Delek US Holdings Inc NYSE:DK Historical Prices

Below are the 4521 trading days of historical prices for DK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4521	NYSE	DK	Fri, Apr 19, 2024	29.39	30.06	29.31	29.67
4520	NYSE	DK	Thu, Apr 18, 2024	30.22	30.22	29.31	29.45
4519	NYSE	DK	Wed, Apr 17, 2024	30.70	30.84	29.84	30.10
4518	NYSE	DK	Tue, Apr 16, 2024	30.74	30.85	30.12	30.50
4517	NYSE	DK	Mon, Apr 15, 2024	31.50	31.55	30.57	30.95
4516	NYSE	DK	Fri, Apr 12, 2024	31.95	32.09	31.15	31.63
4515	NYSE	DK	Thu, Apr 11, 2024	31.76	31.98	31.28	31.59
4514	NYSE	DK	Wed, Apr 10, 2024	31.14	31.68	30.96	31.47
4513	NYSE	DK	Tue, Apr 9, 2024	32.54	32.69	31.34	31.39
4512	NYSE	DK	Mon, Apr 8, 2024	33.10	33.27	32.28	32.37
4511	NYSE	DK	Fri, Apr 5, 2024	33.10	33.60	32.67	33.39
4510	NYSE	DK	Thu, Apr 4, 2024	32.04	33.18	32.04	32.80
4509	NYSE	DK	Wed, Apr 3, 2024	31.75	32.63	31.63	32.17
4508	NYSE	DK	Tue, Apr 2, 2024	30.86	31.69	30.50	31.61
4507	NYSE	DK	Mon, Apr 1, 2024	30.53	31.44	29.82	30.71
4506	NYSE	DK	Thu, Mar 28, 2024	30.70	30.84	30.06	30.74
4505	NYSE	DK	Wed, Mar 27, 2024	30.66	30.98	30.53	30.66
4504	NYSE	DK	Tue, Mar 26, 2024	30.78	31.09	30.46	30.56
4503	NYSE	DK	Mon, Mar 25, 2024	31.00	31.41	30.59	30.65
4502	NYSE	DK	Fri, Mar 22, 2024	30.72	30.77	30.31	30.74
4501	NYSE	DK	Thu, Mar 21, 2024	30.62	30.91	30.31	30.68
4500	NYSE	DK	Wed, Mar 20, 2024	29.98	30.62	29.88	30.59
4499	NYSE	DK	Tue, Mar 19, 2024	29.54	30.44	29.54	30.23
4498	NYSE	DK	Mon, Mar 18, 2024	29.63	30.09	29.13	29.63
4497	NYSE	DK	Fri, Mar 15, 2024	27.88	29.73	27.88	29.50
4496	NYSE	DK	Thu, Mar 14, 2024	27.25	27.88	26.83	27.67
4495	NYSE	DK	Wed, Mar 13, 2024	26.23	27.59	26.16	27.18
4494	NYSE	DK	Tue, Mar 12, 2024	26.43	26.47	25.75	25.87
4493	NYSE	DK	Mon, Mar 11, 2024	26.42	26.81	26.23	26.58
4492	NYSE	DK	Fri, Mar 8, 2024	26.01	26.70	25.91	26.50
4491	NYSE	DK	Thu, Mar 7, 2024	25.46	26.10	25.32	26.03
4490	NYSE	DK	Wed, Mar 6, 2024	25.54	25.78	24.66	25.28
4489	NYSE	DK	Tue, Mar 5, 2024	25.61	26.06	25.30	25.40
4488	NYSE	DK	Mon, Mar 4, 2024	25.63	26.42	25.42	25.64
4487	NYSE	DK	Fri, Mar 1, 2024	25.74	26.24	25.62	25.85
4486	NYSE	DK	Thu, Feb 29, 2024	24.57	25.75	24.55	25.51
4485	NYSE	DK	Wed, Feb 28, 2024	25.49	25.94	24.54	24.43
4484	NYSE	DK	Tue, Feb 27, 2024	26.69	28.37	25.55	25.72
4483	NYSE	DK	Mon, Feb 26, 2024	28.11	28.66	27.91	28.29
4482	NYSE	DK	Fri, Feb 23, 2024	27.36	28.37	27.19	28.26
4481	NYSE	DK	Thu, Feb 22, 2024	27.33	27.68	27.01	27.66
4480	NYSE	DK	Wed, Feb 21, 2024	27.58	27.99	27.43	27.78
4479	NYSE	DK	Tue, Feb 20, 2024	28.16	28.21	27.04	27.33
4478	NYSE	DK	Fri, Feb 16, 2024	28.67	28.84	28.16	28.32
4477	NYSE	DK	Thu, Feb 15, 2024	28.02	28.91	28.02	28.70
4476	NYSE	DK	Wed, Feb 14, 2024	28.17	28.23	27.45	28.07
4475	NYSE	DK	Tue, Feb 13, 2024	28.11	28.37	27.58	27.87
4474	NYSE	DK	Mon, Feb 12, 2024	28.47	28.82	28.27	28.33
4473	NYSE	DK	Fri, Feb 9, 2024	27.98	28.50	27.98	28.43
4472	NYSE	DK	Thu, Feb 8, 2024	27.29	28.26	27.25	28.11
4471	NYSE	DK	Wed, Feb 7, 2024	26.81	27.68	26.63	27.31
4470	NYSE	DK	Tue, Feb 6, 2024	27.21	27.80	26.60	26.66
4469	NYSE	DK	Mon, Feb 5, 2024	26.21	27.25	26.00	27.18
4468	NYSE	DK	Fri, Feb 2, 2024	26.84	26.99	26.20	26.50
4467	NYSE	DK	Thu, Feb 1, 2024	27.16	27.35	26.18	26.96
4466	NYSE	DK	Wed, Jan 31, 2024	27.98	28.05	27.02	27.03
4465	NYSE	DK	Tue, Jan 30, 2024	26.68	27.89	26.54	27.86
4464	NYSE	DK	Mon, Jan 29, 2024	26.57	27.00	26.22	26.98
4463	NYSE	DK	Fri, Jan 26, 2024	25.79	26.63	25.67	26.59
4462	NYSE	DK	Thu, Jan 25, 2024	25.52	25.82	25.29	25.77
4461	NYSE	DK	Wed, Jan 24, 2024	25.10	25.17	24.79	25.09
4460	NYSE	DK	Tue, Jan 23, 2024	24.74	25.06	24.45	24.99
4459	NYSE	DK	Mon, Jan 22, 2024	24.44	24.84	24.18	24.75
4458	NYSE	DK	Fri, Jan 19, 2024	24.22	24.43	23.85	24.41
4457	NYSE	DK	Thu, Jan 18, 2024	23.95	24.09	23.55	24.08
4456	NYSE	DK	Wed, Jan 17, 2024	24.22	24.46	23.82	23.93
4455	NYSE	DK	Tue, Jan 16, 2024	25.33	25.63	24.54	24.56
4454	NYSE	DK	Fri, Jan 12, 2024	25.62	25.75	25.17	25.36
4453	NYSE	DK	Thu, Jan 11, 2024	24.64	25.26	24.59	25.14
4452	NYSE	DK	Wed, Jan 10, 2024	25.20	25.25	24.41	24.52
4451	NYSE	DK	Tue, Jan 9, 2024	25.56	25.56	24.98	25.19
4450	NYSE	DK	Mon, Jan 8, 2024	25.76	25.84	24.99	25.68
4449	NYSE	DK	Fri, Jan 5, 2024	26.38	26.53	26.00	26.16
4448	NYSE	DK	Thu, Jan 4, 2024	26.88	27.18	26.01	26.12
4447	NYSE	DK	Wed, Jan 3, 2024	26.33	27.13	26.19	26.70
4446	NYSE	DK	Tue, Jan 2, 2024	25.80	26.46	25.79	26.37
4445	NYSE	DK	Fri, Dec 29, 2023	26.19	26.21	25.78	25.80
4444	NYSE	DK	Thu, Dec 28, 2023	26.36	26.60	26.07	26.13
4443	NYSE	DK	Wed, Dec 27, 2023	26.76	26.82	26.38	26.57
4442	NYSE	DK	Tue, Dec 26, 2023	26.87	26.98	26.52	26.72
4441	NYSE	DK	Fri, Dec 22, 2023	26.77	26.83	26.28	26.56
4440	NYSE	DK	Thu, Dec 21, 2023	26.45	26.74	25.99	26.47
4439	NYSE	DK	Wed, Dec 20, 2023	26.99	27.21	26.41	26.44
4438	NYSE	DK	Tue, Dec 19, 2023	27.26	27.38	26.88	27.03
4437	NYSE	DK	Mon, Dec 18, 2023	27.47	27.55	26.98	27.11
4436	NYSE	DK	Fri, Dec 15, 2023	27.34	27.42	26.69	27.06
4435	NYSE	DK	Thu, Dec 14, 2023	26.75	27.45	26.75	27.30
4434	NYSE	DK	Wed, Dec 13, 2023	25.47	26.38	25.34	26.35
4433	NYSE	DK	Tue, Dec 12, 2023	25.66	25.74	25.26	25.53
4432	NYSE	DK	Mon, Dec 11, 2023	25.85	26.23	25.73	25.92
4431	NYSE	DK	Fri, Dec 8, 2023	25.82	26.38	25.82	25.94
4430	NYSE	DK	Thu, Dec 7, 2023	25.65	25.69	25.29	25.50
4429	NYSE	DK	Wed, Dec 6, 2023	26.61	26.77	25.43	25.47
4428	NYSE	DK	Tue, Dec 5, 2023	27.53	27.84	26.79	26.80
4427	NYSE	DK	Mon, Dec 4, 2023	27.54	28.05	27.30	27.54
4426	NYSE	DK	Fri, Dec 1, 2023	27.18	28.00	27.12	27.75
4425	NYSE	DK	Thu, Nov 30, 2023	27.29	27.92	26.96	27.14
4424	NYSE	DK	Wed, Nov 29, 2023	27.94	28.00	27.08	27.23
4423	NYSE	DK	Tue, Nov 28, 2023	27.15	27.61	26.89	27.58
4422	NYSE	DK	Mon, Nov 27, 2023	27.10	27.34	26.81	27.11
4421	NYSE	DK	Fri, Nov 24, 2023	27.46	27.73	27.27	27.34
4420	NYSE	DK	Wed, Nov 22, 2023	26.72	27.49	26.55	27.34
4419	NYSE	DK	Tue, Nov 21, 2023	27.22	27.34	26.86	27.26
4418	NYSE	DK	Mon, Nov 20, 2023	27.90	28.00	27.37	27.48
4417	NYSE	DK	Fri, Nov 17, 2023	27.73	28.26	27.51	27.63
4416	NYSE	DK	Thu, Nov 16, 2023	27.13	27.51	26.52	27.42
4415	NYSE	DK	Wed, Nov 15, 2023	27.14	27.94	26.80	27.54
4414	NYSE	DK	Tue, Nov 14, 2023	26.43	27.43	26.43	27.34
4413	NYSE	DK	Mon, Nov 13, 2023	25.61	26.20	25.51	26.16
4412	NYSE	DK	Fri, Nov 10, 2023	25.09	25.76	25.09	25.63
4411	NYSE	DK	Thu, Nov 9, 2023	25.98	26.11	24.83	24.67
4410	NYSE	DK	Wed, Nov 8, 2023	26.25	26.37	25.65	25.80
4409	NYSE	DK	Tue, Nov 7, 2023	25.33	26.54	24.21	26.14
4408	NYSE	DK	Mon, Nov 6, 2023	26.09	26.14	25.56	25.80
4407	NYSE	DK	Fri, Nov 3, 2023	27.07	27.07	25.84	26.01
4406	NYSE	DK	Thu, Nov 2, 2023	27.22	27.33	26.53	27.00
4405	NYSE	DK	Wed, Nov 1, 2023	26.55	26.99	26.11	26.68
4404	NYSE	DK	Tue, Oct 31, 2023	25.92	26.36	25.53	26.35
4403	NYSE	DK	Mon, Oct 30, 2023	25.60	25.88	25.11	25.70
4402	NYSE	DK	Fri, Oct 27, 2023	25.12	25.44	24.66	25.31
4401	NYSE	DK	Thu, Oct 26, 2023	25.34	25.47	24.86	25.23
4400	NYSE	DK	Wed, Oct 25, 2023	25.79	26.10	25.38	25.61
4399	NYSE	DK	Tue, Oct 24, 2023	26.60	26.60	25.71	25.92
4398	NYSE	DK	Mon, Oct 23, 2023	26.66	26.66	26.19	26.43
4397	NYSE	DK	Fri, Oct 20, 2023	27.39	27.67	26.73	26.87
4396	NYSE	DK	Thu, Oct 19, 2023	27.33	27.85	26.96	27.24
4395	NYSE	DK	Wed, Oct 18, 2023	26.65	27.57	26.50	27.54
4394	NYSE	DK	Tue, Oct 17, 2023	26.30	26.99	26.30	26.58
4393	NYSE	DK	Mon, Oct 16, 2023	26.30	26.63	26.16	26.31
4392	NYSE	DK	Fri, Oct 13, 2023	26.28	26.31	25.49	25.89
4391	NYSE	DK	Thu, Oct 12, 2023	26.56	26.73	25.52	25.79
4390	NYSE	DK	Wed, Oct 11, 2023	25.72	26.43	25.49	26.39
4389	NYSE	DK	Tue, Oct 10, 2023	25.06	26.19	25.06	26.04
4388	NYSE	DK	Mon, Oct 9, 2023	25.16	25.46	24.68	25.25
4387	NYSE	DK	Fri, Oct 6, 2023	24.82	25.23	24.32	24.82
4386	NYSE	DK	Thu, Oct 5, 2023	24.52	25.32	24.51	24.83
4385	NYSE	DK	Wed, Oct 4, 2023	25.62	25.76	24.52	24.97
4384	NYSE	DK	Tue, Oct 3, 2023	27.07	27.22	25.71	26.10
4383	NYSE	DK	Mon, Oct 2, 2023	28.45	28.45	27.05	27.37
4382	NYSE	DK	Fri, Sep 29, 2023	29.58	29.59	28.19	28.41
4381	NYSE	DK	Thu, Sep 28, 2023	29.03	30.00	29.03	29.65
4380	NYSE	DK	Wed, Sep 27, 2023	29.43	29.50	28.52	29.28
4379	NYSE	DK	Tue, Sep 26, 2023	29.07	29.46	28.71	28.86
4378	NYSE	DK	Mon, Sep 25, 2023	29.14	29.54	29.14	29.43
4377	NYSE	DK	Fri, Sep 22, 2023	30.07	30.31	29.16	29.18
4376	NYSE	DK	Thu, Sep 21, 2023	29.96	30.28	29.32	29.70
4375	NYSE	DK	Wed, Sep 20, 2023	29.52	30.07	29.39	29.41
4374	NYSE	DK	Tue, Sep 19, 2023	30.54	30.54	29.47	29.69
4373	NYSE	DK	Mon, Sep 18, 2023	30.46	31.00	29.89	30.20
4372	NYSE	DK	Fri, Sep 15, 2023	29.84	30.26	29.56	29.76
4371	NYSE	DK	Thu, Sep 14, 2023	30.25	30.81	29.96	30.27
4370	NYSE	DK	Wed, Sep 13, 2023	30.43	30.43	29.61	29.87
4369	NYSE	DK	Tue, Sep 12, 2023	30.36	30.57	29.65	30.36
4368	NYSE	DK	Mon, Sep 11, 2023	30.88	31.22	30.24	30.28
4367	NYSE	DK	Fri, Sep 8, 2023	29.44	31.00	29.14	30.71
4366	NYSE	DK	Thu, Sep 7, 2023	27.73	28.95	27.65	28.90
4365	NYSE	DK	Wed, Sep 6, 2023	27.32	27.84	27.24	27.66
4364	NYSE	DK	Tue, Sep 5, 2023	26.97	27.52	26.96	27.30
4363	NYSE	DK	Fri, Sep 1, 2023	26.24	27.19	26.17	26.97
4362	NYSE	DK	Thu, Aug 31, 2023	26.58	26.58	25.72	25.75
4361	NYSE	DK	Wed, Aug 30, 2023	26.54	26.62	26.23	26.43
4360	NYSE	DK	Tue, Aug 29, 2023	26.76	26.76	26.31	26.52
4359	NYSE	DK	Mon, Aug 28, 2023	26.77	27.01	26.19	26.90
4358	NYSE	DK	Fri, Aug 25, 2023	26.16	27.16	26.10	26.83
4357	NYSE	DK	Thu, Aug 24, 2023	25.63	26.28	25.55	26.11
4356	NYSE	DK	Wed, Aug 23, 2023	26.38	26.42	25.59	25.81
4355	NYSE	DK	Tue, Aug 22, 2023	26.90	27.07	26.48	26.64
4354	NYSE	DK	Mon, Aug 21, 2023	28.04	28.19	26.75	26.80
4353	NYSE	DK	Fri, Aug 18, 2023	26.73	27.98	26.73	27.93
4352	NYSE	DK	Thu, Aug 17, 2023	27.15	27.44	26.79	26.97
4351	NYSE	DK	Wed, Aug 16, 2023	27.26	27.67	26.76	26.84
4350	NYSE	DK	Tue, Aug 15, 2023	27.90	27.91	26.75	27.27
4349	NYSE	DK	Mon, Aug 14, 2023	28.07	28.35	27.72	28.18
4348	NYSE	DK	Fri, Aug 11, 2023	27.73	28.48	27.43	28.28
4347	NYSE	DK	Thu, Aug 10, 2023	28.19	28.59	27.53	27.56
4346	NYSE	DK	Wed, Aug 9, 2023	27.55	28.66	27.38	28.14
4345	NYSE	DK	Tue, Aug 8, 2023	27.27	27.43	26.34	27.39
4344	NYSE	DK	Mon, Aug 7, 2023	27.40	27.83	26.41	27.76
4343	NYSE	DK	Fri, Aug 4, 2023	27.91	28.09	27.38	27.53
4342	NYSE	DK	Thu, Aug 3, 2023	27.82	27.89	27.10	27.67
4341	NYSE	DK	Wed, Aug 2, 2023	27.71	28.04	27.16	27.95
4340	NYSE	DK	Tue, Aug 1, 2023	27.52	27.92	27.39	27.65
4339	NYSE	DK	Mon, Jul 31, 2023	27.44	27.80	27.41	27.59
4338	NYSE	DK	Fri, Jul 28, 2023	26.74	27.18	26.55	27.14
4337	NYSE	DK	Thu, Jul 27, 2023	26.38	26.83	26.15	26.55
4336	NYSE	DK	Wed, Jul 26, 2023	25.34	26.35	25.18	26.27
4335	NYSE	DK	Tue, Jul 25, 2023	25.89	26.09	25.51	25.54
4334	NYSE	DK	Mon, Jul 24, 2023	25.82	26.38	25.71	25.88
4333	NYSE	DK	Fri, Jul 21, 2023	25.10	25.59	24.74	25.58
4332	NYSE	DK	Thu, Jul 20, 2023	24.78	25.00	24.41	24.99
4331	NYSE	DK	Wed, Jul 19, 2023	24.38	24.64	23.86	24.40
4330	NYSE	DK	Tue, Jul 18, 2023	23.43	24.55	23.40	24.02
4329	NYSE	DK	Mon, Jul 17, 2023	22.97	23.83	22.97	23.54
4328	NYSE	DK	Fri, Jul 14, 2023	23.38	23.38	22.87	23.09
4327	NYSE	DK	Thu, Jul 13, 2023	23.65	24.19	23.43	23.52
4326	NYSE	DK	Wed, Jul 12, 2023	24.17	24.57	23.54	23.56
4325	NYSE	DK	Tue, Jul 11, 2023	23.07	23.97	22.85	23.90
4324	NYSE	DK	Mon, Jul 10, 2023	23.05	23.16	22.73	22.94
4323	NYSE	DK	Fri, Jul 7, 2023	22.08	23.24	22.04	23.02
4322	NYSE	DK	Thu, Jul 6, 2023	22.33	22.68	21.68	22.19
4321	NYSE	DK	Wed, Jul 5, 2023	24.02	24.02	22.70	22.72
4320	NYSE	DK	Mon, Jul 3, 2023	24.10	24.23	23.77	23.93
4319	NYSE	DK	Fri, Jun 30, 2023	24.03	24.03	23.51	23.95
4318	NYSE	DK	Thu, Jun 29, 2023	23.58	23.94	23.38	23.74
4317	NYSE	DK	Wed, Jun 28, 2023	23.67	23.77	23.31	23.57
4316	NYSE	DK	Tue, Jun 27, 2023	23.51	23.93	23.00	23.80
4315	NYSE	DK	Mon, Jun 26, 2023	23.15	23.62	22.75	23.45
4314	NYSE	DK	Fri, Jun 23, 2023	22.79	23.49	22.73	23.15
