jul 10, 2015	2.60	2.63	2.59	2.62
2308	NYSE	DHY	Thu, Jul 9, 2015	2.59	2.59	2.57	2.59
2307	NYSE	DHY	Wed, Jul 8, 2015	2.59	2.59	2.57	2.57
2306	NYSE	DHY	Tue, Jul 7, 2015	2.58	2.60	2.57	2.60
2305	NYSE	DHY	Mon, Jul 6, 2015	2.62	2.62	2.57	2.57
2304	NYSE	DHY	Thu, Jul 2, 2015	2.62	2.63	2.59	2.60
2303	NYSE	DHY	Wed, Jul 1, 2015	2.61	2.62	2.58	2.60
2302	NYSE	DHY	Tue, Jun 30, 2015	2.54	2.58	2.54	2.58
2301	NYSE	DHY	Mon, Jun 29, 2015	2.52	2.56	2.50	2.55
2300	NYSE	DHY	Fri, Jun 26, 2015	2.57	2.59	2.52	2.53
2299	NYSE	DHY	Thu, Jun 25, 2015	2.64	2.66	2.60	2.61
2298	NYSE	DHY	Wed, Jun 24, 2015	2.71	2.72	2.65	2.67
2297	NYSE	DHY	Tue, Jun 23, 2015	2.71	2.72	2.71	2.72
2296	NYSE	DHY	Mon, Jun 22, 2015	2.73	2.73	2.70	2.70
2295	NYSE	DHY	Fri, Jun 19, 2015	2.73	2.73	2.71	2.71
2294	NYSE	DHY	Thu, Jun 18, 2015	2.74	2.75	2.72	2.74
2293	NYSE	DHY	Wed, Jun 17, 2015	2.74	2.75	2.72	2.73
2292	NYSE	DHY	Tue, Jun 16, 2015	2.76	2.76	2.74	2.75
2291	NYSE	DHY	Mon, Jun 15, 2015	2.75	2.77	2.74	2.77
2290	NYSE	DHY	Fri, Jun 12, 2015	2.75	2.78	2.75	2.77
2289	NYSE	DHY	Thu, Jun 11, 2015	2.78	2.79	2.76	2.79
2288	NYSE	DHY	Wed, Jun 10, 2015	2.80	2.80	2.77	2.77
2287	NYSE	DHY	Tue, Jun 9, 2015	2.80	2.80	2.78	2.79
2286	NYSE	DHY	Mon, Jun 8, 2015	2.80	2.80	2.78	2.80
2285	NYSE	DHY	Fri, Jun 5, 2015	2.79	2.80	2.78	2.80
2284	NYSE	DHY	Thu, Jun 4, 2015	2.80	2.81	2.78	2.78
2283	NYSE	DHY	Wed, Jun 3, 2015	2.80	2.82	2.80	2.81
2282	NYSE	DHY	Tue, Jun 2, 2015	2.79	2.82	2.78	2.82
2281	NYSE	DHY	Mon, Jun 1, 2015	2.79	2.81	2.79	2.79
2280	NYSE	DHY	Fri, May 29, 2015	2.81	2.81	2.79	2.79
2279	NYSE	DHY	Thu, May 28, 2015	2.80	2.82	2.80	2.81
2278	NYSE	DHY	Wed, May 27, 2015	2.78	2.81	2.77	2.81
2277	NYSE	DHY	Tue, May 26, 2015	2.79	2.81	2.78	2.79
2276	NYSE	DHY	Fri, May 22, 2015	2.82	2.82	2.80	2.80
2275	NYSE	DHY	Thu, May 21, 2015	2.80	2.81	2.79	2.81
2274	NYSE	DHY	Wed, May 20, 2015	2.79	2.81	2.79	2.80
2273	NYSE	DHY	Tue, May 19, 2015	2.81	2.82	2.80	2.81
2272	NYSE	DHY	Mon, May 18, 2015	2.80	2.81	2.80	2.80
2271	NYSE	DHY	Fri, May 15, 2015	2.81	2.82	2.80	2.80
2270	NYSE	DHY	Thu, May 14, 2015	2.82	2.83	2.81	2.81
2269	NYSE	DHY	Wed, May 13, 2015	2.84	2.84	2.82	2.84
2268	NYSE	DHY	Tue, May 12, 2015	2.81	2.83	2.81	2.83
2267	NYSE	DHY	Mon, May 11, 2015	2.82	2.83	2.81	2.82
2266	NYSE	DHY	Fri, May 8, 2015	2.79	2.82	2.79	2.82
2265	NYSE	DHY	Thu, May 7, 2015	2.80	2.82	2.78	2.80
2264	NYSE	DHY	Wed, May 6, 2015	2.81	2.81	2.79	2.81
2263	NYSE	DHY	Tue, May 5, 2015	2.79	2.80	2.78	2.80
2262	NYSE	DHY	Mon, May 4, 2015	2.80	2.82	2.79	2.79
2261	NYSE	DHY	Fri, May 1, 2015	2.82	2.82	2.80	2.81
2260	NYSE	DHY	Thu, Apr 30, 2015	2.81	2.82	2.80	2.80
2259	NYSE	DHY	Wed, Apr 29, 2015	2.80	2.83	2.80	2.82
2258	NYSE	DHY	Tue, Apr 28, 2015	2.80	2.81	2.79	2.81
2257	NYSE	DHY	Mon, Apr 27, 2015	2.81	2.81	2.79	2.79
2256	NYSE	DHY	Fri, Apr 24, 2015	2.80	2.82	2.80	2.80
2255	NYSE	DHY	Thu, Apr 23, 2015	2.80	2.82	2.80	2.80
2254	NYSE	DHY	Wed, Apr 22, 2015	2.81	2.81	2.79	2.81
2253	NYSE	DHY	Tue, Apr 21, 2015	2.78	2.81	2.78	2.80
2252	NYSE	DHY	Mon, Apr 20, 2015	2.78	2.80	2.78	2.79
2251	NYSE	DHY	Fri, Apr 17, 2015	2.79	2.80	2.78	2.78
2250	NYSE	DHY	Thu, Apr 16, 2015	2.81	2.82	2.79	2.79
2249	NYSE	DHY	Wed, Apr 15, 2015	2.80	2.82	2.80	2.80
2248	NYSE	DHY	Tue, Apr 14, 2015	2.82	2.83	2.82	2.83
2247	NYSE	DHY	Mon, Apr 13, 2015	2.80	2.83	2.80	2.81
2246	NYSE	DHY	Fri, Apr 10, 2015	2.81	2.83	2.80	2.83
2245	NYSE	DHY	Thu, Apr 9, 2015	2.80	2.81	2.79	2.81
2244	NYSE	DHY	Wed, Apr 8, 2015	2.78	2.80	2.78	2.80
2243	NYSE	DHY	Tue, Apr 7, 2015	2.79	2.80	2.78	2.79
2242	NYSE	DHY	Mon, Apr 6, 2015	2.78	2.79	2.77	2.79
2241	NYSE	DHY	Thu, Apr 2, 2015	2.77	2.78	2.77	2.78
2240	NYSE	DHY	Wed, Apr 1, 2015	2.76	2.79	2.75	2.78
2239	NYSE	DHY	Tue, Mar 31, 2015	2.76	2.78	2.75	2.78
2238	NYSE	DHY	Mon, Mar 30, 2015	2.76	2.77	2.76	2.76
2237	NYSE	DHY	Fri, Mar 27, 2015	2.75	2.77	2.74	2.77
2236	NYSE	DHY	Thu, Mar 26, 2015	2.76	2.77	2.74	2.75
2235	NYSE	DHY	Wed, Mar 25, 2015	2.75	2.76	2.74	2.75
2234	NYSE	DHY	Tue, Mar 24, 2015	2.72	2.77	2.71	2.76
2233	NYSE	DHY	Mon, Mar 23, 2015	2.74	2.74	2.72	2.72
2232	NYSE	DHY	Fri, Mar 20, 2015	2.72	2.73	2.71	2.72
2231	NYSE	DHY	Thu, Mar 19, 2015	2.74	2.74	2.71	2.72
2230	NYSE	DHY	Wed, Mar 18, 2015	2.73	2.75	2.73	2.74
2229	NYSE	DHY	Tue, Mar 17, 2015	2.76	2.77	2.73	2.73
2228	NYSE	DHY	Mon, Mar 16, 2015	2.77	2.79	2.75	2.75
2227	NYSE	DHY	Fri, Mar 13, 2015	2.75	2.78	2.74	2.77
2226	NYSE	DHY	Thu, Mar 12, 2015	2.78	2.82	2.78	2.77
2225	NYSE	DHY	Wed, Mar 11, 2015	2.78	2.80	2.77	2.77
2224	NYSE	DHY	Tue, Mar 10, 2015	2.81	2.81	2.78	2.78
2223	NYSE	DHY	Mon, Mar 9, 2015	2.79	2.84	2.79	2.81
2222	NYSE	DHY	Fri, Mar 6, 2015	2.83	2.84	2.80	2.80
2221	NYSE	DHY	Thu, Mar 5, 2015	2.86	2.86	2.83	2.86
2220	NYSE	DHY	Wed, Mar 4, 2015	2.84	2.86	2.83	2.86
2219	NYSE	DHY	Tue, Mar 3, 2015	2.85	2.86	2.83	2.84
2218	NYSE	DHY	Mon, Mar 2, 2015	2.85	2.86	2.83	2.85
2217	NYSE	DHY	Fri, Feb 27, 2015	2.85	2.86	2.83	2.84
2216	NYSE	DHY	Thu, Feb 26, 2015	2.85	2.85	2.82	2.83
2215	NYSE	DHY	Wed, Feb 25, 2015	2.85	2.85	2.82	2.85
2214	NYSE	DHY	Tue, Feb 24, 2015	2.82	2.84	2.79	2.83
2213	NYSE	DHY	Mon, Feb 23, 2015	2.79	2.82	2.78	2.80
2212	NYSE	DHY	Fri, Feb 20, 2015	2.72	2.80	2.72	2.80
2211	NYSE	DHY	Thu, Feb 19, 2015	2.73	2.76	2.73	2.73
2210	NYSE	DHY	Wed, Feb 18, 2015	2.76	2.77	2.74	2.75
2209	NYSE	DHY	Tue, Feb 17, 2015	2.77	2.77	2.74	2.76
2208	NYSE	DHY	Fri, Feb 13, 2015	2.76	2.82	2.76	2.77
2207	NYSE	DHY	Thu, Feb 12, 2015	2.76	2.78	2.76	2.77
2206	NYSE	DHY	Wed, Feb 11, 2015	2.77	2.77	2.76	2.77
2205	NYSE	DHY	Tue, Feb 10, 2015	2.75	2.77	2.74	2.76
2204	NYSE	DHY	Mon, Feb 9, 2015	2.74	2.75	2.73	2.74
2203	NYSE	DHY	Fri, Feb 6, 2015	2.76	2.76	2.72	2.73
2202	NYSE	DHY	Thu, Feb 5, 2015	2.73	2.77	2.73	2.76
2201	NYSE	DHY	Wed, Feb 4, 2015	2.74	2.74	2.70	2.74
2200	NYSE	DHY	Tue, Feb 3, 2015	2.71	2.74	2.70	2.74
2199	NYSE	DHY	Mon, Feb 2, 2015	2.73	2.73	2.70	2.70
2198	NYSE	DHY	Fri, Jan 30, 2015	2.70	2.73	2.70	2.73
2197	NYSE	DHY	Thu, Jan 29, 2015	2.72	2.73	2.71	2.71
2196	NYSE	DHY	Wed, Jan 28, 2015	2.75	2.75	2.71	2.71
2195	NYSE	DHY	Tue, Jan 27, 2015	2.75	2.77	2.71	2.77
2194	NYSE	DHY	Mon, Jan 26, 2015	2.76	2.76	2.73	2.73
2193	NYSE	DHY	Fri, Jan 23, 2015	2.75	2.76	2.73	2.74
2192	NYSE	DHY	Thu, Jan 22, 2015	2.76	2.76	2.72	2.76
2191	NYSE	DHY	Wed, Jan 21, 2015	2.71	2.75	2.71	2.75
2190	NYSE	DHY	Tue, Jan 20, 2015	2.76	2.76	2.72	2.73
2189	NYSE	DHY	Fri, Jan 16, 2015	2.75	2.78	2.74	2.74
2188	NYSE	DHY	Thu, Jan 15, 2015	2.80	2.80	2.76	2.76
2187	NYSE	DHY	Wed, Jan 14, 2015	2.75	2.82	2.75	2.81
2186	NYSE	DHY	Tue, Jan 13, 2015	2.81	2.84	2.70	2.80
2185	NYSE	DHY	Mon, Jan 12, 2015	2.82	2.82	2.80	2.80
2184	NYSE	DHY	Fri, Jan 9, 2015	2.82	2.84	2.79	2.81
2183	NYSE	DHY	Thu, Jan 8, 2015	2.79	2.85	2.78	2.83
2182	NYSE	DHY	Wed, Jan 7, 2015	2.78	2.80	2.76	2.79
2181	NYSE	DHY	Tue, Jan 6, 2015	2.74	2.77	2.74	2.77
2180	NYSE	DHY	Mon, Jan 5, 2015	2.78	2.79	2.75	2.77
2179	NYSE	DHY	Fri, Jan 2, 2015	2.76	2.80	2.76	2.80
2178	NYSE	DHY	Wed, Dec 31, 2014	2.75	2.80	2.74	2.80
2177	NYSE	DHY	Tue, Dec 30, 2014	2.77	2.80	2.74	2.74
2176	NYSE	DHY	Mon, Dec 29, 2014	2.82	2.83	2.78	2.80
2175	NYSE	DHY	Fri, Dec 26, 2014	2.82	2.84	2.78	2.81
2174	NYSE	DHY	Wed, Dec 24, 2014	2.82	2.83	2.80	2.81
2173	NYSE	DHY	Tue, Dec 23, 2014	2.81	2.85	2.81	2.81
2172	NYSE	DHY	Mon, Dec 22, 2014	2.87	2.87	2.79	2.80
2171	NYSE	DHY	Fri, Dec 19, 2014	2.80	2.84	2.80	2.84
2170	NYSE	DHY	Thu, Dec 18, 2014	2.75	2.81	2.75	2.80
2169	NYSE	DHY	Wed, Dec 17, 2014	2.60	2.77	2.60	2.74
2168	NYSE	DHY	Tue, Dec 16, 2014	2.47	2.67	2.41	2.66
2167	NYSE	DHY	Mon, Dec 15, 2014	2.72	2.74	2.63	2.64
2166	NYSE	DHY	Fri, Dec 12, 2014	2.76	2.78	2.71	2.72
2165	NYSE	DHY	Thu, Dec 11, 2014	2.84	2.85	2.78	2.80
2164	NYSE	DHY	Wed, Dec 10, 2014	2.85	2.85	2.80	2.84
2163	NYSE	DHY	Tue, Dec 9, 2014	2.79	2.85	2.75	2.85
2162	NYSE	DHY	Mon, Dec 8, 2014	2.89	2.93	2.79	2.79
2161	NYSE	DHY	Fri, Dec 5, 2014	2.97	2.98	2.91	2.92
2160	NYSE	DHY	Thu, Dec 4, 2014	3.00	3.01	2.97	2.99
2159	NYSE	DHY	Wed, Dec 3, 2014	3.03	3.03	3.00	3.00
2158	NYSE	DHY	Tue, Dec 2, 2014	3.05	3.05	3.01	3.03
2157	NYSE	DHY	Mon, Dec 1, 2014	3.04	3.06	3.02	3.04
2156	NYSE	DHY	Fri, Nov 28, 2014	3.06	3.06	3.04	3.04
2155	NYSE	DHY	Wed, Nov 26, 2014	3.06	3.07	3.04	3.06
2154	NYSE	DHY	Tue, Nov 25, 2014	3.08	3.09	3.06	3.07
2153	NYSE	DHY	Mon, Nov 24, 2014	3.08	3.09	3.06	3.06
2152	NYSE	DHY	Fri, Nov 21, 2014	3.07	3.09	3.07	3.09
2151	NYSE	DHY	Thu, Nov 20, 2014	3.05	3.07	3.04	3.06
2150	NYSE	DHY	Wed, Nov 19, 2014	3.04	3.07	3.03	3.07
2149	NYSE	DHY	Tue, Nov 18, 2014	3.04	3.06	3.03	3.03
2148	NYSE	DHY	Mon, Nov 17, 2014	3.09	3.09	3.01	3.06
2147	NYSE	DHY	Fri, Nov 14, 2014	3.09	3.12	3.09	3.10
2146	NYSE	DHY	Thu, Nov 13, 2014	3.09	3.11	3.09	3.10
2145	NYSE	DHY	Wed, Nov 12, 2014	3.11	3.12	3.09	3.09
2144	NYSE	DHY	Tue, Nov 11, 2014	3.09	3.12	3.09	3.12
2143	NYSE	DHY	Mon, Nov 10, 2014	3.09	3.11	3.09	3.10
2142	NYSE	DHY	Fri, Nov 7, 2014	3.09	3.10	3.08	3.09
2141	NYSE	DHY	Thu, Nov 6, 2014	3.09	3.12	3.09	3.09
2140	NYSE	DHY	Wed, Nov 5, 2014	3.11	3.12	3.09	3.09
2139	NYSE	DHY	Tue, Nov 4, 2014	3.13	3.13	3.11	3.12
2138	NYSE	DHY	Mon, Nov 3, 2014	3.10	3.12	3.09	3.11
2137	NYSE	DHY	Fri, Oct 31, 2014	3.09	3.12	3.08	3.12
2136	NYSE	DHY	Thu, Oct 30, 2014	3.11	3.11	3.08	3.08
2135	NYSE	DHY	Wed, Oct 29, 2014	3.11	3.12	3.10	3.11
2134	NYSE	DHY	Tue, Oct 28, 2014	3.10	3.14	3.10	3.12
2133	NYSE	DHY	Mon, Oct 27, 2014	3.12	3.12	3.10	3.12
2132	NYSE	DHY	Fri, Oct 24, 2014	3.12	3.12	3.11	3.12
2131	NYSE	DHY	Thu, Oct 23, 2014	3.19	3.19	3.11	3.12
2130	NYSE	DHY	Wed, Oct 22, 2014	3.10	3.11	3.09	3.11
2129	NYSE	DHY	Tue, Oct 21, 2014	3.08	3.11	3.08	3.11
2128	NYSE	DHY	Mon, Oct 20, 2014	3.08	3.09	3.07	3.08
2127	NYSE	DHY	Fri, Oct 17, 2014	3.05	3.08	3.05	3.08
2126	NYSE	DHY	Thu, Oct 16, 2014	3.04	3.07	3.03	3.06
2125	NYSE	DHY	Wed, Oct 15, 2014	3.06	3.08	3.01	3.08
2124	NYSE	DHY	Tue, Oct 14, 2014	3.10	3.13	3.10	3.10
2123	NYSE	DHY	Mon, Oct 13, 2014	3.12	3.13	3.10	3.10
2122	NYSE	DHY	Fri, Oct 10, 2014	3.12	3.14	3.12	3.12
2121	NYSE	DHY	Thu, Oct 9, 2014	3.12	3.14	3.12	3.14
2120	NYSE	DHY	Wed, Oct 8, 2014	3.17	3.17	3.12	3.12
2119	NYSE	DHY	Tue, Oct 7, 2014	3.12	3.15	3.12	3.13
2118	NYSE	DHY	Mon, Oct 6, 2014	3.18	3.18	3.13	3.13
2117	NYSE	DHY	Fri, Oct 3, 2014	3.09	3.13	3.09	3.13
2116	NYSE	DHY	Thu, Oct 2, 2014	3.11	3.11	3.09	3.09
2115	NYSE	DHY	Wed, Oct 1, 2014	3.09	3.11	3.09	3.11
2114	NYSE	DHY	Tue, Sep 30, 2014	3.09	3.10	3.06	3.09
2113	NYSE	DHY	Mon, Sep 29, 2014	3.08	3.11	3.08	3.08
2112	NYSE	DHY	Fri, Sep 26, 2014	3.13	3.14	3.08	3.11
2111	NYSE	DHY	Thu, Sep 25, 2014	3.14	3.14	3.13	3.14
2110	NYSE	DHY	Wed, Sep 24, 2014	3.13	3.20	3.13	3.13
2109	NYSE	DHY	Tue, Sep 23, 2014	3.14	3.15	3.13	3.14
2108	NYSE	DHY	Mon, Sep 22, 2014	3.16	3.16	3.14	3.15
2107	NYSE	DHY	Fri, Sep 19, 2014	3.17	3.17	3.16	3.16
2106	NYSE	DHY	Thu, Sep 18, 2014	3.17	3.18	3.16	3.16
2105	NYSE	DHY	Wed, Sep 17, 2014	3.14	3.16	3.13	3.16
2104	NYSE	DHY	Tue, Sep 16, 2014	3.14	3.15	3.13	3.15
2103	NYSE	DHY	Mon, Sep 15, 2014	3.18	3.18	3.16	3.16
2102	NYSE	DHY	Fri, Sep 12, 2014	3.19	3.19	3.17	3.17
2101	NYSE	DHY	Thu, Sep 11, 2014	3.18	3.20	3.18	3.18
2100	NYSE	DHY	Wed, Sep 10, 2014	3.19	3.20	3.19	3.19
2099	NYSE	DHY	Tue, Sep 9, 2014	3.18	3.19	3.17	3.19
2098	NYSE	DHY	Mon, Sep 8, 2014	3.18	3.18	3.17	3.17
2097	NYSE	DHY	Fri, Sep 5, 2014	3.17	3.18	3.17	3.17
2096	NYSE	DHY	Thu, Sep 4, 2014	3.16	3.18	3.16	3.18
2095	NYSE	DHY	Wed, Sep 3, 2014	3.19	3.20	3.17	3.17
2094	NYSE	DHY	Tue, Sep 2, 2014	3.20	3.21	3.19	3.19
2093	NYSE	DHY	Fri, Aug 29, 2014	3.21	3.21	3.20	3.21
2092	NYSE	DHY	Thu, Aug 28, 2014	3.19	3.21	3.19	3.21
2091	NYSE	DHY	Wed, Aug 27, 2014	3.20	3.22	3.19	3.21
2090	NYSE	DHY	Tue, Aug 26, 2014	3.20	3.20	3.19	3.19
2089	NYSE	DHY	Mon, Aug 25, 2014	3.21	3.21	3.19	3.20
2088	NYSE	DHY	Fri, Aug 22, 2014	3.23	3.23	3.20	3.21
2087	NYSE	DHY	Thu, Aug 21, 2014	3.17	3.21	3.17	3.21
2086	NYSE	DHY	Wed, Aug 20, 2014	3.16	3.17	3.16	3.17
2085	NYSE	DHY	Tue, Aug 19, 2014	3.16	3.18	3.16	3.18
2084	NYSE	DHY	Mon, Aug 18, 2014	3.16	3.17	3.16	3.16
2083	NYSE	DHY	Fri, Aug 15, 2014	3.17	3.18	3.16	3.16
2082	NYSE	DHY	Thu, Aug 14, 2014	3.19	3.21	3.16	3.18
2081	NYSE	DHY	Wed, Aug 13, 2014	3.18	3.20	3.16	3.20
2080	NYSE	DHY	Tue, Aug 12, 2014	3.17	3.18	3.15	3.18
2079	NYSE	DHY	Mon, Aug 11, 2014	3.15	3.17	3.13	3.17
2078	NYSE	DHY	Fri, Aug 8, 2014	3.11	3.13	3.11	3.13
2077	NYSE	DHY	Thu, Aug 7, 2014	3.12	3.13	3.11	3.11
2076	NYSE	DHY	Wed, Aug 6, 2014	3.10	3.12	3.08	3.12
2075	NYSE	DHY	Tue, Aug 5, 2014	3.14	3.15	3.12	3.12
2074	NYSE	DHY	Mon, Aug 4, 2014	3.14	3.17	3.13	3.13
2073	NYSE	DHY	Fri, Aug 1, 2014	3.12	3.17	3.11	3.11
2072	NYSE	DHY	Thu, Jul 31, 2014	3.16	3.17	3.08	3.11
2071	NYSE	DHY	Wed, Jul 30, 2014	3.17	3.17	3.16	3.16
2070	NYSE	DHY	Tue, Jul 29, 2014	3.18	3.19	3.17	3.17
2069	NYSE	DHY	Mon, Jul 28, 2014	3.19	3.21	3.17	3.17
2068	NYSE	DHY	Fri, Jul 25, 2014	3.22	3.22	3.20	3.21
2067	NYSE	DHY	Thu, Jul 24, 2014	3.22	3.24	3.20	3.23
2066	NYSE	DHY	Wed, Jul 23, 2014	3.16	3.20	3.16	3.20
2065	NYSE	DHY	Tue, Jul 22, 2014	3.18	3.19	3.16	3.16
2064	NYSE	DHY	Mon, Jul 21, 2014	3.21	3.21	3.19	3.20
2063	NYSE	DHY	Fri, Jul 18, 2014	3.20	3.21	3.19	3.21
2062	NYSE	DHY	Thu, Jul 17, 2014	3.20	3.22	3.20	3.20
2061	NYSE	DHY	Wed, Jul 16, 2014	3.22	3.22	3.20	3.20
2060	NYSE	DHY	Tue, Jul 15, 2014	3.22	3.23	3.21	3.21
2059	NYSE	DHY	Mon, Jul 14, 2014	3.24	3.25	3.23	3.23
2058	NYSE	DHY	Fri, Jul 11, 2014	3.23	3.23	3.21	3.22
2057	NYSE	DHY	Thu, Jul 10, 2014	3.19	3.23	3.19	3.22
2056	NYSE	DHY	Wed, Jul 9, 2014	3.23	3.24	3.20	3.20
2055	NYSE	DHY	Tue, Jul 8, 2014	3.25	3.25	3.23	3.23
2054	NYSE	DHY	Mon, Jul 7, 2014	3.24	3.25	3.23	3.23
2053	NYSE	DHY	Thu, Jul 3, 2014	3.23	3.24	3.22	3.23
2052	NYSE	DHY	Wed, Jul 2, 2014	3.25	3.25	3.23	3.23
2051	NYSE	DHY	Tue, Jul 1, 2014	3.25	3.26	3.23	3.23
2050	NYSE	DHY	Mon, Jun 30, 2014	3.24	3.25	3.24	3.25
2049	NYSE	DHY	Fri, Jun 27, 2014	3.26	3.26	3.24	3.24
2048	NYSE	DHY	Thu, Jun 26, 2014	3.26	3.26	3.25	3.25
2047	NYSE	DHY	Wed, Jun 25, 2014	3.26	3.26	3.25	3.25
2046	NYSE	DHY	Tue, Jun 24, 2014	3.26	3.26	3.24	3.26
2045	NYSE	DHY	Mon, Jun 23, 2014	3.25	3.26	3.24	3.26
2044	NYSE	DHY	Fri, Jun 20, 2014	3.24	3.25	3.23	3.23
2043	NYSE	DHY	Thu, Jun 19, 2014	3.24	3.25	3.23	3.24
2042	NYSE	DHY	Wed, Jun 18, 2014	3.23	3.25	3.23	3.24
2041	NYSE	DHY	Tue, Jun 17, 2014	3.26	3.27	3.23	3.23
2040	NYSE	DHY	Mon, Jun 16, 2014	3.23	3.27	3.23	3.25
2039	NYSE	DHY	Fri, Jun 13, 2014	3.25	3.25	3.24	3.24
2038	NYSE	DHY	Thu, Jun 12, 2014	3.24	3.27	3.24	3.27
2037	NYSE	DHY	Wed, Jun 11, 2014	3.23	3.26	3.23	3.25
2036	NYSE	DHY	Tue, Jun 10, 2014	3.24	3.24	3.22	3.24
2035	NYSE	DHY	Mon, Jun 9, 2014	3.23	3.24	3.22	3.22
2034	NYSE	DHY	Fri, Jun 6, 2014	3.24	3.24	3.22	3.22
2033	NYSE	DHY	Thu, Jun 5, 2014	3.24	3.24	3.22	3.22
2032	NYSE	DHY	Wed, Jun 4, 2014	3.23	3.24	3.22	3.22
2031	NYSE	DHY	Tue, Jun 3, 2014	3.24	3.24	3.23	3.23
2030	NYSE	DHY	Mon, Jun 2, 2014	3.24	3.24	3.22	3.22
2029	NYSE	DHY	Fri, May 30, 2014	3.24	3.25	3.23	3.23
2028	NYSE	DHY	Thu, May 29, 2014	3.23	3.29	3.23	3.24
2027	NYSE	DHY	Wed, May 28, 2014	3.22	3.25	3.22	3.24
2026	NYSE	DHY	Tue, May 27, 2014	3.24	3.25	3.23	3.23
2025	NYSE	DHY	Fri, May 23, 2014	3.24	3.26	3.24	3.24
2024	NYSE	DHY	Thu, May 22, 2014	3.24	3.26	3.24	3.25
2023	NYSE	DHY	Wed, May 21, 2014	3.23	3.25	3.22	3.24