4313	NYSE	DK	Thu, Jun 22, 2023	23.36	23.64	22.68	23.13
4312	NYSE	DK	Wed, Jun 21, 2023	23.08	23.91	22.71	23.74
4311	NYSE	DK	Tue, Jun 20, 2023	23.55	23.57	22.95	23.26
4310	NYSE	DK	Fri, Jun 16, 2023	23.78	23.90	23.36	23.60
4309	NYSE	DK	Thu, Jun 15, 2023	23.15	23.67	23.07	23.64
4308	NYSE	DK	Wed, Jun 14, 2023	23.54	23.75	22.69	23.08
4307	NYSE	DK	Tue, Jun 13, 2023	23.97	24.38	23.29	23.29
4306	NYSE	DK	Mon, Jun 12, 2023	23.57	23.95	23.35	23.53
4305	NYSE	DK	Fri, Jun 9, 2023	23.87	24.11	23.53	24.03
4304	NYSE	DK	Thu, Jun 8, 2023	24.56	24.75	23.87	24.07
4303	NYSE	DK	Wed, Jun 7, 2023	23.42	24.80	23.30	24.61
4302	NYSE	DK	Tue, Jun 6, 2023	22.07	23.38	22.07	23.32
4301	NYSE	DK	Mon, Jun 5, 2023	22.96	22.74	22.16	22.76
4300	NYSE	DK	Fri, Jun 2, 2023	22.02	22.96	21.89	22.76
4299	NYSE	DK	Thu, Jun 1, 2023	22.16	22.25	21.39	21.43
4298	NYSE	DK	Wed, May 31, 2023	22.10	22.38	21.72	22.02
4297	NYSE	DK	Tue, May 30, 2023	22.84	22.84	22.23	22.46
4296	NYSE	DK	Fri, May 26, 2023	23.28	23.52	23.12	23.19
4295	NYSE	DK	Thu, May 25, 2023	23.01	23.41	22.71	23.21
4294	NYSE	DK	Wed, May 24, 2023	23.10	23.63	22.83	23.52
4293	NYSE	DK	Tue, May 23, 2023	23.14	23.40	22.82	22.85
4292	NYSE	DK	Mon, May 22, 2023	22.47	23.28	22.47	23.04
4291	NYSE	DK	Fri, May 19, 2023	22.84	23.03	22.06	22.36
4290	NYSE	DK	Thu, May 18, 2023	21.88	22.72	21.75	22.70
4289	NYSE	DK	Wed, May 17, 2023	21.65	22.28	21.26	22.14
4288	NYSE	DK	Tue, May 16, 2023	22.27	22.44	21.26	21.36
4287	NYSE	DK	Mon, May 15, 2023	22.34	22.73	22.13	22.50
4286	NYSE	DK	Fri, May 12, 2023	22.16	22.39	21.78	22.10
4285	NYSE	DK	Thu, May 11, 2023	21.87	22.32	21.87	21.96
4284	NYSE	DK	Wed, May 10, 2023	22.03	22.89	21.84	22.23
4283	NYSE	DK	Tue, May 9, 2023	21.00	22.08	20.89	21.82
4282	NYSE	DK	Mon, May 8, 2023	22.26	23.21	21.08	21.43
4281	NYSE	DK	Fri, May 5, 2023	20.29	21.05	20.18	20.83
4280	NYSE	DK	Thu, May 4, 2023	19.65	20.17	19.39	19.62
4279	NYSE	DK	Wed, May 3, 2023	20.26	20.64	19.40	19.81
4278	NYSE	DK	Tue, May 2, 2023	21.33	21.40	20.23	20.43
4277	NYSE	DK	Mon, May 1, 2023	21.65	22.08	21.44	21.60
4276	NYSE	DK	Fri, Apr 28, 2023	21.51	21.97	21.41	21.75
4275	NYSE	DK	Thu, Apr 27, 2023	21.41	21.59	20.88	21.49
4274	NYSE	DK	Wed, Apr 26, 2023	21.35	21.76	21.03	21.42
4273	NYSE	DK	Tue, Apr 25, 2023	22.04	22.14	21.37	21.47
4272	NYSE	DK	Mon, Apr 24, 2023	21.73	22.44	21.64	22.23
4271	NYSE	DK	Fri, Apr 21, 2023	22.29	22.33	21.68	21.86
4270	NYSE	DK	Thu, Apr 20, 2023	22.04	22.32	21.94	22.25
4269	NYSE	DK	Wed, Apr 19, 2023	22.27	22.41	21.75	22.34
4268	NYSE	DK	Tue, Apr 18, 2023	22.57	22.81	22.19	22.56
4267	NYSE	DK	Mon, Apr 17, 2023	23.53	23.62	22.67	22.99
4266	NYSE	DK	Fri, Apr 14, 2023	23.70	23.89	23.10	23.49
4265	NYSE	DK	Thu, Apr 13, 2023	23.60	23.85	23.15	23.57
4264	NYSE	DK	Wed, Apr 12, 2023	24.99	25.16	23.91	23.95
4263	NYSE	DK	Tue, Apr 11, 2023	24.23	25.07	24.23	24.86
4262	NYSE	DK	Mon, Apr 10, 2023	23.42	24.38	23.42	24.11
4261	NYSE	DK	Thu, Apr 6, 2023	23.61	23.98	23.17	23.42
4260	NYSE	DK	Wed, Apr 5, 2023	22.38	23.99	22.38	23.80
4259	NYSE	DK	Tue, Apr 4, 2023	23.14	23.43	22.03	22.50
4258	NYSE	DK	Mon, Apr 3, 2023	23.70	23.95	22.89	23.25
4257	NYSE	DK	Fri, Mar 31, 2023	22.96	23.02	22.61	22.95
4256	NYSE	DK	Thu, Mar 30, 2023	23.55	23.55	22.67	22.92
4255	NYSE	DK	Wed, Mar 29, 2023	23.37	23.54	22.93	23.14
4254	NYSE	DK	Tue, Mar 28, 2023	22.80	23.58	22.66	23.49
4253	NYSE	DK	Mon, Mar 27, 2023	22.26	23.17	21.93	23.01
4252	NYSE	DK	Fri, Mar 24, 2023	21.50	22.09	20.96	21.87
4251	NYSE	DK	Thu, Mar 23, 2023	22.71	23.34	22.17	22.23
4250	NYSE	DK	Wed, Mar 22, 2023	22.60	23.71	22.47	22.50
4249	NYSE	DK	Tue, Mar 21, 2023	23.20	23.28	22.58	22.75
4248	NYSE	DK	Mon, Mar 20, 2023	22.56	22.90	22.19	22.62
4247	NYSE	DK	Fri, Mar 17, 2023	22.12	22.64	21.91	22.18
4246	NYSE	DK	Thu, Mar 16, 2023	20.75	22.26	20.63	22.24
4245	NYSE	DK	Wed, Mar 15, 2023	21.50	21.70	20.68	21.14
4244	NYSE	DK	Tue, Mar 14, 2023	22.40	23.22	22.12	22.36
4243	NYSE	DK	Mon, Mar 13, 2023	22.45	23.18	22.00	22.14
4242	NYSE	DK	Fri, Mar 10, 2023	23.48	24.08	23.25	23.31
4241	NYSE	DK	Thu, Mar 9, 2023	24.36	24.72	23.52	23.59
4240	NYSE	DK	Wed, Mar 8, 2023	25.31	25.67	24.35	24.32
4239	NYSE	DK	Tue, Mar 7, 2023	25.61	25.76	25.16	25.33
4238	NYSE	DK	Mon, Mar 6, 2023	25.54	25.93	25.25	25.63
4237	NYSE	DK	Fri, Mar 3, 2023	25.31	26.05	24.64	25.74
4236	NYSE	DK	Thu, Mar 2, 2023	25.56	26.20	25.20	25.42
4235	NYSE	DK	Wed, Mar 1, 2023	25.00	25.98	24.59	25.80
4234	NYSE	DK	Tue, Feb 28, 2023	27.22	27.44	25.11	25.17
4233	NYSE	DK	Mon, Feb 27, 2023	27.03	27.50	26.75	27.22
4232	NYSE	DK	Fri, Feb 24, 2023	26.97	26.97	25.73	26.93
4231	NYSE	DK	Thu, Feb 23, 2023	26.72	27.06	26.20	26.80
4230	NYSE	DK	Wed, Feb 22, 2023	26.58	26.86	26.05	26.13
4229	NYSE	DK	Tue, Feb 21, 2023	26.03	26.75	26.03	26.50
4228	NYSE	DK	Fri, Feb 17, 2023	26.05	26.25	25.30	26.14
4227	NYSE	DK	Thu, Feb 16, 2023	26.67	27.13	26.19	26.23
4226	NYSE	DK	Wed, Feb 15, 2023	26.59	27.01	26.18	26.80
4225	NYSE	DK	Tue, Feb 14, 2023	26.37	27.08	26.26	26.94
4224	NYSE	DK	Mon, Feb 13, 2023	26.62	26.99	26.44	26.65
4223	NYSE	DK	Fri, Feb 10, 2023	25.69	26.87	25.66	26.86
4222	NYSE	DK	Thu, Feb 9, 2023	25.36	25.46	24.87	25.24
4221	NYSE	DK	Wed, Feb 8, 2023	25.93	26.03	24.77	25.51
4220	NYSE	DK	Tue, Feb 7, 2023	25.48	25.99	25.29	25.94
4219	NYSE	DK	Mon, Feb 6, 2023	25.91	26.10	24.91	25.34
4218	NYSE	DK	Fri, Feb 3, 2023	26.18	26.64	25.68	25.71
4217	NYSE	DK	Thu, Feb 2, 2023	26.30	26.34	25.35	26.03
4216	NYSE	DK	Wed, Feb 1, 2023	26.50	26.77	25.65	26.42
4215	NYSE	DK	Tue, Jan 31, 2023	26.00	26.77	25.93	26.76
4214	NYSE	DK	Mon, Jan 30, 2023	26.32	26.67	26.09	26.12
4213	NYSE	DK	Fri, Jan 27, 2023	27.44	27.59	26.52	26.53
4212	NYSE	DK	Thu, Jan 26, 2023	27.13	27.67	26.57	27.47
4211	NYSE	DK	Wed, Jan 25, 2023	27.16	27.37	26.17	26.80
4210	NYSE	DK	Tue, Jan 24, 2023	26.86	27.39	26.41	27.26
4209	NYSE	DK	Mon, Jan 23, 2023	26.70	27.78	26.31	26.95
4208	NYSE	DK	Fri, Jan 20, 2023	26.64	26.93	25.78	26.34
4207	NYSE	DK	Thu, Jan 19, 2023	25.66	26.80	25.66	26.73
4206	NYSE	DK	Wed, Jan 18, 2023	26.28	27.02	25.77	25.83
4205	NYSE	DK	Tue, Jan 17, 2023	25.31	26.19	25.31	26.11
4204	NYSE	DK	Fri, Jan 13, 2023	25.00	25.46	24.47	25.06
4203	NYSE	DK	Thu, Jan 12, 2023	24.52	25.54	24.39	24.99
4202	NYSE	DK	Wed, Jan 11, 2023	24.61	24.71	23.93	24.51
4201	NYSE	DK	Tue, Jan 10, 2023	24.16	24.45	23.40	24.34
4200	NYSE	DK	Mon, Jan 9, 2023	24.85	25.35	24.22	24.40
4199	NYSE	DK	Fri, Jan 6, 2023	25.17	25.50	24.11	24.35
4198	NYSE	DK	Thu, Jan 5, 2023	24.63	25.33	23.87	24.90
4197	NYSE	DK	Wed, Jan 4, 2023	25.25	26.14	25.08	25.64
4196	NYSE	DK	Tue, Jan 3, 2023	26.80	27.17	25.41	25.78
4195	NYSE	DK	Fri, Dec 30, 2022	26.95	27.39	26.55	27.00
4194	NYSE	DK	Thu, Dec 29, 2022	26.28	27.29	26.22	27.13
4193	NYSE	DK	Wed, Dec 28, 2022	27.50	27.50	26.20	26.39
4192	NYSE	DK	Tue, Dec 27, 2022	27.67	27.92	27.28	27.58
4191	NYSE	DK	Fri, Dec 23, 2022	26.28	27.75	26.20	27.62
4190	NYSE	DK	Thu, Dec 22, 2022	26.53	26.62	25.41	26.01
4189	NYSE	DK	Wed, Dec 21, 2022	26.47	26.68	25.77	26.56
4188	NYSE	DK	Tue, Dec 20, 2022	25.95	26.69	25.64	26.34
4187	NYSE	DK	Mon, Dec 19, 2022	26.41	26.71	25.50	25.91
4186	NYSE	DK	Fri, Dec 16, 2022	25.66	26.30	25.45	26.28
4185	NYSE	DK	Thu, Dec 15, 2022	25.88	26.50	25.61	26.39
4184	NYSE	DK	Wed, Dec 14, 2022	27.13	27.34	25.85	26.00
4183	NYSE	DK	Tue, Dec 13, 2022	27.74	28.07	26.59	26.91
4182	NYSE	DK	Mon, Dec 12, 2022	25.89	27.49	25.82	27.14
4181	NYSE	DK	Fri, Dec 9, 2022	26.07	26.35	25.71	25.95
4180	NYSE	DK	Thu, Dec 8, 2022	27.18	27.26	25.88	26.02
4179	NYSE	DK	Wed, Dec 7, 2022	26.87	27.01	25.95	26.53
4178	NYSE	DK	Tue, Dec 6, 2022	27.05	27.94	26.55	26.92
4177	NYSE	DK	Mon, Dec 5, 2022	29.20	29.51	27.18	27.29
4176	NYSE	DK	Fri, Dec 2, 2022	29.50	30.03	28.88	28.93
4175	NYSE	DK	Thu, Dec 1, 2022	31.49	31.87	29.76	29.79
4174	NYSE	DK	Wed, Nov 30, 2022	32.14	32.21	30.72	30.98
4173	NYSE	DK	Tue, Nov 29, 2022	32.80	33.27	31.51	31.70
4172	NYSE	DK	Mon, Nov 28, 2022	32.71	33.52	32.39	32.41
4171	NYSE	DK	Fri, Nov 25, 2022	33.82	34.71	33.71	33.78
4170	NYSE	DK	Wed, Nov 23, 2022	34.09	34.53	33.69	33.83
4169	NYSE	DK	Tue, Nov 22, 2022	34.60	35.45	34.01	34.77
4168	NYSE	DK	Mon, Nov 21, 2022	33.33	33.97	32.05	33.94
4167	NYSE	DK	Fri, Nov 18, 2022	34.19	34.26	32.90	34.04
4166	NYSE	DK	Thu, Nov 17, 2022	33.43	34.90	33.02	34.86
4165	NYSE	DK	Wed, Nov 16, 2022	33.48	34.56	33.38	34.12
4164	NYSE	DK	Tue, Nov 15, 2022	33.15	33.98	32.62	33.89
4163	NYSE	DK	Mon, Nov 14, 2022	33.53	34.39	33.08	33.10
4162	NYSE	DK	Fri, Nov 11, 2022	33.81	35.12	33.38	33.66
4161	NYSE	DK	Thu, Nov 10, 2022	33.00	34.08	32.56	32.95
4160	NYSE	DK	Wed, Nov 9, 2022	32.91	33.48	32.21	32.28
4159	NYSE	DK	Tue, Nov 8, 2022	33.95	34.20	32.52	33.43
4158	NYSE	DK	Mon, Nov 7, 2022	31.19	33.70	31.19	33.62
4157	NYSE	DK	Fri, Nov 4, 2022	31.50	32.50	30.72	31.25
4156	NYSE	DK	Thu, Nov 3, 2022	29.00	31.09	28.79	30.76
4155	NYSE	DK	Wed, Nov 2, 2022	30.91	30.91	29.12	29.47
4154	NYSE	DK	Tue, Nov 1, 2022	29.94	31.18	29.11	30.50
4153	NYSE	DK	Mon, Oct 31, 2022	29.06	29.95	28.61	29.66
4152	NYSE	DK	Fri, Oct 28, 2022	29.89	30.35	28.94	29.39
4151	NYSE	DK	Thu, Oct 27, 2022	29.81	31.27	29.44	29.59
4150	NYSE	DK	Wed, Oct 26, 2022	28.90	29.61	28.55	29.20
4149	NYSE	DK	Tue, Oct 25, 2022	28.86	29.08	28.29	28.67
4148	NYSE	DK	Mon, Oct 24, 2022	29.07	29.78	28.68	29.10
4147	NYSE	DK	Fri, Oct 21, 2022	28.84	29.44	28.14	29.13
4146	NYSE	DK	Thu, Oct 20, 2022	29.11	29.98	28.13	28.37
4145	NYSE	DK	Wed, Oct 19, 2022	27.40	29.42	27.40	28.71
4144	NYSE	DK	Tue, Oct 18, 2022	26.87	27.98	26.87	27.31
4143	NYSE	DK	Mon, Oct 17, 2022	26.84	27.54	26.70	26.89
4142	NYSE	DK	Fri, Oct 14, 2022	28.00	28.12	26.03	26.26
4141	NYSE	DK	Thu, Oct 13, 2022	27.61	29.31	27.06	28.39
4140	NYSE	DK	Wed, Oct 12, 2022	27.80	28.34	26.50	28.04
4139	NYSE	DK	Tue, Oct 11, 2022	28.88	29.12	27.95	28.16
4138	NYSE	DK	Mon, Oct 10, 2022	29.99	30.17	28.91	29.28
4137	NYSE	DK	Fri, Oct 7, 2022	30.78	30.87	29.53	29.95
4136	NYSE	DK	Thu, Oct 6, 2022	29.42	30.53	29.00	30.51
4135	NYSE	DK	Wed, Oct 5, 2022	29.84	30.39	28.95	29.63
4134	NYSE	DK	Tue, Oct 4, 2022	29.38	30.48	29.23	30.20
4133	NYSE	DK	Mon, Oct 3, 2022	28.49	29.11	27.72	28.62
4132	NYSE	DK	Fri, Sep 30, 2022	26.56	27.97	26.46	27.14
4131	NYSE	DK	Thu, Sep 29, 2022	27.46	27.58	26.48	26.96
4130	NYSE	DK	Wed, Sep 28, 2022	26.23	28.11	26.14	27.92
4129	NYSE	DK	Tue, Sep 27, 2022	24.87	26.12	24.75	25.91
4128	NYSE	DK	Mon, Sep 26, 2022	24.29	25.37	23.99	24.15
4127	NYSE	DK	Fri, Sep 23, 2022	26.01	26.13	24.37	24.62
4126	NYSE	DK	Thu, Sep 22, 2022	26.98	28.09	26.57	27.36
4125	NYSE	DK	Wed, Sep 21, 2022	27.54	27.84	26.26	26.33
4124	NYSE	DK	Tue, Sep 20, 2022	25.87	27.29	25.74	27.11
4123	NYSE	DK	Mon, Sep 19, 2022	24.85	26.40	24.80	26.23
4122	NYSE	DK	Fri, Sep 16, 2022	26.51	26.51	25.52	25.88
4121	NYSE	DK	Thu, Sep 15, 2022	27.60	27.71	25.59	26.70
4120	NYSE	DK	Wed, Sep 14, 2022	28.66	29.62	27.56	27.88
4119	NYSE	DK	Tue, Sep 13, 2022	28.70	29.45	28.35	28.37
4118	NYSE	DK	Mon, Sep 12, 2022	30.00	30.20	28.82	29.19
4117	NYSE	DK	Fri, Sep 9, 2022	29.59	29.85	29.13	29.55
4116	NYSE	DK	Thu, Sep 8, 2022	29.14	29.30	28.33	28.68
4115	NYSE	DK	Wed, Sep 7, 2022	28.27	29.13	27.48	28.87
4114	NYSE	DK	Tue, Sep 6, 2022	28.23	29.93	27.85	28.89
4113	NYSE	DK	Fri, Sep 2, 2022	27.37	27.99	26.79	27.82
4112	NYSE	DK	Thu, Sep 1, 2022	27.42	27.63	26.07	26.45
4111	NYSE	DK	Wed, Aug 31, 2022	27.57	28.59	27.30	28.25
4110	NYSE	DK	Tue, Aug 30, 2022	29.51	29.69	28.34	28.35
4109	NYSE	DK	Mon, Aug 29, 2022	29.68	30.56	29.32	30.35
4108	NYSE	DK	Fri, Aug 26, 2022	30.33	30.65	29.56	29.68
4107	NYSE	DK	Thu, Aug 25, 2022	29.52	30.13	29.34	30.13
4106	NYSE	DK	Wed, Aug 24, 2022	29.78	30.27	29.39	29.50
4105	NYSE	DK	Tue, Aug 23, 2022	29.50	30.31	29.00	29.77
4104	NYSE	DK	Mon, Aug 22, 2022	28.67	29.32	27.76	28.95
4103	NYSE	DK	Fri, Aug 19, 2022	28.88	29.17	28.44	28.79
4102	NYSE	DK	Thu, Aug 18, 2022	28.78	29.61	28.78	29.02
4101	NYSE	DK	Wed, Aug 17, 2022	26.95	28.40	26.91	28.23
4100	NYSE	DK	Tue, Aug 16, 2022	27.45	27.85	26.85	27.19
4099	NYSE	DK	Mon, Aug 15, 2022	27.00	27.61	25.95	27.13
4098	NYSE	DK	Fri, Aug 12, 2022	27.67	28.65	27.59	28.40
4097	NYSE	DK	Thu, Aug 11, 2022	26.49	28.17	26.49	28.02
4096	NYSE	DK	Wed, Aug 10, 2022	25.84	26.46	25.25	26.02
4095	NYSE	DK	Tue, Aug 9, 2022	24.62	26.20	24.62	25.76
4094	NYSE	DK	Mon, Aug 8, 2022	24.46	24.73	23.96	24.25
4093	NYSE	DK	Fri, Aug 5, 2022	24.32	25.25	24.00	24.25
4092	NYSE	DK	Thu, Aug 4, 2022	26.68	28.18	24.19	24.29
4091	NYSE	DK	Wed, Aug 3, 2022	27.22	28.22	26.61	26.80
4090	NYSE	DK	Tue, Aug 2, 2022	26.42	27.44	26.10	27.23
4089	NYSE	DK	Mon, Aug 1, 2022	25.81	26.11	25.34	25.99
4088	NYSE	DK	Fri, Jul 29, 2022	26.10	26.84	25.91	26.66
4087	NYSE	DK	Thu, Jul 28, 2022	26.07	26.52	25.11	25.55
4086	NYSE	DK	Wed, Jul 27, 2022	24.70	25.87	24.56	25.51
4085	NYSE	DK	Tue, Jul 26, 2022	24.68	25.00	23.95	24.33
4084	NYSE	DK	Mon, Jul 25, 2022	23.37	24.29	22.96	24.27
4083	NYSE	DK	Fri, Jul 22, 2022	23.27	23.46	22.71	22.91
4082	NYSE	DK	Thu, Jul 21, 2022	23.69	23.85	22.21	22.92
4081	NYSE	DK	Wed, Jul 20, 2022	23.80	24.60	23.58	24.57
4080	NYSE	DK	Tue, Jul 19, 2022	23.43	24.30	23.34	24.21
4079	NYSE	DK	Mon, Jul 18, 2022	23.68	24.20	23.32	23.59
4078	NYSE	DK	Fri, Jul 15, 2022	22.59	23.14	22.17	23.12
4077	NYSE	DK	Thu, Jul 14, 2022	21.71	22.04	20.98	21.90
4076	NYSE	DK	Wed, Jul 13, 2022	22.72	23.47	22.24	22.33
4075	NYSE	DK	Tue, Jul 12, 2022	22.47	23.31	22.19	23.13
4074	NYSE	DK	Mon, Jul 11, 2022	23.22	23.59	22.62	23.22
4073	NYSE	DK	Fri, Jul 8, 2022	24.84	24.84	23.34	23.55
4072	NYSE	DK	Thu, Jul 7, 2022	24.02	24.98	24.00	24.35
4071	NYSE	DK	Wed, Jul 6, 2022	24.42	24.83	22.47	23.58
4070	NYSE	DK	Tue, Jul 5, 2022	25.77	25.80	23.95	24.57
4069	NYSE	DK	Fri, Jul 1, 2022	26.43	26.78	25.51	26.66
4068	NYSE	DK	Thu, Jun 30, 2022	25.91	26.73	25.16	25.84
4067	NYSE	DK	Wed, Jun 29, 2022	28.57	28.71	26.60	26.75
4066	NYSE	DK	Tue, Jun 28, 2022	28.40	28.88	27.44	28.20
4065	NYSE	DK	Mon, Jun 27, 2022	25.76	28.12	25.58	27.86
4064	NYSE	DK	Fri, Jun 24, 2022	26.18	26.37	24.82	25.00
4063	NYSE	DK	Thu, Jun 23, 2022	28.52	28.71	24.98	25.45
4062	NYSE	DK	Wed, Jun 22, 2022	27.29	28.81	27.29	28.12
4061	NYSE	DK	Tue, Jun 21, 2022	27.93	29.41	27.89	28.57
4060	NYSE	DK	Fri, Jun 17, 2022	30.05	30.64	26.97	27.24
4059	NYSE	DK	Thu, Jun 16, 2022	30.14	31.24	29.64	29.95
4058	NYSE	DK	Wed, Jun 15, 2022	31.73	32.44	30.80	31.59
4057	NYSE	DK	Tue, Jun 14, 2022	32.01	33.06	31.24	31.80
4056	NYSE	DK	Mon, Jun 13, 2022	32.36	32.46	30.89	30.91
4055	NYSE	DK	Fri, Jun 10, 2022	33.60	34.03	32.88	33.39
4054	NYSE	DK	Thu, Jun 9, 2022	33.80	35.23	33.70	34.29
4053	NYSE	DK	Wed, Jun 8, 2022	34.59	35.06	33.27	33.99
4052	NYSE	DK	Tue, Jun 7, 2022	32.71	34.43	32.65	34.42
4051	NYSE	DK	Mon, Jun 6, 2022	32.06	33.08	31.73	32.71
4050	NYSE	DK	Fri, Jun 3, 2022	30.55	31.84	30.35	31.75
4049	NYSE	DK	Thu, Jun 2, 2022	30.36	31.03	30.15	30.41
4048	NYSE	DK	Wed, Jun 1, 2022	29.63	30.95	29.34	30.59
4047	NYSE	DK	Tue, May 31, 2022	29.97	30.50	28.82	29.16
4046	NYSE	DK	Fri, May 27, 2022	28.38	29.86	28.10	29.60
4045	NYSE	DK	Thu, May 26, 2022	29.23	29.37	27.86	28.44
4044	NYSE	DK	Wed, May 25, 2022	28.50	29.42	27.92	28.84
4043	NYSE	DK	Tue, May 24, 2022	28.20	28.59	27.85	28.29
4042	NYSE	DK	Mon, May 23, 2022	29.13	29.13	27.70	28.41
4041	NYSE	DK	Fri, May 20, 2022	28.47	28.47	27.28	28.18
4040	NYSE	DK	Thu, May 19, 2022	27.81	28.60	27.39	28.05
4039	NYSE	DK	Wed, May 18, 2022	29.31	29.47	28.19	28.66
4038	NYSE	DK	Tue, May 17, 2022	29.16	29.24	28.13	29.02
4037	NYSE	DK	Mon, May 16, 2022	27.72	28.88	27.66	28.37
4036	NYSE	DK	Fri, May 13, 2022	27.06	27.56	26.92	27.34
4035	NYSE	DK	Thu, May 12, 2022	25.41	26.55	24.97	26.52
4034	NYSE	DK	Wed, May 11, 2022	25.64	26.69	25.10	25.71
4033	NYSE	DK	Tue, May 10, 2022	25.20	25.71	23.74	25.01
4032	NYSE	DK	Mon, May 9, 2022	27.00	27.36	24.30	24.54
4031	NYSE	DK	Fri, May 6, 2022	28.53	28.79	27.22	27.80
4030	NYSE	DK	Thu, May 5, 2022	29.00	29.27	27.02	28.05
4029	NYSE	DK	Wed, May 4, 2022	26.85	28.91	26.15	28.81
4028	NYSE	DK	Tue, May 3, 2022	24.67	25.90	24.67	25.82
4027	NYSE	DK	Mon, May 2, 2022	23.96	24.71	23.32	24.70
4026	NYSE	DK	Fri, Apr 29, 2022	25.28	25.41	24.16	24.20
4025	NYSE	DK	Thu, Apr 28, 2022	24.05	25.41	23.68	25.16
4024	NYSE	DK	Wed, Apr 27, 2022	23.11	24.24	22.80	23.86
4023	NYSE	DK	Tue, Apr 26, 2022	22.28	23.68	22.17	23.22
4022	NYSE	DK	Mon, Apr 25, 2022	22.04	22.49	21.20	22.19
4021	NYSE	DK	Fri, Apr 22, 2022	23.33	24.00	22.76	22.82
4020	NYSE	DK	Thu, Apr 21, 2022	25.15	25.29	23.19	23.43
4019	NYSE	DK	Wed, Apr 20, 2022	24.82	25.45	24.12	24.60
4018	NYSE	DK	Tue, Apr 19, 2022	24.76	25.51	24.60	24.89
4017	NYSE	DK	Mon, Apr 18, 2022	24.19	25.21	23.55	25.18
4016	NYSE	DK	Thu, Apr 14, 2022	23.60	23.82	23.18	23.49
4015	NYSE	DK	Wed, Apr 13, 2022	23.06	23.71	22.48	23.64
4014	NYSE	DK	Tue, Apr 12, 2022	22.40	23.20	22.32	22.42
4013	NYSE	DK	Mon, Apr 11, 2022	22.32	22.57	21.76	21.96
4012	NYSE	DK	Fri, Apr 8, 2022	22.36	22.83	22.27	22.53
4011	NYSE	DK	Thu, Apr 7, 2022	22.75	22.94	21.28	22.26
4010	NYSE	DK	Wed, Apr 6, 2022	22.36	22.85	22.08	22.47
4009	NYSE	DK	Tue, Apr 5, 2022	22.23	22.94	22.23	22.35
4008	NYSE	DK	Mon, Apr 4, 2022	22.35	22.59	21.35	21.99
4007	NYSE	DK	Fri, Apr 1, 2022	21.48	22.29	21.21	22.19
4006	NYSE	DK	Thu, Mar 31, 2022	21.01	22.22	21.01	21.22
4005	NYSE	DK	Wed, Mar 30, 2022	21.18	21.82	20.89	21.40
4004	NYSE	DK	Tue, Mar 29, 2022	19.76	20.71	19.26	20.71
4003	NYSE	DK	Mon, Mar 28, 2022	20.35	20.64	19.78	20.18
4002	NYSE	DK	Fri, Mar 25, 2022	20.47	21.01	20.47	20.80
4001	NYSE	DK	Thu, Mar 24, 2022	20.31	21.19	19.91	20.80
4000	NYSE	DK	Wed, Mar 23, 2022	20.73	20.86	19.50	20.07
3999	NYSE	DK	Tue, Mar 22, 2022	20.33	20.65	19.72	20.09
3998	NYSE	DK	Mon, Mar 21, 2022	19.59	20.68	19.55	20.38
3997	NYSE	DK	Fri, Mar 18, 2022	18.62	19.27	18.10	19.12
3996	NYSE	DK	Thu, Mar 17, 2022	18.44	18.78	18.01	18.56
3995	NYSE	DK	Wed, Mar 16, 2022	18.57	18.81	17.70	17.84
3994	NYSE	DK	Tue, Mar 15, 2022	19.98	19.98	18.24	18.48
3993	NYSE	DK	Mon, Mar 14, 2022	21.95	22.22	20.02	20.51
3992	NYSE	DK	Fri, Mar 11, 2022	21.60	22.29	21.43	22.26
3991	NYSE	DK	Thu, Mar 10, 2022	20.86	21.95	20.55	21.88
3990	NYSE	DK	Wed, Mar 9, 2022	19.77	21.24	19.46	20.55
3989	NYSE	DK	Tue, Mar 8, 2022	18.63	21.05	18.63	20.54
3988	NYSE	DK	Mon, Mar 7, 2022	18.84	19.15	17.84	18.00
3987	NYSE	DK	Fri, Mar 4, 2022	16.49	18.31	16.49	18.30
3986	NYSE	DK	Thu, Mar 3, 2022	17.06	17.41	16.47	16.65
3985	NYSE	DK	Wed, Mar 2, 2022	17.61	18.04	17.10	17.25
3984	NYSE	DK	Tue, Mar 1, 2022	17.62	18.29	16.87	17.06
3983	NYSE	DK	Mon, Feb 28, 2022	17.66	18.06	16.65	17.23
3982	NYSE	DK	Fri, Feb 25, 2022	18.04	18.54	17.58	17.80
3981	NYSE	DK	Thu, Feb 24, 2022	17.35	17.99	16.85	17.93
3980	NYSE	DK	Wed, Feb 23, 2022	17.86	17.86	16.68	16.81
3979	NYSE	DK	Tue, Feb 22, 2022	18.23	18.24	17.33	17.69
3978	NYSE	DK	Fri, Feb 18, 2022	17.66	18.19	17.61	17.75
3977	NYSE	DK	Thu, Feb 17, 2022	17.88	18.23	17.69	17.95
3976	NYSE	DK	Wed, Feb 16, 2022	19.04	19.32	17.98	18.09
3975	NYSE	DK	Tue, Feb 15, 2022	18.40	19.14	18.28	18.75
3974	NYSE	DK	Mon, Feb 14, 2022	18.90	18.99	18.39	18.93
3973	NYSE	DK	Fri, Feb 11, 2022	18.03	19.42	18.03	19.09
3972	NYSE	DK	Thu, Feb 10, 2022	17.76	18.56	17.74	17.92
3971	NYSE	DK	Wed, Feb 9, 2022	17.92	18.42	17.83	17.93
3970	NYSE	DK	Tue, Feb 8, 2022	18.11	18.17	17.52	17.77
3969	NYSE	DK	Mon, Feb 7, 2022	17.40	18.31	17.30	18.11
3968	NYSE	DK	Fri, Feb 4, 2022	17.57	17.90	17.25	17.61
3967	NYSE	DK	Thu, Feb 3, 2022	17.62	17.93	17.26	17.38
3966	NYSE	DK	Wed, Feb 2, 2022	17.10	17.90	17.10	17.69
3965	NYSE	DK	Tue, Feb 1, 2022	15.39	17.17	15.35	17.16
3964	NYSE	DK	Mon, Jan 31, 2022	15.22	15.80	15.01	15.52
3963	NYSE	DK	Fri, Jan 28, 2022	15.67	16.00	14.91	15.52
3962	NYSE	DK	Thu, Jan 27, 2022	16.13	16.34	15.21	15.77
3961	NYSE	DK	Wed, Jan 26, 2022	16.65	17.09	15.45	15.66
3960	NYSE	DK	Tue, Jan 25, 2022	15.56	16.42	15.20	16.36
3959	NYSE	DK	Mon, Jan 24, 2022	15.19	15.89	14.71	15.76
3958	NYSE	DK	Fri, Jan 21, 2022	15.91	16.06	15.35	15.57
3957	NYSE	DK	Thu, Jan 20, 2022	17.72	17.84	16.32	16.35
3956	NYSE	DK	Wed, Jan 19, 2022	18.53	18.76	17.94	17.95
3955	NYSE	DK	Tue, Jan 18, 2022	18.58	19.05	18.24	18.28
3954	NYSE	DK	Fri, Jan 14, 2022	17.61	18.42	17.50	18.41
3953	NYSE	DK	Thu, Jan 13, 2022	17.47	17.91	17.33	17.52
3952	NYSE	DK	Wed, Jan 12, 2022	17.46	17.71	17.19	17.34
3951	NYSE	DK	Tue, Jan 11, 2022	17.10	17.99	16.97	17.60
3950	NYSE	DK	Mon, Jan 10, 2022	16.96	17.18	16.68	16.86
3949	NYSE	DK	Fri, Jan 7, 2022	17.25	17.42	17.01	17.01
3948	NYSE	DK	Thu, Jan 6, 2022	16.92	17.26	16.39	17.09
3947	NYSE	DK	Wed, Jan 5, 2022	16.76	16.92	16.28	16.43
3946	NYSE	DK	Tue, Jan 4, 2022	16.32	16.70	16.18	16.40
3945	NYSE	DK	Mon, Jan 3, 2022	15.19	16.31	15.05	16.14
3944	NYSE	DK	Fri, Dec 31, 2021	14.99	15.22	14.92	14.99
3943	NYSE	DK	Thu, Dec 30, 2021	15.60	15.90	14.98	15.06
3942	NYSE	DK	Wed, Dec 29, 2021	15.14	15.56	14.93	15.51
3941	NYSE	DK	Tue, Dec 28, 2021	15.37	15.77	15.22	15.37
3940	NYSE	DK	Mon, Dec 27, 2021	14.54	15.32	14.20	15.32
3939	NYSE	DK	Thu, Dec 23, 2021	15.19	15.47	14.67	14.69
3938	NYSE	DK	Wed, Dec 22, 2021	15.30	15.39	14.96	15.02
3937	NYSE	DK	Tue, Dec 21, 2021	14.90	15.63	14.90	15.24
3936	NYSE	DK	Mon, Dec 20, 2021	14.41	14.92	14.07	14.69
3935	NYSE	DK	Fri, Dec 17, 2021	14.78	15.09	14.35	15.08
3934	NYSE	DK	Thu, Dec 16, 2021	16.08	16.31	15.00	15.10
3933	NYSE	DK	Wed, Dec 15, 2021	15.79	16.09	15.06	15.89
3932	NYSE	DK	Tue, Dec 14, 2021	15.92	16.70	15.86	15.98
3931	NYSE	DK	Mon, Dec 13, 2021	16.43	16.58	15.77	16.11
3930	NYSE	DK	Fri, Dec 10, 2021	16.62	16.68	16.00	16.68
3929	NYSE	DK	Thu, Dec 9, 2021	16.20	16.64	16.16	16.41
3928	NYSE	DK	Wed, Dec 8, 2021	16.95	17.05	16.55	16.62
3927	NYSE	DK	Tue, Dec 7, 2021	17.08	17.94	16.83	16.97
3926	NYSE	DK	Mon, Dec 6, 2021	16.37	17.10	15.88	16.68
3925	NYSE	DK	Fri, Dec 3, 2021	16.90	16.96	15.68	15.95
3924	NYSE	DK	Thu, Dec 2, 2021	15.72	16.72	15.37	16.55
3923	NYSE	DK	Wed, Dec 1, 2021	16.32	16.84	15.82	15.86
3922	NYSE	DK	Tue, Nov 30, 2021	14.88	15.72	14.73	15.68
3921	NYSE	DK	Mon, Nov 29, 2021	15.94	16.27	15.22	15.39
3920	NYSE	DK	Fri, Nov 26, 2021	15.84	15.92	15.14	15.45
3919	NYSE	DK	Wed, Nov 24, 2021	16.11	16.90	16.10	16.76
3918	NYSE	DK	Tue, Nov 23, 2021	15.87	16.49	15.78	16.23
3917	NYSE	DK	Mon, Nov 22, 2021	15.42	16.19	15.27	15.61
3916	NYSE	DK	Fri, Nov 19, 2021	16.12	16.26	15.27	15.46
3915	NYSE	DK	Thu, Nov 18, 2021	16.55	16.98	16.28	16.75
3914	NYSE	DK	Wed, Nov 17, 2021	18.00	18.14	16.59	16.62
3913	NYSE	DK	Tue, Nov 16, 2021	18.57	18.59	18.12	18.27
3912	NYSE	DK	Mon, Nov 15, 2021	18.50	18.77	18.16	18.46
3911	NYSE	DK	Fri, Nov 12, 2021	17.84	18.54	17.82	18.50
3910	NYSE	DK	Thu, Nov 11, 2021	17.88	18.34	17.75	18.00
3909	NYSE	DK	Wed, Nov 10, 2021	18.22	18.33	17.72	17.81
3908	NYSE	DK	Tue, Nov 9, 2021	17.89	18.51	17.72	18.48
3907	NYSE	DK	Mon, Nov 8, 2021	18.56	18.64	17.60	17.81
3906	NYSE	DK	Fri, Nov 5, 2021	18.99	19.17	18.10	18.40
3905	NYSE	DK	Thu, Nov 4, 2021	18.71	19.00	17.82	17.85
3904	NYSE	DK	Wed, Nov 3, 2021	18.23	19.00	18.12	18.29
3903	NYSE	DK	Tue, Nov 2, 2021	19.53	19.58	18.54	18.59
3902	NYSE	DK	Mon, Nov 1, 2021	19.68	20.09	19.39	19.64
3901	NYSE	DK	Fri, Oct 29, 2021	19.81	19.94	18.91	19.45
3900	NYSE	DK	Thu, Oct 28, 2021	20.17	20.59	19.64	19.82
3899	NYSE	DK	Wed, Oct 27, 2021	20.80	20.81	20.01	20.09
3898	NYSE	DK	Tue, Oct 26, 2021	22.14	22.14	21.14	21.17
3897	NYSE	DK	Mon, Oct 25, 2021	21.57	22.19	21.27	22.11
3896	NYSE	DK	Fri, Oct 22, 2021	21.43	21.47	20.89	21.25
3895	NYSE	DK	Thu, Oct 21, 2021	21.24	21.73	20.93	21.35
3894	NYSE	DK	Wed, Oct 20, 2021	21.07	21.53	20.86	21.35
3893	NYSE	DK	Tue, Oct 19, 2021	21.84	21.96	21.38	21.48