2022	NYSE	DHY	Tue, May 20, 2014	3.29	3.29	3.23	3.23
2021	NYSE	DHY	Mon, May 19, 2014	3.24	3.29	3.24	3.29
2020	NYSE	DHY	Fri, May 16, 2014	3.25	3.26	3.24	3.24
2019	NYSE	DHY	Thu, May 15, 2014	3.26	3.27	3.25	3.25
2018	NYSE	DHY	Wed, May 14, 2014	3.26	3.28	3.25	3.26
2017	NYSE	DHY	Tue, May 13, 2014	3.29	3.29	3.26	3.28
2016	NYSE	DHY	Mon, May 12, 2014	3.29	3.29	3.26	3.27
2015	NYSE	DHY	Fri, May 9, 2014	3.25	3.27	3.25	3.27
2014	NYSE	DHY	Thu, May 8, 2014	3.26	3.27	3.25	3.25
2013	NYSE	DHY	Wed, May 7, 2014	3.24	3.26	3.23	3.25
2012	NYSE	DHY	Tue, May 6, 2014	3.25	3.27	3.23	3.26
2011	NYSE	DHY	Mon, May 5, 2014	3.24	3.25	3.23	3.25
2010	NYSE	DHY	Fri, May 2, 2014	3.21	3.23	3.21	3.23
2009	NYSE	DHY	Thu, May 1, 2014	3.23	3.23	3.20	3.21
2008	NYSE	DHY	Wed, Apr 30, 2014	3.21	3.23	3.21	3.21
2007	NYSE	DHY	Tue, Apr 29, 2014	3.22	3.22	3.20	3.21
2006	NYSE	DHY	Mon, Apr 28, 2014	3.20	3.22	3.20	3.20
2005	NYSE	DHY	Fri, Apr 25, 2014	3.21	3.22	3.20	3.20
2004	NYSE	DHY	Thu, Apr 24, 2014	3.23	3.23	3.21	3.21
2003	NYSE	DHY	Wed, Apr 23, 2014	3.24	3.24	3.22	3.22
2002	NYSE	DHY	Tue, Apr 22, 2014	3.23	3.23	3.22	3.23
2001	NYSE	DHY	Mon, Apr 21, 2014	3.21	3.23	3.21	3.23
2000	NYSE	DHY	Thu, Apr 17, 2014	3.23	3.23	3.22	3.22
1999	NYSE	DHY	Wed, Apr 16, 2014	3.23	3.24	3.20	3.22
1998	NYSE	DHY	Tue, Apr 15, 2014	3.22	3.23	3.21	3.22
1997	NYSE	DHY	Mon, Apr 14, 2014	3.22	3.23	3.21	3.21
1996	NYSE	DHY	Fri, Apr 11, 2014	3.25	3.26	3.23	3.24
1995	NYSE	DHY	Thu, Apr 10, 2014	3.25	3.25	3.23	3.24
1994	NYSE	DHY	Wed, Apr 9, 2014	3.23	3.25	3.22	3.25
1993	NYSE	DHY	Tue, Apr 8, 2014	3.22	3.22	3.21	3.22
1992	NYSE	DHY	Mon, Apr 7, 2014	3.21	3.22	3.21	3.21
1991	NYSE	DHY	Fri, Apr 4, 2014	3.25	3.25	3.22	3.22
1990	NYSE	DHY	Thu, Apr 3, 2014	3.22	3.25	3.21	3.25
1989	NYSE	DHY	Wed, Apr 2, 2014	3.22	3.23	3.20	3.23
1988	NYSE	DHY	Tue, Apr 1, 2014	3.18	3.22	3.18	3.22
1987	NYSE	DHY	Mon, Mar 31, 2014	3.20	3.21	3.19	3.19
1986	NYSE	DHY	Fri, Mar 28, 2014	3.20	3.20	3.17	3.20
1985	NYSE	DHY	Thu, Mar 27, 2014	3.17	3.21	3.16	3.17
1984	NYSE	DHY	Wed, Mar 26, 2014	3.23	3.23	3.17	3.17
1983	NYSE	DHY	Tue, Mar 25, 2014	3.22	3.23	3.21	3.21
1982	NYSE	DHY	Mon, Mar 24, 2014	3.24	3.24	3.20	3.21
1981	NYSE	DHY	Fri, Mar 21, 2014	3.22	3.22	3.21	3.22
1980	NYSE	DHY	Thu, Mar 20, 2014	3.21	3.24	3.20	3.20
1979	NYSE	DHY	Wed, Mar 19, 2014	3.23	3.24	3.21	3.21
1978	NYSE	DHY	Tue, Mar 18, 2014	3.22	3.23	3.20	3.22
1977	NYSE	DHY	Mon, Mar 17, 2014	3.22	3.25	3.20	3.21
1976	NYSE	DHY	Fri, Mar 14, 2014	3.22	3.24	3.20	3.20
1975	NYSE	DHY	Thu, Mar 13, 2014	3.25	3.26	3.22	3.22
1974	NYSE	DHY	Wed, Mar 12, 2014	3.24	3.25	3.23	3.24
1973	NYSE	DHY	Tue, Mar 11, 2014	3.24	3.24	3.21	3.24
1972	NYSE	DHY	Mon, Mar 10, 2014	3.19	3.24	3.18	3.24
1971	NYSE	DHY	Fri, Mar 7, 2014	3.22	3.23	3.19	3.19
1970	NYSE	DHY	Thu, Mar 6, 2014	3.20	3.21	3.20	3.20
1969	NYSE	DHY	Wed, Mar 5, 2014	3.23	3.23	3.20	3.20
1968	NYSE	DHY	Tue, Mar 4, 2014	3.22	3.23	3.21	3.22
1967	NYSE	DHY	Mon, Mar 3, 2014	3.22	3.22	3.21	3.22
1966	NYSE	DHY	Fri, Feb 28, 2014	3.23	3.23	3.20	3.22
1965	NYSE	DHY	Thu, Feb 27, 2014	3.21	3.21	3.20	3.21
1964	NYSE	DHY	Wed, Feb 26, 2014	3.21	3.22	3.18	3.21
1963	NYSE	DHY	Tue, Feb 25, 2014	3.24	3.24	3.18	3.19
1962	NYSE	DHY	Mon, Feb 24, 2014	3.18	3.20	3.18	3.19
1961	NYSE	DHY	Fri, Feb 21, 2014	3.20	3.21	3.19	3.19
1960	NYSE	DHY	Thu, Feb 20, 2014	3.23	3.23	3.18	3.20
1959	NYSE	DHY	Wed, Feb 19, 2014	3.20	3.21	3.18	3.19
1958	NYSE	DHY	Tue, Feb 18, 2014	3.29	3.29	3.16	3.19
1957	NYSE	DHY	Fri, Feb 14, 2014	3.15	3.18	3.15	3.16
1956	NYSE	DHY	Thu, Feb 13, 2014	3.19	3.22	3.17	3.19
1955	NYSE	DHY	Wed, Feb 12, 2014	3.17	3.19	3.17	3.17
1954	NYSE	DHY	Tue, Feb 11, 2014	3.15	3.19	3.15	3.19
1953	NYSE	DHY	Mon, Feb 10, 2014	3.11	3.17	3.11	3.15
1952	NYSE	DHY	Fri, Feb 7, 2014	3.10	3.14	3.09	3.13
1951	NYSE	DHY	Thu, Feb 6, 2014	3.07	3.10	3.07	3.10
1950	NYSE	DHY	Wed, Feb 5, 2014	3.07	3.10	3.06	3.08
1949	NYSE	DHY	Tue, Feb 4, 2014	3.06	3.09	3.05	3.08
1948	NYSE	DHY	Mon, Feb 3, 2014	3.14	3.14	3.05	3.07
1947	NYSE	DHY	Fri, Jan 31, 2014	3.06	3.07	3.06	3.07
1946	NYSE	DHY	Wed, Jan 29, 2014	3.08	3.11	3.06	3.07
1945	NYSE	DHY	Tue, Jan 28, 2014	3.07	3.09	3.06	3.06
1944	NYSE	DHY	Mon, Jan 27, 2014	3.15	3.15	3.07	3.07
1943	NYSE	DHY	Fri, Jan 24, 2014	3.12	3.14	3.08	3.08
1942	NYSE	DHY	Thu, Jan 23, 2014	3.13	3.14	3.11	3.14
1941	NYSE	DHY	Wed, Jan 22, 2014	3.10	3.12	3.10	3.12
1940	NYSE	DHY	Tue, Jan 21, 2014	3.11	3.13	3.10	3.11
1939	NYSE	DHY	Fri, Jan 17, 2014	3.13	3.13	3.11	3.12
1938	NYSE	DHY	Thu, Jan 16, 2014	3.11	3.11	3.09	3.11
1937	NYSE	DHY	Wed, Jan 15, 2014	3.10	3.11	3.08	3.09
1936	NYSE	DHY	Tue, Jan 14, 2014	3.12	3.13	3.11	3.11
1935	NYSE	DHY	Mon, Jan 13, 2014	3.13	3.14	3.12	3.14
1934	NYSE	DHY	Fri, Jan 10, 2014	3.11	3.14	3.11	3.14
1933	NYSE	DHY	Thu, Jan 9, 2014	3.12	3.12	3.10	3.11
1932	NYSE	DHY	Wed, Jan 8, 2014	3.10	3.12	3.08	3.10
1931	NYSE	DHY	Tue, Jan 7, 2014	3.10	3.11	3.10	3.11
1930	NYSE	DHY	Mon, Jan 6, 2014	3.09	3.11	3.08	3.09
1929	NYSE	DHY	Fri, Jan 3, 2014	3.06	3.09	3.06	3.08
1928	NYSE	DHY	Thu, Jan 2, 2014	3.06	3.09	3.06	3.09
1927	NYSE	DHY	Tue, Dec 31, 2013	3.07	3.09	3.06	3.07
1926	NYSE	DHY	Mon, Dec 30, 2013	3.09	3.11	3.07	3.08
1925	NYSE	DHY	Fri, Dec 27, 2013	3.12	3.12	3.09	3.10
1924	NYSE	DHY	Thu, Dec 26, 2013	3.11	3.12	3.10	3.10
1923	NYSE	DHY	Tue, Dec 24, 2013	3.08	3.12	3.08	3.11
1922	NYSE	DHY	Mon, Dec 23, 2013	3.11	3.11	3.06	3.10
1921	NYSE	DHY	Fri, Dec 20, 2013	3.06	3.08	3.06	3.07
1920	NYSE	DHY	Thu, Dec 19, 2013	3.08	3.09	3.05	3.07
1919	NYSE	DHY	Wed, Dec 18, 2013	3.05	3.08	3.04	3.07
1918	NYSE	DHY	Tue, Dec 17, 2013	3.09	3.09	3.05	3.05
1917	NYSE	DHY	Mon, Dec 16, 2013	3.08	3.09	3.04	3.07
1916	NYSE	DHY	Fri, Dec 13, 2013	3.08	3.10	3.08	3.09
1915	NYSE	DHY	Thu, Dec 12, 2013	3.11	3.13	3.11	3.12
1914	NYSE	DHY	Wed, Dec 11, 2013	3.11	3.14	3.11	3.12
1913	NYSE	DHY	Tue, Dec 10, 2013	3.11	3.13	3.11	3.11
1912	NYSE	DHY	Mon, Dec 9, 2013	3.14	3.15	3.11	3.11
1911	NYSE	DHY	Fri, Dec 6, 2013	3.15	3.15	3.12	3.14
1910	NYSE	DHY	Thu, Dec 5, 2013	3.11	3.16	3.11	3.15
1909	NYSE	DHY	Wed, Dec 4, 2013	3.14	3.14	3.11	3.13
1908	NYSE	DHY	Tue, Dec 3, 2013	3.10	3.13	3.10	3.13
1907	NYSE	DHY	Mon, Dec 2, 2013	3.12	3.13	3.10	3.10
1906	NYSE	DHY	Fri, Nov 29, 2013	3.10	3.12	3.09	3.12
1905	NYSE	DHY	Wed, Nov 27, 2013	3.11	3.11	3.09	3.09
1904	NYSE	DHY	Tue, Nov 26, 2013	3.11	3.11	3.10	3.10
1903	NYSE	DHY	Mon, Nov 25, 2013	3.12	3.13	3.11	3.11
1902	NYSE	DHY	Fri, Nov 22, 2013	3.19	3.19	3.13	3.13
1901	NYSE	DHY	Thu, Nov 21, 2013	3.15	3.15	3.13	3.15
1900	NYSE	DHY	Wed, Nov 20, 2013	3.15	3.16	3.13	3.15
1899	NYSE	DHY	Tue, Nov 19, 2013	3.16	3.17	3.15	3.15
1898	NYSE	DHY	Mon, Nov 18, 2013	3.15	3.17	3.14	3.16
1897	NYSE	DHY	Fri, Nov 15, 2013	3.16	3.20	3.13	3.16
1896	NYSE	DHY	Thu, Nov 14, 2013	3.16	3.19	3.16	3.16
1895	NYSE	DHY	Wed, Nov 13, 2013	3.18	3.19	3.17	3.19
1894	NYSE	DHY	Tue, Nov 12, 2013	3.19	3.19	3.18	3.18
1893	NYSE	DHY	Mon, Nov 11, 2013	3.18	3.20	3.16	3.20
1892	NYSE	DHY	Fri, Nov 8, 2013	3.19	3.19	3.17	3.19
1891	NYSE	DHY	Thu, Nov 7, 2013	3.17	3.20	3.17	3.20
1890	NYSE	DHY	Wed, Nov 6, 2013	3.17	3.18	3.15	3.15
1889	NYSE	DHY	Tue, Nov 5, 2013	3.17	3.18	3.14	3.15
1888	NYSE	DHY	Mon, Nov 4, 2013	3.16	3.19	3.16	3.17
1887	NYSE	DHY	Fri, Nov 1, 2013	3.15	3.19	3.14	3.14
1886	NYSE	DHY	Thu, Oct 31, 2013	3.20	3.20	3.15	3.16
1885	NYSE	DHY	Wed, Oct 30, 2013	3.16	3.20	3.14	3.19
1884	NYSE	DHY	Tue, Oct 29, 2013	3.15	3.17	3.14	3.15
1883	NYSE	DHY	Mon, Oct 28, 2013	3.14	3.17	3.14	3.17
1882	NYSE	DHY	Fri, Oct 25, 2013	3.14	3.15	3.12	3.14
1881	NYSE	DHY	Thu, Oct 24, 2013	3.12	3.14	3.12	3.14
1880	NYSE	DHY	Wed, Oct 23, 2013	3.09	3.12	3.08	3.10
1879	NYSE	DHY	Tue, Oct 22, 2013	3.09	3.10	3.08	3.09
1878	NYSE	DHY	Mon, Oct 21, 2013	3.07	3.09	3.07	3.07
1877	NYSE	DHY	Fri, Oct 18, 2013	3.09	3.12	3.07	3.07
1876	NYSE	DHY	Thu, Oct 17, 2013	3.06	3.10	3.06	3.07
1875	NYSE	DHY	Wed, Oct 16, 2013	3.08	3.08	3.06	3.07
1874	NYSE	DHY	Tue, Oct 15, 2013	3.09	3.09	3.07	3.08
1873	NYSE	DHY	Mon, Oct 14, 2013	3.08	3.09	3.08	3.08
1872	NYSE	DHY	Fri, Oct 11, 2013	3.11	3.13	3.08	3.09
1871	NYSE	DHY	Thu, Oct 10, 2013	3.08	3.15	3.08	3.15
1870	NYSE	DHY	Wed, Oct 9, 2013	3.08	3.09	3.07	3.07
1869	NYSE	DHY	Tue, Oct 8, 2013	3.07	3.08	3.07	3.07
1868	NYSE	DHY	Mon, Oct 7, 2013	3.08	3.10	3.08	3.09
1867	NYSE	DHY	Fri, Oct 4, 2013	3.08	3.09	3.08	3.09
1866	NYSE	DHY	Thu, Oct 3, 2013	3.07	3.10	3.07	3.09
1865	NYSE	DHY	Wed, Oct 2, 2013	3.08	3.10	3.07	3.08
1864	NYSE	DHY	Tue, Oct 1, 2013	3.07	3.08	3.06	3.07
1863	NYSE	DHY	Mon, Sep 30, 2013	3.08	3.08	3.05	3.05
1862	NYSE	DHY	Fri, Sep 27, 2013	3.08	3.09	3.06	3.08
1861	NYSE	DHY	Thu, Sep 26, 2013	3.08	3.09	3.07	3.07
1860	NYSE	DHY	Wed, Sep 25, 2013	3.08	3.08	3.07	3.07
1859	NYSE	DHY	Tue, Sep 24, 2013	3.08	3.09	3.06	3.08
1858	NYSE	DHY	Mon, Sep 23, 2013	3.08	3.08	3.05	3.05
1857	NYSE	DHY	Fri, Sep 20, 2013	3.05	3.07	3.05	3.07
1856	NYSE	DHY	Thu, Sep 19, 2013	3.04	3.08	3.04	3.05
1855	NYSE	DHY	Wed, Sep 18, 2013	3.03	3.07	3.03	3.05
1854	NYSE	DHY	Tue, Sep 17, 2013	3.01	3.03	3.01	3.02
1853	NYSE	DHY	Mon, Sep 16, 2013	3.05	3.06	3.04	3.06
1852	NYSE	DHY	Fri, Sep 13, 2013	3.09	3.09	3.05	3.06
1851	NYSE	DHY	Thu, Sep 12, 2013	3.06	3.08	3.06	3.08
1850	NYSE	DHY	Wed, Sep 11, 2013	3.07	3.08	3.06	3.08
1849	NYSE	DHY	Tue, Sep 10, 2013	3.05	3.08	3.05	3.08
1848	NYSE	DHY	Mon, Sep 9, 2013	3.07	3.07	3.05	3.05
1847	NYSE	DHY	Fri, Sep 6, 2013	3.07	3.08	3.04	3.04
1846	NYSE	DHY	Thu, Sep 5, 2013	3.09	3.09	3.05	3.06
1845	NYSE	DHY	Wed, Sep 4, 2013	3.06	3.09	3.06	3.08
1844	NYSE	DHY	Tue, Sep 3, 2013	3.04	3.08	3.04	3.08
1843	NYSE	DHY	Fri, Aug 30, 2013	3.06	3.06	3.02	3.04
1842	NYSE	DHY	Thu, Aug 29, 2013	3.04	3.05	3.03	3.04
1841	NYSE	DHY	Wed, Aug 28, 2013	3.03	3.05	3.01	3.02
1840	NYSE	DHY	Tue, Aug 27, 2013	3.00	3.04	3.00	3.03
1839	NYSE	DHY	Mon, Aug 26, 2013	3.02	3.04	3.00	3.00
1838	NYSE	DHY	Fri, Aug 23, 2013	3.00	3.04	3.00	3.01
1837	NYSE	DHY	Thu, Aug 22, 2013	3.04	3.04	3.00	3.02
1836	NYSE	DHY	Wed, Aug 21, 2013	3.00	3.04	3.00	3.02
1835	NYSE	DHY	Tue, Aug 20, 2013	3.05	3.05	3.00	3.03
1834	NYSE	DHY	Mon, Aug 19, 2013	3.07	3.08	3.00	3.02
1833	NYSE	DHY	Fri, Aug 16, 2013	3.04	3.07	3.03	3.05
1832	NYSE	DHY	Thu, Aug 15, 2013	3.05	3.07	3.01	3.02
1831	NYSE	DHY	Wed, Aug 14, 2013	3.06	3.09	3.05	3.08
1830	NYSE	DHY	Tue, Aug 13, 2013	3.07	3.09	3.05	3.09
1829	NYSE	DHY	Mon, Aug 12, 2013	3.02	3.09	3.02	3.07
1828	NYSE	DHY	Fri, Aug 9, 2013	3.09	3.10	3.03	3.04
1827	NYSE	DHY	Thu, Aug 8, 2013	3.05	3.07	3.04	3.06
1826	NYSE	DHY	Wed, Aug 7, 2013	3.06	3.06	3.03	3.03
1825	NYSE	DHY	Tue, Aug 6, 2013	3.06	3.07	3.04	3.06
1824	NYSE	DHY	Mon, Aug 5, 2013	3.11	3.11	3.06	3.06
1823	NYSE	DHY	Fri, Aug 2, 2013	3.09	3.10	3.07	3.10
1822	NYSE	DHY	Thu, Aug 1, 2013	3.09	3.10	3.07	3.08
1821	NYSE	DHY	Wed, Jul 31, 2013	3.09	3.10	3.06	3.10
1820	NYSE	DHY	Tue, Jul 30, 2013	3.07	3.09	3.07	3.08
1819	NYSE	DHY	Mon, Jul 29, 2013	3.07	3.09	3.07	3.09
1818	NYSE	DHY	Fri, Jul 26, 2013	3.08	3.09	3.07	3.09
1817	NYSE	DHY	Thu, Jul 25, 2013	3.08	3.09	3.06	3.08
1816	NYSE	DHY	Wed, Jul 24, 2013	3.07	3.08	3.06	3.07
1815	NYSE	DHY	Tue, Jul 23, 2013	3.08	3.08	3.05	3.06
1814	NYSE	DHY	Mon, Jul 22, 2013	3.05	3.07	3.04	3.05
1813	NYSE	DHY	Fri, Jul 19, 2013	3.07	3.08	3.03	3.06
1812	NYSE	DHY	Thu, Jul 18, 2013	3.08	3.08	3.03	3.07
1811	NYSE	DHY	Wed, Jul 17, 2013	2.99	3.10	2.99	3.07
1810	NYSE	DHY	Tue, Jul 16, 2013	3.04	3.05	3.00	3.01
1809	NYSE	DHY	Mon, Jul 15, 2013	3.07	3.08	3.04	3.05
1808	NYSE	DHY	Fri, Jul 12, 2013	3.06	3.10	3.02	3.06
1807	NYSE	DHY	Thu, Jul 11, 2013	3.03	3.07	3.02	3.03
1806	NYSE	DHY	Wed, Jul 10, 2013	2.95	3.01	2.95	3.01
1805	NYSE	DHY	Tue, Jul 9, 2013	2.88	2.95	2.76	2.93
1804	NYSE	DHY	Mon, Jul 8, 2013	3.00	3.04	2.91	2.93
1803	NYSE	DHY	Fri, Jul 5, 2013	3.07	3.07	3.00	3.00
1802	NYSE	DHY	Wed, Jul 3, 2013	3.07	3.09	3.06	3.07
1801	NYSE	DHY	Tue, Jul 2, 2013	3.12	3.13	3.06	3.09
1800	NYSE	DHY	Mon, Jul 1, 2013	3.11	3.15	3.05	3.14
1799	NYSE	DHY	Thu, Jun 27, 2013	3.10	3.15	3.08	3.14
1798	NYSE	DHY	Wed, Jun 26, 2013	3.04	3.11	3.01	3.10
1797	NYSE	DHY	Tue, Jun 25, 2013	2.93	3.01	2.93	3.01
1796	NYSE	DHY	Mon, Jun 24, 2013	3.01	3.02	2.89	2.95
1795	NYSE	DHY	Fri, Jun 21, 2013	2.99	3.05	2.99	3.04
1794	NYSE	DHY	Thu, Jun 20, 2013	3.00	3.01	2.92	2.96
1793	NYSE	DHY	Wed, Jun 19, 2013	3.08	3.11	3.03	3.03
1792	NYSE	DHY	Tue, Jun 18, 2013	3.09	3.12	3.07	3.07
1791	NYSE	DHY	Mon, Jun 17, 2013	3.14	3.14	3.11	3.11
1790	NYSE	DHY	Fri, Jun 14, 2013	3.09	3.13	3.07	3.13
1789	NYSE	DHY	Thu, Jun 13, 2013	3.16	3.18	3.09	3.12
1788	NYSE	DHY	Wed, Jun 12, 2013	3.16	3.17	3.13	3.14
1787	NYSE	DHY	Tue, Jun 11, 2013	3.17	3.17	3.12	3.15
1786	NYSE	DHY	Mon, Jun 10, 2013	3.22	3.23	3.18	3.19
1785	NYSE	DHY	Fri, Jun 7, 2013	3.20	3.23	3.20	3.23
1784	NYSE	DHY	Thu, Jun 6, 2013	3.19	3.22	3.18	3.22
1783	NYSE	DHY	Wed, Jun 5, 2013	3.17	3.21	3.15	3.16
1782	NYSE	DHY	Tue, Jun 4, 2013	3.13	3.18	3.10	3.17
1781	NYSE	DHY	Mon, Jun 3, 2013	3.25	3.26	3.10	3.13
1780	NYSE	DHY	Fri, May 31, 2013	3.24	3.29	3.18	3.24
1779	NYSE	DHY	Thu, May 30, 2013	3.21	3.27	3.16	3.22
1778	NYSE	DHY	Wed, May 29, 2013	3.30	3.31	3.12	3.19
1777	NYSE	DHY	Tue, May 28, 2013	3.40	3.40	3.31	3.31
1776	NYSE	DHY	Fri, May 24, 2013	3.37	3.38	3.36	3.38
1775	NYSE	DHY	Thu, May 23, 2013	3.35	3.38	3.31	3.36
1774	NYSE	DHY	Wed, May 22, 2013	3.41	3.42	3.33	3.33
1773	NYSE	DHY	Tue, May 21, 2013	3.41	3.42	3.40	3.41
1772	NYSE	DHY	Mon, May 20, 2013	3.38	3.42	3.38	3.42
1771	NYSE	DHY	Fri, May 17, 2013	3.41	3.41	3.39	3.40
1770	NYSE	DHY	Thu, May 16, 2013	3.41	3.41	3.39	3.40
1769	NYSE	DHY	Wed, May 15, 2013	3.41	3.41	3.38	3.39
1768	NYSE	DHY	Tue, May 14, 2013	3.42	3.43	3.39	3.40
1767	NYSE	DHY	Mon, May 13, 2013	3.44	3.45	3.41	3.43
1766	NYSE	DHY	Fri, May 10, 2013	3.44	3.44	3.43	3.44
1765	NYSE	DHY	Thu, May 9, 2013	3.40	3.45	3.40	3.44
1764	NYSE	DHY	Wed, May 8, 2013	3.41	3.44	3.40	3.41
1763	NYSE	DHY	Tue, May 7, 2013	3.41	3.42	3.39	3.39
1762	NYSE	DHY	Mon, May 6, 2013	3.39	3.41	3.38	3.41
1761	NYSE	DHY	Fri, May 3, 2013	3.40	3.41	3.37	3.37
1760	NYSE	DHY	Thu, May 2, 2013	3.39	3.40	3.37	3.39
1759	NYSE	DHY	Wed, May 1, 2013	3.37	3.40	3.35	3.40
1758	NYSE	DHY	Tue, Apr 30, 2013	3.34	3.37	3.34	3.35
1757	NYSE	DHY	Mon, Apr 29, 2013	3.36	3.36	3.34	3.36
1756	NYSE	DHY	Fri, Apr 26, 2013	3.34	3.36	3.33	3.34
1755	NYSE	DHY	Thu, Apr 25, 2013	3.32	3.35	3.32	3.34
1754	NYSE	DHY	Wed, Apr 24, 2013	3.32	3.33	3.31	3.31
1753	NYSE	DHY	Tue, Apr 23, 2013	3.32	3.33	3.31	3.31
1752	NYSE	DHY	Mon, Apr 22, 2013	3.30	3.33	3.29	3.30
1751	NYSE	DHY	Fri, Apr 19, 2013	3.31	3.32	3.30	3.30
1750	NYSE	DHY	Thu, Apr 18, 2013	3.30	3.32	3.29	3.31
1749	NYSE	DHY	Wed, Apr 17, 2013	3.29	3.31	3.29	3.30
1748	NYSE	DHY	Tue, Apr 16, 2013	3.29	3.31	3.29	3.29
1747	NYSE	DHY	Mon, Apr 15, 2013	3.32	3.33	3.29	3.29
1746	NYSE	DHY	Fri, Apr 12, 2013	3.32	3.32	3.30	3.32
1745	NYSE	DHY	Thu, Apr 11, 2013	3.34	3.34	3.33	3.34
1744	NYSE	DHY	Wed, Apr 10, 2013	3.31	3.34	3.31	3.34
1743	NYSE	DHY	Tue, Apr 9, 2013	3.31	3.32	3.30	3.32
1742	NYSE	DHY	Mon, Apr 8, 2013	3.30	3.31	3.28	3.31
1741	NYSE	DHY	Fri, Apr 5, 2013	3.31	3.31	3.27	3.30
1740	NYSE	DHY	Thu, Apr 4, 2013	3.31	3.32	3.29	3.32
1739	NYSE	DHY	Wed, Apr 3, 2013	3.28	3.31	3.28	3.30
1738	NYSE	DHY	Tue, Apr 2, 2013	3.29	3.30	3.27	3.29
1737	NYSE	DHY	Mon, Apr 1, 2013	3.28	3.30	3.27	3.29
1736	NYSE	DHY	Thu, Mar 28, 2013	3.28	3.29	3.26	3.26
1735	NYSE	DHY	Wed, Mar 27, 2013	3.30	3.30	3.27	3.29
1734	NYSE	DHY	Tue, Mar 26, 2013	3.29	3.30	3.27	3.30
1733	NYSE	DHY	Mon, Mar 25, 2013	3.30	3.31	3.27	3.27
1732	NYSE	DHY	Fri, Mar 22, 2013	3.32	3.32	3.28	3.28
1731	NYSE	DHY	Thu, Mar 21, 2013	3.31	3.31	3.28	3.31
1730	NYSE	DHY	Wed, Mar 20, 2013	3.30	3.31	3.26	3.31
1729	NYSE	DHY	Tue, Mar 19, 2013	3.25	3.31	3.24	3.30
1728	NYSE	DHY	Mon, Mar 18, 2013	3.20	3.27	3.19	3.23
1727	NYSE	DHY	Fri, Mar 15, 2013	3.25	3.27	3.15	3.16
1726	NYSE	DHY	Thu, Mar 14, 2013	3.30	3.31	3.25	3.25
1725	NYSE	DHY	Wed, Mar 13, 2013	3.32	3.33	3.31	3.31
1724	NYSE	DHY	Tue, Mar 12, 2013	3.30	3.33	3.30	3.31
1723	NYSE	DHY	Mon, Mar 11, 2013	3.31	3.32	3.30	3.32
1722	NYSE	DHY	Fri, Mar 8, 2013	3.30	3.31	3.30	3.31
1721	NYSE	DHY	Thu, Mar 7, 2013	3.30	3.31	3.29	3.30
1720	NYSE	DHY	Wed, Mar 6, 2013	3.30	3.30	3.29	3.29
1719	NYSE	DHY	Tue, Mar 5, 2013	3.28	3.30	3.27	3.29
1718	NYSE	DHY	Mon, Mar 4, 2013	3.26	3.28	3.26	3.27
1717	NYSE	DHY	Fri, Mar 1, 2013	3.27	3.28	3.26	3.26
1716	NYSE	DHY	Thu, Feb 28, 2013	3.27	3.27	3.26	3.26
1715	NYSE	DHY	Wed, Feb 27, 2013	3.27	3.27	3.26	3.26
1714	NYSE	DHY	Tue, Feb 26, 2013	3.27	3.28	3.26	3.27
1713	NYSE	DHY	Mon, Feb 25, 2013	3.29	3.30	3.27	3.27
1712	NYSE	DHY	Fri, Feb 22, 2013	3.27	3.29	3.27	3.28
1711	NYSE	DHY	Thu, Feb 21, 2013	3.28	3.29	3.27	3.28
1710	NYSE	DHY	Wed, Feb 20, 2013	3.28	3.29	3.27	3.29
1709	NYSE	DHY	Tue, Feb 19, 2013	3.27	3.29	3.27	3.28
1708	NYSE	DHY	Fri, Feb 15, 2013	3.29	3.29	3.26	3.28
1707	NYSE	DHY	Thu, Feb 14, 2013	3.26	3.29	3.26	3.29
1706	NYSE	DHY	Wed, Feb 13, 2013	3.28	3.28	3.26	3.28
1705	NYSE	DHY	Tue, Feb 12, 2013	3.28	3.28	3.26	3.26
1704	NYSE	DHY	Mon, Feb 11, 2013	3.28	3.28	3.26	3.27
1703	NYSE	DHY	Fri, Feb 8, 2013	3.27	3.27	3.26	3.26
1702	NYSE	DHY	Thu, Feb 7, 2013	3.26	3.28	3.26	3.26
1701	NYSE	DHY	Wed, Feb 6, 2013	3.25	3.28	3.25	3.26
1700	NYSE	DHY	Tue, Feb 5, 2013	3.26	3.28	3.26	3.27
1699	NYSE	DHY	Mon, Feb 4, 2013	3.26	3.28	3.26	3.26
1698	NYSE	DHY	Fri, Feb 1, 2013	3.28	3.28	3.26	3.28
1697	NYSE	DHY	Thu, Jan 31, 2013	3.26	3.28	3.25	3.27
1696	NYSE	DHY	Wed, Jan 30, 2013	3.27	3.29	3.26	3.28
1695	NYSE	DHY	Tue, Jan 29, 2013	3.25	3.27	3.25	3.27
1694	NYSE	DHY	Mon, Jan 28, 2013	3.28	3.28	3.26	3.28
1693	NYSE	DHY	Fri, Jan 25, 2013	3.28	3.28	3.25	3.26
1692	NYSE	DHY	Thu, Jan 24, 2013	3.28	3.28	3.26	3.26
1691	NYSE	DHY	Wed, Jan 23, 2013	3.27	3.28	3.25	3.27
1690	NYSE	DHY	Tue, Jan 22, 2013	3.28	3.28	3.24	3.26
1689	NYSE	DHY	Fri, Jan 18, 2013	3.26	3.26	3.24	3.26
1688	NYSE	DHY	Thu, Jan 17, 2013	3.24	3.26	3.24	3.24
1687	NYSE	DHY	Wed, Jan 16, 2013	3.23	3.24	3.21	3.24
1686	NYSE	DHY	Tue, Jan 15, 2013	3.22	3.24	3.20	3.21
1685	NYSE	DHY	Mon, Jan 14, 2013	3.28	3.28	3.24	3.26
1684	NYSE	DHY	Fri, Jan 11, 2013	3.25	3.26	3.24	3.26
1683	NYSE	DHY	Thu, Jan 10, 2013	3.25	3.27	3.23	3.25
1682	NYSE	DHY	Wed, Jan 9, 2013	3.26	3.26	3.24	3.24
1681	NYSE	DHY	Tue, Jan 8, 2013	3.24	3.26	3.24	3.25
1680	NYSE	DHY	Mon, Jan 7, 2013	3.24	3.25	3.23	3.23
1679	NYSE	DHY	Fri, Jan 4, 2013	3.24	3.25	3.21	3.22
1678	NYSE	DHY	Thu, Jan 3, 2013	3.24	3.25	3.22	3.22
1677	NYSE	DHY	Wed, Jan 2, 2013	3.20	3.24	3.18	3.23
1676	NYSE	DHY	Mon, Dec 31, 2012	3.16	3.20	3.15	3.20
1675	NYSE	DHY	Fri, Dec 28, 2012	3.16	3.20	3.15	3.17
1674	NYSE	DHY	Thu, Dec 27, 2012	3.19	3.19	3.15	3.17
1673	NYSE	DHY	Wed, Dec 26, 2012	3.15	3.19	3.15	3.15
1672	NYSE	DHY	Mon, Dec 24, 2012	3.21	3.21	3.16	3.16
1671	NYSE	DHY	Fri, Dec 21, 2012	3.15	3.20	3.15	3.20
1670	NYSE	DHY	Thu, Dec 20, 2012	3.19	3.19	3.14	3.16
1669	NYSE	DHY	Wed, Dec 19, 2012	3.16	3.20	3.15	3.17
1668	NYSE	DHY	Tue, Dec 18, 2012	3.16	3.22	3.15	3.15
1667	NYSE	DHY	Mon, Dec 17, 2012	3.17	3.21	3.14	3.14
1666	NYSE	DHY	Fri, Dec 14, 2012	3.18	3.20	3.15	3.19
1665	NYSE	DHY	Thu, Dec 13, 2012	3.22	3.24	3.18	3.21
1664	NYSE	DHY	Wed, Dec 12, 2012	3.22	3.22	3.19	3.20
1663	NYSE	DHY	Tue, Dec 11, 2012	3.17	3.22	3.17	3.20
1662	NYSE	DHY	Mon, Dec 10, 2012	3.18	3.21	3.17	3.18
1661	NYSE	DHY	Fri, Dec 7, 2012	3.21	3.21	3.17	3.17
1660	NYSE	DHY	Thu, Dec 6, 2012	3.23	3.25	3.21	3.21
1659	NYSE	DHY	Wed, Dec 5, 2012	3.22	3.24	3.21	3.21
1658	NYSE	DHY	Tue, Dec 4, 2012	3.17	3.25	3.17	3.25
1657	NYSE	DHY	Mon, Dec 3, 2012	3.18	3.20	3.16	3.17
1656	NYSE	DHY	Fri, Nov 30, 2012	3.24	3.24	3.19	3.19
1655	NYSE	DHY	Thu, Nov 29, 2012	3.22	3.24	3.21	3.22
1654	NYSE	DHY	Wed, Nov 28, 2012	3.20	3.22	3.19	3.22
1653	NYSE	DHY	Tue, Nov 27, 2012	3.21	3.21	3.18	3.18
1652	NYSE	DHY	Mon, Nov 26, 2012	3.21	3.22	3.18	3.20
1651	NYSE	DHY	Fri, Nov 23, 2012	3.20	3.23	3.20	3.20
1650	NYSE	DHY	Wed, Nov 21, 2012	3.21	3.21	3.17	3.20
1649	NYSE	DHY	Tue, Nov 20, 2012	3.20	3.20	3.15	3.19
1648	NYSE	DHY	Mon, Nov 19, 2012	3.18	3.21	3.15	3.18
1647	NYSE	DHY	Fri, Nov 16, 2012	2.99	3.18	2.93	3.13
1646	NYSE	DHY	Thu, Nov 15, 2012	3.03	3.03	2.88	3.00
1645	NYSE	DHY	Wed, Nov 14, 2012	3.22	3.22	3.01	3.03
1644	NYSE	DHY	Tue, Nov 13, 2012	3.23	3.24	3.21	3.23
1643	NYSE	DHY	Mon, Nov 12, 2012	3.24	3.24	3.23	3.24
1642	NYSE	DHY	Fri, Nov 9, 2012	3.23	3.24	3.22	3.22
1641	NYSE	DHY	Thu, Nov 8, 2012	3.23	3.24	3.22	3.22
1640	NYSE	DHY	Wed, Nov 7, 2012	3.21	3.22	3.21	3.22
1639	NYSE	DHY	Tue, Nov 6, 2012	3.22	3.24	3.20	3.21
1638	NYSE	DHY	Mon, Nov 5, 2012	3.24	3.25	3.20	3.23
1637	NYSE	DHY	Fri, Nov 2, 2012	3.21	3.24	3.19	3.24
1636	NYSE	DHY	Thu, Nov 1, 2012	3.18	3.22	3.17	3.20
1635	NYSE	DHY	Wed, Oct 31, 2012	3.14	3.20	3.14	3.16
1634	NYSE	DHY	Fri, Oct 26, 2012	3.20	3.22	3.14	3.14
1633	NYSE	DHY	Thu, Oct 25, 2012	3.21	3.23	3.18	3.20
1632	NYSE	DHY	Wed, Oct 24, 2012	3.24	3.24	3.21	3.21
1631	NYSE	DHY	Tue, Oct 23, 2012	3.22	3.23	3.18	3.23
1630	NYSE	DHY	Mon, Oct 22, 2012	3.26	3.26	3.22	3.22
1629	NYSE	DHY	Fri, Oct 19, 2012	3.26	3.27	3.24	3.24
1628	NYSE	DHY	Thu, Oct 18, 2012	3.27	3.28	3.25	3.26
1627	NYSE	DHY	Wed, Oct 17, 2012	3.29	3.29	3.26	3.28
1626	NYSE	DHY	Tue, Oct 16, 2012	3.27	3.28	3.26	3.27
1625	NYSE	DHY	Mon, Oct 15, 2012	3.31	3.31	3.25	3.25
1624	NYSE	DHY	Fri, Oct 12, 2012	3.30	3.33	3.30	3.32
1623	NYSE	DHY	Thu, Oct 11, 2012	3.28	3.32	3.27	3.31
1622	NYSE	DHY	Wed, Oct 10, 2012	3.30	3.31	3.27	3.30
1621	NYSE	DHY	Tue, Oct 9, 2012	3.30	3.31	3.29	3.31
1620	NYSE	DHY	Mon, Oct 8, 2012	3.28	3.30	3.27	3.29
1619	NYSE	DHY	Fri, Oct 5, 2012	3.29	3.30	3.28	3.30
1618	NYSE	DHY	Thu, Oct 4, 2012	3.26	3.29	3.26	3.28
1617	NYSE	DHY	Wed, Oct 3, 2012	3.27	3.28	3.26	3.27
1616	NYSE	DHY	Tue, Oct 2, 2012	3.30	3.30	3.27	3.27
1615	NYSE	DHY	Mon, Oct 1, 2012	3.30	3.30	3.28	3.28
1614	NYSE	DHY	Fri, Sep 28, 2012	3.28	3.30	3.27	3.30
1613	NYSE	DHY	Thu, Sep 27, 2012	3.26	3.29	3.26	3.27
1612	NYSE	DHY	Wed, Sep 26, 2012	3.29	3.29	3.26	3.26
1611	NYSE	DHY	Tue, Sep 25, 2012	3.29	3.30	3.27	3.27
1610	NYSE	DHY	Mon, Sep 24, 2012	3.27	3.29	3.27	3.29
1609	NYSE	DHY	Fri, Sep 21, 2012	3.27	3.29	3.26	3.27
1608	NYSE	DHY	Thu, Sep 20, 2012	3.32	3.32	3.26	3.28
1607	NYSE	DHY	Wed, Sep 19, 2012	3.29	3.30	3.26	3.30
1606	NYSE	DHY	Tue, Sep 18, 2012	3.27	3.28	3.26	3.28
1605	NYSE	DHY	Mon, Sep 17, 2012	3.27	3.29	3.24	3.27
1604	NYSE	DHY	Fri, Sep 14, 2012	3.29	3.29	3.26	3.28
1603	NYSE	DHY	Thu, Sep 13, 2012	3.26	3.27	3.25	3.27
1602	NYSE	DHY	Wed, Sep 12, 2012	3.28	3.28	3.25	3.26
1601	NYSE	DHY	Tue, Sep 11, 2012	3.27	3.27	3.23	3.27
1600	NYSE	DHY	Mon, Sep 10, 2012	3.24	3.25	3.23	3.24
1599	NYSE	DHY	Fri, Sep 7, 2012	3.28	3.28	3.23	3.23
1598	NYSE	DHY	Thu, Sep 6, 2012	3.27	3.27	3.25	3.26
1597	NYSE	DHY	Wed, Sep 5, 2012	3.24	3.27	3.24	3.25
1596	NYSE	DHY	Tue, Sep 4, 2012	3.25	3.26	3.23	3.23
1595	NYSE	DHY	Fri, Aug 31, 2012	3.24	3.25	3.23	3.24
1594	NYSE	DHY	Thu, Aug 30, 2012	3.24	3.24	3.22	3.22
1593	NYSE	DHY	Wed, Aug 29, 2012	3.26	3.26	3.23	3.23
1592	NYSE	DHY	Tue, Aug 28, 2012	3.25	3.25	3.22	3.24
1591	NYSE	DHY	Mon, Aug 27, 2012	3.25	3.25	3.21	3.23
1590	NYSE	DHY	Fri, Aug 24, 2012	3.22	3.24	3.21	3.23
1589	NYSE	DHY	Thu, Aug 23, 2012	3.21	3.22	3.20	3.22
1588	NYSE	DHY	Wed, Aug 22, 2012	3.27	3.27	3.19	3.21
1587	NYSE	DHY	Tue, Aug 21, 2012	3.26	3.27	3.25	3.26
1586	NYSE	DHY	Mon, Aug 20, 2012	3.26	3.27	3.25	3.27
1585	NYSE	DHY	Fri, Aug 17, 2012	3.25	3.26	3.24	3.26
1584	NYSE	DHY	Thu, Aug 16, 2012	3.25	3.25	3.23	3.25
1583	NYSE	DHY	Wed, Aug 15, 2012	3.24	3.25	3.22	3.23
1582	NYSE	DHY	Tue, Aug 14, 2012	3.25	3.26	3.23	3.24
1581	NYSE	DHY	Mon, Aug 13, 2012	3.26	3.26	3.24	3.25
1580	NYSE	DHY	Fri, Aug 10, 2012	3.21	3.25	3.21	3.25
1579	NYSE	DHY	Thu, Aug 9, 2012	3.22	3.23	3.21	3.23
1578	NYSE	DHY	Wed, Aug 8, 2012	3.20	3.24	3.20	3.20
1577	NYSE	DHY	Tue, Aug 7, 2012	3.21	3.22	3.20	3.21
1576	NYSE	DHY	Mon, Aug 6, 2012	3.19	3.21	3.19	3.20
1575	NYSE	DHY	Fri, Aug 3, 2012	3.19	3.20	3.17	3.20
1574	NYSE	DHY	Thu, Aug 2, 2012	3.18	3.19	3.16	3.16
1573	NYSE	DHY	Wed, Aug 1, 2012	3.18	3.20	3.17	3.18
1572	NYSE	DHY	Tue, Jul 31, 2012	3.18	3.19	3.16	3.17
1571	NYSE	DHY	Mon, Jul 30, 2012	3.19	3.20	3.17	3.17
1570	NYSE	DHY	Fri, Jul 27, 2012	3.19	3.20	3.18	3.20
1569	NYSE	DHY	Thu, Jul 26, 2012	3.19	3.20	3.18	3.18
1568	NYSE	DHY	Wed, Jul 25, 2012	3.21	3.21	3.17	3.18
1567	NYSE	DHY	Tue, Jul 24, 2012	3.18	3.19	3.17	3.18
1566	NYSE	DHY	Mon, Jul 23, 2012	3.19	3.19	3.16	3.16
1565	NYSE	DHY	Fri, Jul 20, 2012	3.17	3.19	3.16	3.18
1564	NYSE	DHY	Thu, Jul 19, 2012	3.17	3.18	3.15	3.15
1563	NYSE	DHY	Wed, Jul 18, 2012	3.17	3.17	3.15	3.16
1562	NYSE	DHY	Tue, Jul 17, 2012	3.16	3.17	3.13	3.16
1561	NYSE	DHY	Mon, Jul 16, 2012	3.15	3.18	3.14	3.15
1560	NYSE	DHY	Fri, Jul 13, 2012	3.16	3.19	3.16	3.16
1559	NYSE	DHY	Thu, Jul 12, 2012	3.17	3.19	3.16	3.16
1558	NYSE	DHY	Wed, Jul 11, 2012	3.16	3.17	3.14	3.16
1557	NYSE	DHY	Tue, Jul 10, 2012	3.15	3.17	3.15	3.15
1556	NYSE	DHY	Mon, Jul 9, 2012	3.14	3.16	3.12	3.16
1555	NYSE	DHY	Fri, Jul 6, 2012	3.14	3.14	3.13	3.14
1554	NYSE	DHY	Thu, Jul 5, 2012	3.13	3.15	3.13	3.13
1553	NYSE	DHY	Tue, Jul 3, 2012	3.14	3.15	3.12	3.13
1552	NYSE	DHY	Mon, Jul 2, 2012	3.12	3.13	3.11	3.13
1551	NYSE	DHY	Fri, Jun 29, 2012	3.12	3.12	3.08	3.12
1550	NYSE	DHY	Thu, Jun 28, 2012	3.10	3.10	3.06	3.08
1549	NYSE	DHY	Wed, Jun 27, 2012	3.11	3.11	3.09	3.11
1548	NYSE	DHY	Tue, Jun 26, 2012	3.10	3.12	3.09	3.11
1547	NYSE	DHY	Mon, Jun 25, 2012	3.11	3.11	3.07	3.09
1546	NYSE	DHY	Fri, Jun 22, 2012	3.09	3.10	3.07	3.10
1545	NYSE	DHY	Thu, Jun 21, 2012	3.09	3.09	3.07	3.09
1544	NYSE	DHY	Wed, Jun 20, 2012	3.09	3.09	3.06	3.09
1543	NYSE	DHY	Tue, Jun 19, 2012	3.05	3.08	3.03	3.08
1542	NYSE	DHY	Mon, Jun 18, 2012	3.03	3.05	3.01	3.03
1541	NYSE	DHY	Fri, Jun 15, 2012	3.03	3.06	3.00	3.01
1540	NYSE	DHY	Thu, Jun 14, 2012	3.08	3.08	3.04	3.04
1539	NYSE	DHY	Wed, Jun 13, 2012	3.06	3.09	3.06	3.08
1538	NYSE	DHY	Tue, Jun 12, 2012	3.03	3.08	3.03	3.06
1537	NYSE	DHY	Mon, Jun 11, 2012	3.11	3.12	3.02	3.03
1536	NYSE	DHY	Fri, Jun 8, 2012	3.08	3.11	3.08	3.09
1535	NYSE	DHY	Thu, Jun 7, 2012	3.07	3.09	3.06	3.09
1534	NYSE	DHY	Wed, Jun 6, 2012	3.06	3.09	3.05	3.05
1533	NYSE	DHY	Tue, Jun 5, 2012	3.08	3.10	3.05	3.05
1532	NYSE	DHY	Mon, Jun 4, 2012	3.07	3.09	3.04	3.05
1531	NYSE	DHY	Fri, Jun 1, 2012	3.06	3.07	3.03	3.07
1530	NYSE	DHY	Thu, May 31, 2012	3.07	3.10	3.06	3.06
1529	NYSE	DHY	Wed, May 30, 2012	3.08	3.10	3.07	3.07
1528	NYSE	DHY	Tue, May 29, 2012	3.10	3.12	3.08	3.08
1527	NYSE	DHY	Fri, May 25, 2012	3.12	3.12	3.08	3.08
1526	NYSE	DHY	Thu, May 24, 2012	3.13	3.13	3.09	3.11
1525	NYSE	DHY	Wed, May 23, 2012	3.11	3.13	3.09	3.12
1524	NYSE	DHY	Tue, May 22, 2012	3.10	3.11	3.08	3.10
1523	NYSE	DHY	Mon, May 21, 2012	3.11	3.11	3.07	3.08
1522	NYSE	DHY	Fri, May 18, 2012	3.07	3.11	3.07	3.09
1521	NYSE	DHY	Thu, May 17, 2012	3.12	3.13	3.07	3.07
1520	NYSE	DHY	Wed, May 16, 2012	3.12	3.14	3.10	3.12
1519	NYSE	DHY	Tue, May 15, 2012	3.12	3.13	3.11	3.12
1518	NYSE	DHY	Mon, May 14, 2012	3.15	3.15	3.12	3.13
1517	NYSE	DHY	Fri, May 11, 2012	3.14	3.19	3.13	3.18
1516	NYSE	DHY	Thu, May 10, 2012	3.11	3.13	3.10	3.13
1515	NYSE	DHY	Wed, May 9, 2012	3.17	3.17	3.10	3.10
1514	NYSE	DHY	Tue, May 8, 2012	3.16	3.18	3.14	3.17
1513	NYSE	DHY	Mon, May 7, 2012	3.15	3.18	3.13	3.15
1512	NYSE	DHY	Fri, May 4, 2012	3.14	3.16	3.12	3.13
1511	NYSE	DHY	Thu, May 3, 2012	3.15	3.17	3.13	3.13
1510	NYSE	DHY	Wed, May 2, 2012	3.10	3.16	3.10	3.14
1509	NYSE	DHY	Tue, May 1, 2012	3.13	3.16	3.10	3.13
1508	NYSE	DHY	Mon, Apr 30, 2012	3.11	3.13	3.10	3.11
1507	NYSE	DHY	Fri, Apr 27, 2012	3.12	3.12	3.10	3.10
1506	NYSE	DHY	Thu, Apr 26, 2012	3.12	3.14	3.11	3.11
1505	NYSE	DHY	Wed, Apr 25, 2012	3.13	3.13	3.10	3.12
1504	NYSE	DHY	Tue, Apr 24, 2012	3.11	3.12	3.09	3.11
1503	NYSE	DHY	Mon, Apr 23, 2012	3.08	3.11	3.08	3.09
1502	NYSE	DHY	Fri, Apr 20, 2012	3.10	3.11	3.09	3.09
1501	NYSE	DHY	Thu, Apr 19, 2012	3.11	3.12	3.08	3.09
1500	NYSE	DHY	Wed, Apr 18, 2012	3.10	3.10	3.09	3.09
1499	NYSE	DHY	Tue, Apr 17, 2012	3.10	3.12	3.09	3.10
1498	NYSE	DHY	Mon, Apr 16, 2012	3.10	3.13	3.09	3.09
1497	NYSE	DHY	Fri, Apr 13, 2012	3.14	3.14	3.12	3.13
1496	NYSE	DHY	Thu, Apr 12, 2012	3.09	3.13	3.07	3.13
1495	NYSE	DHY	Wed, Apr 11, 2012	3.12	3.13	3.09	3.09
1494	NYSE	DHY	Tue, Apr 10, 2012	3.12	3.13	3.09	3.09
1493	NYSE	DHY	Mon, Apr 9, 2012	3.13	3.13	3.10	3.10
1492	NYSE	DHY	Thu, Apr 5, 2012	3.11	3.14	3.11	3.13
1491	NYSE	DHY	Wed, Apr 4, 2012	3.12	3.14	3.11	3.11
1490	NYSE	DHY	Tue, Apr 3, 2012	3.13	3.16	3.11	3.14
1489	NYSE	DHY	Mon, Apr 2, 2012	3.11	3.15	3.11	3.11
1488	NYSE	DHY	Fri, Mar 30, 2012	3.12	3.14	3.10	3.12
1487	NYSE	DHY	Thu, Mar 29, 2012	3.14	3.14	3.10	3.12
1486	NYSE	DHY	Wed, Mar 28, 2012	3.11	3.14	3.10	3.14
1485	NYSE	DHY	Tue, Mar 27, 2012	3.11	3.13	3.09	3.13
1484	NYSE	DHY	Mon, Mar 26, 2012	3.16	3.16	3.09	3.13
1483	NYSE	DHY	Fri, Mar 23, 2012	3.10	3.12	3.07	3.10
1482	NYSE	DHY	Thu, Mar 22, 2012	3.09	3.13	3.03	3.08
1481	NYSE	DHY	Wed, Mar 21, 2012	3.09	3.12	3.09	3.09
1480	NYSE	DHY	Tue, Mar 20, 2012	3.09	3.13	3.08	3.09
1479	NYSE	DHY	Mon, Mar 19, 2012	3.12	3.14	3.08	3.11
1478	NYSE	DHY	Fri, Mar 16, 2012	3.13	3.15	3.07	3.10
1477	NYSE	DHY	Thu, Mar 15, 2012	3.16	3.16	3.12	3.14
1476	NYSE	DHY	Wed, Mar 14, 2012	3.14	3.16	3.11	3.15
1475	NYSE	DHY	Tue, Mar 13, 2012	3.15	3.17	3.14	3.17
1474	NYSE	DHY	Mon, Mar 12, 2012	3.14	3.17	3.13	3.14
1473	NYSE	DHY	Fri, Mar 9, 2012	3.14	3.16	3.11	3.13
1472	NYSE	DHY	Thu, Mar 8, 2012	3.13	3.15	3.10	3.12
1471	NYSE	DHY	Wed, Mar 7, 2012	3.07	3.13	3.07	3.10
1470	NYSE	DHY	Tue, Mar 6, 2012	3.13	3.13	3.05	3.07
1469	NYSE	DHY	Mon, Mar 5, 2012	3.17	3.17	3.13	3.13
1468	NYSE	DHY	Fri, Mar 2, 2012	3.14	3.16	3.13	3.16
1467	NYSE	DHY	Thu, Mar 1, 2012	3.15	3.15	3.13	3.15
1466	NYSE	DHY	Wed, Feb 29, 2012	3.15	3.15	3.12	3.13
1465	NYSE	DHY	Tue, Feb 28, 2012	3.15	3.17	3.13	3.14
1464	NYSE	DHY	Mon, Feb 27, 2012	3.15	3.17	3.11	3.13
1463	NYSE	DHY	Fri, Feb 24, 2012	3.15	3.17	3.14	3.14
1462	NYSE	DHY	Thu, Feb 23, 2012	3.15	3.16	3.12	3.14
1461	NYSE	DHY	Wed, Feb 22, 2012	3.14	3.15	3.11	3.15
1460	NYSE	DHY	Tue, Feb 21, 2012	3.13	3.14	3.11	3.11
1459	NYSE	DHY	Fri, Feb 17, 2012	3.12	3.17	3.11	3.14
1458	NYSE	DHY	Thu, Feb 16, 2012	3.09	3.14	3.09	3.11
1457	NYSE	DHY	Wed, Feb 15, 2012	3.13	3.13	3.09	3.09
1456	NYSE	DHY	Tue, Feb 14, 2012	3.13	3.13	3.08	3.12
1455	NYSE	DHY	Mon, Feb 13, 2012	3.11	3.15	3.11	3.14
1454	NYSE	DHY	Fri, Feb 10, 2012	3.15	3.16	3.10	3.11
1453	NYSE	DHY	Thu, Feb 9, 2012	3.15	3.16	3.14	3.14
1452	NYSE	DHY	Wed, Feb 8, 2012	3.17	3.18	3.13	3.15
1451	NYSE	DHY	Tue, Feb 7, 2012	3.18	3.18	3.12	3.15