3892	NYSE	DK	Mon, Oct 18, 2021	21.72	22.01	21.25	21.56
3891	NYSE	DK	Fri, Oct 15, 2021	22.08	22.17	21.21	21.41
3890	NYSE	DK	Thu, Oct 14, 2021	21.19	21.54	20.68	21.54
3889	NYSE	DK	Wed, Oct 13, 2021	19.41	20.03	19.12	20.00
3888	NYSE	DK	Tue, Oct 12, 2021	19.49	20.18	19.43	19.55
3887	NYSE	DK	Mon, Oct 11, 2021	19.97	20.09	19.49	19.63
3886	NYSE	DK	Fri, Oct 8, 2021	18.82	19.46	18.79	19.46
3885	NYSE	DK	Thu, Oct 7, 2021	18.57	19.04	18.26	18.69
3884	NYSE	DK	Wed, Oct 6, 2021	17.36	18.30	17.03	18.25
3883	NYSE	DK	Tue, Oct 5, 2021	18.46	18.69	17.29	17.85
3882	NYSE	DK	Mon, Oct 4, 2021	18.40	18.59	17.81	18.28
3881	NYSE	DK	Fri, Oct 1, 2021	18.03	18.52	17.83	17.97
3880	NYSE	DK	Thu, Sep 30, 2021	17.48	18.23	17.33	17.97
3879	NYSE	DK	Wed, Sep 29, 2021	18.00	18.20	17.19	17.45
3878	NYSE	DK	Tue, Sep 28, 2021	19.13	19.28	18.06	18.07
3877	NYSE	DK	Mon, Sep 27, 2021	17.88	19.11	17.88	18.88
3876	NYSE	DK	Fri, Sep 24, 2021	17.25	17.64	16.81	17.44
3875	NYSE	DK	Thu, Sep 23, 2021	16.73	17.59	16.45	17.51
3874	NYSE	DK	Wed, Sep 22, 2021	16.08	17.10	16.07	16.59
3873	NYSE	DK	Tue, Sep 21, 2021	16.24	16.48	15.43	15.75
3872	NYSE	DK	Mon, Sep 20, 2021	15.90	16.31	15.52	15.93
3871	NYSE	DK	Fri, Sep 17, 2021	16.82	17.13	16.49	16.66
3870	NYSE	DK	Thu, Sep 16, 2021	17.08	17.23	16.65	16.87
3869	NYSE	DK	Wed, Sep 15, 2021	16.82	17.31	16.82	16.99
3868	NYSE	DK	Tue, Sep 14, 2021	17.55	17.69	16.63	16.66
3867	NYSE	DK	Mon, Sep 13, 2021	16.64	17.36	16.60	17.26
3866	NYSE	DK	Fri, Sep 10, 2021	16.57	16.61	15.86	16.34
3865	NYSE	DK	Thu, Sep 9, 2021	16.15	16.43	15.81	16.21
3864	NYSE	DK	Wed, Sep 8, 2021	17.00	17.16	16.09	16.25
3863	NYSE	DK	Tue, Sep 7, 2021	16.58	17.31	16.58	16.92
3862	NYSE	DK	Fri, Sep 3, 2021	16.75	17.10	16.53	16.80
3861	NYSE	DK	Thu, Sep 2, 2021	16.94	17.31	16.68	16.73
3860	NYSE	DK	Wed, Sep 1, 2021	17.08	17.16	16.43	16.61
3859	NYSE	DK	Tue, Aug 31, 2021	16.75	17.21	16.46	17.11
3858	NYSE	DK	Mon, Aug 30, 2021	17.08	17.33	16.78	16.92
3857	NYSE	DK	Fri, Aug 27, 2021	16.05	17.32	16.02	16.99
3856	NYSE	DK	Thu, Aug 26, 2021	15.33	16.16	14.93	16.01
3855	NYSE	DK	Wed, Aug 25, 2021	16.00	16.45	15.72	16.25
3854	NYSE	DK	Tue, Aug 24, 2021	15.32	16.01	15.12	16.01
3853	NYSE	DK	Mon, Aug 23, 2021	14.92	15.34	14.71	15.04
3852	NYSE	DK	Fri, Aug 20, 2021	13.78	14.38	13.48	14.34
3851	NYSE	DK	Thu, Aug 19, 2021	14.58	14.68	13.80	14.04
3850	NYSE	DK	Wed, Aug 18, 2021	15.51	15.83	14.83	14.86
3849	NYSE	DK	Tue, Aug 17, 2021	15.25	15.76	15.20	15.41
3848	NYSE	DK	Mon, Aug 16, 2021	15.93	16.08	15.40	15.52
3847	NYSE	DK	Fri, Aug 13, 2021	16.85	17.05	16.29	16.32
3846	NYSE	DK	Thu, Aug 12, 2021	16.73	17.10	16.50	16.93
3845	NYSE	DK	Wed, Aug 11, 2021	16.37	16.78	15.99	16.68
3844	NYSE	DK	Tue, Aug 10, 2021	16.79	16.95	16.45	16.63
3843	NYSE	DK	Mon, Aug 9, 2021	16.57	16.73	16.13	16.61
3842	NYSE	DK	Fri, Aug 6, 2021	17.80	17.84	16.59	16.86
3841	NYSE	DK	Thu, Aug 5, 2021	16.70	18.03	16.61	17.27
3840	NYSE	DK	Wed, Aug 4, 2021	17.50	17.84	16.41	16.70
3839	NYSE	DK	Tue, Aug 3, 2021	16.82	17.83	16.47	17.55
3838	NYSE	DK	Mon, Aug 2, 2021	17.33	17.88	16.99	17.12
3837	NYSE	DK	Fri, Jul 30, 2021	17.47	17.64	17.12	17.38
3836	NYSE	DK	Thu, Jul 29, 2021	18.11	18.20	17.50	17.65
3835	NYSE	DK	Wed, Jul 28, 2021	17.54	18.08	17.22	17.73
3834	NYSE	DK	Tue, Jul 27, 2021	16.92	17.32	16.79	17.14
3833	NYSE	DK	Mon, Jul 26, 2021	16.68	17.66	16.68	17.30
3832	NYSE	DK	Fri, Jul 23, 2021	16.66	16.67	16.20	16.52
3831	NYSE	DK	Thu, Jul 22, 2021	17.30	17.30	16.39	16.61
3830	NYSE	DK	Wed, Jul 21, 2021	16.70	17.51	16.61	17.49
3829	NYSE	DK	Tue, Jul 20, 2021	16.03	16.58	15.80	16.22
3828	NYSE	DK	Mon, Jul 19, 2021	15.67	16.34	15.36	16.07
3827	NYSE	DK	Fri, Jul 16, 2021	17.44	17.56	16.54	16.58
3826	NYSE	DK	Thu, Jul 15, 2021	16.85	17.65	16.60	17.17
3825	NYSE	DK	Wed, Jul 14, 2021	17.65	18.02	17.20	17.36
3824	NYSE	DK	Tue, Jul 13, 2021	18.54	18.74	17.86	18.10
3823	NYSE	DK	Mon, Jul 12, 2021	19.19	19.92	18.85	19.02
3822	NYSE	DK	Fri, Jul 9, 2021	19.22	19.69	19.05	19.56
3821	NYSE	DK	Thu, Jul 8, 2021	18.27	19.16	18.10	18.82
3820	NYSE	DK	Wed, Jul 7, 2021	19.14	19.65	18.43	18.81
3819	NYSE	DK	Tue, Jul 6, 2021	20.82	20.82	19.23	19.48
3818	NYSE	DK	Fri, Jul 2, 2021	21.03	21.24	20.23	20.85
3817	NYSE	DK	Thu, Jul 1, 2021	22.30	22.48	21.17	21.18
3816	NYSE	DK	Wed, Jun 30, 2021	20.96	21.92	20.83	21.62
3815	NYSE	DK	Tue, Jun 29, 2021	21.08	21.46	20.78	20.85
3814	NYSE	DK	Mon, Jun 28, 2021	22.81	22.84	20.87	21.06
3813	NYSE	DK	Fri, Jun 25, 2021	22.96	23.28	22.69	22.96
3812	NYSE	DK	Thu, Jun 24, 2021	23.66	23.66	22.63	22.93
3811	NYSE	DK	Wed, Jun 23, 2021	23.69	24.00	23.36	23.42
3810	NYSE	DK	Tue, Jun 22, 2021	21.71	23.42	21.47	23.38
3809	NYSE	DK	Mon, Jun 21, 2021	20.83	21.85	20.74	21.78
3808	NYSE	DK	Fri, Jun 18, 2021	20.80	21.07	20.36	20.69
3807	NYSE	DK	Thu, Jun 17, 2021	22.40	22.67	21.01	21.30
3806	NYSE	DK	Wed, Jun 16, 2021	22.38	22.76	21.79	22.48
3805	NYSE	DK	Tue, Jun 15, 2021	22.38	22.96	22.25	22.60
3804	NYSE	DK	Mon, Jun 14, 2021	23.35	23.82	22.32	22.41
3803	NYSE	DK	Fri, Jun 11, 2021	23.83	24.11	23.16	23.20
3802	NYSE	DK	Thu, Jun 10, 2021	24.32	24.80	23.61	23.75
3801	NYSE	DK	Wed, Jun 9, 2021	24.76	24.91	23.98	24.01
3800	NYSE	DK	Tue, Jun 8, 2021	24.48	25.31	24.41	24.70
3799	NYSE	DK	Mon, Jun 7, 2021	24.94	25.55	24.53	24.64
3798	NYSE	DK	Fri, Jun 4, 2021	25.03	25.03	24.42	24.95
3797	NYSE	DK	Thu, Jun 3, 2021	24.69	25.02	24.18	24.67
3796	NYSE	DK	Wed, Jun 2, 2021	24.00	25.12	23.62	24.87
3795	NYSE	DK	Tue, Jun 1, 2021	22.98	24.08	22.75	23.80
3794	NYSE	DK	Fri, May 28, 2021	21.83	22.52	21.65	22.29
3793	NYSE	DK	Thu, May 27, 2021	21.71	21.75	21.24	21.45
3792	NYSE	DK	Wed, May 26, 2021	20.81	21.79	20.81	21.58
3791	NYSE	DK	Tue, May 25, 2021	21.48	21.75	20.55	20.66
3790	NYSE	DK	Mon, May 24, 2021	20.85	21.08	20.40	20.94
3789	NYSE	DK	Fri, May 21, 2021	20.99	21.20	20.49	20.49
3788	NYSE	DK	Thu, May 20, 2021	20.64	21.08	19.71	20.68
3787	NYSE	DK	Wed, May 19, 2021	21.09	21.26	20.26	20.65
3786	NYSE	DK	Tue, May 18, 2021	22.50	22.95	21.92	21.95
3785	NYSE	DK	Mon, May 17, 2021	21.90	22.55	21.22	22.54
3784	NYSE	DK	Fri, May 14, 2021	21.65	22.83	21.49	22.09
3783	NYSE	DK	Thu, May 13, 2021	22.35	23.02	20.94	21.13
3782	NYSE	DK	Wed, May 12, 2021	23.91	23.97	22.55	22.72
3781	NYSE	DK	Tue, May 11, 2021	23.40	24.30	23.11	23.64
3780	NYSE	DK	Mon, May 10, 2021	25.29	25.75	24.12	24.15
3779	NYSE	DK	Fri, May 7, 2021	24.53	25.02	23.86	24.93
3778	NYSE	DK	Thu, May 6, 2021	25.64	26.09	24.62	24.77
3777	NYSE	DK	Wed, May 5, 2021	25.00	25.37	23.92	25.26
3776	NYSE	DK	Tue, May 4, 2021	25.40	25.78	24.46	24.80
3775	NYSE	DK	Mon, May 3, 2021	24.31	25.69	24.05	25.40
3774	NYSE	DK	Fri, Apr 30, 2021	23.63	24.66	23.51	23.73
3773	NYSE	DK	Thu, Apr 29, 2021	24.00	24.93	23.77	24.03
3772	NYSE	DK	Wed, Apr 28, 2021	22.87	23.78	22.56	23.57
3771	NYSE	DK	Tue, Apr 27, 2021	21.95	22.85	21.89	22.78
3770	NYSE	DK	Mon, Apr 26, 2021	21.34	22.09	21.24	21.91
3769	NYSE	DK	Fri, Apr 23, 2021	20.83	21.79	20.76	21.41
3768	NYSE	DK	Thu, Apr 22, 2021	20.69	21.04	20.21	20.78
3767	NYSE	DK	Wed, Apr 21, 2021	19.80	20.62	19.66	20.49
3766	NYSE	DK	Tue, Apr 20, 2021	20.94	20.95	19.81	20.09
3765	NYSE	DK	Mon, Apr 19, 2021	21.78	21.97	20.86	21.23
3764	NYSE	DK	Fri, Apr 16, 2021	22.06	22.25	21.46	21.85
3763	NYSE	DK	Thu, Apr 15, 2021	22.10	22.28	21.50	21.73
3762	NYSE	DK	Wed, Apr 14, 2021	21.46	23.30	21.46	22.33
3761	NYSE	DK	Tue, Apr 13, 2021	21.00	21.35	20.72	21.20
3760	NYSE	DK	Mon, Apr 12, 2021	21.95	22.15	21.01	21.08
3759	NYSE	DK	Fri, Apr 9, 2021	22.14	22.61	21.67	21.72
3758	NYSE	DK	Thu, Apr 8, 2021	22.61	22.87	21.71	22.30
3757	NYSE	DK	Wed, Apr 7, 2021	22.94	23.08	22.30	22.87
3756	NYSE	DK	Tue, Apr 6, 2021	22.90	23.71	22.74	22.86
3755	NYSE	DK	Mon, Apr 5, 2021	23.33	23.75	22.51	22.76
3754	NYSE	DK	Thu, Apr 1, 2021	22.07	23.40	21.76	23.37
3753	NYSE	DK	Wed, Mar 31, 2021	21.60	22.02	21.28	21.78
3752	NYSE	DK	Tue, Mar 30, 2021	22.28	22.95	21.63	21.68
3751	NYSE	DK	Mon, Mar 29, 2021	22.75	23.24	22.20	22.50
3750	NYSE	DK	Fri, Mar 26, 2021	23.64	23.78	22.55	23.28
3749	NYSE	DK	Thu, Mar 25, 2021	21.44	23.10	20.81	22.91
3748	NYSE	DK	Wed, Mar 24, 2021	22.19	23.50	22.04	22.09
3747	NYSE	DK	Tue, Mar 23, 2021	21.32	22.28	21.23	21.54
3746	NYSE	DK	Mon, Mar 22, 2021	22.19	22.39	21.54	22.15
3745	NYSE	DK	Fri, Mar 19, 2021	21.88	22.80	21.49	22.43
3744	NYSE	DK	Thu, Mar 18, 2021	23.55	23.66	21.81	21.87
3743	NYSE	DK	Wed, Mar 17, 2021	24.20	24.67	23.35	23.70
3742	NYSE	DK	Tue, Mar 16, 2021	24.72	24.79	24.03	24.25
3741	NYSE	DK	Mon, Mar 15, 2021	24.76	25.44	24.20	25.07
3740	NYSE	DK	Fri, Mar 12, 2021	26.00	26.04	24.48	24.94
3739	NYSE	DK	Thu, Mar 11, 2021	25.03	26.21	24.74	25.78
3738	NYSE	DK	Wed, Mar 10, 2021	23.52	25.02	23.52	24.86
3737	NYSE	DK	Tue, Mar 9, 2021	24.24	24.63	23.30	23.54
3736	NYSE	DK	Mon, Mar 8, 2021	24.90	25.25	24.03	24.39
3735	NYSE	DK	Fri, Mar 5, 2021	24.62	25.26	23.67	24.56
3734	NYSE	DK	Thu, Mar 4, 2021	22.97	24.24	22.65	23.89
3733	NYSE	DK	Wed, Mar 3, 2021	23.19	23.89	22.72	22.72
3732	NYSE	DK	Tue, Mar 2, 2021	23.84	24.28	22.84	22.88
3731	NYSE	DK	Mon, Mar 1, 2021	25.27	25.27	23.61	23.88
3730	NYSE	DK	Fri, Feb 26, 2021	24.70	25.34	23.48	24.56
3729	NYSE	DK	Thu, Feb 25, 2021	26.70	26.76	25.30	25.45
3728	NYSE	DK	Wed, Feb 24, 2021	26.21	27.38	25.18	26.33
3727	NYSE	DK	Tue, Feb 23, 2021	25.90	26.14	25.22	25.70
3726	NYSE	DK	Mon, Feb 22, 2021	24.14	26.01	24.14	25.53
3725	NYSE	DK	Fri, Feb 19, 2021	22.84	24.43	22.66	24.00
3724	NYSE	DK	Thu, Feb 18, 2021	22.99	23.19	22.02	22.53
3723	NYSE	DK	Wed, Feb 17, 2021	23.40	23.85	23.10	23.19
3722	NYSE	DK	Tue, Feb 16, 2021	23.10	23.57	22.22	23.28
3721	NYSE	DK	Fri, Feb 12, 2021	21.09	22.51	21.09	22.43
3720	NYSE	DK	Thu, Feb 11, 2021	21.63	21.79	20.84	21.52
3719	NYSE	DK	Wed, Feb 10, 2021	21.42	22.24	21.20	21.80
3718	NYSE	DK	Tue, Feb 9, 2021	21.85	22.03	21.24	21.36
3717	NYSE	DK	Mon, Feb 8, 2021	21.76	22.53	21.62	22.14
3716	NYSE	DK	Fri, Feb 5, 2021	22.41	22.57	21.24	21.39
3715	NYSE	DK	Thu, Feb 4, 2021	22.10	22.51	21.69	21.94
3714	NYSE	DK	Wed, Feb 3, 2021	19.86	22.11	19.86	21.85
3713	NYSE	DK	Tue, Feb 2, 2021	19.50	20.62	19.00	19.75
3712	NYSE	DK	Mon, Feb 1, 2021	19.08	19.21	17.85	18.83
3711	NYSE	DK	Fri, Jan 29, 2021	19.97	20.93	18.57	18.76
3710	NYSE	DK	Thu, Jan 28, 2021	21.50	22.59	19.65	20.27
3709	NYSE	DK	Wed, Jan 27, 2021	19.75	21.79	19.75	21.24
3708	NYSE	DK	Tue, Jan 26, 2021	20.82	21.25	20.15	20.22
3707	NYSE	DK	Mon, Jan 25, 2021	20.29	21.49	19.62	21.35
3706	NYSE	DK	Fri, Jan 22, 2021	19.86	20.89	19.61	20.63
3705	NYSE	DK	Thu, Jan 21, 2021	20.91	21.24	20.02	20.54
3704	NYSE	DK	Wed, Jan 20, 2021	20.72	21.12	20.07	21.09
3703	NYSE	DK	Tue, Jan 19, 2021	20.43	21.04	20.09	20.48
3702	NYSE	DK	Fri, Jan 15, 2021	19.59	20.96	19.02	19.98
3701	NYSE	DK	Thu, Jan 14, 2021	19.11	20.48	18.85	20.03
3700	NYSE	DK	Wed, Jan 13, 2021	18.99	19.16	18.17	18.99
3699	NYSE	DK	Tue, Jan 12, 2021	18.41	19.28	18.10	19.09
3698	NYSE	DK	Mon, Jan 11, 2021	16.17	18.29	16.17	18.12
3697	NYSE	DK	Fri, Jan 8, 2021	17.19	17.43	16.46	16.75
3696	NYSE	DK	Thu, Jan 7, 2021	16.28	17.02	15.86	16.86
3695	NYSE	DK	Wed, Jan 6, 2021	16.35	16.63	15.73	16.06
3694	NYSE	DK	Tue, Jan 5, 2021	15.46	16.51	15.46	15.89
3693	NYSE	DK	Mon, Jan 4, 2021	16.30	16.43	15.33	15.33
3692	NYSE	DK	Thu, Dec 31, 2020	16.14	16.61	16.02	16.07
3691	NYSE	DK	Wed, Dec 30, 2020	15.60	16.37	15.50	16.22
3690	NYSE	DK	Tue, Dec 29, 2020	15.47	15.67	15.00	15.53
3689	NYSE	DK	Mon, Dec 28, 2020	15.65	16.28	15.32	15.34
3688	NYSE	DK	Thu, Dec 24, 2020	15.90	15.90	15.27	15.44
3687	NYSE	DK	Wed, Dec 23, 2020	15.21	16.11	15.19	15.98
3686	NYSE	DK	Tue, Dec 22, 2020	14.83	15.49	14.74	15.04
3685	NYSE	DK	Mon, Dec 21, 2020	14.25	15.13	13.81	14.88
3684	NYSE	DK	Fri, Dec 18, 2020	15.41	15.71	14.91	15.02
3683	NYSE	DK	Thu, Dec 17, 2020	15.58	15.66	15.01	15.47
3682	NYSE	DK	Wed, Dec 16, 2020	15.98	16.06	15.38	15.46