1450	NYSE	DHY	Mon, Feb 6, 2012	3.18	3.19	3.12	3.18
1449	NYSE	DHY	Fri, Feb 3, 2012	3.12	3.24	3.10	3.18
1448	NYSE	DHY	Thu, Feb 2, 2012	3.09	3.10	3.08	3.08
1447	NYSE	DHY	Wed, Feb 1, 2012	3.06	3.10	3.05	3.08
1446	NYSE	DHY	Tue, Jan 31, 2012	3.07	3.07	3.03	3.03
1445	NYSE	DHY	Mon, Jan 30, 2012	3.04	3.08	3.03	3.05
1444	NYSE	DHY	Fri, Jan 27, 2012	3.03	3.09	3.03	3.07
1443	NYSE	DHY	Thu, Jan 26, 2012	3.03	3.06	3.02	3.05
1442	NYSE	DHY	Wed, Jan 25, 2012	2.98	3.03	2.98	3.01
1441	NYSE	DHY	Tue, Jan 24, 2012	2.96	3.01	2.96	3.00
1440	NYSE	DHY	Mon, Jan 23, 2012	2.96	2.98	2.95	2.98
1439	NYSE	DHY	Fri, Jan 20, 2012	2.96	2.98	2.95	2.96
1438	NYSE	DHY	Thu, Jan 19, 2012	2.94	2.96	2.93	2.96
1437	NYSE	DHY	Wed, Jan 18, 2012	2.94	2.96	2.92	2.92
1436	NYSE	DHY	Tue, Jan 17, 2012	2.94	2.96	2.93	2.94
1435	NYSE	DHY	Fri, Jan 13, 2012	2.95	2.97	2.93	2.94
1434	NYSE	DHY	Thu, Jan 12, 2012	2.94	2.95	2.93	2.94
1433	NYSE	DHY	Wed, Jan 11, 2012	2.89	2.94	2.89	2.94
1432	NYSE	DHY	Tue, Jan 10, 2012	2.93	2.94	2.90	2.91
1431	NYSE	DHY	Mon, Jan 9, 2012	2.90	2.94	2.90	2.91
1430	NYSE	DHY	Fri, Jan 6, 2012	2.93	2.93	2.91	2.91
1429	NYSE	DHY	Thu, Jan 5, 2012	2.91	2.92	2.90	2.90
1428	NYSE	DHY	Wed, Jan 4, 2012	2.89	2.91	2.82	2.89
1427	NYSE	DHY	Tue, Jan 3, 2012	2.90	2.95	2.89	2.92
1426	NYSE	DHY	Fri, Dec 30, 2011	2.91	2.91	2.88	2.88
1425	NYSE	DHY	Thu, Dec 29, 2011	2.92	2.92	2.88	2.88
1424	NYSE	DHY	Wed, Dec 28, 2011	2.91	2.95	2.90	2.90
1423	NYSE	DHY	Tue, Dec 27, 2011	2.93	2.93	2.88	2.90
1422	NYSE	DHY	Fri, Dec 23, 2011	2.92	2.92	2.87	2.91
1421	NYSE	DHY	Thu, Dec 22, 2011	2.89	2.91	2.87	2.89
1420	NYSE	DHY	Wed, Dec 21, 2011	2.87	2.90	2.84	2.87
1419	NYSE	DHY	Tue, Dec 20, 2011	2.90	2.93	2.85	2.86
1418	NYSE	DHY	Mon, Dec 19, 2011	2.88	2.91	2.87	2.87
1417	NYSE	DHY	Fri, Dec 16, 2011	2.91	2.92	2.88	2.88
1416	NYSE	DHY	Thu, Dec 15, 2011	2.87	2.91	2.85	2.90
1415	NYSE	DHY	Wed, Dec 14, 2011	2.92	2.93	2.85	2.89
1414	NYSE	DHY	Tue, Dec 13, 2011	2.99	2.99	2.94	2.94
1413	NYSE	DHY	Mon, Dec 12, 2011	2.97	2.98	2.94	2.95
1412	NYSE	DHY	Fri, Dec 9, 2011	2.97	2.97	2.93	2.95
1411	NYSE	DHY	Thu, Dec 8, 2011	2.95	2.96	2.92	2.95
1410	NYSE	DHY	Wed, Dec 7, 2011	2.97	2.98	2.94	2.97
1409	NYSE	DHY	Tue, Dec 6, 2011	2.91	2.98	2.91	2.95
1408	NYSE	DHY	Mon, Dec 5, 2011	2.90	2.92	2.88	2.88
1407	NYSE	DHY	Fri, Dec 2, 2011	2.91	2.92	2.88	2.88
1406	NYSE	DHY	Thu, Dec 1, 2011	2.90	2.92	2.88	2.90
1405	NYSE	DHY	Wed, Nov 30, 2011	2.91	2.94	2.88	2.92
1404	NYSE	DHY	Tue, Nov 29, 2011	2.85	2.90	2.85	2.86
1403	NYSE	DHY	Mon, Nov 28, 2011	2.92	2.92	2.85	2.85
1402	NYSE	DHY	Fri, Nov 25, 2011	2.87	2.89	2.85	2.85
1401	NYSE	DHY	Wed, Nov 23, 2011	2.93	2.93	2.86	2.87
1400	NYSE	DHY	Tue, Nov 22, 2011	2.90	2.94	2.90	2.94
1399	NYSE	DHY	Mon, Nov 21, 2011	2.86	2.92	2.84	2.92
1398	NYSE	DHY	Fri, Nov 18, 2011	2.94	2.94	2.86	2.87
1397	NYSE	DHY	Thu, Nov 17, 2011	2.90	2.94	2.88	2.93
1396	NYSE	DHY	Wed, Nov 16, 2011	2.92	2.96	2.90	2.91
1395	NYSE	DHY	Tue, Nov 15, 2011	2.92	2.95	2.91	2.95
1394	NYSE	DHY	Mon, Nov 14, 2011	2.94	2.98	2.92	2.93
1393	NYSE	DHY	Fri, Nov 11, 2011	3.03	3.05	2.97	2.97
1392	NYSE	DHY	Thu, Nov 10, 2011	2.95	3.04	2.95	3.00
1391	NYSE	DHY	Wed, Nov 9, 2011	2.97	2.99	2.92	2.97
1390	NYSE	DHY	Tue, Nov 8, 2011	3.00	3.02	2.97	3.02
1389	NYSE	DHY	Mon, Nov 7, 2011	2.97	3.00	2.94	3.00
1388	NYSE	DHY	Fri, Nov 4, 2011	2.93	2.98	2.93	2.97
1387	NYSE	DHY	Thu, Nov 3, 2011	2.95	2.96	2.93	2.95
1386	NYSE	DHY	Wed, Nov 2, 2011	2.92	2.94	2.92	2.94
1385	NYSE	DHY	Tue, Nov 1, 2011	2.91	2.95	2.88	2.89
1384	NYSE	DHY	Mon, Oct 31, 2011	2.94	2.96	2.92	2.95
1383	NYSE	DHY	Fri, Oct 28, 2011	2.92	2.95	2.90	2.94
1382	NYSE	DHY	Thu, Oct 27, 2011	2.96	2.98	2.89	2.92
1381	NYSE	DHY	Wed, Oct 26, 2011	2.93	2.96	2.90	2.96
1380	NYSE	DHY	Tue, Oct 25, 2011	2.95	2.95	2.91	2.92
1379	NYSE	DHY	Mon, Oct 24, 2011	2.90	2.95	2.90	2.94
1378	NYSE	DHY	Fri, Oct 21, 2011	2.84	2.89	2.84	2.88
1377	NYSE	DHY	Thu, Oct 20, 2011	2.77	2.85	2.77	2.81
1376	NYSE	DHY	Wed, Oct 19, 2011	2.81	2.83	2.78	2.78
1375	NYSE	DHY	Tue, Oct 18, 2011	2.88	2.88	2.81	2.83
1374	NYSE	DHY	Mon, Oct 17, 2011	2.88	2.89	2.77	2.89
1373	NYSE	DHY	Fri, Oct 14, 2011	2.86	2.91	2.82	2.86
1372	NYSE	DHY	Thu, Oct 13, 2011	2.86	2.91	2.83	2.87
1371	NYSE	DHY	Wed, Oct 12, 2011	2.79	2.88	2.79	2.88
1370	NYSE	DHY	Tue, Oct 11, 2011	2.76	2.83	2.76	2.78
1369	NYSE	DHY	Mon, Oct 10, 2011	2.71	2.83	2.71	2.78
1368	NYSE	DHY	Fri, Oct 7, 2011	2.75	2.80	2.70	2.71
1367	NYSE	DHY	Thu, Oct 6, 2011	2.74	2.78	2.70	2.76
1366	NYSE	DHY	Wed, Oct 5, 2011	2.73	2.75	2.65	2.71
1365	NYSE	DHY	Tue, Oct 4, 2011	2.77	2.90	2.57	2.76
1364	NYSE	DHY	Mon, Oct 3, 2011	2.90	2.92	2.76	2.80
1363	NYSE	DHY	Fri, Sep 30, 2011	2.84	2.95	2.77	2.95
1362	NYSE	DHY	Thu, Sep 29, 2011	2.91	2.91	2.81	2.83
1361	NYSE	DHY	Wed, Sep 28, 2011	2.93	2.94	2.88	2.90
1360	NYSE	DHY	Tue, Sep 27, 2011	2.95	2.95	2.88	2.91
1359	NYSE	DHY	Mon, Sep 26, 2011	2.90	2.94	2.88	2.94
1358	NYSE	DHY	Fri, Sep 23, 2011	2.87	2.93	2.86	2.87
1357	NYSE	DHY	Thu, Sep 22, 2011	2.90	2.92	2.86	2.87
1356	NYSE	DHY	Wed, Sep 21, 2011	2.95	2.95	2.91	2.92
1355	NYSE	DHY	Tue, Sep 20, 2011	2.89	2.95	2.89	2.94
1354	NYSE	DHY	Mon, Sep 19, 2011	2.86	2.91	2.86	2.89
1353	NYSE	DHY	Fri, Sep 16, 2011	2.91	2.94	2.86	2.88
1352	NYSE	DHY	Thu, Sep 15, 2011	2.94	2.94	2.89	2.90
1351	NYSE	DHY	Wed, Sep 14, 2011	2.95	2.96	2.88	2.95
1350	NYSE	DHY	Tue, Sep 13, 2011	2.93	2.96	2.91	2.96
1349	NYSE	DHY	Mon, Sep 12, 2011	2.89	2.97	2.89	2.91
1348	NYSE	DHY	Fri, Sep 9, 2011	2.99	2.99	2.90	2.94
1347	NYSE	DHY	Thu, Sep 8, 2011	2.96	2.99	2.96	2.99
1346	NYSE	DHY	Wed, Sep 7, 2011	2.95	2.97	2.92	2.96
1345	NYSE	DHY	Tue, Sep 6, 2011	2.94	2.95	2.88	2.90
1344	NYSE	DHY	Fri, Sep 2, 2011	2.99	2.99	2.89	2.96
1343	NYSE	DHY	Thu, Sep 1, 2011	2.98	3.02	2.94	2.99
1342	NYSE	DHY	Wed, Aug 31, 2011	2.95	3.01	2.95	2.96
1341	NYSE	DHY	Tue, Aug 30, 2011	2.97	2.98	2.91	2.92
1340	NYSE	DHY	Mon, Aug 29, 2011	2.90	2.95	2.90	2.95
1339	NYSE	DHY	Fri, Aug 26, 2011	2.85	2.91	2.81	2.90
1338	NYSE	DHY	Thu, Aug 25, 2011	2.89	2.90	2.82	2.83
1337	NYSE	DHY	Wed, Aug 24, 2011	2.85	2.89	2.84	2.88
1336	NYSE	DHY	Tue, Aug 23, 2011	2.87	2.89	2.80	2.89
1335	NYSE	DHY	Mon, Aug 22, 2011	2.90	2.90	2.76	2.83
1334	NYSE	DHY	Fri, Aug 19, 2011	2.87	2.92	2.82	2.84
1333	NYSE	DHY	Thu, Aug 18, 2011	2.95	2.95	2.89	2.92
1332	NYSE	DHY	Wed, Aug 17, 2011	2.92	3.01	2.92	2.96
1331	NYSE	DHY	Tue, Aug 16, 2011	2.91	2.95	2.90	2.95
1330	NYSE	DHY	Mon, Aug 15, 2011	2.91	2.95	2.89	2.92
1329	NYSE	DHY	Fri, Aug 12, 2011	2.87	2.92	2.85	2.89
1328	NYSE	DHY	Thu, Aug 11, 2011	2.94	2.94	2.82	2.90
1327	NYSE	DHY	Wed, Aug 10, 2011	2.89	2.92	2.74	2.90
1326	NYSE	DHY	Tue, Aug 9, 2011	2.74	2.91	2.68	2.91
1325	NYSE	DHY	Mon, Aug 8, 2011	2.79	2.79	2.60	2.67
1324	NYSE	DHY	Fri, Aug 5, 2011	3.04	3.04	2.71	2.94
1323	NYSE	DHY	Thu, Aug 4, 2011	3.10	3.10	3.00	3.01
1322	NYSE	DHY	Wed, Aug 3, 2011	3.08	3.14	3.07	3.12
1321	NYSE	DHY	Tue, Aug 2, 2011	3.12	3.16	3.09	3.09
1320	NYSE	DHY	Mon, Aug 1, 2011	3.10	3.15	3.06	3.13
1319	NYSE	DHY	Fri, Jul 29, 2011	3.03	3.08	2.97	3.07
1318	NYSE	DHY	Thu, Jul 28, 2011	3.05	3.10	3.03	3.09
1317	NYSE	DHY	Wed, Jul 27, 2011	3.12	3.13	3.06	3.06
1316	NYSE	DHY	Tue, Jul 26, 2011	3.11	3.15	3.08	3.15
1315	NYSE	DHY	Mon, Jul 25, 2011	3.15	3.17	3.09	3.09
1314	NYSE	DHY	Fri, Jul 22, 2011	3.20	3.20	3.16	3.18
1313	NYSE	DHY	Thu, Jul 21, 2011	3.13	3.18	3.13	3.17
1312	NYSE	DHY	Wed, Jul 20, 2011	3.16	3.16	3.13	3.14
1311	NYSE	DHY	Tue, Jul 19, 2011	3.15	3.17	3.15	3.15
1310	NYSE	DHY	Mon, Jul 18, 2011	3.20	3.20	3.14	3.16
1309	NYSE	DHY	Fri, Jul 15, 2011	3.19	3.23	3.16	3.18
1308	NYSE	DHY	Thu, Jul 14, 2011	3.22	3.23	3.18	3.18
1307	NYSE	DHY	Wed, Jul 13, 2011	3.25	3.26	3.22	3.26
1306	NYSE	DHY	Tue, Jul 12, 2011	3.20	3.23	3.20	3.23
1305	NYSE	DHY	Mon, Jul 11, 2011	3.18	3.23	3.18	3.23
1304	NYSE	DHY	Fri, Jul 8, 2011	3.26	3.27	3.16	3.19
1303	NYSE	DHY	Thu, Jul 7, 2011	3.25	3.28	3.23	3.27
1302	NYSE	DHY	Wed, Jul 6, 2011	3.22	3.26	3.21	3.25
1301	NYSE	DHY	Tue, Jul 5, 2011	3.24	3.26	3.22	3.23
1300	NYSE	DHY	Fri, Jul 1, 2011	3.25	3.26	3.24	3.26
1299	NYSE	DHY	Thu, Jun 30, 2011	3.26	3.26	3.21	3.23
1298	NYSE	DHY	Wed, Jun 29, 2011	3.16	3.25	3.15	3.25
1297	NYSE	DHY	Tue, Jun 28, 2011	3.20	3.23	3.17	3.17
1296	NYSE	DHY	Mon, Jun 27, 2011	3.23	3.25	3.16	3.21
1295	NYSE	DHY	Fri, Jun 24, 2011	3.25	3.28	3.20	3.21
1294	NYSE	DHY	Thu, Jun 23, 2011	3.26	3.28	3.22	3.27
1293	NYSE	DHY	Wed, Jun 22, 2011	3.22	3.26	3.19	3.26
1292	NYSE	DHY	Tue, Jun 21, 2011	3.14	3.21	3.14	3.21
1291	NYSE	DHY	Mon, Jun 20, 2011	3.17	3.19	3.12	3.14
1290	NYSE	DHY	Fri, Jun 17, 2011	3.10	3.16	3.10	3.16
1289	NYSE	DHY	Thu, Jun 16, 2011	3.14	3.18	3.09	3.09
1288	NYSE	DHY	Wed, Jun 15, 2011	3.15	3.20	3.09	3.11
1287	NYSE	DHY	Tue, Jun 14, 2011	3.09	3.20	3.09	3.20
1286	NYSE	DHY	Mon, Jun 13, 2011	3.24	3.25	3.06	3.11
1285	NYSE	DHY	Fri, Jun 10, 2011	3.29	3.30	3.22	3.22
1284	NYSE	DHY	Thu, Jun 9, 2011	3.31	3.34	3.26	3.27
1283	NYSE	DHY	Wed, Jun 8, 2011	3.33	3.40	3.27	3.27
1282	NYSE	DHY	Tue, Jun 7, 2011	3.26	3.39	3.26	3.33
1281	NYSE	DHY	Mon, Jun 6, 2011	3.33	3.39	3.25	3.26
1280	NYSE	DHY	Fri, Jun 3, 2011	3.41	3.42	3.34	3.36
1279	NYSE	DHY	Thu, Jun 2, 2011	3.38	3.45	3.38	3.40
1278	NYSE	DHY	Wed, Jun 1, 2011	3.36	3.40	3.36	3.39
1277	NYSE	DHY	Tue, May 31, 2011	3.38	3.40	3.36	3.36
1276	NYSE	DHY	Fri, May 27, 2011	3.42	3.42	3.36	3.38
1275	NYSE	DHY	Thu, May 26, 2011	3.37	3.39	3.34	3.38
1274	NYSE	DHY	Wed, May 25, 2011	3.36	3.39	3.35	3.35
1273	NYSE	DHY	Tue, May 24, 2011	3.35	3.37	3.34	3.37
1272	NYSE	DHY	Mon, May 23, 2011	3.31	3.38	3.29	3.32
1271	NYSE	DHY	Fri, May 20, 2011	3.30	3.32	3.27	3.32
1270	NYSE	DHY	Thu, May 19, 2011	3.29	3.30	3.27	3.29
1269	NYSE	DHY	Wed, May 18, 2011	3.25	3.29	3.25	3.29
1268	NYSE	DHY	Tue, May 17, 2011	3.28	3.28	3.23	3.23
1267	NYSE	DHY	Mon, May 16, 2011	3.24	3.30	3.24	3.30
1266	NYSE	DHY	Fri, May 13, 2011	3.27	3.30	3.23	3.23
1265	NYSE	DHY	Thu, May 12, 2011	3.24	3.31	3.22	3.28
1264	NYSE	DHY	Wed, May 11, 2011	3.26	3.27	3.21	3.24
1263	NYSE	DHY	Tue, May 10, 2011	3.24	3.26	3.23	3.25
1262	NYSE	DHY	Mon, May 9, 2011	3.24	3.27	3.21	3.22
1261	NYSE	DHY	Fri, May 6, 2011	3.26	3.28	3.24	3.24
1260	NYSE	DHY	Thu, May 5, 2011	3.20	3.27	3.20	3.25
1259	NYSE	DHY	Wed, May 4, 2011	3.21	3.22	3.19	3.21
1258	NYSE	DHY	Tue, May 3, 2011	3.28	3.28	3.21	3.21
1257	NYSE	DHY	Mon, May 2, 2011	3.19	3.29	3.19	3.28
1256	NYSE	DHY	Fri, Apr 29, 2011	3.17	3.19	3.16	3.19
1255	NYSE	DHY	Thu, Apr 28, 2011	3.19	3.19	3.16	3.16
1254	NYSE	DHY	Wed, Apr 27, 2011	3.17	3.20	3.17	3.18
1253	NYSE	DHY	Tue, Apr 26, 2011	3.17	3.20	3.15	3.17
1252	NYSE	DHY	Mon, Apr 25, 2011	3.18	3.18	3.14	3.17
1251	NYSE	DHY	Thu, Apr 21, 2011	3.17	3.18	3.14	3.18
1250	NYSE	DHY	Wed, Apr 20, 2011	3.16	3.17	3.15	3.16
1249	NYSE	DHY	Tue, Apr 19, 2011	3.12	3.15	3.12	3.15
1248	NYSE	DHY	Mon, Apr 18, 2011	3.11	3.13	3.09	3.13
1247	NYSE	DHY	Fri, Apr 15, 2011	3.09	3.14	3.09	3.10
1246	NYSE	DHY	Thu, Apr 14, 2011	3.14	3.15	3.09	3.09
1245	NYSE	DHY	Wed, Apr 13, 2011	3.15	3.16	3.14	3.15
1244	NYSE	DHY	Tue, Apr 12, 2011	3.14	3.15	3.14	3.15
1243	NYSE	DHY	Mon, Apr 11, 2011	3.14	3.14	3.13	3.14
1242	NYSE	DHY	Fri, Apr 8, 2011	3.13	3.14	3.13	3.14
1241	NYSE	DHY	Thu, Apr 7, 2011	3.14	3.14	3.12	3.13
1240	NYSE	DHY	Wed, Apr 6, 2011	3.15	3.15	3.12	3.14
1239	NYSE	DHY	Tue, Apr 5, 2011	3.13	3.14	3.12	3.14
1238	NYSE	DHY	Mon, Apr 4, 2011	3.12	3.13	3.11	3.13
1237	NYSE	DHY	Fri, Apr 1, 2011	3.11	3.13	3.11	3.12
1236	NYSE	DHY	Thu, Mar 31, 2011	3.11	3.11	3.10	3.11
1235	NYSE	DHY	Wed, Mar 30, 2011	3.11	3.11	3.09	3.11
1234	NYSE	DHY	Tue, Mar 29, 2011	3.09	3.12	3.08	3.10
1233	NYSE	DHY	Mon, Mar 28, 2011	3.10	3.10	3.08	3.09
1232	NYSE	DHY	Fri, Mar 25, 2011	3.08	3.10	3.08	3.09
1231	NYSE	DHY	Thu, Mar 24, 2011	3.10	3.10	3.07	3.07
1230	NYSE	DHY	Wed, Mar 23, 2011	3.09	3.10	3.07	3.08
1229	NYSE	DHY	Tue, Mar 22, 2011	3.10	3.10	3.08	3.10
1228	NYSE	DHY	Mon, Mar 21, 2011	3.10	3.10	3.08	3.09
1227	NYSE	DHY	Fri, Mar 18, 2011	3.09	3.11	3.06	3.08
1226	NYSE	DHY	Thu, Mar 17, 2011	3.07	3.09	3.03	3.07
1225	NYSE	DHY	Wed, Mar 16, 2011	3.07	3.09	3.02	3.03
1224	NYSE	DHY	Tue, Mar 15, 2011	3.04	3.07	2.98	3.06
1223	NYSE	DHY	Mon, Mar 14, 2011	3.10	3.10	3.06	3.06
1222	NYSE	DHY	Fri, Mar 11, 2011	3.11	3.13	3.10	3.13
1221	NYSE	DHY	Thu, Mar 10, 2011	3.10	3.11	3.08	3.10
1220	NYSE	DHY	Wed, Mar 9, 2011	3.08	3.10	3.08	3.10
1219	NYSE	DHY	Tue, Mar 8, 2011	3.10	3.10	3.08	3.10
1218	NYSE	DHY	Mon, Mar 7, 2011	3.08	3.10	3.06	3.08
1217	NYSE	DHY	Fri, Mar 4, 2011	3.08	3.09	3.07	3.07
1216	NYSE	DHY	Thu, Mar 3, 2011	3.11	3.11	3.07	3.09
1215	NYSE	DHY	Wed, Mar 2, 2011	3.10	3.10	3.07	3.09
1214	NYSE	DHY	Tue, Mar 1, 2011	3.05	3.09	3.04	3.09
1213	NYSE	DHY	Mon, Feb 28, 2011	3.07	3.07	3.03	3.05
1212	NYSE	DHY	Fri, Feb 25, 2011	3.07	3.09	3.05	3.05
1211	NYSE	DHY	Thu, Feb 24, 2011	3.07	3.08	3.06	3.06
1210	NYSE	DHY	Wed, Feb 23, 2011	3.09	3.09	3.07	3.07
1209	NYSE	DHY	Tue, Feb 22, 2011	3.10	3.10	3.06	3.08
1208	NYSE	DHY	Fri, Feb 18, 2011	3.10	3.11	3.08	3.09
1207	NYSE	DHY	Thu, Feb 17, 2011	3.10	3.11	3.10	3.11
1206	NYSE	DHY	Wed, Feb 16, 2011	3.08	3.11	3.08	3.10
1205	NYSE	DHY	Tue, Feb 15, 2011	3.09	3.12	3.06	3.08
1204	NYSE	DHY	Mon, Feb 14, 2011	3.09	3.12	3.06	3.12
1203	NYSE	DHY	Fri, Feb 11, 2011	3.11	3.13	3.09	3.09
1202	NYSE	DHY	Thu, Feb 10, 2011	3.10	3.13	3.10	3.12
1201	NYSE	DHY	Wed, Feb 9, 2011	3.10	3.12	3.09	3.10
1200	NYSE	DHY	Tue, Feb 8, 2011	3.12	3.13	3.10	3.11
1199	NYSE	DHY	Mon, Feb 7, 2011	3.09	3.12	3.08	3.11
1198	NYSE	DHY	Fri, Feb 4, 2011	3.07	3.09	3.04	3.09
1197	NYSE	DHY	Thu, Feb 3, 2011	3.07	3.08	3.05	3.07
1196	NYSE	DHY	Wed, Feb 2, 2011	3.03	3.07	3.03	3.06
1195	NYSE	DHY	Tue, Feb 1, 2011	3.04	3.06	3.02	3.03
1194	NYSE	DHY	Mon, Jan 31, 2011	3.02	3.04	3.02	3.03
1193	NYSE	DHY	Fri, Jan 28, 2011	3.01	3.03	3.00	3.01
1192	NYSE	DHY	Thu, Jan 27, 2011	3.03	3.03	3.00	3.00
1191	NYSE	DHY	Wed, Jan 26, 2011	3.00	3.03	2.99	3.03
1190	NYSE	DHY	Tue, Jan 25, 2011	3.01	3.01	2.99	2.99
1189	NYSE	DHY	Mon, Jan 24, 2011	2.99	3.01	2.98	3.00
1188	NYSE	DHY	Fri, Jan 21, 2011	2.95	2.98	2.95	2.98
1187	NYSE	DHY	Thu, Jan 20, 2011	2.98	2.98	2.94	2.98
1186	NYSE	DHY	Wed, Jan 19, 2011	2.95	2.97	2.95	2.97
1185	NYSE	DHY	Tue, Jan 18, 2011	2.95	2.98	2.95	2.95
1184	NYSE	DHY	Fri, Jan 14, 2011	2.94	2.95	2.94	2.94
1183	NYSE	DHY	Thu, Jan 13, 2011	2.95	2.96	2.94	2.95
1182	NYSE	DHY	Wed, Jan 12, 2011	2.93	2.95	2.93	2.95
1181	NYSE	DHY	Tue, Jan 11, 2011	2.95	2.95	2.93	2.93
1180	NYSE	DHY	Mon, Jan 10, 2011	2.94	2.95	2.93	2.94
1179	NYSE	DHY	Fri, Jan 7, 2011	2.94	2.95	2.93	2.94
1178	NYSE	DHY	Thu, Jan 6, 2011	2.93	2.93	2.92	2.93
1177	NYSE	DHY	Wed, Jan 5, 2011	2.91	2.94	2.91	2.93
1176	NYSE	DHY	Tue, Jan 4, 2011	2.90	2.93	2.90	2.92
1175	NYSE	DHY	Mon, Jan 3, 2011	2.92	2.92	2.90	2.92
1174	NYSE	DHY	Fri, Dec 31, 2010	2.91	2.92	2.89	2.89
1173	NYSE	DHY	Thu, Dec 30, 2010	2.91	2.91	2.90	2.90
1172	NYSE	DHY	Wed, Dec 29, 2010	2.85	2.91	2.85	2.89
1171	NYSE	DHY	Tue, Dec 28, 2010	2.91	2.91	2.87	2.87
1170	NYSE	DHY	Mon, Dec 27, 2010	2.91	2.92	2.89	2.90
1169	NYSE	DHY	Thu, Dec 23, 2010	2.90	2.90	2.89	2.90
1168	NYSE	DHY	Wed, Dec 22, 2010	2.90	2.91	2.89	2.89
1167	NYSE	DHY	Tue, Dec 21, 2010	2.91	2.91	2.88	2.90
1166	NYSE	DHY	Mon, Dec 20, 2010	2.91	2.91	2.88	2.89
1165	NYSE	DHY	Fri, Dec 17, 2010	2.89	2.91	2.88	2.90
1164	NYSE	DHY	Thu, Dec 16, 2010	2.89	2.91	2.88	2.89
1163	NYSE	DHY	Wed, Dec 15, 2010	2.86	2.89	2.85	2.87
1162	NYSE	DHY	Tue, Dec 14, 2010	2.84	2.88	2.83	2.88
1161	NYSE	DHY	Mon, Dec 13, 2010	2.92	2.93	2.84	2.87
1160	NYSE	DHY	Fri, Dec 10, 2010	2.92	2.93	2.90	2.90
1159	NYSE	DHY	Thu, Dec 9, 2010	2.94	2.94	2.91	2.91
1158	NYSE	DHY	Wed, Dec 8, 2010	2.98	2.98	2.92	2.92
1157	NYSE	DHY	Tue, Dec 7, 2010	2.99	2.99	2.97	2.98
1156	NYSE	DHY	Mon, Dec 6, 2010	2.98	2.99	2.96	2.96
1155	NYSE	DHY	Fri, Dec 3, 2010	2.97	2.99	2.94	2.99
1154	NYSE	DHY	Thu, Dec 2, 2010	2.95	2.97	2.91	2.97
1153	NYSE	DHY	Wed, Dec 1, 2010	2.96	2.97	2.93	2.96
1152	NYSE	DHY	Tue, Nov 30, 2010	2.95	2.95	2.93	2.95
1151	NYSE	DHY	Mon, Nov 29, 2010	2.97	2.98	2.93	2.94
1150	NYSE	DHY	Fri, Nov 26, 2010	2.94	2.98	2.94	2.97
1149	NYSE	DHY	Wed, Nov 24, 2010	2.96	2.99	2.96	2.97
1148	NYSE	DHY	Tue, Nov 23, 2010	2.98	2.98	2.95	2.97
1147	NYSE	DHY	Mon, Nov 22, 2010	2.97	2.97	2.94	2.97
1146	NYSE	DHY	Fri, Nov 19, 2010	2.96	2.96	2.93	2.95
1145	NYSE	DHY	Thu, Nov 18, 2010	2.95	2.97	2.93	2.94
1144	NYSE	DHY	Wed, Nov 17, 2010	2.90	2.94	2.86	2.92
1143	NYSE	DHY	Tue, Nov 16, 2010	2.90	2.91	2.75	2.86
1142	NYSE	DHY	Mon, Nov 15, 2010	3.00	3.00	2.90	2.91
1141	NYSE	DHY	Fri, Nov 12, 2010	3.00	3.00	2.96	3.00
1140	NYSE	DHY	Thu, Nov 11, 2010	3.02	3.03	3.01	3.02
1139	NYSE	DHY	Wed, Nov 10, 2010	3.05	3.06	3.01	3.02
1138	NYSE	DHY	Tue, Nov 9, 2010	3.00	3.05	3.00	3.03
1137	NYSE	DHY	Mon, Nov 8, 2010	3.00	3.02	2.99	3.01
1136	NYSE	DHY	Fri, Nov 5, 2010	2.99	3.00	2.98	3.00
1135	NYSE	DHY	Thu, Nov 4, 2010	2.98	2.99	2.95	2.99
1134	NYSE	DHY	Wed, Nov 3, 2010	2.94	2.98	2.94	2.94
1133	NYSE	DHY	Tue, Nov 2, 2010	2.97	2.98	2.94	2.96
1132	NYSE	DHY	Mon, Nov 1, 2010	2.95	2.97	2.94	2.97
1131	NYSE	DHY	Fri, Oct 29, 2010	2.94	2.95	2.92	2.92
1130	NYSE	DHY	Thu, Oct 28, 2010	2.89	2.94	2.89	2.94
1129	NYSE	DHY	Wed, Oct 27, 2010	2.91	2.93	2.88	2.89
1128	NYSE	DHY	Tue, Oct 26, 2010	2.95	2.96	2.89	2.89
1127	NYSE	DHY	Mon, Oct 25, 2010	2.97	2.97	2.94	2.95
1126	NYSE	DHY	Fri, Oct 22, 2010	3.00	3.00	2.94	2.96
1125	NYSE	DHY	Thu, Oct 21, 2010	2.99	3.01	2.99	3.00
1124	NYSE	DHY	Wed, Oct 20, 2010	2.96	3.00	2.94	2.99
1123	NYSE	DHY	Tue, Oct 19, 2010	2.95	2.96	2.92	2.96
1122	NYSE	DHY	Mon, Oct 18, 2010	2.93	2.95	2.93	2.94
1121	NYSE	DHY	Fri, Oct 15, 2010	2.94	2.96	2.93	2.93
1120	NYSE	DHY	Thu, Oct 14, 2010	2.97	2.97	2.92	2.92
1119	NYSE	DHY	Wed, Oct 13, 2010	2.95	2.98	2.95	2.95
1118	NYSE	DHY	Tue, Oct 12, 2010	2.97	2.97	2.92	2.92
1117	NYSE	DHY	Mon, Oct 11, 2010	2.96	2.97	2.93	2.96
1116	NYSE	DHY	Fri, Oct 8, 2010	2.96	2.96	2.91	2.93
1115	NYSE	DHY	Thu, Oct 7, 2010	2.96	2.96	2.91	2.94
1114	NYSE	DHY	Wed, Oct 6, 2010	2.95	2.95	2.93	2.94
1113	NYSE	DHY	Tue, Oct 5, 2010	2.89	2.95	2.89	2.93
1112	NYSE	DHY	Mon, Oct 4, 2010	2.91	2.91	2.88	2.89
1111	NYSE	DHY	Fri, Oct 1, 2010	2.89	2.91	2.86	2.91
1110	NYSE	DHY	Thu, Sep 30, 2010	2.88	2.89	2.84	2.87
1109	NYSE	DHY	Wed, Sep 29, 2010	2.88	2.90	2.84	2.86
1108	NYSE	DHY	Tue, Sep 28, 2010	2.92	2.92	2.87	2.89
1107	NYSE	DHY	Mon, Sep 27, 2010	2.87	2.92	2.87	2.90
1106	NYSE	DHY	Fri, Sep 24, 2010	2.91	2.93	2.87	2.89
1105	NYSE	DHY	Thu, Sep 23, 2010	2.87	2.95	2.86	2.91
1104	NYSE	DHY	Wed, Sep 22, 2010	2.93	2.95	2.87	2.89
1103	NYSE	DHY	Tue, Sep 21, 2010	3.03	3.03	2.94	2.96
1102	NYSE	DHY	Mon, Sep 20, 2010	3.01	3.03	2.96	3.02
1101	NYSE	DHY	Fri, Sep 17, 2010	3.02	3.04	2.99	2.99
1100	NYSE	DHY	Thu, Sep 16, 2010	3.05	3.05	2.99	3.01
1099	NYSE	DHY	Wed, Sep 15, 2010	3.06	3.06	3.00	3.03
1098	NYSE	DHY	Tue, Sep 14, 2010	3.10	3.17	3.06	3.07
1097	NYSE	DHY	Mon, Sep 13, 2010	3.13	3.15	3.11	3.12
1096	NYSE	DHY	Fri, Sep 10, 2010	3.04	3.16	3.03	3.10
1095	NYSE	DHY	Thu, Sep 9, 2010	3.04	3.06	3.00	3.06
1094	NYSE	DHY	Wed, Sep 8, 2010	3.13	3.14	3.08	3.09
1093	NYSE	DHY	Tue, Sep 7, 2010	3.07	3.11	3.07	3.09
1092	NYSE	DHY	Fri, Sep 3, 2010	3.12	3.12	3.08	3.09
1091	NYSE	DHY	Thu, Sep 2, 2010	3.07	3.10	3.05	3.10
1090	NYSE	DHY	Wed, Sep 1, 2010	3.04	3.08	3.03	3.05
1089	NYSE	DHY	Tue, Aug 31, 2010	3.01	3.03	3.01	3.01
1088	NYSE	DHY	Mon, Aug 30, 2010	3.02	3.06	3.00	3.02
1087	NYSE	DHY	Fri, Aug 27, 2010	3.01	3.05	3.01	3.05
1086	NYSE	DHY	Thu, Aug 26, 2010	3.06	3.08	3.02	3.02
1085	NYSE	DHY	Wed, Aug 25, 2010	3.14	3.14	3.03	3.06
1084	NYSE	DHY	Tue, Aug 24, 2010	3.13	3.14	3.11	3.14
1083	NYSE	DHY	Mon, Aug 23, 2010	3.12	3.16	3.11	3.12
1082	NYSE	DHY	Fri, Aug 20, 2010	3.16	3.17	3.09	3.09
1081	NYSE	DHY	Thu, Aug 19, 2010	3.13	3.17	3.13	3.16
1080	NYSE	DHY	Wed, Aug 18, 2010	3.15	3.17	3.15	3.17
1079	NYSE	DHY	Tue, Aug 17, 2010	3.15	3.18	3.09	3.15
1078	NYSE	DHY	Mon, Aug 16, 2010	3.15	3.17	3.12	3.16
1077	NYSE	DHY	Fri, Aug 13, 2010	3.16	3.16	3.10	3.15
1076	NYSE	DHY	Thu, Aug 12, 2010	3.19	3.19	3.12	3.17
1075	NYSE	DHY	Wed, Aug 11, 2010	3.15	3.19	3.15	3.17
1074	NYSE	DHY	Tue, Aug 10, 2010	3.11	3.18	3.10	3.18
1073	NYSE	DHY	Mon, Aug 9, 2010	3.08	3.12	3.07	3.12
1072	NYSE	DHY	Fri, Aug 6, 2010	3.07	3.09	3.07	3.07
1071	NYSE	DHY	Thu, Aug 5, 2010	3.11	3.11	3.06	3.08
1070	NYSE	DHY	Wed, Aug 4, 2010	3.09	3.11	3.08	3.10
1069	NYSE	DHY	Tue, Aug 3, 2010	3.06	3.11	3.04	3.11
1068	NYSE	DHY	Mon, Aug 2, 2010	3.11	3.11	3.03	3.06
1067	NYSE	DHY	Fri, Jul 30, 2010	3.05	3.09	3.05	3.09
1066	NYSE	DHY	Thu, Jul 29, 2010	3.03	3.06	3.03	3.06
1065	NYSE	DHY	Wed, Jul 28, 2010	3.04	3.04	3.02	3.04
1064	NYSE	DHY	Tue, Jul 27, 2010	3.05	3.05	3.00	3.04
1063	NYSE	DHY	Mon, Jul 26, 2010	3.04	3.04	3.01	3.04
1062	NYSE	DHY	Fri, Jul 23, 2010	3.01	3.03	3.00	3.03
1061	NYSE	DHY	Thu, Jul 22, 2010	3.00	3.02	2.98	3.00
1060	NYSE	DHY	Wed, Jul 21, 2010	2.97	3.00	2.96	2.97
1059	NYSE	DHY	Tue, Jul 20, 2010	2.99	3.00	2.96	3.00
1058	NYSE	DHY	Mon, Jul 19, 2010	2.97	3.00	2.96	2.98
1057	NYSE	DHY	Fri, Jul 16, 2010	2.97	3.04	2.96	2.96
1056	NYSE	DHY	Thu, Jul 15, 2010	2.95	2.99	2.93	2.96
1055	NYSE	DHY	Wed, Jul 14, 2010	3.04	3.04	2.97	2.97
1054	NYSE	DHY	Tue, Jul 13, 2010	3.03	3.05	3.03	3.05
1053	NYSE	DHY	Mon, Jul 12, 2010	2.97	3.02	2.97	3.01
1052	NYSE	DHY	Fri, Jul 9, 2010	2.97	3.01	2.97	3.00
1051	NYSE	DHY	Thu, Jul 8, 2010	2.99	3.00	2.98	2.98
1050	NYSE	DHY	Wed, Jul 7, 2010	2.97	3.02	2.96	3.00
1049	NYSE	DHY	Tue, Jul 6, 2010	2.97	3.00	2.95	2.97
1048	NYSE	DHY	Fri, Jul 2, 2010	2.95	2.98	2.91	2.98
1047	NYSE	DHY	Thu, Jul 1, 2010	2.92	2.99	2.92	2.95
1046	NYSE	DHY	Wed, Jun 30, 2010	2.91	2.99	2.91	2.92
1045	NYSE	DHY	Tue, Jun 29, 2010	2.95	2.98	2.93	2.95
1044	NYSE	DHY	Mon, Jun 28, 2010	2.98	2.99	2.94	2.99
1043	NYSE	DHY	Fri, Jun 25, 2010	2.96	2.98	2.93	2.97
1042	NYSE	DHY	Thu, Jun 24, 2010	2.96	2.98	2.91	2.94
1041	NYSE	DHY	Wed, Jun 23, 2010	2.94	2.96	2.92	2.95
1040	NYSE	DHY	Tue, Jun 22, 2010	2.99	2.99	2.92	2.92
1039	NYSE	DHY	Mon, Jun 21, 2010	2.94	2.96	2.94	2.94
1038	NYSE	DHY	Fri, Jun 18, 2010	2.96	2.96	2.92	2.94
1037	NYSE	DHY	Thu, Jun 17, 2010	2.90	2.94	2.90	2.93
1036	NYSE	DHY	Wed, Jun 16, 2010	2.89	2.90	2.87	2.89
1035	NYSE	DHY	Tue, Jun 15, 2010	2.91	2.91	2.88	2.89
1034	NYSE	DHY	Mon, Jun 14, 2010	2.94	2.95	2.90	2.91
1033	NYSE	DHY	Fri, Jun 11, 2010	2.91	2.95	2.90	2.93
1032	NYSE	DHY	Thu, Jun 10, 2010	2.88	2.94	2.88	2.90
1031	NYSE	DHY	Wed, Jun 9, 2010	2.90	2.91	2.87	2.89
1030	NYSE	DHY	Tue, Jun 8, 2010	2.88	2.89	2.80	2.87
1029	NYSE	DHY	Mon, Jun 7, 2010	2.88	2.88	2.82	2.86
1028	NYSE	DHY	Fri, Jun 4, 2010	2.86	2.88	2.82	2.85
1027	NYSE	DHY	Thu, Jun 3, 2010	2.83	2.85	2.81	2.85
1026	NYSE	DHY	Wed, Jun 2, 2010	2.82	2.88	2.80	2.81
1025	NYSE	DHY	Tue, Jun 1, 2010	2.82	2.85	2.78	2.85
1024	NYSE	DHY	Fri, May 28, 2010	2.95	2.95	2.82	2.84
1023	NYSE	DHY	Thu, May 27, 2010	2.85	2.93	2.83	2.92
1022	NYSE	DHY	Wed, May 26, 2010	2.79	2.84	2.78	2.82
1021	NYSE	DHY	Tue, May 25, 2010	2.65	2.74	2.65	2.74
1020	NYSE	DHY	Mon, May 24, 2010	2.70	2.84	2.68	2.77
1019	NYSE	DHY	Fri, May 21, 2010	2.63	2.74	2.62	2.67
1018	NYSE	DHY	Thu, May 20, 2010	2.60	2.80	2.53	2.61
1017	NYSE	DHY	Wed, May 19, 2010	2.86	2.89	2.79	2.80
1016	NYSE	DHY	Tue, May 18, 2010	2.90	2.94	2.85	2.86
1015	NYSE	DHY	Mon, May 17, 2010	2.96	2.96	2.86	2.88
1014	NYSE	DHY	Fri, May 14, 2010	3.05	3.05	2.92	2.95
1013	NYSE	DHY	Thu, May 13, 2010	2.99	3.06	2.99	3.06
1012	NYSE	DHY	Wed, May 12, 2010	2.97	3.00	2.95	2.98
1011	NYSE	DHY	Tue, May 11, 2010	2.94	3.00	2.87	2.98
1010	NYSE	DHY	Mon, May 10, 2010	2.97	2.97	2.90	2.91
1009	NYSE	DHY	Fri, May 7, 2010	2.84	2.87	2.71	2.80
1008	NYSE	DHY	Thu, May 6, 2010	2.98	3.00	2.62	2.78
1007	NYSE	DHY	Wed, May 5, 2010	3.03	3.04	2.96	2.97
1006	NYSE	DHY	Tue, May 4, 2010	3.05	3.08	3.02	3.04
1005	NYSE	DHY	Mon, May 3, 2010	3.05	3.06	3.02	3.03
1004	NYSE	DHY	Fri, Apr 30, 2010	3.06	3.06	3.02	3.03
1003	NYSE	DHY	Thu, Apr 29, 2010	3.07	3.07	3.03	3.03
1002	NYSE	DHY	Wed, Apr 28, 2010	3.03	3.04	3.02	3.03
1001	NYSE	DHY	Tue, Apr 27, 2010	3.08	3.08	3.03	3.03
1000	NYSE	DHY	Mon, Apr 26, 2010	3.07	3.07	3.05	3.07
999	NYSE	DHY	Fri, Apr 23, 2010	3.07	3.07	3.05	3.05
998	NYSE	DHY	Thu, Apr 22, 2010	3.07	3.07	3.03	3.06
997	NYSE	DHY	Wed, Apr 21, 2010	3.07	3.07	3.02	3.07
996	NYSE	DHY	Tue, Apr 20, 2010	3.04	3.07	3.03	3.07
995	NYSE	DHY	Mon, Apr 19, 2010	3.04	3.06	3.00	3.05
994	NYSE	DHY	Fri, Apr 16, 2010	3.06	3.06	3.01	3.02
993	NYSE	DHY	Thu, Apr 15, 2010	3.05	3.05	3.00	3.01
992	NYSE	DHY	Wed, Apr 14, 2010	2.94	3.05	2.94	3.05
991	NYSE	DHY	Tue, Apr 13, 2010	3.01	3.05	3.01	3.05
990	NYSE	DHY	Mon, Apr 12, 2010	3.03	3.05	3.01	3.02
989	NYSE	DHY	Fri, Apr 9, 2010	2.98	3.05	2.98	3.05
988	NYSE	DHY	Thu, Apr 8, 2010	3.02	3.05	3.00	3.05
987	NYSE	DHY	Wed, Apr 7, 2010	3.03	3.04	3.00	3.01
986	NYSE	DHY	Tue, Apr 6, 2010	3.01	3.06	2.99	3.00
985	NYSE	DHY	Mon, Apr 5, 2010	3.02	3.05	2.88	3.05
984	NYSE	DHY	Thu, Apr 1, 2010	2.97	3.04	2.97	3.03
983	NYSE	DHY	Wed, Mar 31, 2010	3.02	3.04	2.99	3.01
982	NYSE	DHY	Tue, Mar 30, 2010	3.03	3.05	2.99	3.01
981	NYSE	DHY	Mon, Mar 29, 2010	3.06	3.09	3.03	3.04
980	NYSE	DHY	Fri, Mar 26, 2010	3.05	3.08	3.04	3.07
979	NYSE	DHY	Thu, Mar 25, 2010	3.02	3.07	3.02	3.07
978	NYSE	DHY	Wed, Mar 24, 2010	3.05	3.05	3.01	3.02
977	NYSE	DHY	Tue, Mar 23, 2010	3.05	3.06	3.01	3.02
976	NYSE	DHY	Mon, Mar 22, 2010	3.05	3.07	3.01	3.02
975	NYSE	DHY	Fri, Mar 19, 2010	3.09	3.09	3.01	3.02
974	NYSE	DHY	Thu, Mar 18, 2010	3.05	3.08	3.04	3.08
973	NYSE	DHY	Wed, Mar 17, 2010	3.10	3.10	3.02	3.04
972	NYSE	DHY	Tue, Mar 16, 2010	3.04	3.09	3.01	3.09
971	NYSE	DHY	Mon, Mar 15, 2010	3.07	3.07	3.03	3.03
970	NYSE	DHY	Fri, Mar 12, 2010	3.03	3.07	3.02	3.07
969	NYSE	DHY	Thu, Mar 11, 2010	3.03	3.06	3.02	3.06
968	NYSE	DHY	Wed, Mar 10, 2010	3.04	3.05	3.01	3.03
967	NYSE	DHY	Tue, Mar 9, 2010	3.04	3.04	2.99	3.03
966	NYSE	DHY	Mon, Mar 8, 2010	2.95	3.03	2.95	3.02
965	NYSE	DHY	Fri, Mar 5, 2010	3.00	3.02	2.99	2.99
964	NYSE	DHY	Thu, Mar 4, 2010	3.02	3.02	2.96	2.99
963	NYSE	DHY	Wed, Mar 3, 2010	3.00	3.00	2.96	2.96
962	NYSE	DHY	Tue, Mar 2, 2010	3.02	3.02	3.00	3.00
961	NYSE	DHY	Mon, Mar 1, 2010	2.99	3.02	2.99	3.02
960	NYSE	DHY	Fri, Feb 26, 2010	2.96	3.00	2.96	3.00
959	NYSE	DHY	Thu, Feb 25, 2010	3.00	3.01	2.96	3.00
958	NYSE	DHY	Wed, Feb 24, 2010	2.96	3.00	2.96	3.00
957	NYSE	DHY	Tue, Feb 23, 2010	2.96	3.00	2.93	3.00
956	NYSE	DHY	Mon, Feb 22, 2010	2.96	2.96	2.88	2.94
955	NYSE	DHY	Fri, Feb 19, 2010	2.90	2.91	2.86	2.91
954	NYSE	DHY	Thu, Feb 18, 2010	2.84	2.88	2.84	2.87
953	NYSE	DHY	Wed, Feb 17, 2010	2.84	2.87	2.82	2.84
952	NYSE	DHY	Tue, Feb 16, 2010	2.83	2.85	2.83	2.83
951	NYSE	DHY	Fri, Feb 12, 2010	2.84	2.89	2.83	2.85
950	NYSE	DHY	Thu, Feb 11, 2010	2.86	2.90	2.85	2.90
949	NYSE	DHY	Wed, Feb 10, 2010	2.81	2.91	2.81	2.88
948	NYSE	DHY	Tue, Feb 9, 2010	2.81	2.87	2.81	2.85
947	NYSE	DHY	Mon, Feb 8, 2010	2.83	2.87	2.80	2.80
946	NYSE	DHY	Fri, Feb 5, 2010	2.91	2.93	2.83	2.83
945	NYSE	DHY	Thu, Feb 4, 2010	2.97	2.98	2.89	2.95
944	NYSE	DHY	Wed, Feb 3, 2010	3.06	3.06	2.98	2.98
943	NYSE	DHY	Tue, Feb 2, 2010	2.86	3.03	2.86	3.03
942	NYSE	DHY	Mon, Feb 1, 2010	2.77	2.92	2.77	2.92
941	NYSE	DHY	Fri, Jan 29, 2010	2.83	2.85	2.78	2.78
940	NYSE	DHY	Thu, Jan 28, 2010	2.85	2.89	2.82	2.83
939	NYSE	DHY	Wed, Jan 27, 2010	2.97	2.97	2.86	2.86
938	NYSE	DHY	Tue, Jan 26, 2010	3.01	3.01	2.93	2.95
937	NYSE	DHY	Mon, Jan 25, 2010	3.01	3.01	2.98	2.98
936	NYSE	DHY	Fri, Jan 22, 2010	3.00	3.04	3.00	3.00
935	NYSE	DHY	Thu, Jan 21, 2010	3.11	3.11	3.00	3.00
934	NYSE	DHY	Wed, Jan 20, 2010	3.14	3.14	3.05	3.09
933	NYSE	DHY	Tue, Jan 19, 2010	3.05	3.15	3.05	3.15
932	NYSE	DHY	Fri, Jan 15, 2010	3.17	3.17	3.03	3.07
931	NYSE	DHY	Thu, Jan 14, 2010	3.16	3.16	3.09	3.14
930	NYSE	DHY	Wed, Jan 13, 2010	3.21	3.22	3.16	3.18
929	NYSE	DHY	Tue, Jan 12, 2010	3.25	3.25	3.20	3.21
928	NYSE	DHY	Mon, Jan 11, 2010	3.17	3.25	3.17	3.23
927	NYSE	DHY	Fri, Jan 8, 2010	3.09	3.17	3.08	3.15
926	NYSE	DHY	Thu, Jan 7, 2010	3.11	3.13	3.06	3.09
925	NYSE	DHY	Wed, Jan 6, 2010	3.03	3.12	3.01	3.12
924	NYSE	DHY	Tue, Jan 5, 2010	3.00	3.05	2.96	3.03
923	NYSE	DHY	Mon, Jan 4, 2010	3.16	3.16	2.93	2.96
922	NYSE	DHY	Thu, Dec 31, 2009	2.91	2.94	2.90	2.93
921	NYSE	DHY	Wed, Dec 30, 2009	2.96	2.96	2.89	2.92
920	NYSE	DHY	Tue, Dec 29, 2009	3.03	3.03	2.95	2.95
919	NYSE	DHY	Mon, Dec 28, 2009	2.96	3.01	2.96	2.99
918	NYSE	DHY	Thu, Dec 24, 2009	2.95	3.00	2.94	3.00
917	NYSE	DHY	Wed, Dec 23, 2009	2.90	2.98	2.90	2.95
916	NYSE	DHY	Tue, Dec 22, 2009	2.95	2.95	2.87	2.89
915	NYSE	DHY	Mon, Dec 21, 2009	2.90	2.95	2.86	2.95
914	NYSE	DHY	Fri, Dec 18, 2009	2.88	2.88	2.83	2.85
913	NYSE	DHY	Thu, Dec 17, 2009	2.84	2.88	2.84	2.85
912	NYSE	DHY	Wed, Dec 16, 2009	2.83	2.88	2.83	2.86
911	NYSE	DHY	Tue, Dec 15, 2009	2.85	2.85	2.82	2.83
910	NYSE	DHY	Mon, Dec 14, 2009	2.83	2.86	2.82	2.86
909	NYSE	DHY	Fri, Dec 11, 2009	2.83	2.87	2.82	2.83
908	NYSE	DHY	Thu, Dec 10, 2009	2.84	2.86	2.83	2.85
907	NYSE	DHY	Wed, Dec 9, 2009	2.84	2.85	2.82	2.84
906	NYSE	DHY	Tue, Dec 8, 2009	2.85	2.85	2.82	2.83
905	NYSE	DHY	Mon, Dec 7, 2009	2.84	2.84	2.82	2.83
904	NYSE	DHY	Fri, Dec 4, 2009	2.85	2.85	2.81	2.82
903	NYSE	DHY	Thu, Dec 3, 2009	2.84	2.85	2.80	2.84
902	NYSE	DHY	Wed, Dec 2, 2009	2.83	2.85	2.80	2.83
901	NYSE	DHY	Tue, Dec 1, 2009	2.83	2.85	2.80	2.83
900	NYSE	DHY	Mon, Nov 30, 2009	2.80	2.84	2.78	2.79
899	NYSE	DHY	Fri, Nov 27, 2009	2.76	2.83	2.75	2.82
898	NYSE	DHY	Wed, Nov 25, 2009	2.80	2.81	2.79	2.79
897	NYSE	DHY	Tue, Nov 24, 2009	2.81	2.81	2.79	2.80
896	NYSE	DHY	Mon, Nov 23, 2009	2.87	2.87	2.79	2.81
895	NYSE	DHY	Fri, Nov 20, 2009	2.78	2.81	2.78	2.80
894	NYSE	DHY	Thu, Nov 19, 2009	2.75	2.81	2.72	2.80
893	NYSE	DHY	Wed, Nov 18, 2009	2.79	2.80	2.75	2.76
892	NYSE	DHY	Tue, Nov 17, 2009	2.78	2.82	2.77	2.80
891	NYSE	DHY	Mon, Nov 16, 2009	2.81	2.82	2.76	2.81
890	NYSE	DHY	Fri, Nov 13, 2009	2.76	2.81	2.76	2.81
889	NYSE	DHY	Thu, Nov 12, 2009	2.74	2.79	2.74	2.76
888	NYSE	DHY	Wed, Nov 11, 2009	2.84	2.84	2.74	2.75
887	NYSE	DHY	Tue, Nov 10, 2009	2.76	2.82	2.76	2.81
886	NYSE	DHY	Mon, Nov 9, 2009	2.74	2.81	2.72	2.76
885	NYSE	DHY	Fri, Nov 6, 2009	2.70	2.74	2.69	2.71
884	NYSE	DHY	Thu, Nov 5, 2009	2.68	2.71	2.65	2.68
883	NYSE	DHY	Wed, Nov 4, 2009	2.70	2.71	2.62	2.66
882	NYSE	DHY	Tue, Nov 3, 2009	2.62	2.71	2.62	2.69
881	NYSE	DHY	Mon, Nov 2, 2009	2.54	2.68	2.54	2.64
880	NYSE	DHY	Fri, Oct 30, 2009	2.68	2.69	2.61	2.62
879	NYSE	DHY	Thu, Oct 29, 2009	2.66	2.70	2.64	2.68
878	NYSE	DHY	Wed, Oct 28, 2009	2.77	2.78	2.67	2.67
877	NYSE	DHY	Tue, Oct 27, 2009	2.78	2.81	2.77	2.77
876	NYSE	DHY	Mon, Oct 26, 2009	2.80	2.81	2.77	2.80