3681	NYSE	DK	Tue, Dec 15, 2020	16.12	16.29	15.86	15.96
3680	NYSE	DK	Mon, Dec 14, 2020	16.73	16.84	15.45	15.70
3679	NYSE	DK	Fri, Dec 11, 2020	17.04	17.04	16.20	16.52
3678	NYSE	DK	Thu, Dec 10, 2020	16.24	17.26	16.24	17.12
3677	NYSE	DK	Wed, Dec 9, 2020	16.31	17.14	15.74	16.25
3676	NYSE	DK	Tue, Dec 8, 2020	15.09	16.00	15.05	15.49
3675	NYSE	DK	Mon, Dec 7, 2020	15.56	15.91	14.86	15.29
3674	NYSE	DK	Fri, Dec 4, 2020	14.67	16.10	14.57	16.03
3673	NYSE	DK	Thu, Dec 3, 2020	14.17	14.83	14.08	14.23
3672	NYSE	DK	Wed, Dec 2, 2020	13.14	14.49	13.11	14.09
3671	NYSE	DK	Tue, Dec 1, 2020	13.87	14.54	13.25	13.30
3670	NYSE	DK	Mon, Nov 30, 2020	14.61	14.68	13.26	13.29
3669	NYSE	DK	Fri, Nov 27, 2020	14.85	15.18	14.73	14.81
3668	NYSE	DK	Wed, Nov 25, 2020	14.74	15.07	14.40	14.98
3667	NYSE	DK	Tue, Nov 24, 2020	15.10	15.13	14.42	15.03
3666	NYSE	DK	Mon, Nov 23, 2020	13.44	14.52	13.36	14.47
3665	NYSE	DK	Fri, Nov 20, 2020	13.52	13.85	13.12	13.13
3664	NYSE	DK	Thu, Nov 19, 2020	13.31	13.83	13.27	13.59
3663	NYSE	DK	Wed, Nov 18, 2020	14.66	14.83	13.47	13.47
3662	NYSE	DK	Tue, Nov 17, 2020	14.50	14.52	13.78	14.38
3661	NYSE	DK	Mon, Nov 16, 2020	14.75	15.19	14.30	14.86
3660	NYSE	DK	Fri, Nov 13, 2020	12.58	13.97	12.54	13.76
3659	NYSE	DK	Thu, Nov 12, 2020	12.51	13.02	12.22	12.48
3658	NYSE	DK	Wed, Nov 11, 2020	13.49	13.49	12.41	12.81
3657	NYSE	DK	Tue, Nov 10, 2020	14.18	14.25	12.84	13.24
3656	NYSE	DK	Mon, Nov 9, 2020	12.35	14.86	12.35	13.85
3655	NYSE	DK	Fri, Nov 6, 2020	11.23	11.44	10.48	10.53
3654	NYSE	DK	Thu, Nov 5, 2020	10.58	11.36	10.41	11.15
3653	NYSE	DK	Wed, Nov 4, 2020	11.08	11.22	10.55	10.71
3652	NYSE	DK	Tue, Nov 3, 2020	10.98	11.17	10.77	11.07
3651	NYSE	DK	Mon, Nov 2, 2020	10.19	10.83	9.97	10.73
3650	NYSE	DK	Fri, Oct 30, 2020	9.65	10.07	9.54	10.06
3649	NYSE	DK	Thu, Oct 29, 2020	9.12	9.84	8.92	9.76
3648	NYSE	DK	Wed, Oct 28, 2020	9.80	9.87	9.21	9.28
3647	NYSE	DK	Tue, Oct 27, 2020	10.37	10.40	9.95	10.02
3646	NYSE	DK	Mon, Oct 26, 2020	10.61	10.65	10.10	10.42
3645	NYSE	DK	Fri, Oct 23, 2020	11.00	11.38	10.64	10.91
3644	NYSE	DK	Thu, Oct 22, 2020	10.21	10.84	9.92	10.78
3643	NYSE	DK	Wed, Oct 21, 2020	10.41	10.54	9.85	10.22
3642	NYSE	DK	Tue, Oct 20, 2020	10.48	10.79	10.26	10.58
3641	NYSE	DK	Mon, Oct 19, 2020	10.45	10.72	10.04	10.25
3640	NYSE	DK	Fri, Oct 16, 2020	11.35	11.35	10.43	10.46
3639	NYSE	DK	Thu, Oct 15, 2020	11.16	11.51	10.82	11.47
3638	NYSE	DK	Wed, Oct 14, 2020	11.37	12.08	11.37	11.54
3637	NYSE	DK	Tue, Oct 13, 2020	11.78	11.78	11.23	11.32
3636	NYSE	DK	Mon, Oct 12, 2020	11.91	12.12	11.56	11.81
3635	NYSE	DK	Fri, Oct 9, 2020	13.03	13.14	12.09	12.12
3634	NYSE	DK	Thu, Oct 8, 2020	12.39	13.00	12.29	13.00
3633	NYSE	DK	Wed, Oct 7, 2020	11.89	12.21	11.76	12.17
3632	NYSE	DK	Tue, Oct 6, 2020	12.37	12.47	11.67	11.79
3631	NYSE	DK	Mon, Oct 5, 2020	11.64	12.23	11.63	12.04
3630	NYSE	DK	Fri, Oct 2, 2020	10.49	11.51	10.47	11.41
3629	NYSE	DK	Thu, Oct 1, 2020	10.86	10.98	10.35	10.86
3628	NYSE	DK	Wed, Sep 30, 2020	11.25	11.53	11.01	11.13
3627	NYSE	DK	Tue, Sep 29, 2020	11.48	11.48	11.07	11.30
3626	NYSE	DK	Mon, Sep 28, 2020	11.00	11.51	10.98	11.44
3625	NYSE	DK	Fri, Sep 25, 2020	10.51	10.82	10.26	10.76
3624	NYSE	DK	Thu, Sep 24, 2020	10.63	10.95	10.18	10.73
3623	NYSE	DK	Wed, Sep 23, 2020	11.69	11.93	10.63	10.65
3622	NYSE	DK	Tue, Sep 22, 2020	11.82	12.13	11.75	11.78
3621	NYSE	DK	Mon, Sep 21, 2020	11.50	11.92	11.17	11.89
3620	NYSE	DK	Fri, Sep 18, 2020	12.12	12.15	11.65	11.88
3619	NYSE	DK	Thu, Sep 17, 2020	12.12	12.34	11.94	12.11
3618	NYSE	DK	Wed, Sep 16, 2020	11.89	12.77	11.67	12.38
3617	NYSE	DK	Tue, Sep 15, 2020	12.22	12.41	11.80	11.83
3616	NYSE	DK	Mon, Sep 14, 2020	12.10	12.46	11.86	12.20
3615	NYSE	DK	Fri, Sep 11, 2020	12.01	12.19	11.72	12.06
3614	NYSE	DK	Thu, Sep 10, 2020	12.84	12.88	12.14	12.15
3613	NYSE	DK	Wed, Sep 9, 2020	13.41	13.41	12.83	12.84
3612	NYSE	DK	Tue, Sep 8, 2020	14.43	14.65	13.31	13.43
3611	NYSE	DK	Fri, Sep 4, 2020	15.24	15.24	14.52	14.81
3610	NYSE	DK	Thu, Sep 3, 2020	15.31	15.83	14.86	14.99
3609	NYSE	DK	Wed, Sep 2, 2020	15.43	15.69	15.05	15.26
3608	NYSE	DK	Tue, Sep 1, 2020	15.51	16.14	15.08	15.18
3607	NYSE	DK	Mon, Aug 31, 2020	17.27	17.29	15.64	15.73
3606	NYSE	DK	Fri, Aug 28, 2020	16.46	17.38	16.46	17.38
3605	NYSE	DK	Thu, Aug 27, 2020	16.45	16.55	16.00	16.43
3604	NYSE	DK	Wed, Aug 26, 2020	16.85	17.04	16.43	16.55
3603	NYSE	DK	Tue, Aug 25, 2020	17.15	17.30	16.62	16.85
3602	NYSE	DK	Mon, Aug 24, 2020	15.96	17.18	15.76	17.15
3601	NYSE	DK	Fri, Aug 21, 2020	15.91	16.35	15.58	15.67
3600	NYSE	DK	Thu, Aug 20, 2020	16.20	16.34	15.91	16.04
3599	NYSE	DK	Wed, Aug 19, 2020	16.08	16.95	15.98	16.52
3598	NYSE	DK	Tue, Aug 18, 2020	16.16	16.59	16.08	16.16
3597	NYSE	DK	Mon, Aug 17, 2020	16.36	16.78	16.23	16.28
3596	NYSE	DK	Fri, Aug 14, 2020	15.47	16.40	15.31	16.39
3595	NYSE	DK	Thu, Aug 13, 2020	16.09	16.15	15.38	15.42
3594	NYSE	DK	Wed, Aug 12, 2020	15.60	16.65	15.32	16.30
3593	NYSE	DK	Tue, Aug 11, 2020	15.34	16.14	15.15	15.25
3592	NYSE	DK	Mon, Aug 10, 2020	15.00	15.35	14.52	14.93
3591	NYSE	DK	Fri, Aug 7, 2020	14.23	15.02	13.79	15.00
3590	NYSE	DK	Thu, Aug 6, 2020	15.09	15.69	14.12	14.32
3589	NYSE	DK	Wed, Aug 5, 2020	18.09	18.13	15.10	15.36
3588	NYSE	DK	Tue, Aug 4, 2020	17.59	17.92	17.14	17.65
3587	NYSE	DK	Mon, Aug 3, 2020	17.69	18.25	17.35	17.80
3586	NYSE	DK	Fri, Jul 31, 2020	17.25	17.75	16.90	17.48
3585	NYSE	DK	Thu, Jul 30, 2020	17.57	17.82	16.67	17.53
3584	NYSE	DK	Wed, Jul 29, 2020	17.45	18.18	17.41	18.13
3583	NYSE	DK	Tue, Jul 28, 2020	17.31	17.92	17.31	17.51
3582	NYSE	DK	Mon, Jul 27, 2020	17.76	17.88	17.31	17.51
3581	NYSE	DK	Fri, Jul 24, 2020	18.08	18.59	17.99	18.02
3580	NYSE	DK	Thu, Jul 23, 2020	18.15	18.76	18.10	18.38
3579	NYSE	DK	Wed, Jul 22, 2020	18.10	18.82	17.89	18.41
3578	NYSE	DK	Tue, Jul 21, 2020	17.74	18.99	17.74	18.61
3577	NYSE	DK	Mon, Jul 20, 2020	17.62	18.21	17.53	17.55
3576	NYSE	DK	Fri, Jul 17, 2020	18.01	18.60	16.99	17.76
3575	NYSE	DK	Thu, Jul 16, 2020	17.73	18.30	17.45	18.01
3574	NYSE	DK	Wed, Jul 15, 2020	17.87	18.30	17.42	18.22
3573	NYSE	DK	Tue, Jul 14, 2020	16.76	17.29	16.53	17.25
3572	NYSE	DK	Mon, Jul 13, 2020	17.61	17.61	16.71	16.97
3571	NYSE	DK	Fri, Jul 10, 2020	15.83	17.40	15.83	17.38
3570	NYSE	DK	Thu, Jul 9, 2020	16.60	16.74	15.98	16.00
3569	NYSE	DK	Wed, Jul 8, 2020	16.26	16.72	15.55	16.45
3568	NYSE	DK	Tue, Jul 7, 2020	16.68	16.74	16.21	16.28
3567	NYSE	DK	Mon, Jul 6, 2020	17.26	17.32	16.59	17.02
3566	NYSE	DK	Thu, Jul 2, 2020	17.65	17.76	16.63	16.88
3565	NYSE	DK	Wed, Jul 1, 2020	17.52	18.19	17.01	17.13
3564	NYSE	DK	Tue, Jun 30, 2020	16.48	17.55	16.20	17.41
3563	NYSE	DK	Mon, Jun 29, 2020	16.83	17.23	16.44	16.73
3562	NYSE	DK	Fri, Jun 26, 2020	17.04	17.04	15.91	16.51
3561	NYSE	DK	Thu, Jun 25, 2020	17.01	17.70	16.73	17.18
3560	NYSE	DK	Wed, Jun 24, 2020	18.27	18.50	17.03	17.36
3559	NYSE	DK	Tue, Jun 23, 2020	19.06	19.06	18.43	18.66
3558	NYSE	DK	Mon, Jun 22, 2020	18.83	19.35	17.93	18.71
3557	NYSE	DK	Fri, Jun 19, 2020	19.75	20.14	18.94	19.00
3556	NYSE	DK	Thu, Jun 18, 2020	17.85	19.70	17.71	19.38
3555	NYSE	DK	Wed, Jun 17, 2020	19.39	19.39	18.12	18.18
3554	NYSE	DK	Tue, Jun 16, 2020	19.64	20.42	19.08	19.39
3553	NYSE	DK	Mon, Jun 15, 2020	17.19	18.89	16.88	18.68
3552	NYSE	DK	Fri, Jun 12, 2020	18.74	18.99	17.38	18.09
3551	NYSE	DK	Thu, Jun 11, 2020	18.35	18.84	17.57	17.64
3550	NYSE	DK	Wed, Jun 10, 2020	20.25	21.34	19.45	20.01
3549	NYSE	DK	Tue, Jun 9, 2020	22.43	22.50	20.15	20.56
3548	NYSE	DK	Mon, Jun 8, 2020	24.38	25.27	23.25	23.77
3547	NYSE	DK	Fri, Jun 5, 2020	21.25	23.47	21.25	23.35
3546	NYSE	DK	Thu, Jun 4, 2020	20.00	20.21	19.49	20.16
3545	NYSE	DK	Wed, Jun 3, 2020	20.38	20.48	19.39	20.14
3544	NYSE	DK	Tue, Jun 2, 2020	19.94	20.39	19.67	19.94
3543	NYSE	DK	Mon, Jun 1, 2020	19.92	20.03	19.15	19.64
3542	NYSE	DK	Fri, May 29, 2020	20.13	20.43	19.53	19.67
3541	NYSE	DK	Thu, May 28, 2020	21.40	21.41	20.31	20.37
3540	NYSE	DK	Wed, May 27, 2020	21.67	21.93	20.80	21.41
3539	NYSE	DK	Tue, May 26, 2020	21.58	21.77	20.96	21.27
3538	NYSE	DK	Fri, May 22, 2020	21.51	21.58	20.33	20.63
3537	NYSE	DK	Thu, May 21, 2020	22.32	22.66	21.07	21.11
3536	NYSE	DK	Wed, May 20, 2020	21.47	22.39	21.11	22.17
3535	NYSE	DK	Tue, May 19, 2020	21.42	21.59	19.62	20.29
3534	NYSE	DK	Mon, May 18, 2020	19.30	21.90	19.29	21.43
3533	NYSE	DK	Fri, May 15, 2020	18.36	18.43	17.64	17.89
3532	NYSE	DK	Thu, May 14, 2020	18.07	18.42	17.09	18.38
3531	NYSE	DK	Wed, May 13, 2020	19.81	20.14	17.81	18.80
3530	NYSE	DK	Tue, May 12, 2020	22.90	23.18	20.31	20.33
3529	NYSE	DK	Mon, May 11, 2020	21.75	23.27	21.35	22.93
3528	NYSE	DK	Fri, May 8, 2020	20.09	22.43	19.73	22.19
3527	NYSE	DK	Thu, May 7, 2020	19.58	20.64	19.00	19.68
3526	NYSE	DK	Wed, May 6, 2020	19.82	20.92	18.60	18.89
3525	NYSE	DK	Tue, May 5, 2020	23.35	23.41	20.31	20.42
3524	NYSE	DK	Mon, May 4, 2020	20.00	22.30	19.78	22.12
3523	NYSE	DK	Fri, May 1, 2020	22.08	22.80	20.36	20.51
3522	NYSE	DK	Thu, Apr 30, 2020	23.14	24.09	22.04	23.35
3521	NYSE	DK	Wed, Apr 29, 2020	21.36	23.49	21.16	23.34
3520	NYSE	DK	Tue, Apr 28, 2020	19.84	20.76	19.67	20.41
3519	NYSE	DK	Mon, Apr 27, 2020	18.84	19.61	18.20	19.42
3518	NYSE	DK	Fri, Apr 24, 2020	18.56	18.82	17.68	18.50
3517	NYSE	DK	Thu, Apr 23, 2020	17.83	18.78	17.52	18.48
3516	NYSE	DK	Wed, Apr 22, 2020	17.73	18.24	17.11	17.55
3515	NYSE	DK	Tue, Apr 21, 2020	16.54	17.91	16.37	16.90
3514	NYSE	DK	Mon, Apr 20, 2020	15.57	17.87	15.38	17.12
3513	NYSE	DK	Fri, Apr 17, 2020	14.43	17.26	14.17	17.21
3512	NYSE	DK	Thu, Apr 16, 2020	15.28	15.59	13.84	13.93
3511	NYSE	DK	Wed, Apr 15, 2020	15.40	15.84	14.51	15.23
3510	NYSE	DK	Tue, Apr 14, 2020	17.49	17.53	16.21	16.40
3509	NYSE	DK	Mon, Apr 13, 2020	18.79	18.94	16.98	17.36
3508	NYSE	DK	Thu, Apr 9, 2020	18.84	19.71	16.57	18.01
3507	NYSE	DK	Wed, Apr 8, 2020	17.77	18.83	17.61	18.49
3506	NYSE	DK	Tue, Apr 7, 2020	17.36	18.86	16.96	17.47
3505	NYSE	DK	Mon, Apr 6, 2020	16.25	16.84	15.61	16.65
3504	NYSE	DK	Fri, Apr 3, 2020	15.44	15.99	14.81	15.51
3503	NYSE	DK	Thu, Apr 2, 2020	15.24	18.49	14.75	15.36
3502	NYSE	DK	Wed, Apr 1, 2020	15.19	15.51	14.18	14.53
3501	NYSE	DK	Tue, Mar 31, 2020	16.45	17.27	15.41	15.76
3500	NYSE	DK	Mon, Mar 30, 2020	13.65	16.34	13.23	16.04
3499	NYSE	DK	Fri, Mar 27, 2020	13.32	14.47	12.62	13.80
3498	NYSE	DK	Thu, Mar 26, 2020	14.24	15.41	13.57	14.08
3497	NYSE	DK	Wed, Mar 25, 2020	13.17	14.64	11.50	13.59
3496	NYSE	DK	Tue, Mar 24, 2020	14.58	14.83	12.38	12.77
3495	NYSE	DK	Mon, Mar 23, 2020	14.96	15.50	12.88	13.28
3494	NYSE	DK	Fri, Mar 20, 2020	12.52	17.03	12.34	15.08
3493	NYSE	DK	Thu, Mar 19, 2020	10.77	12.17	10.01	11.53
3492	NYSE	DK	Wed, Mar 18, 2020	9.63	11.23	9.61	10.70
3491	NYSE	DK	Tue, Mar 17, 2020	10.02	10.62	8.89	10.60
3490	NYSE	DK	Mon, Mar 16, 2020	8.80	11.03	8.61	9.83
3489	NYSE	DK	Fri, Mar 13, 2020	9.53	10.31	8.91	10.31
3488	NYSE	DK	Thu, Mar 12, 2020	9.51	9.78	7.79	8.85
3487	NYSE	DK	Wed, Mar 11, 2020	11.96	12.43	10.21	10.62
3486	NYSE	DK	Tue, Mar 10, 2020	13.65	14.30	12.00	12.68
3485	NYSE	DK	Mon, Mar 9, 2020	12.94	14.99	11.92	12.51
3484	NYSE	DK	Fri, Mar 6, 2020	17.53	18.28	17.06	17.44
3483	NYSE	DK	Thu, Mar 5, 2020	18.32	19.60	18.17	18.41
3482	NYSE	DK	Wed, Mar 4, 2020	19.00	19.25	18.15	19.08
3481	NYSE	DK	Tue, Mar 3, 2020	20.60	20.60	18.49	18.59
3480	NYSE	DK	Mon, Mar 2, 2020	21.67	21.67	19.66	20.55
3479	NYSE	DK	Fri, Feb 28, 2020	19.76	21.98	19.66	21.38
3478	NYSE	DK	Thu, Feb 27, 2020	21.40	22.12	19.91	20.37
3477	NYSE	DK	Wed, Feb 26, 2020	25.02	25.02	22.00	22.22
3476	NYSE	DK	Tue, Feb 25, 2020	26.66	27.04	24.39	25.09
3475	NYSE	DK	Mon, Feb 24, 2020	27.14	27.46	26.35	26.66
3474	NYSE	DK	Fri, Feb 21, 2020	27.68	28.60	26.89	28.27
3473	NYSE	DK	Thu, Feb 20, 2020	27.50	28.10	27.05	27.90
3472	NYSE	DK	Wed, Feb 19, 2020	27.36	27.67	27.06	27.50
3471	NYSE	DK	Tue, Feb 18, 2020	28.12	28.25	27.09	27.21
3470	NYSE	DK	Fri, Feb 14, 2020	28.81	28.81	28.18	28.39
3469	NYSE	DK	Thu, Feb 13, 2020	28.57	29.49	28.56	28.77
3468	NYSE	DK	Wed, Feb 12, 2020	29.09	29.49	28.50	28.65
3467	NYSE	DK	Tue, Feb 11, 2020	29.14	29.28	28.20	28.40
3466	NYSE	DK	Mon, Feb 10, 2020	28.05	29.06	28.02	28.75
3465	NYSE	DK	Fri, Feb 7, 2020	27.60	28.71	27.51	28.28
3464	NYSE	DK	Thu, Feb 6, 2020	28.16	28.27	27.39	27.88
3463	NYSE	DK	Wed, Feb 5, 2020	27.04	28.53	26.93	28.06
3462	NYSE	DK	Tue, Feb 4, 2020	27.13	27.25	26.11	26.50
3461	NYSE	DK	Mon, Feb 3, 2020	27.43	27.46	26.21	26.49
3460	NYSE	DK	Fri, Jan 31, 2020	28.09	28.24	26.95	27.46
3459	NYSE	DK	Thu, Jan 30, 2020	28.55	29.17	27.51	28.53
3458	NYSE	DK	Wed, Jan 29, 2020	29.49	30.15	28.93	29.00
3457	NYSE	DK	Tue, Jan 28, 2020	29.05	29.69	28.60	29.21
3456	NYSE	DK	Mon, Jan 27, 2020	29.53	29.73	28.79	28.96
3455	NYSE	DK	Fri, Jan 24, 2020	30.00	30.67	29.51	30.53
3454	NYSE	DK	Thu, Jan 23, 2020	30.34	30.51	29.83	30.12
3453	NYSE	DK	Wed, Jan 22, 2020	30.68	30.99	30.28	30.49
3452	NYSE	DK	Tue, Jan 21, 2020	30.80	31.08	30.47	30.54
3451	NYSE	DK	Fri, Jan 17, 2020	31.51	31.72	30.91	31.13
3450	NYSE	DK	Thu, Jan 16, 2020	31.66	31.71	31.14	31.39
3449	NYSE	DK	Wed, Jan 15, 2020	32.30	32.62	30.98	31.32
3448	NYSE	DK	Tue, Jan 14, 2020	33.25	33.31	32.51	32.73
3447	NYSE	DK	Mon, Jan 13, 2020	33.61	33.80	33.02	33.19
3446	NYSE	DK	Fri, Jan 10, 2020	33.54	34.20	33.26	33.54
3445	NYSE	DK	Thu, Jan 9, 2020	33.26	33.81	32.78	33.41
3444	NYSE	DK	Wed, Jan 8, 2020	33.42	33.44	32.75	32.97
3443	NYSE	DK	Tue, Jan 7, 2020	32.42	33.51	32.20	33.24
3442	NYSE	DK	Mon, Jan 6, 2020	32.13	33.27	31.81	32.84
3441	NYSE	DK	Fri, Jan 3, 2020	33.84	34.28	32.52	32.73
3440	NYSE	DK	Thu, Jan 2, 2020	33.92	34.19	33.43	33.99
3439	NYSE	DK	Tue, Dec 31, 2019	32.90	33.64	32.85	33.53
3438	NYSE	DK	Mon, Dec 30, 2019	33.40	33.82	32.89	33.00
3437	NYSE	DK	Fri, Dec 27, 2019	34.03	34.21	33.45	33.48
3436	NYSE	DK	Thu, Dec 26, 2019	34.32	34.56	33.87	33.97
3435	NYSE	DK	Tue, Dec 24, 2019	34.78	35.01	34.36	34.41
3434	NYSE	DK	Mon, Dec 23, 2019	34.59	34.97	34.34	34.84
3433	NYSE	DK	Fri, Dec 20, 2019	34.63	35.00	34.25	34.56
3432	NYSE	DK	Thu, Dec 19, 2019	34.13	34.58	34.09	34.39
3431	NYSE	DK	Wed, Dec 18, 2019	34.88	35.18	33.66	34.13
3430	NYSE	DK	Tue, Dec 17, 2019	34.38	35.46	34.38	34.90
3429	NYSE	DK	Mon, Dec 16, 2019	33.23	34.49	33.14	34.35
3428	NYSE	DK	Fri, Dec 13, 2019	34.02	34.61	32.92	32.97
3427	NYSE	DK	Thu, Dec 12, 2019	33.71	34.59	33.71	34.02
3426	NYSE	DK	Wed, Dec 11, 2019	34.32	34.61	33.49	33.55
3425	NYSE	DK	Tue, Dec 10, 2019	33.35	34.46	33.16	34.28
3424	NYSE	DK	Mon, Dec 9, 2019	33.46	34.06	32.63	33.35
3423	NYSE	DK	Fri, Dec 6, 2019	33.57	34.58	33.54	34.29
3422	NYSE	DK	Thu, Dec 5, 2019	33.30	33.84	33.22	33.32
3421	NYSE	DK	Wed, Dec 4, 2019	33.54	33.65	32.74	33.21
3420	NYSE	DK	Tue, Dec 3, 2019	33.99	34.11	33.01	33.21
3419	NYSE	DK	Mon, Dec 2, 2019	34.46	35.50	34.41	34.45
3418	NYSE	DK	Fri, Nov 29, 2019	34.41	34.70	34.17	34.31
3417	NYSE	DK	Wed, Nov 27, 2019	35.80	36.06	34.46	34.70
3416	NYSE	DK	Tue, Nov 26, 2019	36.00	36.19	35.55	35.78
3415	NYSE	DK	Mon, Nov 25, 2019	35.43	36.76	35.36	36.08
3414	NYSE	DK	Fri, Nov 22, 2019	36.75	37.33	35.50	35.54
3413	NYSE	DK	Thu, Nov 21, 2019	35.52	36.78	35.40	36.57
3412	NYSE	DK	Wed, Nov 20, 2019	34.98	35.64	34.46	35.49
3411	NYSE	DK	Tue, Nov 19, 2019	35.89	35.98	35.07	35.28
3410	NYSE	DK	Mon, Nov 18, 2019	35.85	36.41	35.15	36.04
3409	NYSE	DK	Fri, Nov 15, 2019	36.62	36.90	35.34	35.49
3408	NYSE	DK	Thu, Nov 14, 2019	36.62	37.08	36.21	36.39
3407	NYSE	DK	Wed, Nov 13, 2019	38.26	38.26	36.80	36.84
3406	NYSE	DK	Tue, Nov 12, 2019	38.84	39.44	38.21	38.47
3405	NYSE	DK	Mon, Nov 11, 2019	38.76	39.52	38.45	38.47
3404	NYSE	DK	Fri, Nov 8, 2019	38.74	38.98	37.80	38.87
3403	NYSE	DK	Thu, Nov 7, 2019	39.13	39.56	38.52	38.90
3402	NYSE	DK	Wed, Nov 6, 2019	39.50	39.82	37.93	38.46
3401	NYSE	DK	Tue, Nov 5, 2019	39.89	40.78	37.62	39.69
3400	NYSE	DK	Mon, Nov 4, 2019	40.37	40.90	39.90	40.70
3399	NYSE	DK	Fri, Nov 1, 2019	40.28	40.55	39.41	40.21
3398	NYSE	DK	Thu, Oct 31, 2019	39.66	39.99	38.80	39.95
3397	NYSE	DK	Wed, Oct 30, 2019	40.48	40.59	39.36	39.54
3396	NYSE	DK	Tue, Oct 29, 2019	39.70	40.86	39.59	40.50
3395	NYSE	DK	Mon, Oct 28, 2019	39.33	40.52	39.20	39.70
3394	NYSE	DK	Fri, Oct 25, 2019	38.26	39.19	37.91	39.09
3393	NYSE	DK	Thu, Oct 24, 2019	38.15	38.38	37.18	38.13
3392	NYSE	DK	Wed, Oct 23, 2019	38.59	38.88	37.52	37.82
3391	NYSE	DK	Tue, Oct 22, 2019	38.12	39.12	37.88	38.31
3390	NYSE	DK	Mon, Oct 21, 2019	37.70	38.18	37.42	37.95
3389	NYSE	DK	Fri, Oct 18, 2019	37.21	37.94	37.05	37.37
3388	NYSE	DK	Thu, Oct 17, 2019	36.48	37.55	36.23	37.38
3387	NYSE	DK	Wed, Oct 16, 2019	37.00	37.42	35.88	36.23
3386	NYSE	DK	Tue, Oct 15, 2019	35.18	37.90	34.89	37.32
3385	NYSE	DK	Mon, Oct 14, 2019	35.45	35.66	34.46	34.91
3384	NYSE	DK	Fri, Oct 11, 2019	36.21	36.71	35.69	35.79
3383	NYSE	DK	Thu, Oct 10, 2019	35.17	35.98	35.17	35.59
3382	NYSE	DK	Wed, Oct 9, 2019	35.13	35.69	34.94	35.13
3381	NYSE	DK	Tue, Oct 8, 2019	33.97	34.81	33.78	34.39
3380	NYSE	DK	Mon, Oct 7, 2019	35.74	36.12	34.04	34.16
3379	NYSE	DK	Fri, Oct 4, 2019	35.93	36.47	35.38	35.69
3378	NYSE	DK	Thu, Oct 3, 2019	35.60	36.21	35.07	35.81
3377	NYSE	DK	Wed, Oct 2, 2019	36.17	36.44	35.61	35.84
3376	NYSE	DK	Tue, Oct 1, 2019	36.60	37.18	36.15	36.69
3375	NYSE	DK	Mon, Sep 30, 2019	36.12	36.67	35.65	36.30
3374	NYSE	DK	Fri, Sep 27, 2019	36.88	37.35	36.15	36.33
3373	NYSE	DK	Thu, Sep 26, 2019	36.88	37.20	36.42	36.80
3372	NYSE	DK	Wed, Sep 25, 2019	36.08	37.44	36.08	37.16
3371	NYSE	DK	Tue, Sep 24, 2019	37.52	37.73	36.16	36.33
3370	NYSE	DK	Mon, Sep 23, 2019	36.70	37.58	36.64	37.45
3369	NYSE	DK	Fri, Sep 20, 2019	36.86	37.71	36.81	37.02
3368	NYSE	DK	Thu, Sep 19, 2019	38.13	38.75	36.60	36.79
3367	NYSE	DK	Wed, Sep 18, 2019	37.54	37.97	37.13	37.85
3366	NYSE	DK	Tue, Sep 17, 2019	37.55	38.12	36.60	37.67
3365	NYSE	DK	Mon, Sep 16, 2019	35.44	37.94	35.05	37.72
3364	NYSE	DK	Fri, Sep 13, 2019	36.99	37.38	35.48	35.86
3363	NYSE	DK	Thu, Sep 12, 2019	36.28	37.15	35.61	36.53
3362	NYSE	DK	Wed, Sep 11, 2019	37.00	37.67	36.08	37.11
3361	NYSE	DK	Tue, Sep 10, 2019	35.95	37.13	35.22	36.56
3360	NYSE	DK	Mon, Sep 9, 2019	35.77	36.73	35.40	36.08
3359	NYSE	DK	Fri, Sep 6, 2019	35.69	36.05	35.00	35.36
3358	NYSE	DK	Thu, Sep 5, 2019	34.50	35.62	34.26	35.36
3357	NYSE	DK	Wed, Sep 4, 2019	33.63	34.04	33.27	33.77
3356	NYSE	DK	Tue, Sep 3, 2019	32.10	33.57	31.99	33.28
3355	NYSE	DK	Fri, Aug 30, 2019	32.66	32.93	32.29	32.75
3354	NYSE	DK	Thu, Aug 29, 2019	31.56	32.52	31.56	32.40
3353	NYSE	DK	Wed, Aug 28, 2019	30.76	31.45	30.34	31.22
3352	NYSE	DK	Tue, Aug 27, 2019	31.98	32.08	30.65	31.13
3351	NYSE	DK	Mon, Aug 26, 2019	31.08	31.74	30.52	31.61
3350	NYSE	DK	Fri, Aug 23, 2019	31.84	32.32	30.64	30.80
3349	NYSE	DK	Thu, Aug 22, 2019	32.35	33.17	31.69	32.28
3348	NYSE	DK	Wed, Aug 21, 2019	33.50	33.71	32.89	33.38
3347	NYSE	DK	Tue, Aug 20, 2019	32.77	33.08	32.40	32.78
3346	NYSE	DK	Mon, Aug 19, 2019	31.66	33.10	31.57	32.91
3345	NYSE	DK	Fri, Aug 16, 2019	30.44	31.25	30.33	31.07
3344	NYSE	DK	Thu, Aug 15, 2019	30.88	30.99	30.36	30.09
3343	NYSE	DK	Wed, Aug 14, 2019	32.09	32.12	30.85	30.86
3342	NYSE	DK	Tue, Aug 13, 2019	32.55	33.96	32.26	32.98
3341	NYSE	DK	Mon, Aug 12, 2019	33.55	33.78	32.48	32.58
3340	NYSE	DK	Fri, Aug 9, 2019	35.36	35.41	33.36	33.83
3339	NYSE	DK	Thu, Aug 8, 2019	36.09	36.49	35.14	35.50
3338	NYSE	DK	Wed, Aug 7, 2019	35.95	36.32	34.37	35.92
3337	NYSE	DK	Tue, Aug 6, 2019	38.59	38.75	36.51	36.78
3336	NYSE	DK	Mon, Aug 5, 2019	40.66	41.10	37.42	38.01
3335	NYSE	DK	Fri, Aug 2, 2019	42.04	42.67	41.12	41.58
3334	NYSE	DK	Thu, Aug 1, 2019	42.92	43.83	41.62	42.06
3333	NYSE	DK	Wed, Jul 31, 2019	43.31	44.08	42.28	43.08
3332	NYSE	DK	Tue, Jul 30, 2019	41.89	43.33	41.22	43.32
3331	NYSE	DK	Mon, Jul 29, 2019	41.72	42.01	41.17	41.92
3330	NYSE	DK	Fri, Jul 26, 2019	41.08	42.17	41.08	42.01
3329	NYSE	DK	Thu, Jul 25, 2019	41.35	41.37	40.16	40.98
3328	NYSE	DK	Wed, Jul 24, 2019	39.73	41.53	39.56	41.34
3327	NYSE	DK	Tue, Jul 23, 2019	39.43	39.91	39.25	39.91
3326	NYSE	DK	Mon, Jul 22, 2019	39.63	39.82	38.96	39.09
3325	NYSE	DK	Fri, Jul 19, 2019	39.13	39.63	38.89	39.41
3324	NYSE	DK	Thu, Jul 18, 2019	38.24	39.82	38.16	39.07
3323	NYSE	DK	Wed, Jul 17, 2019	39.02	39.46	38.31	38.54
3322	NYSE	DK	Tue, Jul 16, 2019	38.94	39.29	38.52	39.11
3321	NYSE	DK	Mon, Jul 15, 2019	39.77	39.84	38.51	38.82
3320	NYSE	DK	Fri, Jul 12, 2019	39.75	40.77	39.42	39.92
3319	NYSE	DK	Thu, Jul 11, 2019	39.72	40.15	39.25	39.62
3318	NYSE	DK	Wed, Jul 10, 2019	39.94	40.99	39.06	39.53
3317	NYSE	DK	Tue, Jul 9, 2019	39.55	40.21	39.51	39.63
3316	NYSE	DK	Mon, Jul 8, 2019	40.15	40.69	39.37	39.65
3315	NYSE	DK	Fri, Jul 5, 2019	40.29	40.70	39.84	40.40
3314	NYSE	DK	Wed, Jul 3, 2019	39.79	40.95	39.59	40.70
3313	NYSE	DK	Tue, Jul 2, 2019	40.33	40.33	39.39	39.68
3312	NYSE	DK	Mon, Jul 1, 2019	41.30	41.85	40.11	40.34
3311	NYSE	DK	Fri, Jun 28, 2019	39.08	40.86	39.08	40.52
3310	NYSE	DK	Thu, Jun 27, 2019	38.37	38.97	37.94	38.89
3309	NYSE	DK	Wed, Jun 26, 2019	38.77	39.39	38.29	38.34
3308	NYSE	DK	Tue, Jun 25, 2019	37.83	38.70	37.49	38.33
3307	NYSE	DK	Mon, Jun 24, 2019	40.05	40.49	38.24	39.11
3306	NYSE	DK	Fri, Jun 21, 2019	39.93	40.80	39.47	39.76
3305	NYSE	DK	Thu, Jun 20, 2019	38.89	39.95	38.50	39.86
3304	NYSE	DK	Wed, Jun 19, 2019	36.77	38.07	36.55	38.06
3303	NYSE	DK	Tue, Jun 18, 2019	36.24	37.57	35.73	36.60
3302	NYSE	DK	Mon, Jun 17, 2019	35.37	36.45	34.90	36.24
3301	NYSE	DK	Fri, Jun 14, 2019	35.41	35.73	35.21	35.39
3300	NYSE	DK	Thu, Jun 13, 2019	34.92	35.71	34.44	35.35
3299	NYSE	DK	Wed, Jun 12, 2019	35.52	35.67	34.57	34.70
3298	NYSE	DK	Tue, Jun 11, 2019	36.40	36.67	35.56	35.60
3297	NYSE	DK	Mon, Jun 10, 2019	35.79	36.63	35.46	35.81
3296	NYSE	DK	Fri, Jun 7, 2019	35.32	36.05	34.79	35.60
3295	NYSE	DK	Thu, Jun 6, 2019	34.63	35.39	34.30	35.01
3294	NYSE	DK	Wed, Jun 5, 2019	33.68	35.16	32.91	34.88
3293	NYSE	DK	Tue, Jun 4, 2019	31.74	34.12	31.54	33.72
3292	NYSE	DK	Mon, Jun 3, 2019	30.55	31.82	30.40	31.16
3291	NYSE	DK	Fri, May 31, 2019	30.88	31.37	30.00	30.61
3290	NYSE	DK	Thu, May 30, 2019	32.66	33.37	31.32	31.66
3289	NYSE	DK	Wed, May 29, 2019	32.94	33.36	32.71	32.97
3288	NYSE	DK	Tue, May 28, 2019	34.44	34.72	33.43	33.49
3287	NYSE	DK	Fri, May 24, 2019	33.68	34.26	33.23	34.20
3286	NYSE	DK	Thu, May 23, 2019	35.33	35.55	33.22	33.39
3285	NYSE	DK	Wed, May 22, 2019	36.99	37.37	35.61	36.16
3284	NYSE	DK	Tue, May 21, 2019	37.03	37.63	36.60	37.37
3283	NYSE	DK	Mon, May 20, 2019	36.09	36.57	35.77	36.42
3282	NYSE	DK	Fri, May 17, 2019	36.87	37.63	36.43	36.44
3281	NYSE	DK	Thu, May 16, 2019	36.09	37.74	36.06	37.23
3280	NYSE	DK	Wed, May 15, 2019	35.63	36.18	35.32	35.78
3279	NYSE	DK	Tue, May 14, 2019	35.01	35.74	34.59	35.73
3278	NYSE	DK	Mon, May 13, 2019	36.32	36.85	34.47	34.63
3277	NYSE	DK	Fri, May 10, 2019	36.81	37.26	35.78	37.09
3276	NYSE	DK	Thu, May 9, 2019	36.58	37.26	35.68	36.76
3275	NYSE	DK	Wed, May 8, 2019	38.17	38.37	36.87	36.91
3274	NYSE	DK	Tue, May 7, 2019	37.84	38.49	36.71	38.36
3273	NYSE	DK	Mon, May 6, 2019	37.50	38.81	36.54	38.53
3272	NYSE	DK	Fri, May 3, 2019	35.50	36.24	35.37	36.00
3271	NYSE	DK	Thu, May 2, 2019	35.75	36.37	34.58	35.06
3270	NYSE	DK	Wed, May 1, 2019	37.19	37.77	35.76	35.78
3269	NYSE	DK	Tue, Apr 30, 2019	37.76	37.99	36.99	37.06
3268	NYSE	DK	Mon, Apr 29, 2019	37.50	37.85	36.98	37.46
3267	NYSE	DK	Fri, Apr 26, 2019	38.17	38.17	36.96	37.95
3266	NYSE	DK	Thu, Apr 25, 2019	37.86	39.46	37.45	38.49
3265	NYSE	DK	Wed, Apr 24, 2019	38.75	38.87	37.81	37.86
3264	NYSE	DK	Tue, Apr 23, 2019	38.23	38.92	37.90	38.54
3263	NYSE	DK	Mon, Apr 22, 2019	37.65	38.27	37.26	38.20
3262	NYSE	DK	Thu, Apr 18, 2019	37.73	38.44	37.20	37.31
3261	NYSE	DK	Wed, Apr 17, 2019	37.14	38.03	36.67	37.62
3260	NYSE	DK	Tue, Apr 16, 2019	36.79	37.42	36.08	36.95