875	NYSE	DHY	Fri, Oct 23, 2009	2.80	2.80	2.77	2.78
874	NYSE	DHY	Thu, Oct 22, 2009	2.80	2.80	2.76	2.78
873	NYSE	DHY	Wed, Oct 21, 2009	2.76	2.79	2.74	2.77
872	NYSE	DHY	Tue, Oct 20, 2009	2.78	2.78	2.73	2.73
871	NYSE	DHY	Mon, Oct 19, 2009	2.77	2.77	2.73	2.74
870	NYSE	DHY	Fri, Oct 16, 2009	2.73	2.80	2.73	2.78
869	NYSE	DHY	Thu, Oct 15, 2009	2.77	2.79	2.75	2.75
868	NYSE	DHY	Wed, Oct 14, 2009	2.77	2.80	2.75	2.76
867	NYSE	DHY	Tue, Oct 13, 2009	2.80	2.80	2.75	2.77
866	NYSE	DHY	Mon, Oct 12, 2009	2.83	2.84	2.79	2.81
865	NYSE	DHY	Fri, Oct 9, 2009	2.80	2.81	2.78	2.80
864	NYSE	DHY	Thu, Oct 8, 2009	2.74	2.80	2.72	2.80
863	NYSE	DHY	Wed, Oct 7, 2009	2.73	2.74	2.69	2.73
862	NYSE	DHY	Tue, Oct 6, 2009	2.70	2.72	2.68	2.72
861	NYSE	DHY	Mon, Oct 5, 2009	2.69	2.71	2.67	2.69
860	NYSE	DHY	Fri, Oct 2, 2009	2.66	2.70	2.65	2.67
859	NYSE	DHY	Thu, Oct 1, 2009	2.68	2.70	2.66	2.66
858	NYSE	DHY	Wed, Sep 30, 2009	2.71	2.73	2.68	2.68
857	NYSE	DHY	Tue, Sep 29, 2009	2.71	2.73	2.70	2.71
856	NYSE	DHY	Mon, Sep 28, 2009	2.67	2.74	2.67	2.71
855	NYSE	DHY	Fri, Sep 25, 2009	2.70	2.70	2.64	2.66
854	NYSE	DHY	Thu, Sep 24, 2009	2.71	2.71	2.62	2.64
853	NYSE	DHY	Wed, Sep 23, 2009	2.67	2.69	2.66	2.68
852	NYSE	DHY	Tue, Sep 22, 2009	2.68	2.77	2.64	2.67
851	NYSE	DHY	Mon, Sep 21, 2009	2.74	2.74	2.63	2.67
850	NYSE	DHY	Fri, Sep 18, 2009	2.72	2.75	2.69	2.70
849	NYSE	DHY	Thu, Sep 17, 2009	2.79	2.80	2.73	2.73
848	NYSE	DHY	Wed, Sep 16, 2009	2.72	2.80	2.72	2.78
847	NYSE	DHY	Tue, Sep 15, 2009	2.71	2.76	2.71	2.73
846	NYSE	DHY	Mon, Sep 14, 2009	2.66	2.75	2.63	2.74
845	NYSE	DHY	Fri, Sep 11, 2009	2.66	2.70	2.65	2.69
844	NYSE	DHY	Thu, Sep 10, 2009	2.66	2.70	2.65	2.67
843	NYSE	DHY	Wed, Sep 9, 2009	2.62	2.65	2.58	2.64
842	NYSE	DHY	Tue, Sep 8, 2009	2.65	2.65	2.56	2.59
841	NYSE	DHY	Fri, Sep 4, 2009	2.54	2.60	2.52	2.60
840	NYSE	DHY	Thu, Sep 3, 2009	2.50	2.54	2.49	2.54
839	NYSE	DHY	Wed, Sep 2, 2009	2.54	2.54	2.48	2.50
838	NYSE	DHY	Tue, Sep 1, 2009	2.46	2.53	2.46	2.50
837	NYSE	DHY	Mon, Aug 31, 2009	2.53	2.53	2.48	2.48
836	NYSE	DHY	Fri, Aug 28, 2009	2.51	2.54	2.50	2.53
835	NYSE	DHY	Thu, Aug 27, 2009	2.53	2.60	2.51	2.53
834	NYSE	DHY	Wed, Aug 26, 2009	2.49	2.58	2.49	2.55
833	NYSE	DHY	Tue, Aug 25, 2009	2.57	2.58	2.50	2.52
832	NYSE	DHY	Mon, Aug 24, 2009	2.60	2.61	2.52	2.53
831	NYSE	DHY	Fri, Aug 21, 2009	2.51	2.60	2.51	2.60
830	NYSE	DHY	Thu, Aug 20, 2009	2.56	2.60	2.50	2.55
829	NYSE	DHY	Wed, Aug 19, 2009	2.62	2.67	2.55	2.59
828	NYSE	DHY	Tue, Aug 18, 2009	2.55	2.75	2.55	2.68
827	NYSE	DHY	Mon, Aug 17, 2009	2.71	2.73	2.44	2.56
826	NYSE	DHY	Fri, Aug 14, 2009	2.85	2.86	2.73	2.75
825	NYSE	DHY	Thu, Aug 13, 2009	2.79	2.80	2.75	2.79
824	NYSE	DHY	Wed, Aug 12, 2009	2.83	2.88	2.80	2.80
823	NYSE	DHY	Tue, Aug 11, 2009	2.81	2.93	2.76	2.79
822	NYSE	DHY	Mon, Aug 10, 2009	2.71	3.00	2.71	2.77
821	NYSE	DHY	Fri, Aug 7, 2009	2.64	2.80	2.60	2.71
820	NYSE	DHY	Thu, Aug 6, 2009	2.60	2.69	2.55	2.59
819	NYSE	DHY	Wed, Aug 5, 2009	2.44	2.57	2.44	2.57
818	NYSE	DHY	Tue, Aug 4, 2009	2.47	2.53	2.42	2.44
817	NYSE	DHY	Mon, Aug 3, 2009	2.41	2.50	2.40	2.45
816	NYSE	DHY	Fri, Jul 31, 2009	2.39	2.42	2.37	2.39
815	NYSE	DHY	Thu, Jul 30, 2009	2.38	2.39	2.35	2.39
814	NYSE	DHY	Wed, Jul 29, 2009	2.36	2.40	2.36	2.38
813	NYSE	DHY	Tue, Jul 28, 2009	2.37	2.40	2.33	2.36
812	NYSE	DHY	Mon, Jul 27, 2009	2.36	2.40	2.35	2.36
811	NYSE	DHY	Fri, Jul 24, 2009	2.37	2.40	2.33	2.36
810	NYSE	DHY	Thu, Jul 23, 2009	2.39	2.43	2.35	2.38
809	NYSE	DHY	Wed, Jul 22, 2009	2.35	2.40	2.27	2.35
808	NYSE	DHY	Tue, Jul 21, 2009	2.31	2.47	2.27	2.33
807	NYSE	DHY	Mon, Jul 20, 2009	2.31	2.47	2.27	2.47
806	NYSE	DHY	Fri, Jul 17, 2009	2.22	2.30	2.22	2.30
805	NYSE	DHY	Thu, Jul 16, 2009	2.19	2.27	2.19	2.24
804	NYSE	DHY	Wed, Jul 15, 2009	2.11	2.24	2.11	2.21
803	NYSE	DHY	Tue, Jul 14, 2009	2.18	2.20	2.14	2.14
802	NYSE	DHY	Mon, Jul 13, 2009	2.20	2.22	2.16	2.19
801	NYSE	DHY	Fri, Jul 10, 2009	2.19	2.25	2.19	2.23
800	NYSE	DHY	Thu, Jul 9, 2009	2.25	2.25	2.21	2.23
799	NYSE	DHY	Wed, Jul 8, 2009	2.26	2.26	2.22	2.23
798	NYSE	DHY	Tue, Jul 7, 2009	2.25	2.27	2.24	2.24
797	NYSE	DHY	Mon, Jul 6, 2009	2.29	2.30	2.25	2.25
796	NYSE	DHY	Thu, Jul 2, 2009	2.24	2.30	2.24	2.29
795	NYSE	DHY	Wed, Jul 1, 2009	2.25	2.30	2.22	2.22
794	NYSE	DHY	Tue, Jun 30, 2009	2.26	2.28	2.23	2.25
793	NYSE	DHY	Mon, Jun 29, 2009	2.26	2.27	2.24	2.26
792	NYSE	DHY	Fri, Jun 26, 2009	2.27	2.27	2.23	2.24
791	NYSE	DHY	Thu, Jun 25, 2009	2.23	2.26	2.23	2.26
790	NYSE	DHY	Wed, Jun 24, 2009	2.22	2.29	2.22	2.24
789	NYSE	DHY	Tue, Jun 23, 2009	2.21	2.28	2.21	2.24
788	NYSE	DHY	Mon, Jun 22, 2009	2.24	2.27	2.22	2.26
787	NYSE	DHY	Fri, Jun 19, 2009	2.21	2.25	2.21	2.24
786	NYSE	DHY	Thu, Jun 18, 2009	2.22	2.25	2.20	2.22
785	NYSE	DHY	Wed, Jun 17, 2009	2.20	2.25	2.20	2.22
784	NYSE	DHY	Tue, Jun 16, 2009	2.18	2.25	2.18	2.23
783	NYSE	DHY	Mon, Jun 15, 2009	2.29	2.29	2.18	2.18
782	NYSE	DHY	Fri, Jun 12, 2009	2.26	2.29	2.24	2.26
781	NYSE	DHY	Thu, Jun 11, 2009	2.26	2.30	2.25	2.29
780	NYSE	DHY	Wed, Jun 10, 2009	2.34	2.34	2.25	2.27
779	NYSE	DHY	Tue, Jun 9, 2009	2.27	2.28	2.26	2.28
778	NYSE	DHY	Mon, Jun 8, 2009	2.26	2.28	2.23	2.28
777	NYSE	DHY	Fri, Jun 5, 2009	2.25	2.30	2.25	2.26
776	NYSE	DHY	Thu, Jun 4, 2009	2.24	2.27	2.19	2.25
775	NYSE	DHY	Wed, Jun 3, 2009	2.25	2.25	2.16	2.20
774	NYSE	DHY	Tue, Jun 2, 2009	2.18	2.27	2.14	2.22
773	NYSE	DHY	Mon, Jun 1, 2009	2.14	2.20	2.13	2.15
772	NYSE	DHY	Fri, May 29, 2009	2.10	2.14	2.09	2.13
771	NYSE	DHY	Thu, May 28, 2009	2.11	2.13	2.05	2.10
770	NYSE	DHY	Wed, May 27, 2009	2.10	2.12	2.08	2.11
769	NYSE	DHY	Tue, May 26, 2009	2.10	2.14	2.09	2.10
768	NYSE	DHY	Fri, May 22, 2009	2.15	2.15	2.08	2.11
767	NYSE	DHY	Thu, May 21, 2009	2.02	2.14	2.02	2.10
766	NYSE	DHY	Wed, May 20, 2009	2.00	2.12	2.00	2.07
765	NYSE	DHY	Tue, May 19, 2009	2.05	2.05	1.95	2.00
764	NYSE	DHY	Mon, May 18, 2009	1.91	1.95	1.91	1.95
763	NYSE	DHY	Fri, May 15, 2009	1.93	1.95	1.91	1.93
762	NYSE	DHY	Thu, May 14, 2009	1.90	1.93	1.87	1.93
761	NYSE	DHY	Wed, May 13, 2009	1.81	1.95	1.80	1.89
760	NYSE	DHY	Tue, May 12, 2009	2.09	2.09	1.98	2.00
759	NYSE	DHY	Mon, May 11, 2009	2.02	2.14	2.01	2.06
758	NYSE	DHY	Fri, May 8, 2009	2.03	2.25	2.02	2.09
757	NYSE	DHY	Thu, May 7, 2009	1.98	2.04	1.98	2.03
756	NYSE	DHY	Wed, May 6, 2009	1.95	2.02	1.95	1.98
755	NYSE	DHY	Tue, May 5, 2009	1.96	1.96	1.90	1.93
754	NYSE	DHY	Mon, May 4, 2009	1.93	1.96	1.87	1.96
753	NYSE	DHY	Fri, May 1, 2009	1.79	1.87	1.79	1.87
752	NYSE	DHY	Thu, Apr 30, 2009	1.76	1.83	1.76	1.79
751	NYSE	DHY	Wed, Apr 29, 2009	1.79	1.82	1.78	1.78
750	NYSE	DHY	Tue, Apr 28, 2009	1.82	1.82	1.75	1.80
749	NYSE	DHY	Mon, Apr 27, 2009	1.85	1.85	1.79	1.80
748	NYSE	DHY	Fri, Apr 24, 2009	1.84	1.84	1.82	1.82
747	NYSE	DHY	Thu, Apr 23, 2009	1.84	1.85	1.78	1.84
746	NYSE	DHY	Wed, Apr 22, 2009	1.83	1.84	1.79	1.81
745	NYSE	DHY	Tue, Apr 21, 2009	1.89	1.89	1.74	1.78
744	NYSE	DHY	Mon, Apr 20, 2009	1.75	1.78	1.70	1.74
743	NYSE	DHY	Fri, Apr 17, 2009	1.70	1.80	1.70	1.78
742	NYSE	DHY	Thu, Apr 16, 2009	1.66	1.75	1.66	1.70
741	NYSE	DHY	Wed, Apr 15, 2009	1.68	1.69	1.64	1.66
740	NYSE	DHY	Tue, Apr 14, 2009	1.69	1.69	1.61	1.68
739	NYSE	DHY	Mon, Apr 13, 2009	1.63	1.69	1.63	1.69
738	NYSE	DHY	Thu, Apr 9, 2009	1.62	1.68	1.61	1.67
737	NYSE	DHY	Wed, Apr 8, 2009	1.64	1.64	1.58	1.58
736	NYSE	DHY	Tue, Apr 7, 2009	1.61	1.64	1.59	1.60
735	NYSE	DHY	Mon, Apr 6, 2009	1.67	1.67	1.60	1.61
734	NYSE	DHY	Fri, Apr 3, 2009	1.59	1.64	1.59	1.64
733	NYSE	DHY	Thu, Apr 2, 2009	1.60	1.65	1.60	1.60
732	NYSE	DHY	Wed, Apr 1, 2009	1.52	1.60	1.52	1.57
731	NYSE	DHY	Tue, Mar 31, 2009	1.62	1.62	1.54	1.56
730	NYSE	DHY	Mon, Mar 30, 2009	1.60	1.60	1.53	1.56
729	NYSE	DHY	Fri, Mar 27, 2009	1.69	1.69	1.61	1.63
728	NYSE	DHY	Thu, Mar 26, 2009	1.60	1.65	1.60	1.65
727	NYSE	DHY	Wed, Mar 25, 2009	1.55	1.62	1.55	1.58
726	NYSE	DHY	Tue, Mar 24, 2009	1.61	1.61	1.52	1.55
725	NYSE	DHY	Mon, Mar 23, 2009	1.54	1.65	1.50	1.57
724	NYSE	DHY	Fri, Mar 20, 2009	1.58	1.59	1.48	1.50
723	NYSE	DHY	Thu, Mar 19, 2009	1.54	1.54	1.49	1.52
722	NYSE	DHY	Wed, Mar 18, 2009	1.43	1.54	1.43	1.52
721	NYSE	DHY	Tue, Mar 17, 2009	1.55	1.55	1.51	1.52
720	NYSE	DHY	Mon, Mar 16, 2009	1.58	1.58	1.48	1.52
719	NYSE	DHY	Fri, Mar 13, 2009	1.44	1.65	1.44	1.53
718	NYSE	DHY	Thu, Mar 12, 2009	1.34	1.48	1.34	1.48
717	NYSE	DHY	Wed, Mar 11, 2009	1.33	1.41	1.33	1.41
716	NYSE	DHY	Tue, Mar 10, 2009	1.23	1.35	1.23	1.35
715	NYSE	DHY	Mon, Mar 9, 2009	1.40	1.40	1.23	1.23
714	NYSE	DHY	Fri, Mar 6, 2009	1.32	1.35	1.24	1.27
713	NYSE	DHY	Thu, Mar 5, 2009	1.50	1.50	1.35	1.35
712	NYSE	DHY	Wed, Mar 4, 2009	1.42	1.50	1.41	1.50
711	NYSE	DHY	Tue, Mar 3, 2009	1.43	1.49	1.41	1.43
710	NYSE	DHY	Mon, Mar 2, 2009	1.42	1.50	1.39	1.44
709	NYSE	DHY	Fri, Feb 27, 2009	1.56	1.59	1.50	1.51
708	NYSE	DHY	Thu, Feb 26, 2009	1.56	1.65	1.56	1.58
707	NYSE	DHY	Wed, Feb 25, 2009	1.65	1.75	1.51	1.59
706	NYSE	DHY	Tue, Feb 24, 2009	1.45	1.70	1.42	1.65
705	NYSE	DHY	Mon, Feb 23, 2009	1.55	1.83	1.45	1.49
704	NYSE	DHY	Fri, Feb 20, 2009	1.39	1.49	1.39	1.48
703	NYSE	DHY	Thu, Feb 19, 2009	1.61	1.61	1.40	1.49
702	NYSE	DHY	Wed, Feb 18, 2009	1.62	1.79	1.55	1.55
701	NYSE	DHY	Tue, Feb 17, 2009	1.74	1.78	1.69	1.70
700	NYSE	DHY	Fri, Feb 13, 2009	1.79	1.82	1.79	1.80
699	NYSE	DHY	Thu, Feb 12, 2009	1.79	1.84	1.76	1.81
698	NYSE	DHY	Wed, Feb 11, 2009	1.80	1.89	1.79	1.84
697	NYSE	DHY	Tue, Feb 10, 2009	1.81	1.87	1.77	1.79
696	NYSE	DHY	Mon, Feb 9, 2009	1.78	1.85	1.76	1.81
695	NYSE	DHY	Fri, Feb 6, 2009	1.79	1.84	1.76	1.78
694	NYSE	DHY	Thu, Feb 5, 2009	1.88	1.88	1.72	1.81
693	NYSE	DHY	Wed, Feb 4, 2009	1.90	1.90	1.85	1.85
692	NYSE	DHY	Tue, Feb 3, 2009	1.85	1.89	1.85	1.86
691	NYSE	DHY	Mon, Feb 2, 2009	1.82	1.90	1.82	1.85
690	NYSE	DHY	Fri, Jan 30, 2009	1.81	1.90	1.81	1.84
689	NYSE	DHY	Thu, Jan 29, 2009	1.82	1.86	1.80	1.83
688	NYSE	DHY	Wed, Jan 28, 2009	1.78	1.87	1.78	1.86
687	NYSE	DHY	Tue, Jan 27, 2009	1.82	1.85	1.76	1.80
686	NYSE	DHY	Mon, Jan 26, 2009	1.76	1.88	1.72	1.82
685	NYSE	DHY	Fri, Jan 23, 2009	1.71	1.81	1.71	1.75
684	NYSE	DHY	Thu, Jan 22, 2009	1.85	1.85	1.69	1.76
683	NYSE	DHY	Wed, Jan 21, 2009	1.78	1.84	1.77	1.83
682	NYSE	DHY	Tue, Jan 20, 2009	1.83	1.83	1.75	1.79
681	NYSE	DHY	Fri, Jan 16, 2009	1.72	1.83	1.69	1.82
680	NYSE	DHY	Thu, Jan 15, 2009	1.80	1.81	1.69	1.72
679	NYSE	DHY	Wed, Jan 14, 2009	1.81	1.83	1.66	1.71
678	NYSE	DHY	Tue, Jan 13, 2009	1.83	1.93	1.83	1.88
677	NYSE	DHY	Mon, Jan 12, 2009	1.81	1.85	1.80	1.82
676	NYSE	DHY	Fri, Jan 9, 2009	1.80	1.81	1.78	1.80
675	NYSE	DHY	Thu, Jan 8, 2009	1.80	1.83	1.75	1.80
674	NYSE	DHY	Wed, Jan 7, 2009	1.90	1.90	1.80	1.83
673	NYSE	DHY	Tue, Jan 6, 2009	1.81	1.99	1.81	1.84
672	NYSE	DHY	Mon, Jan 5, 2009	1.68	1.84	1.68	1.82
671	NYSE	DHY	Fri, Jan 2, 2009	1.55	1.68	1.55	1.68
670	NYSE	DHY	Wed, Dec 31, 2008	1.45	1.68	1.45	1.55
669	NYSE	DHY	Tue, Dec 30, 2008	1.44	1.50	1.44	1.49
668	NYSE	DHY	Mon, Dec 29, 2008	1.44	1.50	1.44	1.44
667	NYSE	DHY	Fri, Dec 26, 2008	1.41	1.50	1.41	1.46
666	NYSE	DHY	Wed, Dec 24, 2008	1.42	1.48	1.41	1.41
665	NYSE	DHY	Tue, Dec 23, 2008	1.66	1.72	1.40	1.45
664	NYSE	DHY	Mon, Dec 22, 2008	1.49	1.55	1.38	1.49
663	NYSE	DHY	Fri, Dec 19, 2008	1.39	1.65	1.35	1.39
662	NYSE	DHY	Thu, Dec 18, 2008	1.31	1.37	1.21	1.35
661	NYSE	DHY	Wed, Dec 17, 2008	1.24	1.31	1.24	1.30
660	NYSE	DHY	Tue, Dec 16, 2008	1.18	1.29	1.17	1.27
659	NYSE	DHY	Mon, Dec 15, 2008	1.14	1.27	1.14	1.19
658	NYSE	DHY	Fri, Dec 12, 2008	1.16	1.28	1.16	1.24
657	NYSE	DHY	Thu, Dec 11, 2008	1.28	1.30	1.21	1.21
656	NYSE	DHY	Wed, Dec 10, 2008	1.31	1.31	1.25	1.30
655	NYSE	DHY	Tue, Dec 9, 2008	1.20	1.27	1.20	1.25
654	NYSE	DHY	Mon, Dec 8, 2008	1.24	1.31	1.20	1.21
653	NYSE	DHY	Fri, Dec 5, 2008	1.25	1.32	1.22	1.30
652	NYSE	DHY	Thu, Dec 4, 2008	1.23	1.33	1.23	1.31
651	NYSE	DHY	Wed, Dec 3, 2008	1.29	1.30	1.23	1.30
650	NYSE	DHY	Tue, Dec 2, 2008	1.26	1.30	1.22	1.24
649	NYSE	DHY	Mon, Dec 1, 2008	1.36	1.39	1.26	1.27
648	NYSE	DHY	Fri, Nov 28, 2008	1.32	1.40	1.32	1.39
647	NYSE	DHY	Wed, Nov 26, 2008	1.21	1.35	1.21	1.35
646	NYSE	DHY	Tue, Nov 25, 2008	1.17	1.28	1.17	1.27
645	NYSE	DHY	Mon, Nov 24, 2008	1.23	1.25	1.10	1.18
644	NYSE	DHY	Fri, Nov 21, 2008	1.22	1.27	1.08	1.10
643	NYSE	DHY	Thu, Nov 20, 2008	1.25	1.26	1.00	1.06
642	NYSE	DHY	Wed, Nov 19, 2008	1.32	1.32	1.23	1.26
641	NYSE	DHY	Tue, Nov 18, 2008	1.48	1.50	1.32	1.40
640	NYSE	DHY	Mon, Nov 17, 2008	1.53	1.53	1.45	1.45
639	NYSE	DHY	Fri, Nov 14, 2008	1.60	1.67	1.50	1.53
638	NYSE	DHY	Thu, Nov 13, 2008	1.74	1.76	1.55	1.68
637	NYSE	DHY	Wed, Nov 12, 2008	1.72	1.81	1.72	1.77
636	NYSE	DHY	Tue, Nov 11, 2008	1.79	1.81	1.75	1.77
635	NYSE	DHY	Mon, Nov 10, 2008	1.84	1.89	1.79	1.81
634	NYSE	DHY	Fri, Nov 7, 2008	1.83	1.91	1.80	1.82
633	NYSE	DHY	Thu, Nov 6, 2008	1.87	1.92	1.80	1.81
632	NYSE	DHY	Wed, Nov 5, 2008	1.91	1.93	1.87	1.87
631	NYSE	DHY	Tue, Nov 4, 2008	1.93	1.95	1.92	1.93
630	NYSE	DHY	Mon, Nov 3, 2008	1.99	1.99	1.92	1.97
629	NYSE	DHY	Fri, Oct 31, 2008	1.97	1.98	1.93	1.97
628	NYSE	DHY	Thu, Oct 30, 2008	1.84	1.95	1.84	1.90
627	NYSE	DHY	Wed, Oct 29, 2008	1.99	1.99	1.82	1.82
626	NYSE	DHY	Tue, Oct 28, 2008	1.73	1.99	1.73	1.82
625	NYSE	DHY	Mon, Oct 27, 2008	1.73	1.80	1.72	1.74
624	NYSE	DHY	Fri, Oct 24, 2008	1.85	1.85	1.76	1.82
623	NYSE	DHY	Thu, Oct 23, 2008	1.98	1.98	1.91	1.94
622	NYSE	DHY	Wed, Oct 22, 2008	1.97	2.00	1.83	1.89
621	NYSE	DHY	Tue, Oct 21, 2008	1.96	1.96	1.85	1.93
620	NYSE	DHY	Mon, Oct 20, 2008	1.82	1.91	1.81	1.90
619	NYSE	DHY	Fri, Oct 17, 2008	1.80	1.86	1.65	1.84
618	NYSE	DHY	Thu, Oct 16, 2008	1.68	1.77	1.55	1.75
617	NYSE	DHY	Wed, Oct 15, 2008	1.90	1.90	1.60	1.68
616	NYSE	DHY	Tue, Oct 14, 2008	1.74	1.97	1.74	1.87
615	NYSE	DHY	Mon, Oct 13, 2008	1.58	1.75	1.46	1.71
614	NYSE	DHY	Fri, Oct 10, 2008	1.27	1.61	1.14	1.39
613	NYSE	DHY	Thu, Oct 9, 2008	1.70	1.80	1.35	1.43
612	NYSE	DHY	Wed, Oct 8, 2008	1.75	1.90	1.63	1.71
611	NYSE	DHY	Tue, Oct 7, 2008	1.95	2.06	1.90	1.92
610	NYSE	DHY	Mon, Oct 6, 2008	2.13	2.20	1.95	2.06
609	NYSE	DHY	Fri, Oct 3, 2008	2.34	2.35	2.20	2.28
608	NYSE	DHY	Thu, Oct 2, 2008	2.40	2.40	2.20	2.27
607	NYSE	DHY	Wed, Oct 1, 2008	2.15	2.25	2.15	2.25
606	NYSE	DHY	Tue, Sep 30, 2008	2.15	2.26	2.13	2.22
605	NYSE	DHY	Mon, Sep 29, 2008	2.38	2.47	2.11	2.21
604	NYSE	DHY	Fri, Sep 26, 2008	2.55	2.55	2.34	2.48
603	NYSE	DHY	Thu, Sep 25, 2008	2.46	2.52	2.41	2.52
602	NYSE	DHY	Wed, Sep 24, 2008	2.61	2.61	2.43	2.51
601	NYSE	DHY	Tue, Sep 23, 2008	2.46	2.59	2.36	2.53
600	NYSE	DHY	Mon, Sep 22, 2008	2.55	2.55	2.35	2.45
599	NYSE	DHY	Fri, Sep 19, 2008	2.25	2.55	2.25	2.50
598	NYSE	DHY	Thu, Sep 18, 2008	2.09	2.26	2.04	2.10
597	NYSE	DHY	Wed, Sep 17, 2008	2.51	2.54	2.10	2.25
596	NYSE	DHY	Tue, Sep 16, 2008	2.75	2.75	2.33	2.51
595	NYSE	DHY	Mon, Sep 15, 2008	2.79	2.84	2.73	2.82
594	NYSE	DHY	Fri, Sep 12, 2008	2.93	2.93	2.83	2.83
593	NYSE	DHY	Thu, Sep 11, 2008	2.92	2.94	2.89	2.90
592	NYSE	DHY	Wed, Sep 10, 2008	2.95	3.00	2.92	2.94
591	NYSE	DHY	Tue, Sep 9, 2008	3.01	3.01	2.95	2.96
590	NYSE	DHY	Mon, Sep 8, 2008	2.96	3.01	2.92	2.99
589	NYSE	DHY	Fri, Sep 5, 2008	2.94	2.97	2.91	2.96
588	NYSE	DHY	Thu, Sep 4, 2008	2.97	2.99	2.88	2.94
587	NYSE	DHY	Wed, Sep 3, 2008	2.94	3.00	2.94	2.99
586	NYSE	DHY	Tue, Sep 2, 2008	2.94	2.99	2.93	2.95
585	NYSE	DHY	Fri, Aug 29, 2008	2.90	2.94	2.89	2.92
584	NYSE	DHY	Thu, Aug 28, 2008	2.87	2.93	2.87	2.90