3259	NYSE	DK	Mon, Apr 15, 2019	39.04	39.05	37.13	37.51
3258	NYSE	DK	Fri, Apr 12, 2019	39.20	39.58	38.38	39.12
3257	NYSE	DK	Thu, Apr 11, 2019	37.56	39.11	37.49	38.71
3256	NYSE	DK	Wed, Apr 10, 2019	36.36	38.01	36.11	37.86
3255	NYSE	DK	Tue, Apr 9, 2019	37.22	37.25	36.00	36.05
3254	NYSE	DK	Mon, Apr 8, 2019	39.22	39.29	36.94	37.38
3253	NYSE	DK	Fri, Apr 5, 2019	37.86	39.15	37.80	39.15
3252	NYSE	DK	Thu, Apr 4, 2019	37.02	38.00	36.88	37.87
3251	NYSE	DK	Wed, Apr 3, 2019	36.83	37.33	36.52	36.96
3250	NYSE	DK	Tue, Apr 2, 2019	36.77	36.86	36.10	36.58
3249	NYSE	DK	Mon, Apr 1, 2019	36.82	36.97	36.29	36.90
3248	NYSE	DK	Fri, Mar 29, 2019	37.30	37.70	36.16	36.42
3247	NYSE	DK	Thu, Mar 28, 2019	37.10	37.45	36.48	36.91
3246	NYSE	DK	Wed, Mar 27, 2019	36.40	37.36	36.27	37.04
3245	NYSE	DK	Tue, Mar 26, 2019	35.80	36.71	35.80	36.55
3244	NYSE	DK	Mon, Mar 25, 2019	35.46	36.25	35.17	35.64
3243	NYSE	DK	Fri, Mar 22, 2019	36.53	36.64	34.83	35.62
3242	NYSE	DK	Thu, Mar 21, 2019	35.66	36.89	35.60	36.85
3241	NYSE	DK	Wed, Mar 20, 2019	35.90	36.34	35.10	35.79
3240	NYSE	DK	Tue, Mar 19, 2019	36.70	37.09	35.79	35.96
3239	NYSE	DK	Mon, Mar 18, 2019	35.87	36.47	35.47	36.26
3238	NYSE	DK	Fri, Mar 15, 2019	35.54	36.51	35.37	35.74
3237	NYSE	DK	Thu, Mar 14, 2019	35.48	35.64	35.01	35.45
3236	NYSE	DK	Wed, Mar 13, 2019	35.05	35.88	34.81	35.37
3235	NYSE	DK	Tue, Mar 12, 2019	34.16	34.90	33.93	34.87
3234	NYSE	DK	Mon, Mar 11, 2019	33.38	34.49	33.19	34.10
3233	NYSE	DK	Fri, Mar 8, 2019	33.77	33.77	32.50	33.11
3232	NYSE	DK	Thu, Mar 7, 2019	35.30	35.30	33.88	34.24
3231	NYSE	DK	Wed, Mar 6, 2019	35.39	35.80	34.89	35.20
3230	NYSE	DK	Tue, Mar 5, 2019	35.58	35.78	35.05	35.46
3229	NYSE	DK	Mon, Mar 4, 2019	36.17	36.32	34.94	35.52
3228	NYSE	DK	Fri, Mar 1, 2019	35.71	36.37	35.52	36.08
3227	NYSE	DK	Thu, Feb 28, 2019	36.26	36.26	35.35	35.38
3226	NYSE	DK	Wed, Feb 27, 2019	37.17	37.19	36.12	36.16
3225	NYSE	DK	Tue, Feb 26, 2019	37.57	38.00	37.01	37.16
3224	NYSE	DK	Mon, Feb 25, 2019	37.00	37.27	36.42	37.22
3223	NYSE	DK	Fri, Feb 22, 2019	36.44	37.13	36.23	36.92
3222	NYSE	DK	Thu, Feb 21, 2019	37.10	38.42	36.00	36.18
3221	NYSE	DK	Wed, Feb 20, 2019	35.90	37.43	35.05	37.09
3220	NYSE	DK	Tue, Feb 19, 2019	34.80	35.27	34.35	34.86
3219	NYSE	DK	Fri, Feb 15, 2019	34.66	35.00	34.51	34.86
3218	NYSE	DK	Thu, Feb 14, 2019	33.63	34.69	33.25	34.38
3217	NYSE	DK	Wed, Feb 13, 2019	33.08	34.08	33.08	33.60
3216	NYSE	DK	Tue, Feb 12, 2019	33.22	33.60	32.91	33.10
3215	NYSE	DK	Mon, Feb 11, 2019	32.20	33.13	31.82	32.77
3214	NYSE	DK	Fri, Feb 8, 2019	32.35	32.85	31.49	32.12
3213	NYSE	DK	Thu, Feb 7, 2019	33.38	33.81	32.44	32.55
3212	NYSE	DK	Wed, Feb 6, 2019	33.06	33.67	32.83	33.38
3211	NYSE	DK	Tue, Feb 5, 2019	32.00	33.08	31.92	32.98
3210	NYSE	DK	Mon, Feb 4, 2019	31.77	31.95	31.23	31.95
3209	NYSE	DK	Fri, Feb 1, 2019	32.77	32.99	31.58	31.92
3208	NYSE	DK	Thu, Jan 31, 2019	32.74	33.64	32.15	32.51
3207	NYSE	DK	Wed, Jan 30, 2019	30.61	32.78	30.15	32.23
3206	NYSE	DK	Tue, Jan 29, 2019	30.30	30.55	29.74	30.17
3205	NYSE	DK	Mon, Jan 28, 2019	30.96	31.03	30.04	30.25
3204	NYSE	DK	Fri, Jan 25, 2019	31.00	32.01	30.51	31.34
3203	NYSE	DK	Thu, Jan 24, 2019	31.62	31.81	30.33	30.64
3202	NYSE	DK	Wed, Jan 23, 2019	32.61	33.03	31.55	31.59
3201	NYSE	DK	Tue, Jan 22, 2019	33.06	33.27	32.42	32.52
3200	NYSE	DK	Fri, Jan 18, 2019	33.22	33.70	32.92	33.47
3199	NYSE	DK	Thu, Jan 17, 2019	32.02	33.16	32.02	32.92
3198	NYSE	DK	Wed, Jan 16, 2019	32.06	32.60	31.74	32.27
3197	NYSE	DK	Tue, Jan 15, 2019	32.18	32.43	31.74	31.97
3196	NYSE	DK	Mon, Jan 14, 2019	31.89	32.28	31.53	31.89
3195	NYSE	DK	Fri, Jan 11, 2019	32.40	33.06	31.95	32.07
3194	NYSE	DK	Thu, Jan 10, 2019	31.54	33.15	30.91	32.48
3193	NYSE	DK	Wed, Jan 9, 2019	31.65	32.88	30.84	31.78
3192	NYSE	DK	Tue, Jan 8, 2019	33.01	33.60	31.17	31.72
3191	NYSE	DK	Mon, Jan 7, 2019	33.46	33.71	32.38	32.81
3190	NYSE	DK	Fri, Jan 4, 2019	32.87	34.11	32.87	33.71
3189	NYSE	DK	Thu, Jan 3, 2019	33.24	33.39	31.46	32.16
3188	NYSE	DK	Wed, Jan 2, 2019	32.04	33.49	31.69	33.12
3187	NYSE	DK	Mon, Dec 31, 2018	32.65	33.04	31.58	32.51
3186	NYSE	DK	Fri, Dec 28, 2018	32.65	33.44	32.22	32.49
3185	NYSE	DK	Thu, Dec 27, 2018	31.59	32.69	31.43	32.63
3184	NYSE	DK	Wed, Dec 26, 2018	30.00	32.47	29.70	32.30
3183	NYSE	DK	Mon, Dec 24, 2018	30.97	31.25	29.51	29.54
3182	NYSE	DK	Fri, Dec 21, 2018	33.74	34.39	31.22	31.38
3181	NYSE	DK	Thu, Dec 20, 2018	36.22	36.96	34.07	34.31
3180	NYSE	DK	Wed, Dec 19, 2018	37.36	38.50	36.33	36.48
3179	NYSE	DK	Tue, Dec 18, 2018	37.52	38.22	36.98	37.32
3178	NYSE	DK	Mon, Dec 17, 2018	37.92	38.32	36.65	37.43
3177	NYSE	DK	Fri, Dec 14, 2018	39.16	40.23	37.90	38.08
3176	NYSE	DK	Thu, Dec 13, 2018	39.98	40.66	39.25	39.47
3175	NYSE	DK	Wed, Dec 12, 2018	38.93	41.03	38.72	39.87
3174	NYSE	DK	Tue, Dec 11, 2018	37.88	39.12	37.70	38.37
3173	NYSE	DK	Mon, Dec 10, 2018	37.23	37.75	36.26	37.41
3172	NYSE	DK	Fri, Dec 7, 2018	38.93	39.75	37.52	37.80
3171	NYSE	DK	Thu, Dec 6, 2018	38.54	39.08	37.29	38.54
3170	NYSE	DK	Tue, Dec 4, 2018	39.68	40.51	38.99	39.10
3169	NYSE	DK	Mon, Dec 3, 2018	40.57	40.89	38.39	39.51
3168	NYSE	DK	Fri, Nov 30, 2018	39.04	39.92	38.82	39.79
3167	NYSE	DK	Thu, Nov 29, 2018	39.41	40.63	39.20	39.76
3166	NYSE	DK	Wed, Nov 28, 2018	38.45	39.42	37.50	39.23
3165	NYSE	DK	Tue, Nov 27, 2018	38.39	38.89	37.25	38.49
3164	NYSE	DK	Mon, Nov 26, 2018	37.14	38.99	37.03	38.71
3163	NYSE	DK	Fri, Nov 23, 2018	36.93	37.40	36.53	36.58
3162	NYSE	DK	Wed, Nov 21, 2018	37.65	38.83	37.63	37.78
3161	NYSE	DK	Tue, Nov 20, 2018	37.90	38.67	36.89	37.68
3160	NYSE	DK	Mon, Nov 19, 2018	39.28	40.05	38.84	38.91
3159	NYSE	DK	Fri, Nov 16, 2018	38.51	39.89	38.44	39.15
3158	NYSE	DK	Thu, Nov 15, 2018	36.94	38.79	36.67	38.55
3157	NYSE	DK	Wed, Nov 14, 2018	37.72	38.51	36.58	37.02
3156	NYSE	DK	Tue, Nov 13, 2018	38.07	38.70	36.78	37.01
3155	NYSE	DK	Mon, Nov 12, 2018	39.09	39.49	37.99	38.05
3154	NYSE	DK	Fri, Nov 9, 2018	38.60	39.17	37.90	38.95
3153	NYSE	DK	Thu, Nov 8, 2018	39.12	40.70	38.58	38.74
3152	NYSE	DK	Wed, Nov 7, 2018	38.52	39.93	36.87	39.42
3151	NYSE	DK	Tue, Nov 6, 2018	36.87	37.07	36.06	36.56
3150	NYSE	DK	Mon, Nov 5, 2018	37.53	37.76	36.47	36.93
3149	NYSE	DK	Fri, Nov 2, 2018	38.02	38.30	36.88	37.09
3148	NYSE	DK	Thu, Nov 1, 2018	36.80	37.85	36.23	37.79
3147	NYSE	DK	Wed, Oct 31, 2018	36.50	37.81	36.48	36.72
3146	NYSE	DK	Tue, Oct 30, 2018	35.28	36.03	34.99	36.00
3145	NYSE	DK	Mon, Oct 29, 2018	35.61	36.21	34.90	35.38
3144	NYSE	DK	Fri, Oct 26, 2018	35.56	36.24	35.20	35.33
3143	NYSE	DK	Thu, Oct 25, 2018	36.27	36.83	35.61	36.09
3142	NYSE	DK	Wed, Oct 24, 2018	37.54	37.54	35.63	35.67
3141	NYSE	DK	Tue, Oct 23, 2018	36.84	37.81	36.01	37.35
3140	NYSE	DK	Mon, Oct 22, 2018	37.85	38.07	36.97	37.62
3139	NYSE	DK	Fri, Oct 19, 2018	38.12	38.32	36.72	37.67
3138	NYSE	DK	Thu, Oct 18, 2018	38.01	39.26	37.95	38.53
3137	NYSE	DK	Wed, Oct 17, 2018	38.59	38.87	37.56	38.41
3136	NYSE	DK	Tue, Oct 16, 2018	37.43	38.82	37.11	38.59
3135	NYSE	DK	Mon, Oct 15, 2018	38.57	38.72	37.07	37.16
3134	NYSE	DK	Fri, Oct 12, 2018	39.35	39.50	37.91	38.76
3133	NYSE	DK	Thu, Oct 11, 2018	39.02	39.85	38.71	38.81
3132	NYSE	DK	Wed, Oct 10, 2018	40.77	41.10	39.59	39.64
3131	NYSE	DK	Tue, Oct 9, 2018	41.09	41.78	40.26	40.71
3130	NYSE	DK	Mon, Oct 8, 2018	42.23	42.88	39.75	41.28
3129	NYSE	DK	Fri, Oct 5, 2018	43.30	43.40	41.72	42.92
3128	NYSE	DK	Thu, Oct 4, 2018	43.07	43.99	42.56	43.34
3127	NYSE	DK	Wed, Oct 3, 2018	42.50	43.97	42.22	43.25
3126	NYSE	DK	Tue, Oct 2, 2018	43.21	43.72	41.91	42.51
3125	NYSE	DK	Mon, Oct 1, 2018	42.81	43.32	42.56	43.12
3124	NYSE	DK	Fri, Sep 28, 2018	42.08	43.33	41.98	42.43
3123	NYSE	DK	Thu, Sep 27, 2018	43.84	44.11	41.92	42.36
3122	NYSE	DK	Wed, Sep 26, 2018	44.39	44.48	43.00	43.63
3121	NYSE	DK	Tue, Sep 25, 2018	45.00	45.82	44.35	44.46
3120	NYSE	DK	Mon, Sep 24, 2018	44.00	45.58	44.00	44.76
3119	NYSE	DK	Fri, Sep 21, 2018	44.20	45.13	43.80	43.94
3118	NYSE	DK	Thu, Sep 20, 2018	43.77	45.27	42.91	44.21
3117	NYSE	DK	Wed, Sep 19, 2018	45.10	45.26	43.12	43.39
3116	NYSE	DK	Tue, Sep 18, 2018	46.07	46.67	45.07	45.31
3115	NYSE	DK	Mon, Sep 17, 2018	46.67	47.00	45.50	46.01
3114	NYSE	DK	Fri, Sep 14, 2018	46.72	47.09	45.39	46.66
3113	NYSE	DK	Thu, Sep 13, 2018	46.40	47.01	45.83	46.72
3112	NYSE	DK	Wed, Sep 12, 2018	48.33	48.89	45.12	46.56
3111	NYSE	DK	Tue, Sep 11, 2018	48.28	49.24	47.91	47.98
3110	NYSE	DK	Mon, Sep 10, 2018	48.50	49.11	47.78	48.68
3109	NYSE	DK	Fri, Sep 7, 2018	50.30	50.30	47.53	48.15
3108	NYSE	DK	Thu, Sep 6, 2018	51.34	51.80	48.48	49.32
3107	NYSE	DK	Wed, Sep 5, 2018	55.28	55.33	51.60	51.75
3106	NYSE	DK	Tue, Sep 4, 2018	54.68	56.36	54.55	55.42
3105	NYSE	DK	Fri, Aug 31, 2018	54.47	54.64	53.42	54.50
3104	NYSE	DK	Thu, Aug 30, 2018	54.85	55.37	53.99	54.73
3103	NYSE	DK	Wed, Aug 29, 2018	54.51	55.62	54.00	54.72
3102	NYSE	DK	Tue, Aug 28, 2018	53.78	54.82	53.77	54.12
3101	NYSE	DK	Mon, Aug 27, 2018	54.57	54.92	53.31	53.92
3100	NYSE	DK	Fri, Aug 24, 2018	54.05	55.90	54.02	54.40
3099	NYSE	DK	Thu, Aug 23, 2018	51.57	53.88	51.56	53.50
3098	NYSE	DK	Wed, Aug 22, 2018	51.11	51.94	51.11	51.57
3097	NYSE	DK	Tue, Aug 21, 2018	50.41	51.54	50.37	51.03
3096	NYSE	DK	Mon, Aug 20, 2018	49.42	50.99	49.40	50.11
3095	NYSE	DK	Fri, Aug 17, 2018	48.96	49.87	48.82	49.18
3094	NYSE	DK	Thu, Aug 16, 2018	48.32	49.40	48.17	48.88
3093	NYSE	DK	Wed, Aug 15, 2018	49.70	49.83	47.93	48.13
3092	NYSE	DK	Tue, Aug 14, 2018	50.04	50.84	49.59	50.12
3091	NYSE	DK	Mon, Aug 13, 2018	51.88	52.44	49.43	50.00
3090	NYSE	DK	Fri, Aug 10, 2018	52.05	52.91	51.83	51.95
3089	NYSE	DK	Thu, Aug 9, 2018	53.50	54.17	52.07	52.46
3088	NYSE	DK	Wed, Aug 8, 2018	51.55	54.21	51.11	53.32
3087	NYSE	DK	Tue, Aug 7, 2018	51.80	52.80	51.72	51.86
3086	NYSE	DK	Mon, Aug 6, 2018	50.93	51.53	50.28	51.39
3085	NYSE	DK	Fri, Aug 3, 2018	50.96	51.21	49.66	50.35
3084	NYSE	DK	Thu, Aug 2, 2018	50.85	51.27	48.68	51.11
3083	NYSE	DK	Wed, Aug 1, 2018	53.13	53.36	50.95	51.06
3082	NYSE	DK	Tue, Jul 31, 2018	52.75	53.37	52.48	53.32
3081	NYSE	DK	Mon, Jul 30, 2018	52.03	53.28	51.35	52.75
3080	NYSE	DK	Fri, Jul 27, 2018	52.17	52.85	51.39	51.79
3079	NYSE	DK	Thu, Jul 26, 2018	49.09	52.53	48.95	52.12
3078	NYSE	DK	Wed, Jul 25, 2018	48.21	49.36	47.78	49.14
3077	NYSE	DK	Tue, Jul 24, 2018	48.82	49.74	47.62	48.14
3076	NYSE	DK	Mon, Jul 23, 2018	48.90	48.93	47.73	48.33
3075	NYSE	DK	Fri, Jul 20, 2018	48.20	48.71	47.83	48.56
3074	NYSE	DK	Thu, Jul 19, 2018	47.97	48.73	47.63	48.35
3073	NYSE	DK	Wed, Jul 18, 2018	47.24	48.72	46.95	48.43
3072	NYSE	DK	Tue, Jul 17, 2018	47.29	48.15	47.04	47.39
3071	NYSE	DK	Mon, Jul 16, 2018	47.28	48.08	46.68	47.28
3070	NYSE	DK	Fri, Jul 13, 2018	47.49	48.31	47.32	47.60
3069	NYSE	DK	Thu, Jul 12, 2018	47.00	47.65	46.50	47.36
3068	NYSE	DK	Wed, Jul 11, 2018	48.35	49.10	46.33	46.82
3067	NYSE	DK	Tue, Jul 10, 2018	50.51	50.81	48.25	48.66
3066	NYSE	DK	Mon, Jul 9, 2018	49.46	50.55	49.29	50.51
3065	NYSE	DK	Fri, Jul 6, 2018	48.49	49.98	48.26	49.29
3064	NYSE	DK	Thu, Jul 5, 2018	50.30	50.96	47.88	48.92
3063	NYSE	DK	Tue, Jul 3, 2018	50.39	50.96	49.65	49.81
3062	NYSE	DK	Mon, Jul 2, 2018	49.61	49.91	48.74	49.68
3061	NYSE	DK	Fri, Jun 29, 2018	50.67	51.65	50.09	50.17
3060	NYSE	DK	Thu, Jun 28, 2018	50.14	50.94	49.58	50.23
3059	NYSE	DK	Wed, Jun 27, 2018	50.56	50.59	49.17	49.59
3058	NYSE	DK	Tue, Jun 26, 2018	49.40	50.39	48.95	49.94
3057	NYSE	DK	Mon, Jun 25, 2018	50.64	50.88	48.19	49.22
3056	NYSE	DK	Fri, Jun 22, 2018	52.93	53.44	50.68	51.53
3055	NYSE	DK	Thu, Jun 21, 2018	53.50	54.46	51.30	51.64
3054	NYSE	DK	Wed, Jun 20, 2018	52.84	53.42	51.62	52.75
3053	NYSE	DK	Tue, Jun 19, 2018	51.65	53.39	51.49	52.69
3052	NYSE	DK	Mon, Jun 18, 2018	51.73	54.27	51.73	52.48
3051	NYSE	DK	Fri, Jun 15, 2018	51.56	52.16	51.21	51.58
3050	NYSE	DK	Thu, Jun 14, 2018	53.48	53.74	51.82	51.92
3049	NYSE	DK	Wed, Jun 13, 2018	52.37	53.36	50.75	52.70