583	NYSE	DHY	Wed, Aug 27, 2008	2.87	2.89	2.87	2.87
582	NYSE	DHY	Tue, Aug 26, 2008	2.87	2.91	2.87	2.89
581	NYSE	DHY	Mon, Aug 25, 2008	2.92	2.95	2.88	2.88
580	NYSE	DHY	Fri, Aug 22, 2008	2.93	2.93	2.88	2.89
579	NYSE	DHY	Thu, Aug 21, 2008	2.93	2.95	2.90	2.93
578	NYSE	DHY	Wed, Aug 20, 2008	2.92	2.94	2.90	2.91
577	NYSE	DHY	Tue, Aug 19, 2008	2.92	2.95	2.92	2.93
576	NYSE	DHY	Mon, Aug 18, 2008	2.93	2.97	2.93	2.93
575	NYSE	DHY	Fri, Aug 15, 2008	3.00	3.00	2.94	2.95
574	NYSE	DHY	Thu, Aug 14, 2008	2.94	2.96	2.93	2.96
573	NYSE	DHY	Wed, Aug 13, 2008	3.01	3.01	2.92	2.95
572	NYSE	DHY	Tue, Aug 12, 2008	3.02	3.02	2.96	2.98
571	NYSE	DHY	Mon, Aug 11, 2008	2.95	2.98	2.95	2.97
570	NYSE	DHY	Fri, Aug 8, 2008	2.93	2.96	2.93	2.96
569	NYSE	DHY	Thu, Aug 7, 2008	2.96	2.97	2.93	2.93
568	NYSE	DHY	Wed, Aug 6, 2008	3.02	3.02	2.95	2.97
567	NYSE	DHY	Tue, Aug 5, 2008	3.02	3.02	2.97	2.97
566	NYSE	DHY	Mon, Aug 4, 2008	3.00	3.01	2.97	3.00
565	NYSE	DHY	Fri, Aug 1, 2008	2.98	3.00	2.95	2.97
564	NYSE	DHY	Thu, Jul 31, 2008	3.00	3.00	2.98	2.99
563	NYSE	DHY	Wed, Jul 30, 2008	2.96	3.00	2.95	2.98
562	NYSE	DHY	Tue, Jul 29, 2008	3.00	3.00	2.94	2.99
561	NYSE	DHY	Mon, Jul 28, 2008	3.00	3.00	2.97	2.99
560	NYSE	DHY	Fri, Jul 25, 2008	3.00	3.03	2.97	3.00
559	NYSE	DHY	Thu, Jul 24, 2008	3.13	3.13	2.99	3.01
558	NYSE	DHY	Wed, Jul 23, 2008	3.02	3.06	3.00	3.05
557	NYSE	DHY	Tue, Jul 22, 2008	2.99	3.03	2.97	2.99
556	NYSE	DHY	Mon, Jul 21, 2008	3.00	3.02	2.95	2.96
555	NYSE	DHY	Fri, Jul 18, 2008	2.90	2.97	2.85	2.95
554	NYSE	DHY	Thu, Jul 17, 2008	2.99	3.01	2.89	2.95
553	NYSE	DHY	Wed, Jul 16, 2008	2.83	2.99	2.83	2.94
552	NYSE	DHY	Tue, Jul 15, 2008	2.91	2.97	2.80	2.87
551	NYSE	DHY	Mon, Jul 14, 2008	3.10	3.10	2.99	3.00
550	NYSE	DHY	Fri, Jul 11, 2008	3.12	3.20	3.09	3.10
549	NYSE	DHY	Thu, Jul 10, 2008	3.20	3.22	3.12	3.18
548	NYSE	DHY	Wed, Jul 9, 2008	3.15	3.18	3.15	3.17
547	NYSE	DHY	Tue, Jul 8, 2008	3.13	3.15	3.11	3.13
546	NYSE	DHY	Mon, Jul 7, 2008	3.16	3.19	3.11	3.11
545	NYSE	DHY	Thu, Jul 3, 2008	3.21	3.21	3.16	3.16
544	NYSE	DHY	Wed, Jul 2, 2008	3.27	3.27	3.17	3.23
543	NYSE	DHY	Tue, Jul 1, 2008	3.22	3.27	3.20	3.26
542	NYSE	DHY	Mon, Jun 30, 2008	3.25	3.30	3.21	3.22
541	NYSE	DHY	Fri, Jun 27, 2008	3.32	3.34	3.25	3.27
540	NYSE	DHY	Thu, Jun 26, 2008	3.25	3.39	3.25	3.30
539	NYSE	DHY	Wed, Jun 25, 2008	3.35	3.35	3.31	3.31
538	NYSE	DHY	Tue, Jun 24, 2008	3.39	3.39	3.31	3.33
537	NYSE	DHY	Mon, Jun 23, 2008	3.44	3.44	3.34	3.38
536	NYSE	DHY	Fri, Jun 20, 2008	3.45	3.49	3.32	3.36
535	NYSE	DHY	Thu, Jun 19, 2008	3.45	3.49	3.38	3.42
534	NYSE	DHY	Wed, Jun 18, 2008	3.48	3.48	3.40	3.45
533	NYSE	DHY	Tue, Jun 17, 2008	3.46	3.55	3.45	3.45
532	NYSE	DHY	Mon, Jun 16, 2008	3.52	3.52	3.48	3.51
531	NYSE	DHY	Fri, Jun 13, 2008	3.51	3.53	3.46	3.52
530	NYSE	DHY	Thu, Jun 12, 2008	3.52	3.53	3.48	3.49
529	NYSE	DHY	Wed, Jun 11, 2008	3.58	3.58	3.51	3.55
528	NYSE	DHY	Tue, Jun 10, 2008	3.57	3.58	3.54	3.56
527	NYSE	DHY	Mon, Jun 9, 2008	3.59	3.59	3.53	3.56
526	NYSE	DHY	Fri, Jun 6, 2008	3.50	3.56	3.50	3.56
525	NYSE	DHY	Thu, Jun 5, 2008	3.52	3.53	3.51	3.51
524	NYSE	DHY	Wed, Jun 4, 2008	3.54	3.58	3.53	3.54
523	NYSE	DHY	Tue, Jun 3, 2008	3.53	3.58	3.50	3.54
522	NYSE	DHY	Mon, Jun 2, 2008	3.53	3.56	3.50	3.51
521	NYSE	DHY	Fri, May 30, 2008	3.54	3.54	3.50	3.50
520	NYSE	DHY	Thu, May 29, 2008	3.54	3.54	3.50	3.50
519	NYSE	DHY	Wed, May 28, 2008	3.53	3.54	3.51	3.51
518	NYSE	DHY	Tue, May 27, 2008	3.54	3.55	3.51	3.51
517	NYSE	DHY	Fri, May 23, 2008	3.53	3.56	3.50	3.50
516	NYSE	DHY	Thu, May 22, 2008	3.54	3.56	3.50	3.50
515	NYSE	DHY	Wed, May 21, 2008	3.54	3.56	3.50	3.50
514	NYSE	DHY	Tue, May 20, 2008	3.52	3.58	3.52	3.52
513	NYSE	DHY	Mon, May 19, 2008	3.56	3.57	3.50	3.56
512	NYSE	DHY	Fri, May 16, 2008	3.55	3.58	3.50	3.52
511	NYSE	DHY	Thu, May 15, 2008	3.55	3.56	3.52	3.55
510	NYSE	DHY	Wed, May 14, 2008	3.50	3.55	3.49	3.55
509	NYSE	DHY	Tue, May 13, 2008	3.52	3.52	3.48	3.49
508	NYSE	DHY	Mon, May 12, 2008	3.50	3.54	3.50	3.53
507	NYSE	DHY	Fri, May 9, 2008	3.49	3.50	3.47	3.50
506	NYSE	DHY	Thu, May 8, 2008	3.55	3.57	3.44	3.49
505	NYSE	DHY	Wed, May 7, 2008	3.53	3.56	3.49	3.49
504	NYSE	DHY	Tue, May 6, 2008	3.61	3.61	3.49	3.54
503	NYSE	DHY	Mon, May 5, 2008	3.55	3.59	3.51	3.55
502	NYSE	DHY	Fri, May 2, 2008	3.58	3.59	3.55	3.57
501	NYSE	DHY	Thu, May 1, 2008	3.56	3.60	3.55	3.58
500	NYSE	DHY	Wed, Apr 30, 2008	3.51	3.65	3.50	3.57
499	NYSE	DHY	Tue, Apr 29, 2008	3.50	3.65	3.48	3.55
498	NYSE	DHY	Mon, Apr 28, 2008	3.46	3.52	3.46	3.52
497	NYSE	DHY	Fri, Apr 25, 2008	3.49	3.52	3.44	3.48
496	NYSE	DHY	Thu, Apr 24, 2008	3.81	3.81	3.48	3.49
495	NYSE	DHY	Wed, Apr 23, 2008	3.45	3.51	3.39	3.51
494	NYSE	DHY	Tue, Apr 22, 2008	3.32	3.49	3.32	3.49
493	NYSE	DHY	Mon, Apr 21, 2008	3.40	3.43	3.35	3.42
492	NYSE	DHY	Fri, Apr 18, 2008	3.25	3.36	3.25	3.35
491	NYSE	DHY	Thu, Apr 17, 2008	3.22	3.27	3.22	3.25
490	NYSE	DHY	Wed, Apr 16, 2008	3.23	3.27	3.20	3.26
489	NYSE	DHY	Tue, Apr 15, 2008	3.23	3.24	3.17	3.24
488	NYSE	DHY	Mon, Apr 14, 2008	3.15	3.23	3.15	3.23
487	NYSE	DHY	Fri, Apr 11, 2008	3.15	3.19	3.15	3.18
486	NYSE	DHY	Thu, Apr 10, 2008	3.27	3.27	3.20	3.22
485	NYSE	DHY	Wed, Apr 9, 2008	3.17	3.23	3.17	3.23
484	NYSE	DHY	Tue, Apr 8, 2008	3.20	3.27	3.17	3.17
483	NYSE	DHY	Mon, Apr 7, 2008	3.18	3.26	3.17	3.26
482	NYSE	DHY	Fri, Apr 4, 2008	3.15	3.17	3.13	3.17
481	NYSE	DHY	Thu, Apr 3, 2008	3.12	3.18	3.12	3.15
480	NYSE	DHY	Wed, Apr 2, 2008	3.12	3.19	3.07	3.18
479	NYSE	DHY	Tue, Apr 1, 2008	3.09	3.20	3.09	3.18
478	NYSE	DHY	Mon, Mar 31, 2008	3.06	3.13	3.06	3.09
477	NYSE	DHY	Fri, Mar 28, 2008	3.08	3.13	3.05	3.10
476	NYSE	DHY	Thu, Mar 27, 2008	3.09	3.12	3.08	3.08
475	NYSE	DHY	Wed, Mar 26, 2008	3.12	3.19	3.07	3.09
474	NYSE	DHY	Tue, Mar 25, 2008	3.10	3.17	3.08	3.16
473	NYSE	DHY	Mon, Mar 24, 2008	3.08	3.13	3.06	3.07
472	NYSE	DHY	Thu, Mar 20, 2008	3.05	3.11	3.05	3.06
471	NYSE	DHY	Wed, Mar 19, 2008	3.07	3.12	3.06	3.07
470	NYSE	DHY	Tue, Mar 18, 2008	3.07	3.14	3.06	3.08
469	NYSE	DHY	Mon, Mar 17, 2008	3.17	3.22	3.07	3.08
468	NYSE	DHY	Fri, Mar 14, 2008	3.20	3.25	3.15	3.17
467	NYSE	DHY	Thu, Mar 13, 2008	3.26	3.26	3.07	3.18
466	NYSE	DHY	Wed, Mar 12, 2008	3.22	3.25	3.18	3.21
465	NYSE	DHY	Tue, Mar 11, 2008	3.25	3.25	3.15	3.22
464	NYSE	DHY	Mon, Mar 10, 2008	3.24	3.24	3.12	3.16
463	NYSE	DHY	Fri, Mar 7, 2008	3.20	3.24	3.20	3.24
462	NYSE	DHY	Thu, Mar 6, 2008	3.21	3.22	3.18	3.20
461	NYSE	DHY	Wed, Mar 5, 2008	3.21	3.29	3.21	3.21
460	NYSE	DHY	Tue, Mar 4, 2008	3.26	3.29	3.23	3.26
459	NYSE	DHY	Mon, Mar 3, 2008	3.31	3.35	3.28	3.29
458	NYSE	DHY	Fri, Feb 29, 2008	3.33	3.35	3.30	3.31
457	NYSE	DHY	Thu, Feb 28, 2008	3.38	3.43	3.33	3.34
456	NYSE	DHY	Wed, Feb 27, 2008	3.31	3.38	3.31	3.38
455	NYSE	DHY	Tue, Feb 26, 2008	3.34	3.39	3.27	3.31
454	NYSE	DHY	Mon, Feb 25, 2008	3.35	3.37	3.28	3.35
453	NYSE	DHY	Fri, Feb 22, 2008	3.30	3.35	3.30	3.34
452	NYSE	DHY	Thu, Feb 21, 2008	3.33	3.35	3.30	3.33
451	NYSE	DHY	Wed, Feb 20, 2008	3.22	3.33	3.22	3.28
450	NYSE	DHY	Tue, Feb 19, 2008	3.10	3.33	3.10	3.22
449	NYSE	DHY	Fri, Feb 15, 2008	3.22	3.22	3.15	3.19
448	NYSE	DHY	Thu, Feb 14, 2008	3.31	3.40	3.04	3.16
447	NYSE	DHY	Wed, Feb 13, 2008	3.39	3.41	3.29	3.31
446	NYSE	DHY	Tue, Feb 12, 2008	3.39	3.42	3.36	3.42
445	NYSE	DHY	Mon, Feb 11, 2008	3.53	3.53	3.35	3.37
444	NYSE	DHY	Fri, Feb 8, 2008	3.45	3.45	3.35	3.35
443	NYSE	DHY	Thu, Feb 7, 2008	3.40	3.45	3.40	3.42
442	NYSE	DHY	Wed, Feb 6, 2008	3.39	3.45	3.39	3.42
441	NYSE	DHY	Tue, Feb 5, 2008	3.39	3.44	3.39	3.39
440	NYSE	DHY	Mon, Feb 4, 2008	3.40	3.44	3.40	3.41
439	NYSE	DHY	Fri, Feb 1, 2008	3.38	3.62	3.35	3.38
438	NYSE	DHY	Thu, Jan 31, 2008	3.34	3.40	3.34	3.39
437	NYSE	DHY	Wed, Jan 30, 2008	3.36	3.38	3.33	3.36
436	NYSE	DHY	Tue, Jan 29, 2008	3.33	3.37	3.31	3.35
435	NYSE	DHY	Mon, Jan 28, 2008	3.53	3.53	3.29	3.37
434	NYSE	DHY	Fri, Jan 25, 2008	3.23	3.39	3.23	3.33
433	NYSE	DHY	Thu, Jan 24, 2008	3.18	3.41	3.18	3.32
432	NYSE	DHY	Wed, Jan 23, 2008	3.24	3.33	3.15	3.21
431	NYSE	DHY	Tue, Jan 22, 2008	3.02	3.34	2.95	3.23
430	NYSE	DHY	Fri, Jan 18, 2008	3.32	3.34	3.24	3.26
429	NYSE	DHY	Thu, Jan 17, 2008	3.40	3.40	3.31	3.33
428	NYSE	DHY	Wed, Jan 16, 2008	3.36	3.37	3.35	3.36
427	NYSE	DHY	Tue, Jan 15, 2008	3.48	3.48	3.35	3.35
426	NYSE	DHY	Mon, Jan 14, 2008	3.32	3.37	3.32	3.33
425	NYSE	DHY	Fri, Jan 11, 2008	3.33	3.40	3.33	3.36
424	NYSE	DHY	Thu, Jan 10, 2008	3.34	3.37	3.32	3.34
423	NYSE	DHY	Wed, Jan 9, 2008	3.40	3.41	3.32	3.36
422	NYSE	DHY	Tue, Jan 8, 2008	3.42	3.47	3.41	3.41
421	NYSE	DHY	Mon, Jan 7, 2008	3.75	3.75	3.40	3.45
420	NYSE	DHY	Fri, Jan 4, 2008	3.48	3.48	3.41	3.45
419	NYSE	DHY	Thu, Jan 3, 2008	3.49	3.49	3.33	3.44
418	NYSE	DHY	Wed, Jan 2, 2008	3.33	3.37	3.32	3.37
417	NYSE	DHY	Mon, Dec 31, 2007	3.50	3.50	3.31	3.32
416	NYSE	DHY	Fri, Dec 28, 2007	3.39	3.39	3.31	3.32
415	NYSE	DHY	Thu, Dec 27, 2007	3.35	3.36	3.31	3.35
414	NYSE	DHY	Wed, Dec 26, 2007	3.32	3.37	3.32	3.33
413	NYSE	DHY	Mon, Dec 24, 2007	3.38	3.38	3.27	3.33
412	NYSE	DHY	Fri, Dec 21, 2007	3.02	3.31	3.00	3.28
411	NYSE	DHY	Thu, Dec 20, 2007	3.31	3.33	3.28	3.28
410	NYSE	DHY	Wed, Dec 19, 2007	3.25	3.35	3.25	3.31
409	NYSE	DHY	Tue, Dec 18, 2007	3.25	3.34	3.25	3.32
408	NYSE	DHY	Mon, Dec 17, 2007	3.34	3.37	3.29	3.30
407	NYSE	DHY	Fri, Dec 14, 2007	3.37	3.38	3.35	3.35
406	NYSE	DHY	Thu, Dec 13, 2007	3.39	3.43	3.37	3.37
405	NYSE	DHY	Wed, Dec 12, 2007	3.43	3.45	3.42	3.42
404	NYSE	DHY	Tue, Dec 11, 2007	3.40	3.45	3.39	3.43
403	NYSE	DHY	Mon, Dec 10, 2007	3.41	3.45	3.40	3.41
402	NYSE	DHY	Fri, Dec 7, 2007	3.41	3.45	3.40	3.43
401	NYSE	DHY	Thu, Dec 6, 2007	3.40	3.43	3.40	3.41
400	NYSE	DHY	Wed, Dec 5, 2007	3.41	3.43	3.37	3.40
399	NYSE	DHY	Tue, Dec 4, 2007	3.48	3.49	3.39	3.42
398	NYSE	DHY	Mon, Dec 3, 2007	3.39	3.49	3.39	3.48
397	NYSE	DHY	Fri, Nov 30, 2007	3.37	3.55	3.37	3.42
396	NYSE	DHY	Thu, Nov 29, 2007	3.40	3.45	3.35	3.37
395	NYSE	DHY	Wed, Nov 28, 2007	3.28	3.38	3.28	3.37
394	NYSE	DHY	Tue, Nov 27, 2007	3.25	3.30	3.23	3.29
393	NYSE	DHY	Mon, Nov 26, 2007	3.29	3.33	3.25	3.25
392	NYSE	DHY	Fri, Nov 23, 2007	3.29	3.30	3.23	3.29
391	NYSE	DHY	Wed, Nov 21, 2007	3.36	3.36	3.26	3.27
390	NYSE	DHY	Tue, Nov 20, 2007	3.26	3.33	3.25	3.29
389	NYSE	DHY	Mon, Nov 19, 2007	3.36	3.40	3.29	3.30
388	NYSE	DHY	Fri, Nov 16, 2007	3.44	3.44	3.36	3.36
387	NYSE	DHY	Thu, Nov 15, 2007	3.48	3.48	3.37	3.37
386	NYSE	DHY	Wed, Nov 14, 2007	3.34	3.50	3.34	3.50
385	NYSE	DHY	Tue, Nov 13, 2007	3.32	3.39	3.32	3.34
384	NYSE	DHY	Mon, Nov 12, 2007	3.43	3.43	3.35	3.36
383	NYSE	DHY	Fri, Nov 9, 2007	3.47	3.47	3.43	3.43
382	NYSE	DHY	Thu, Nov 8, 2007	3.40	3.95	3.40	3.46
381	NYSE	DHY	Wed, Nov 7, 2007	3.51	3.53	3.48	3.49
380	NYSE	DHY	Tue, Nov 6, 2007	3.57	3.57	3.52	3.55
379	NYSE	DHY	Mon, Nov 5, 2007	3.59	3.67	3.57	3.57
378	NYSE	DHY	Fri, Nov 2, 2007	3.62	3.68	3.62	3.62
377	NYSE	DHY	Thu, Nov 1, 2007	3.65	3.68	3.62	3.62
376	NYSE	DHY	Wed, Oct 31, 2007	3.68	3.71	3.65	3.65
375	NYSE	DHY	Tue, Oct 30, 2007	3.67	3.73	3.65	3.68
374	NYSE	DHY	Mon, Oct 29, 2007	3.70	3.78	3.66	3.68
373	NYSE	DHY	Fri, Oct 26, 2007	3.74	3.76	3.67	3.70
372	NYSE	DHY	Thu, Oct 25, 2007	3.67	3.73	3.67	3.73
371	NYSE	DHY	Wed, Oct 24, 2007	3.64	3.74	3.64	3.68
370	NYSE	DHY	Tue, Oct 23, 2007	3.72	3.77	3.70	3.71
369	NYSE	DHY	Mon, Oct 22, 2007	3.67	3.72	3.64	3.70
368	NYSE	DHY	Fri, Oct 19, 2007	3.79	3.79	3.70	3.70
367	NYSE	DHY	Thu, Oct 18, 2007	3.75	3.80	3.75	3.77
366	NYSE	DHY	Wed, Oct 17, 2007	3.78	3.79	3.76	3.76
365	NYSE	DHY	Tue, Oct 16, 2007	3.82	3.87	3.77	3.77
364	NYSE	DHY	Mon, Oct 15, 2007	3.87	3.90	3.81	3.81
363	NYSE	DHY	Fri, Oct 12, 2007	3.90	3.94	3.87	3.87
362	NYSE	DHY	Thu, Oct 11, 2007	3.96	4.00	3.88	3.88
361	NYSE	DHY	Wed, Oct 10, 2007	3.93	4.00	3.93	3.97
360	NYSE	DHY	Tue, Oct 9, 2007	3.95	3.96	3.93	3.96
359	NYSE	DHY	Mon, Oct 8, 2007	3.93	4.00	3.92	3.92
358	NYSE	DHY	Fri, Oct 5, 2007	3.87	4.00	3.87	3.94
357	NYSE	DHY	Thu, Oct 4, 2007	3.88	3.89	3.85	3.87
356	NYSE	DHY	Wed, Oct 3, 2007	3.90	3.90	3.85	3.85
355	NYSE	DHY	Tue, Oct 2, 2007	3.97	4.02	3.90	3.91
354	NYSE	DHY	Mon, Oct 1, 2007	3.92	3.99	3.88	3.96
353	NYSE	DHY	Fri, Sep 28, 2007	3.92	3.93	3.90	3.91
352	NYSE	DHY	Thu, Sep 27, 2007	3.87	3.95	3.87	3.92
351	NYSE	DHY	Wed, Sep 26, 2007	3.89	3.92	3.86	3.87
350	NYSE	DHY	Tue, Sep 25, 2007	3.86	3.90	3.86	3.88
349	NYSE	DHY	Mon, Sep 24, 2007	3.86	3.92	3.86	3.86
348	NYSE	DHY	Fri, Sep 21, 2007	3.85	3.86	3.81	3.85
347	NYSE	DHY	Thu, Sep 20, 2007	3.79	3.88	3.79	3.81
346	NYSE	DHY	Wed, Sep 19, 2007	3.77	3.83	3.75	3.79
345	NYSE	DHY	Tue, Sep 18, 2007	3.70	3.79	3.70	3.75
344	NYSE	DHY	Mon, Sep 17, 2007	3.71	3.73	3.69	3.69
343	NYSE	DHY	Fri, Sep 14, 2007	3.67	3.72	3.66	3.70
342	NYSE	DHY	Thu, Sep 13, 2007	3.71	3.73	3.68	3.70
341	NYSE	DHY	Wed, Sep 12, 2007	3.75	3.80	3.75	3.78
340	NYSE	DHY	Tue, Sep 11, 2007	3.77	3.82	3.75	3.76
339	NYSE	DHY	Mon, Sep 10, 2007	3.78	3.80	3.72	3.77
338	NYSE	DHY	Fri, Sep 7, 2007	3.82	3.85	3.75	3.77
337	NYSE	DHY	Thu, Sep 6, 2007	3.87	3.88	3.80	3.82
336	NYSE	DHY	Wed, Sep 5, 2007	3.87	3.88	3.83	3.84
335	NYSE	DHY	Tue, Sep 4, 2007	3.78	3.85	3.78	3.83
334	NYSE	DHY	Fri, Aug 31, 2007	3.77	3.85	3.77	3.78
333	NYSE	DHY	Thu, Aug 30, 2007	3.77	3.80	3.75	3.75
332	NYSE	DHY	Wed, Aug 29, 2007	3.73	3.81	3.72	3.78
331	NYSE	DHY	Tue, Aug 28, 2007	3.71	3.76	3.71	3.72
330	NYSE	DHY	Mon, Aug 27, 2007	3.84	3.84	3.70	3.71
329	NYSE	DHY	Fri, Aug 24, 2007	3.71	3.77	3.70	3.71
328	NYSE	DHY	Thu, Aug 23, 2007	3.71	3.85	3.71	3.73
327	NYSE	DHY	Wed, Aug 22, 2007	3.68	3.77	3.65	3.72
326	NYSE	DHY	Tue, Aug 21, 2007	3.51	3.79	3.51	3.70
325	NYSE	DHY	Mon, Aug 20, 2007	3.45	3.55	3.36	3.50
324	NYSE	DHY	Fri, Aug 17, 2007	3.53	3.53	3.16	3.31
323	NYSE	DHY	Thu, Aug 16, 2007	3.25	3.34	2.90	3.18
322	NYSE	DHY	Wed, Aug 15, 2007	3.40	3.53	3.35	3.37
321	NYSE	DHY	Tue, Aug 14, 2007	3.71	3.71	3.64	3.64
320	NYSE	DHY	Mon, Aug 13, 2007	3.73	3.78	3.70	3.70
319	NYSE	DHY	Fri, Aug 10, 2007	3.76	3.88	3.74	3.77
318	NYSE	DHY	Thu, Aug 9, 2007	3.78	3.80	3.77	3.77
317	NYSE	DHY	Wed, Aug 8, 2007	3.73	3.82	3.73	3.78
316	NYSE	DHY	Tue, Aug 7, 2007	3.75	3.80	3.72	3.73
315	NYSE	DHY	Mon, Aug 6, 2007	3.85	3.90	3.76	3.76
314	NYSE	DHY	Fri, Aug 3, 2007	3.88	3.90	3.85	3.85
313	NYSE	DHY	Thu, Aug 2, 2007	3.89	3.94	3.87	3.89
312	NYSE	DHY	Wed, Aug 1, 2007	3.95	3.95	3.82	3.85
311	NYSE	DHY	Tue, Jul 31, 2007	3.87	4.00	3.87	3.97
310	NYSE	DHY	Mon, Jul 30, 2007	3.93	4.00	3.83	3.87
309	NYSE	DHY	Fri, Jul 27, 2007	3.79	3.90	3.79	3.83
308	NYSE	DHY	Thu, Jul 26, 2007	3.94	3.94	3.70	3.79
307	NYSE	DHY	Wed, Jul 25, 2007	4.02	4.04	3.96	4.01
306	NYSE	DHY	Tue, Jul 24, 2007	4.05	4.08	4.01	4.02
305	NYSE	DHY	Mon, Jul 23, 2007	4.14	4.17	4.06	4.09
304	NYSE	DHY	Fri, Jul 20, 2007	4.12	4.13	4.10	4.12
303	NYSE	DHY	Thu, Jul 19, 2007	4.11	4.15	4.11	4.12
302	NYSE	DHY	Wed, Jul 18, 2007	4.12	4.16	4.10	4.10
301	NYSE	DHY	Tue, Jul 17, 2007	4.16	4.18	4.11	4.13
300	NYSE	DHY	Mon, Jul 16, 2007	4.18	4.19	4.11	4.13
299	NYSE	DHY	Fri, Jul 13, 2007	4.17	4.22	4.15	4.18
298	NYSE	DHY	Thu, Jul 12, 2007	4.23	4.27	4.22	4.23
297	NYSE	DHY	Wed, Jul 11, 2007	4.22	4.28	4.21	4.23
296	NYSE	DHY	Tue, Jul 10, 2007	4.26	4.27	4.20	4.23
295	NYSE	DHY	Mon, Jul 9, 2007	4.24	4.28	4.23	4.26
294	NYSE	DHY	Fri, Jul 6, 2007	4.20	4.25	4.17	4.23
293	NYSE	DHY	Thu, Jul 5, 2007	4.30	4.30	4.15	4.18
292	NYSE	DHY	Tue, Jul 3, 2007	4.22	4.29	4.22	4.25
291	NYSE	DHY	Mon, Jul 2, 2007	4.29	4.30	4.25	4.25
290	NYSE	DHY	Fri, Jun 29, 2007	4.25	4.32	4.24	4.30
289	NYSE	DHY	Thu, Jun 28, 2007	4.17	4.27	4.16	4.27
288	NYSE	DHY	Wed, Jun 27, 2007	4.15	4.20	4.11	4.19
287	NYSE	DHY	Tue, Jun 26, 2007	4.18	4.20	4.15	4.16
286	NYSE	DHY	Mon, Jun 25, 2007	4.17	4.20	4.16	4.20
285	NYSE	DHY	Fri, Jun 22, 2007	4.21	4.23	4.15	4.19
284	NYSE	DHY	Thu, Jun 21, 2007	4.23	4.26	4.13	4.20
283	NYSE	DHY	Wed, Jun 20, 2007	4.30	4.32	4.25	4.25
282	NYSE	DHY	Tue, Jun 19, 2007	4.31	4.34	4.28	4.31
281	NYSE	DHY	Mon, Jun 18, 2007	4.31	4.34	4.28	4.32
280	NYSE	DHY	Fri, Jun 15, 2007	4.30	4.33	4.28	4.31
279	NYSE	DHY	Thu, Jun 14, 2007	4.27	4.33	4.27	4.30
278	NYSE	DHY	Wed, Jun 13, 2007	4.25	4.32	4.25	4.30
277	NYSE	DHY	Tue, Jun 12, 2007	4.31	4.34	4.26	4.29
276	NYSE	DHY	Mon, Jun 11, 2007	4.37	4.40	4.31	4.34
275	NYSE	DHY	Fri, Jun 8, 2007	4.36	4.40	4.35	4.38
274	NYSE	DHY	Thu, Jun 7, 2007	4.41	4.45	4.38	4.38
273	NYSE	DHY	Wed, Jun 6, 2007	4.45	4.47	4.41	4.41
272	NYSE	DHY	Tue, Jun 5, 2007	4.46	4.47	4.41	4.46
271	NYSE	DHY	Mon, Jun 4, 2007	4.42	4.48	4.42	4.48
270	NYSE	DHY	Fri, Jun 1, 2007	4.43	4.43	4.41	4.43
269	NYSE	DHY	Thu, May 31, 2007	4.43	4.46	4.42	4.43
268	NYSE	DHY	Wed, May 30, 2007	4.43	4.45	4.42	4.43
267	NYSE	DHY	Tue, May 29, 2007	4.43	4.46	4.43	4.43
266	NYSE	DHY	Fri, May 25, 2007	4.42	4.44	4.41	4.43
265	NYSE	DHY	Thu, May 24, 2007	4.43	4.46	4.40	4.40
264	NYSE	DHY	Wed, May 23, 2007	4.40	4.46	4.40	4.43
263	NYSE	DHY	Tue, May 22, 2007	4.42	4.45	4.42	4.43
262	NYSE	DHY	Mon, May 21, 2007	4.45	4.45	4.41	4.42
261	NYSE	DHY	Fri, May 18, 2007	4.42	4.43	4.40	4.40
260	NYSE	DHY	Thu, May 17, 2007	4.40	4.43	4.35	4.41
259	NYSE	DHY	Wed, May 16, 2007	4.41	4.44	4.40	4.43
258	NYSE	DHY	Tue, May 15, 2007	4.46	4.47	4.41	4.41
257	NYSE	DHY	Mon, May 14, 2007	4.48	4.54	4.47	4.47
256	NYSE	DHY	Fri, May 11, 2007	4.46	4.53	4.39	4.48
255	NYSE	DHY	Thu, May 10, 2007	4.50	4.54	4.50	4.53
254	NYSE	DHY	Wed, May 9, 2007	4.51	4.59	4.50	4.51
253	NYSE	DHY	Tue, May 8, 2007	4.50	4.53	4.48	4.51
252	NYSE	DHY	Mon, May 7, 2007	4.48	4.53	4.48	4.50
251	NYSE	DHY	Fri, May 4, 2007	4.51	4.51	4.48	4.48
250	NYSE	DHY	Thu, May 3, 2007	4.52	4.54	4.49	4.50
249	NYSE	DHY	Wed, May 2, 2007	4.49	4.75	4.48	4.51
248	NYSE	DHY	Tue, May 1, 2007	4.50	4.50	4.48	4.50
247	NYSE	DHY	Mon, Apr 30, 2007	4.49	4.52	4.48	4.52
246	NYSE	DHY	Fri, Apr 27, 2007	4.47	4.50	4.46	4.50
245	NYSE	DHY	Thu, Apr 26, 2007	4.48	4.49	4.46	4.46
244	NYSE	DHY	Wed, Apr 25, 2007	4.48	4.51	4.46	4.49
243	NYSE	DHY	Tue, Apr 24, 2007	4.47	4.50	4.46	4.49
242	NYSE	DHY	Mon, Apr 23, 2007	4.48	4.49	4.44	4.48
241	NYSE	DHY	Fri, Apr 20, 2007	4.45	4.48	4.44	4.48
240	NYSE	DHY	Thu, Apr 19, 2007	4.43	4.47	4.42	4.47
239	NYSE	DHY	Wed, Apr 18, 2007	4.45	4.48	4.41	4.42
238	NYSE	DHY	Tue, Apr 17, 2007	4.46	4.48	4.43	4.46
237	NYSE	DHY	Mon, Apr 16, 2007	4.47	4.49	4.45	4.48
236	NYSE	DHY	Fri, Apr 13, 2007	4.50	4.53	4.46	4.51
235	NYSE	DHY	Thu, Apr 12, 2007	4.52	4.55	4.51	4.51
234	NYSE	DHY	Wed, Apr 11, 2007	4.50	4.54	4.50	4.54
233	NYSE	DHY	Tue, Apr 10, 2007	4.49	4.52	4.48	4.50
232	NYSE	DHY	Mon, Apr 9, 2007	4.48	4.52	4.47	4.51
231	NYSE	DHY	Thu, Apr 5, 2007	4.49	4.51	4.46	4.50
230	NYSE	DHY	Wed, Apr 4, 2007	4.49	4.50	4.47	4.49
229	NYSE	DHY	Tue, Apr 3, 2007	4.46	4.49	4.46	4.48
228	NYSE	DHY	Mon, Apr 2, 2007	4.47	4.49	4.43	4.48
227	NYSE	DHY	Fri, Mar 30, 2007	4.49	4.50	4.47	4.49
226	NYSE	DHY	Thu, Mar 29, 2007	4.46	4.49	4.46	4.47
225	NYSE	DHY	Wed, Mar 28, 2007	4.45	4.47	4.43	4.47
224	NYSE	DHY	Tue, Mar 27, 2007	4.45	4.46	4.40	4.46
223	NYSE	DHY	Mon, Mar 26, 2007	4.39	4.45	4.39	4.45
222	NYSE	DHY	Fri, Mar 23, 2007	4.39	4.41	4.36	4.41
221	NYSE	DHY	Thu, Mar 22, 2007	4.37	4.40	4.35	4.37
220	NYSE	DHY	Wed, Mar 21, 2007	4.45	4.46	4.39	4.41
219	NYSE	DHY	Tue, Mar 20, 2007	4.44	4.46	4.42	4.43
218	NYSE	DHY	Mon, Mar 19, 2007	4.41	4.43	4.40	4.43
217	NYSE	DHY	Fri, Mar 16, 2007	4.39	4.45	4.37	4.43
216	NYSE	DHY	Thu, Mar 15, 2007	4.36	4.42	4.35	4.40
215	NYSE	DHY	Wed, Mar 14, 2007	4.35	4.39	4.32	4.36
214	NYSE	DHY	Tue, Mar 13, 2007	4.43	4.45	4.35	4.35
213	NYSE	DHY	Mon, Mar 12, 2007	4.41	4.47	4.40	4.47
212	NYSE	DHY	Fri, Mar 9, 2007	4.45	4.46	4.39	4.43
211	NYSE	DHY	Thu, Mar 8, 2007	4.44	4.47	4.43	4.46
210	NYSE	DHY	Wed, Mar 7, 2007	4.29	4.45	4.29	4.43
209	NYSE	DHY	Tue, Mar 6, 2007	4.33	4.36	4.27	4.29
208	NYSE	DHY	Mon, Mar 5, 2007	4.40	4.44	4.33	4.33
207	NYSE	DHY	Fri, Mar 2, 2007	4.41	4.43	4.40	4.43
206	NYSE	DHY	Thu, Mar 1, 2007	4.48	4.48	4.38	4.40
205	NYSE	DHY	Wed, Feb 28, 2007	4.48	4.49	4.43	4.46
204	NYSE	DHY	Tue, Feb 27, 2007	4.44	4.46	4.42	4.45
203	NYSE	DHY	Mon, Feb 26, 2007	4.46	4.47	4.43	4.44
202	NYSE	DHY	Fri, Feb 23, 2007	4.43	4.48	4.41	4.48
201	NYSE	DHY	Thu, Feb 22, 2007	4.45	4.48	4.43	4.43
200	NYSE	DHY	Wed, Feb 21, 2007	4.44	4.46	4.41	4.44
199	NYSE	DHY	Tue, Feb 20, 2007	4.42	4.45	4.42	4.44
198	NYSE	DHY	Fri, Feb 16, 2007	4.41	4.44	4.41	4.43
197	NYSE	DHY	Thu, Feb 15, 2007	4.38	4.44	4.38	4.42
196	NYSE	DHY	Wed, Feb 14, 2007	4.38	4.42	4.35	4.39
195	NYSE	DHY	Tue, Feb 13, 2007	4.41	4.44	4.37	4.38
194	NYSE	DHY	Mon, Feb 12, 2007	4.44	4.48	4.42	4.42
193	NYSE	DHY	Fri, Feb 9, 2007	4.45	4.46	4.44	4.44
192	NYSE	DHY	Thu, Feb 8, 2007	4.42	4.45	4.40	4.45
191	NYSE	DHY	Wed, Feb 7, 2007	4.44	4.45	4.40	4.40
190	NYSE	DHY	Tue, Feb 6, 2007	4.38	4.45	4.38	4.42
189	NYSE	DHY	Mon, Feb 5, 2007	4.42	4.45	4.41	4.44
188	NYSE	DHY	Fri, Feb 2, 2007	4.42	4.44	4.41	4.43
187	NYSE	DHY	Thu, Feb 1, 2007	4.42	4.44	4.40	4.42
186	NYSE	DHY	Wed, Jan 31, 2007	4.41	4.42	4.40	4.42
185	NYSE	DHY	Tue, Jan 30, 2007	4.40	4.42	4.39	4.42
184	NYSE	DHY	Mon, Jan 29, 2007	4.40	4.42	4.39	4.42
183	NYSE	DHY	Fri, Jan 26, 2007	4.36	4.40	4.36	4.38
182	NYSE	DHY	Thu, Jan 25, 2007	4.35	4.41	4.34	4.37
181	NYSE	DHY	Wed, Jan 24, 2007	4.38	4.41	4.33	4.39
180	NYSE	DHY	Tue, Jan 23, 2007	4.35	4.40	4.35	4.36
179	NYSE	DHY	Mon, Jan 22, 2007	4.39	4.40	4.37	4.37
178	NYSE	DHY	Fri, Jan 19, 2007	4.37	4.40	4.36	4.39
177	NYSE	DHY	Thu, Jan 18, 2007	4.36	4.37	4.35	4.37
176	NYSE	DHY	Wed, Jan 17, 2007	4.34	4.36	4.32	4.35
175	NYSE	DHY	Tue, Jan 16, 2007	4.35	4.35	4.30	4.32
174	NYSE	DHY	Fri, Jan 12, 2007	4.32	4.36	4.30	4.36
173	NYSE	DHY	Thu, Jan 11, 2007	4.32	4.35	4.30	4.32
172	NYSE	DHY	Wed, Jan 10, 2007	4.30	4.34	4.30	4.34
171	NYSE	DHY	Tue, Jan 9, 2007	4.28	4.32	4.26	4.29
170	NYSE	DHY	Mon, Jan 8, 2007	4.27	4.30	4.25	4.28
169	NYSE	DHY	Fri, Jan 5, 2007	4.30	4.34	4.24	4.28
168	NYSE	DHY	Thu, Jan 4, 2007	4.26	4.34	4.26	4.34
167	NYSE	DHY	Wed, Jan 3, 2007	4.20	4.28	4.19	4.28
166	NYSE	DHY	Fri, Dec 29, 2006	4.18	4.22	4.16	4.20
165	NYSE	DHY	Thu, Dec 28, 2006	4.14	4.18	4.14	4.17
164	NYSE	DHY	Wed, Dec 27, 2006	4.13	4.17	4.12	4.16
163	NYSE	DHY	Tue, Dec 26, 2006	4.12	4.16	4.11	4.15
162	NYSE	DHY	Fri, Dec 22, 2006	4.16	4.22	4.15	4.17
161	NYSE	DHY	Thu, Dec 21, 2006	4.18	4.23	4.16	4.16
160	NYSE	DHY	Wed, Dec 20, 2006	4.21	4.28	4.16	4.18
159	NYSE	DHY	Tue, Dec 19, 2006	4.28	4.29	4.25	4.27
158	NYSE	DHY	Mon, Dec 18, 2006	4.26	4.28	4.22	4.28
157	NYSE	DHY	Fri, Dec 15, 2006	4.25	4.28	4.21	4.25
156	NYSE	DHY	Thu, Dec 14, 2006	4.33	4.36	4.26	4.29
155	NYSE	DHY	Wed, Dec 13, 2006	4.41	4.41	4.33	4.35
154	NYSE	DHY	Tue, Dec 12, 2006	4.40	4.42	4.39	4.42
153	NYSE	DHY	Mon, Dec 11, 2006	4.41	4.42	4.40	4.41
152	NYSE	DHY	Fri, Dec 8, 2006	4.38	4.40	4.38	4.40
151	NYSE	DHY	Thu, Dec 7, 2006	4.40	4.42	4.38	4.40
150	NYSE	DHY	Wed, Dec 6, 2006	4.38	4.40	4.37	4.38
149	NYSE	DHY	Tue, Dec 5, 2006	4.40	4.40	4.36	4.40
148	NYSE	DHY	Mon, Dec 4, 2006	4.42	4.42	4.38	4.39
147	NYSE	DHY	Fri, Dec 1, 2006	4.41	4.43	4.40	4.42
146	NYSE	DHY	Thu, Nov 30, 2006	4.40	4.42	4.38	4.42
145	NYSE	DHY	Wed, Nov 29, 2006	4.41	4.42	4.39	4.40
144	NYSE	DHY	Tue, Nov 28, 2006	4.43	4.43	4.39	4.41
143	NYSE	DHY	Mon, Nov 27, 2006	4.42	4.43	4.42	4.43
142	NYSE	DHY	Fri, Nov 24, 2006	4.37	4.42	4.37	4.42
141	NYSE	DHY	Wed, Nov 22, 2006	4.39	4.43	4.37	4.40
140	NYSE	DHY	Tue, Nov 21, 2006	4.43	4.44	4.35	4.40
139	NYSE	DHY	Mon, Nov 20, 2006	4.43	4.47	4.38	4.42
138	NYSE	DHY	Fri, Nov 17, 2006	4.46	4.48	4.44	4.45
137	NYSE	DHY	Thu, Nov 16, 2006	4.46	4.48	4.43	4.45
136	NYSE	DHY	Wed, Nov 15, 2006	4.43	4.46	4.42	4.46
135	NYSE	DHY	Tue, Nov 14, 2006	4.47	4.48	4.42	4.44
134	NYSE	DHY	Mon, Nov 13, 2006	4.45	4.50	4.43	4.43
133	NYSE	DHY	Fri, Nov 10, 2006	4.50	4.52	4.49	4.51
132	NYSE	DHY	Thu, Nov 9, 2006	4.49	4.53	4.48	4.51
131	NYSE	DHY	Wed, Nov 8, 2006	4.50	4.52	4.48	4.51
130	NYSE	DHY	Tue, Nov 7, 2006	4.52	4.53	4.48	4.48
129	NYSE	DHY	Mon, Nov 6, 2006	4.52	4.52	4.48	4.50
128	NYSE	DHY	Fri, Nov 3, 2006	4.46	4.50	4.46	4.50
127	NYSE	DHY	Thu, Nov 2, 2006	4.48	4.49	4.46	4.47
126	NYSE	DHY	Wed, Nov 1, 2006	4.51	4.52	4.48	4.50
125	NYSE	DHY	Tue, Oct 31, 2006	4.49	4.52	4.48	4.50
124	NYSE	DHY	Mon, Oct 30, 2006	4.48	4.49	4.46	4.49
123	NYSE	DHY	Fri, Oct 27, 2006	4.46	4.49	4.45	4.48
122	NYSE	DHY	Thu, Oct 26, 2006	4.46	4.48	4.45	4.48
121	NYSE	DHY	Wed, Oct 25, 2006	4.44	4.46	4.43	4.46
120	NYSE	DHY	Tue, Oct 24, 2006	4.44	4.46	4.43	4.45
119	NYSE	DHY	Mon, Oct 23, 2006	4.35	4.44	4.35	4.44
118	NYSE	DHY	Fri, Oct 20, 2006	4.39	4.41	4.36	4.39
117	NYSE	DHY	Thu, Oct 19, 2006	4.32	4.39	4.32	4.38
116	NYSE	DHY	Wed, Oct 18, 2006	4.32	4.36	4.31	4.31
115	NYSE	DHY	Tue, Oct 17, 2006	4.40	4.40	4.31	4.31
114	NYSE	DHY	Mon, Oct 16, 2006	4.37	4.41	4.32	4.37
113	NYSE	DHY	Fri, Oct 13, 2006	4.39	4.41	4.36	4.40
112	NYSE	DHY	Thu, Oct 12, 2006	4.40	4.43	4.36	4.39
111	NYSE	DHY	Wed, Oct 11, 2006	4.40	4.45	4.40	4.43
110	NYSE	DHY	Tue, Oct 10, 2006	4.45	4.45	4.40	4.40
109	NYSE	DHY	Mon, Oct 9, 2006	4.42	4.45	4.41	4.45
108	NYSE	DHY	Fri, Oct 6, 2006	4.41	4.43	4.39	4.43
107	NYSE	DHY	Thu, Oct 5, 2006	4.41	4.42	4.39	4.41
106	NYSE	DHY	Wed, Oct 4, 2006	4.38	4.43	4.38	4.39
105	NYSE	DHY	Tue, Oct 3, 2006	4.46	4.47	4.39	4.39
104	NYSE	DHY	Mon, Oct 2, 2006	4.49	4.50	4.46	4.47
103	NYSE	DHY	Fri, Sep 29, 2006	4.44	4.50	4.44	4.48
102	NYSE	DHY	Thu, Sep 28, 2006	4.46	4.50	4.45	4.46
101	NYSE	DHY	Wed, Sep 27, 2006	4.46	4.49	4.38	4.46
100	NYSE	DHY	Tue, Sep 26, 2006	4.54	4.54	4.44	4.47
99	NYSE	DHY	Mon, Sep 25, 2006	4.58	4.59	4.50	4.52
98	NYSE	DHY	Fri, Sep 22, 2006	4.58	4.64	4.55	4.55
97	NYSE	DHY	Thu, Sep 21, 2006	4.58	4.62	4.55	4.60
96	NYSE	DHY	Wed, Sep 20, 2006	4.52	4.56	4.51	4.56
95	NYSE	DHY	Tue, Sep 19, 2006	4.54	4.55	4.50	4.52
94	NYSE	DHY	Mon, Sep 18, 2006	4.52	4.55	4.52	4.55
93	NYSE	DHY	Fri, Sep 15, 2006	4.50	4.53	4.50	4.52
92	NYSE	DHY	Thu, Sep 14, 2006	4.47	4.50	4.46	4.50
91	NYSE	DHY	Wed, Sep 13, 2006	4.49	4.53	4.46	4.53
90	NYSE	DHY	Tue, Sep 12, 2006	4.46	4.50	4.45	4.50
89	NYSE	DHY	Mon, Sep 11, 2006	4.43	4.46	4.42	4.46
88	NYSE	DHY	Fri, Sep 8, 2006	4.44	4.45	4.41	4.44
87	NYSE	DHY	Thu, Sep 7, 2006	4.42	4.44	4.40	4.44
86	NYSE	DHY	Wed, Sep 6, 2006	4.45	4.47	4.42	4.44
85	NYSE	DHY	Tue, Sep 5, 2006	4.46	4.48	4.43	4.46
84	NYSE	DHY	Fri, Sep 1, 2006	4.43	4.45	4.43	4.45
83	NYSE	DHY	Thu, Aug 31, 2006	4.41	4.42	4.40	4.42
82	NYSE	DHY	Wed, Aug 30, 2006	4.38	4.38	4.37	4.38
81	NYSE	DHY	Tue, Aug 29, 2006	4.41	4.44	4.35	4.38
80	NYSE	DHY	Mon, Aug 28, 2006	4.45	4.46	4.39	4.41
79	NYSE	DHY	Fri, Aug 25, 2006	4.39	4.45	4.39	4.45
78	NYSE	DHY	Thu, Aug 24, 2006	4.40	4.41	4.38	4.41
77	NYSE	DHY	Wed, Aug 23, 2006	4.37	4.40	4.36	4.39
76	NYSE	DHY	Tue, Aug 22, 2006	4.36	4.38	4.33	4.38
75	NYSE	DHY	Mon, Aug 21, 2006	4.35	4.36	4.32	4.36
74	NYSE	DHY	Fri, Aug 18, 2006	4.33	4.35	4.30	4.34
73	NYSE	DHY	Thu, Aug 17, 2006	4.31	4.32	4.29	4.31
72	NYSE	DHY	Wed, Aug 16, 2006	4.30	4.31	4.26	4.29
71	NYSE	DHY	Tue, Aug 15, 2006	4.25	4.28	4.24	4.28
70	NYSE	DHY	Mon, Aug 14, 2006	4.31	4.32	4.22	4.26
69	NYSE	DHY	Fri, Aug 11, 2006	4.32	4.33	4.25	4.29
68	NYSE	DHY	Thu, Aug 10, 2006	4.34	4.34	4.30	4.33
67	NYSE	DHY	Wed, Aug 9, 2006	4.34	4.34	4.31	4.34
66	NYSE	DHY	Tue, Aug 8, 2006	4.30	4.35	4.30	4.33
65	NYSE	DHY	Mon, Aug 7, 2006	4.33	4.35	4.29	4.33
64	NYSE	DHY	Fri, Aug 4, 2006	4.30	4.34	4.28	4.34
63	NYSE	DHY	Thu, Aug 3, 2006	4.29	4.30	4.27	4.30
62	NYSE	DHY	Wed, Aug 2, 2006	4.27	4.29	4.26	4.28
61	NYSE	DHY	Tue, Aug 1, 2006	4.23	4.25	4.22	4.25
60	NYSE	DHY	Mon, Jul 31, 2006	4.21	4.22	4.19	4.22
59	NYSE	DHY	Fri, Jul 28, 2006	4.19	4.23	4.18	4.21
58	NYSE	DHY	Thu, Jul 27, 2006	4.20	4.20	4.16	4.18
57	NYSE	DHY	Wed, Jul 26, 2006	4.18	4.20	4.16	4.20
56	NYSE	DHY	Tue, Jul 25, 2006	4.13	4.18	4.12	4.17
55	NYSE	DHY	Mon, Jul 24, 2006	4.12	4.13	4.09	4.13
54	NYSE	DHY	Fri, Jul 21, 2006	4.12	4.12	4.08	4.10
53	NYSE	DHY	Thu, Jul 20, 2006	4.09	4.10	4.06	4.10
52	NYSE	DHY	Wed, Jul 19, 2006	4.06	4.08	4.05	4.08
51	NYSE	DHY	Tue, Jul 18, 2006	4.05	4.06	4.02	4.05
50	NYSE	DHY	Mon, Jul 17, 2006	4.09	4.09	4.02	4.04
49	NYSE	DHY	Fri, Jul 14, 2006	4.09	4.09	4.03	4.09
48	NYSE	DHY	Thu, Jul 13, 2006	4.06	4.10	4.05	4.10
47	NYSE	DHY	Wed, Jul 12, 2006	4.04	4.06	4.01	4.06
46	NYSE	DHY	Tue, Jul 11, 2006	4.01	4.03	4.00	4.03
45	NYSE	DHY	Mon, Jul 10, 2006	3.99	4.01	3.98	4.01
44	NYSE	DHY	Fri, Jul 7, 2006	3.95	3.99	3.95	3.98
43	NYSE	DHY	Thu, Jul 6, 2006	3.97	3.98	3.95	3.95
42	NYSE	DHY	Wed, Jul 5, 2006	3.97	3.98	3.94	3.95
41	NYSE	DHY	Mon, Jul 3, 2006	3.95	3.98	3.92	3.98
40	NYSE	DHY	Fri, Jun 30, 2006	3.94	3.96	3.93	3.95
39	NYSE	DHY	Thu, Jun 29, 2006	3.93	3.95	3.92	3.94
38	NYSE	DHY	Wed, Jun 28, 2006	3.94	3.97	3.94	3.94
37	NYSE	DHY	Tue, Jun 27, 2006	3.95	3.97	3.94	3.95
36	NYSE	DHY	Mon, Jun 26, 2006	3.98	4.00	3.95	3.96
35	NYSE	DHY	Fri, Jun 23, 2006	4.00	4.01	3.97	4.00
34	NYSE	DHY	Thu, Jun 22, 2006	4.00	4.00	3.97	4.00
33	NYSE	DHY	Wed, Jun 21, 2006	3.97	4.00	3.95	4.00
32	NYSE	DHY	Tue, Jun 20, 2006	3.95	3.98	3.95	3.97
31	NYSE	DHY	Mon, Jun 19, 2006	3.99	3.99	3.95	3.95
30	NYSE	DHY	Fri, Jun 16, 2006	4.00	4.02	3.96	3.97
29	NYSE	DHY	Thu, Jun 15, 2006	3.94	4.00	3.93	3.96
28	NYSE	DHY	Wed, Jun 14, 2006	4.02	4.03	3.97	3.99
27	NYSE	DHY	Tue, Jun 13, 2006	4.03	4.06	3.99	4.00
26	NYSE	DHY	Mon, Jun 12, 2006	4.07	4.10	4.06	4.09
25	NYSE	DHY	Fri, Jun 9, 2006	4.07	4.09	4.06	4.07
24	NYSE	DHY	Thu, Jun 8, 2006	4.08	4.10	4.06	4.09
23	NYSE	DHY	Wed, Jun 7, 2006	4.09	4.11	4.06	4.07
22	NYSE	DHY	Tue, Jun 6, 2006	4.12	4.14	4.07	4.08
21	NYSE	DHY	Mon, Jun 5, 2006	4.09	4.12	4.08	4.12
20	NYSE	DHY	Fri, Jun 2, 2006	4.04	4.09	4.04	4.09
19	NYSE	DHY	Thu, Jun 1, 2006	4.10	4.10	4.03	4.04
18	NYSE	DHY	Wed, May 31, 2006	4.08	4.10	4.06	4.10
17	NYSE	DHY	Tue, May 30, 2006	4.09	4.09	4.05	4.08
16	NYSE	DHY	Fri, May 26, 2006	4.08	4.09	4.06	4.08
15	NYSE	DHY	Thu, May 25, 2006	4.05	4.09	4.04	4.07
14	NYSE	DHY	Wed, May 24, 2006	4.04	4.08	4.04	4.05
13	NYSE	DHY	Tue, May 23, 2006	4.02	4.07	4.02	4.05
12	NYSE	DHY	Mon, May 22, 2006	4.01	4.06	4.00	4.05
11	NYSE	DHY	Fri, May 19, 2006	4.04	4.04	3.98	4.01
10	NYSE	DHY	Thu, May 18, 2006	4.04	4.05	4.00	4.03
9	NYSE	DHY	Wed, May 17, 2006	4.04	4.05	4.02	4.03
8	NYSE	DHY	Tue, May 16, 2006	4.04	4.09	4.02	4.04
7	NYSE	DHY	Mon, May 15, 2006	4.07	4.09	4.03	4.03
6	NYSE	DHY	Fri, May 12, 2006	4.06	4.10	4.06	4.10
5	NYSE	DHY	Thu, May 11, 2006	4.08	4.12	4.01	4.06
4	NYSE	DHY	Fri, Nov 4, 2005	4.87	4.88	4.78	4.84
3	NYSE	DHY	Mon, Oct 31, 2005	4.76	4.84	4.76	4.77
2	NYSE	DHY	Tue, May 31, 2005	4.57	4.62	4.57	4.57
1	NYSE	DHY	Mon, Mar 14, 2005	4.96	4.97	4.83	4.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Credit Suisse High Yield Bond Fund NYSE:DHY 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