3048	NYSE	DK	Tue, Jun 12, 2018	55.57	55.75	52.39	52.50
3047	NYSE	DK	Mon, Jun 11, 2018	55.61	56.37	55.08	55.60
3046	NYSE	DK	Fri, Jun 8, 2018	57.30	57.83	56.23	56.69
3045	NYSE	DK	Thu, Jun 7, 2018	56.77	57.13	55.56	56.80
3044	NYSE	DK	Wed, Jun 6, 2018	58.43	58.60	54.63	56.59
3043	NYSE	DK	Tue, Jun 5, 2018	59.83	60.02	57.65	58.33
3042	NYSE	DK	Mon, Jun 4, 2018	59.75	61.57	57.89	59.81
3041	NYSE	DK	Fri, Jun 1, 2018	56.39	59.80	55.90	59.59
3040	NYSE	DK	Thu, May 31, 2018	55.37	57.80	55.37	55.78
3039	NYSE	DK	Wed, May 30, 2018	54.00	55.76	53.85	55.46
3038	NYSE	DK	Tue, May 29, 2018	51.98	53.98	51.81	53.60
3037	NYSE	DK	Fri, May 25, 2018	51.88	52.90	50.79	52.08
3036	NYSE	DK	Thu, May 24, 2018	50.95	53.57	50.58	53.14
3035	NYSE	DK	Wed, May 23, 2018	50.33	51.38	49.81	51.30
3034	NYSE	DK	Tue, May 22, 2018	52.88	53.04	49.76	50.64
3033	NYSE	DK	Mon, May 21, 2018	53.19	54.28	52.55	52.63
3032	NYSE	DK	Fri, May 18, 2018	52.33	52.89	52.03	52.61
3031	NYSE	DK	Thu, May 17, 2018	50.56	53.14	50.30	52.19
3030	NYSE	DK	Wed, May 16, 2018	49.40	50.53	48.69	50.29
3029	NYSE	DK	Tue, May 15, 2018	49.97	50.36	49.19	49.71
3028	NYSE	DK	Mon, May 14, 2018	49.42	50.32	49.16	50.15
3027	NYSE	DK	Fri, May 11, 2018	48.99	49.42	48.50	48.58
3026	NYSE	DK	Thu, May 10, 2018	49.78	49.78	47.78	48.49
3025	NYSE	DK	Wed, May 9, 2018	49.83	50.23	48.61	49.43
3024	NYSE	DK	Tue, May 8, 2018	47.97	49.96	46.13	49.47
3023	NYSE	DK	Mon, May 7, 2018	50.00	50.25	48.12	48.17
3022	NYSE	DK	Fri, May 4, 2018	49.61	49.77	48.85	49.40
3021	NYSE	DK	Thu, May 3, 2018	48.11	50.36	48.10	49.84
3020	NYSE	DK	Wed, May 2, 2018	47.33	48.92	47.05	48.32
3019	NYSE	DK	Tue, May 1, 2018	47.00	47.47	46.46	47.35
3018	NYSE	DK	Mon, Apr 30, 2018	47.50	49.29	47.28	47.37
3017	NYSE	DK	Fri, Apr 27, 2018	48.06	48.16	46.14	46.58
3016	NYSE	DK	Thu, Apr 26, 2018	47.25	48.44	46.76	48.37
3015	NYSE	DK	Wed, Apr 25, 2018	47.47	47.54	45.93	47.25
3014	NYSE	DK	Tue, Apr 24, 2018	47.33	49.17	47.20	47.47
3013	NYSE	DK	Mon, Apr 23, 2018	46.80	47.27	45.81	47.25
3012	NYSE	DK	Fri, Apr 20, 2018	46.27	46.83	45.77	46.76
3011	NYSE	DK	Thu, Apr 19, 2018	46.61	46.61	45.68	46.29
3010	NYSE	DK	Wed, Apr 18, 2018	46.50	47.18	46.01	46.62
3009	NYSE	DK	Tue, Apr 17, 2018	46.00	46.41	45.11	46.27
3008	NYSE	DK	Mon, Apr 16, 2018	44.41	45.95	44.09	45.72
3007	NYSE	DK	Fri, Apr 13, 2018	42.92	44.50	42.92	44.28
3006	NYSE	DK	Thu, Apr 12, 2018	44.49	44.52	42.04	42.64
3005	NYSE	DK	Wed, Apr 11, 2018	44.29	44.95	43.60	44.54
3004	NYSE	DK	Tue, Apr 10, 2018	43.48	44.45	42.95	44.11
3003	NYSE	DK	Mon, Apr 9, 2018	42.79	42.82	41.79	42.06
3002	NYSE	DK	Fri, Apr 6, 2018	42.68	43.42	41.94	42.34
3001	NYSE	DK	Thu, Apr 5, 2018	41.73	43.19	41.56	42.90
3000	NYSE	DK	Wed, Apr 4, 2018	40.12	41.26	39.72	41.14
2999	NYSE	DK	Tue, Apr 3, 2018	40.28	40.84	39.86	40.74
2998	NYSE	DK	Mon, Apr 2, 2018	40.48	40.96	39.44	40.00
2997	NYSE	DK	Thu, Mar 29, 2018	39.72	40.90	39.53	40.70
2996	NYSE	DK	Wed, Mar 28, 2018	40.27	40.96	38.86	39.40
2995	NYSE	DK	Tue, Mar 27, 2018	40.50	41.19	40.02	40.20
2994	NYSE	DK	Mon, Mar 26, 2018	39.18	40.35	38.92	40.31
2993	NYSE	DK	Fri, Mar 23, 2018	38.80	40.00	38.64	38.88
2992	NYSE	DK	Thu, Mar 22, 2018	39.00	39.62	38.65	38.69
2991	NYSE	DK	Wed, Mar 21, 2018	38.61	39.99	38.53	39.51
2990	NYSE	DK	Tue, Mar 20, 2018	38.12	39.03	38.12	38.46
2989	NYSE	DK	Mon, Mar 19, 2018	37.28	38.41	37.15	38.06
2988	NYSE	DK	Fri, Mar 16, 2018	36.84	37.54	36.75	37.39
2987	NYSE	DK	Thu, Mar 15, 2018	36.94	37.11	36.04	36.80
2986	NYSE	DK	Wed, Mar 14, 2018	36.87	37.25	36.41	36.85
2985	NYSE	DK	Tue, Mar 13, 2018	37.30	37.88	36.38	36.58
2984	NYSE	DK	Mon, Mar 12, 2018	37.14	37.63	36.68	37.28
2983	NYSE	DK	Fri, Mar 9, 2018	37.20	37.68	36.89	37.26
2982	NYSE	DK	Thu, Mar 8, 2018	36.07	37.25	36.07	37.00
2981	NYSE	DK	Wed, Mar 7, 2018	34.95	36.25	34.90	36.04
2980	NYSE	DK	Tue, Mar 6, 2018	34.67	35.37	34.16	35.28
2979	NYSE	DK	Mon, Mar 5, 2018	34.87	35.18	34.45	34.67
2978	NYSE	DK	Fri, Mar 2, 2018	34.12	35.06	33.34	34.96
2977	NYSE	DK	Thu, Mar 1, 2018	34.16	34.98	33.27	34.53
2976	NYSE	DK	Wed, Feb 28, 2018	36.23	36.27	33.97	34.12
2975	NYSE	DK	Tue, Feb 27, 2018	37.40	38.15	35.41	35.98
2974	NYSE	DK	Mon, Feb 26, 2018	34.21	34.57	33.78	34.03
2973	NYSE	DK	Fri, Feb 23, 2018	34.06	34.26	33.49	34.26
2972	NYSE	DK	Thu, Feb 22, 2018	33.80	34.47	33.64	33.97
2971	NYSE	DK	Wed, Feb 21, 2018	33.70	34.60	33.56	33.64
2970	NYSE	DK	Tue, Feb 20, 2018	33.51	34.13	33.27	33.57
2969	NYSE	DK	Fri, Feb 16, 2018	33.65	34.22	33.32	33.60
2968	NYSE	DK	Thu, Feb 15, 2018	34.14	34.51	33.30	33.88
2967	NYSE	DK	Wed, Feb 14, 2018	32.11	33.84	31.88	33.76
2966	NYSE	DK	Tue, Feb 13, 2018	31.54	32.07	31.50	31.99
2965	NYSE	DK	Mon, Feb 12, 2018	31.37	32.26	31.29	32.14
2964	NYSE	DK	Fri, Feb 9, 2018	31.22	31.79	29.92	31.08
2963	NYSE	DK	Thu, Feb 8, 2018	32.75	33.15	31.01	31.04
2962	NYSE	DK	Wed, Feb 7, 2018	33.04	33.75	32.16	32.69
2961	NYSE	DK	Tue, Feb 6, 2018	31.47	33.42	31.40	33.09
2960	NYSE	DK	Mon, Feb 5, 2018	32.30	33.34	31.80	32.14
2959	NYSE	DK	Fri, Feb 2, 2018	34.11	34.34	32.84	32.97
2958	NYSE	DK	Thu, Feb 1, 2018	34.98	34.98	34.02	34.49
2957	NYSE	DK	Wed, Jan 31, 2018	34.54	35.08	34.26	34.89
2956	NYSE	DK	Tue, Jan 30, 2018	34.57	34.62	34.00	34.34
2955	NYSE	DK	Mon, Jan 29, 2018	36.00	36.02	34.63	34.76
2954	NYSE	DK	Fri, Jan 26, 2018	36.71	36.84	36.10	36.22
2953	NYSE	DK	Thu, Jan 25, 2018	37.34	37.34	36.41	36.60
2952	NYSE	DK	Wed, Jan 24, 2018	38.16	38.17	36.43	36.96
2951	NYSE	DK	Tue, Jan 23, 2018	38.43	38.43	37.79	37.87
2950	NYSE	DK	Mon, Jan 22, 2018	37.93	38.64	37.92	38.32
2949	NYSE	DK	Fri, Jan 19, 2018	38.16	38.27	37.58	37.94
2948	NYSE	DK	Thu, Jan 18, 2018	39.07	39.21	38.07	38.33
2947	NYSE	DK	Wed, Jan 17, 2018	38.29	39.43	38.26	39.13
2946	NYSE	DK	Tue, Jan 16, 2018	38.00	38.76	37.87	38.23
2945	NYSE	DK	Fri, Jan 12, 2018	37.32	37.92	37.23	37.64
2944	NYSE	DK	Thu, Jan 11, 2018	36.95	37.96	36.93	37.15
2943	NYSE	DK	Wed, Jan 10, 2018	36.19	36.37	35.88	36.35
2942	NYSE	DK	Tue, Jan 9, 2018	36.64	36.71	36.17	36.25
2941	NYSE	DK	Mon, Jan 8, 2018	37.09	37.12	36.42	36.61
2940	NYSE	DK	Fri, Jan 5, 2018	36.38	37.42	36.35	37.13
2939	NYSE	DK	Thu, Jan 4, 2018	36.22	36.55	36.00	36.39
2938	NYSE	DK	Wed, Jan 3, 2018	35.96	36.21	35.53	36.05
2937	NYSE	DK	Tue, Jan 2, 2018	35.30	35.84	35.27	35.83
2936	NYSE	DK	Fri, Dec 29, 2017	34.98	35.22	34.82	34.94
2935	NYSE	DK	Thu, Dec 28, 2017	35.04	35.22	34.76	34.94
2934	NYSE	DK	Wed, Dec 27, 2017	35.20	35.38	34.86	35.08
2933	NYSE	DK	Tue, Dec 26, 2017	34.20	35.16	34.15	35.04
2932	NYSE	DK	Fri, Dec 22, 2017	34.59	34.63	33.60	34.02
2931	NYSE	DK	Thu, Dec 21, 2017	33.50	34.83	33.39	34.57
2930	NYSE	DK	Wed, Dec 20, 2017	32.25	33.35	32.10	33.30
2929	NYSE	DK	Tue, Dec 19, 2017	32.24	32.49	32.05	32.09
2928	NYSE	DK	Mon, Dec 18, 2017	32.64	32.71	32.05	32.27
2927	NYSE	DK	Fri, Dec 15, 2017	32.24	32.84	32.20	32.54
2926	NYSE	DK	Thu, Dec 14, 2017	32.95	33.21	32.17	32.20
2925	NYSE	DK	Wed, Dec 13, 2017	32.70	33.17	32.52	32.90
2924	NYSE	DK	Tue, Dec 12, 2017	32.67	33.29	32.67	32.85
2923	NYSE	DK	Mon, Dec 11, 2017	32.67	32.87	32.30	32.59
2922	NYSE	DK	Fri, Dec 8, 2017	32.20	32.96	32.15	32.76
2921	NYSE	DK	Thu, Dec 7, 2017	32.32	32.92	32.13	32.70
2920	NYSE	DK	Wed, Dec 6, 2017	32.85	32.99	32.02	32.70
2919	NYSE	DK	Tue, Dec 5, 2017	32.70	33.59	32.54	33.14
2918	NYSE	DK	Mon, Dec 4, 2017	32.46	32.98	32.18	32.27
2917	NYSE	DK	Fri, Dec 1, 2017	33.22	33.32	31.80	32.50
2916	NYSE	DK	Thu, Nov 30, 2017	32.61	33.74	32.50	33.22
2915	NYSE	DK	Wed, Nov 29, 2017	32.25	32.47	31.77	32.40
2914	NYSE	DK	Tue, Nov 28, 2017	31.87	32.35	31.45	32.31
2913	NYSE	DK	Mon, Nov 27, 2017	31.40	32.09	31.25	31.69
2912	NYSE	DK	Fri, Nov 24, 2017	32.16	32.17	31.25	31.43
2911	NYSE	DK	Wed, Nov 22, 2017	30.77	32.08	30.47	32.00
2910	NYSE	DK	Tue, Nov 21, 2017	30.06	30.86	29.92	30.79
2909	NYSE	DK	Mon, Nov 20, 2017	29.35	30.01	29.02	29.84
2908	NYSE	DK	Fri, Nov 17, 2017	29.00	29.77	28.76	29.71
2907	NYSE	DK	Thu, Nov 16, 2017	27.87	28.82	27.46	28.59
2906	NYSE	DK	Wed, Nov 15, 2017	27.59	28.11	27.09	27.87
2905	NYSE	DK	Tue, Nov 14, 2017	28.28	28.29	27.57	27.95
2904	NYSE	DK	Mon, Nov 13, 2017	28.19	28.40	27.14	27.23
2903	NYSE	DK	Fri, Nov 10, 2017	27.60	27.71	27.08	27.44
2902	NYSE	DK	Thu, Nov 9, 2017	28.89	29.16	27.32	27.73
2901	NYSE	DK	Wed, Nov 8, 2017	28.38	28.47	28.00	28.27
2900	NYSE	DK	Tue, Nov 7, 2017	28.38	28.69	28.24	28.40
2899	NYSE	DK	Mon, Nov 6, 2017	27.69	28.61	27.65	28.31
2898	NYSE	DK	Fri, Nov 3, 2017	27.98	28.27	27.61	27.67
2897	NYSE	DK	Thu, Nov 2, 2017	27.84	28.35	27.75	27.96
2896	NYSE	DK	Wed, Nov 1, 2017	26.47	27.81	26.24	27.75
2895	NYSE	DK	Tue, Oct 31, 2017	25.97	26.44	25.76	26.05
2894	NYSE	DK	Mon, Oct 30, 2017	26.06	26.32	25.74	25.92
2893	NYSE	DK	Fri, Oct 27, 2017	25.85	26.03	25.78	26.00
2892	NYSE	DK	Thu, Oct 26, 2017	26.10	26.17	25.72	25.89
2891	NYSE	DK	Wed, Oct 25, 2017	26.10	26.28	25.65	26.10
2890	NYSE	DK	Tue, Oct 24, 2017	26.26	26.28	25.56	26.13
2889	NYSE	DK	Mon, Oct 23, 2017	25.62	25.77	25.44	25.48
2888	NYSE	DK	Fri, Oct 20, 2017	25.43	25.63	25.17	25.56
2887	NYSE	DK	Thu, Oct 19, 2017	25.50	25.64	25.02	25.23
2886	NYSE	DK	Wed, Oct 18, 2017	26.17	26.26	25.66	25.66
2885	NYSE	DK	Tue, Oct 17, 2017	26.55	26.73	26.06	26.20
2884	NYSE	DK	Mon, Oct 16, 2017	26.62	26.62	25.98	26.33
2883	NYSE	DK	Fri, Oct 13, 2017	26.64	26.68	26.38	26.46
2882	NYSE	DK	Thu, Oct 12, 2017	26.22	26.41	25.73	26.36
2881	NYSE	DK	Wed, Oct 11, 2017	26.36	26.47	26.08	26.42
2880	NYSE	DK	Tue, Oct 10, 2017	26.73	26.90	26.18	26.24
2879	NYSE	DK	Mon, Oct 9, 2017	26.23	26.70	26.05	26.57
2878	NYSE	DK	Fri, Oct 6, 2017	26.20	26.46	26.01	26.12
2877	NYSE	DK	Thu, Oct 5, 2017	26.71	27.04	26.33	26.47
2876	NYSE	DK	Wed, Oct 4, 2017	26.53	26.73	26.18	26.61
2875	NYSE	DK	Tue, Oct 3, 2017	26.73	26.94	26.26	26.52
2874	NYSE	DK	Mon, Oct 2, 2017	26.57	27.21	26.36	26.74
2873	NYSE	DK	Fri, Sep 29, 2017	26.57	26.98	26.29	26.73
2872	NYSE	DK	Thu, Sep 28, 2017	25.69	26.48	25.57	26.45
2871	NYSE	DK	Wed, Sep 27, 2017	26.20	26.29	25.50	25.57
2870	NYSE	DK	Tue, Sep 26, 2017	26.05	26.36	25.95	26.21
2869	NYSE	DK	Mon, Sep 25, 2017	25.85	26.35	25.79	26.03
2868	NYSE	DK	Fri, Sep 22, 2017	25.48	25.87	25.33	25.70
2867	NYSE	DK	Thu, Sep 21, 2017	25.55	25.62	25.20	25.45
2866	NYSE	DK	Wed, Sep 20, 2017	25.96	26.16	25.42	25.64
2865	NYSE	DK	Tue, Sep 19, 2017	26.00	26.00	25.67	25.91
2864	NYSE	DK	Mon, Sep 18, 2017	25.75	26.00	25.48	25.96
2863	NYSE	DK	Fri, Sep 15, 2017	25.23	25.82	25.04	25.75
2862	NYSE	DK	Thu, Sep 14, 2017	25.97	25.99	24.91	25.08
2861	NYSE	DK	Wed, Sep 13, 2017	26.28	26.57	25.78	26.01
2860	NYSE	DK	Tue, Sep 12, 2017	26.03	26.35	25.95	26.26
2859	NYSE	DK	Mon, Sep 11, 2017	25.42	26.05	24.94	25.92
2858	NYSE	DK	Fri, Sep 8, 2017	25.11	25.79	25.11	25.66
2857	NYSE	DK	Thu, Sep 7, 2017	24.86	25.14	24.50	25.10
2856	NYSE	DK	Wed, Sep 6, 2017	24.47	24.62	24.15	24.59
2855	NYSE	DK	Tue, Sep 5, 2017	24.96	25.29	23.99	24.18
2854	NYSE	DK	Fri, Sep 1, 2017	24.57	25.74	24.50	25.60
2853	NYSE	DK	Thu, Aug 31, 2017	25.56	25.56	24.04	24.72
2852	NYSE	DK	Wed, Aug 30, 2017	25.06	25.53	24.83	25.18
2851	NYSE	DK	Tue, Aug 29, 2017	24.68	25.03	24.55	24.93
2850	NYSE	DK	Mon, Aug 28, 2017	23.73	25.02	23.73	24.88
2849	NYSE	DK	Fri, Aug 25, 2017	22.41	22.95	22.31	22.87
2848	NYSE	DK	Thu, Aug 24, 2017	21.56	22.25	21.54	22.13
2847	NYSE	DK	Wed, Aug 23, 2017	21.26	21.52	21.10	21.38
2846	NYSE	DK	Tue, Aug 22, 2017	20.98	21.38	20.76	21.37
2845	NYSE	DK	Mon, Aug 21, 2017	20.91	21.04	20.65	20.93
2844	NYSE	DK	Fri, Aug 18, 2017	20.79	21.43	20.75	21.09
2843	NYSE	DK	Thu, Aug 17, 2017	21.00	21.41	20.85	20.88
2842	NYSE	DK	Wed, Aug 16, 2017	22.15	22.15	20.81	21.15
2841	NYSE	DK	Tue, Aug 15, 2017	22.30	22.30	21.96	22.13
2840	NYSE	DK	Mon, Aug 14, 2017	22.54	22.67	22.14	22.36
2839	NYSE	DK	Fri, Aug 11, 2017	21.98	22.53	21.83	22.20
2838	NYSE	DK	Thu, Aug 10, 2017	22.89	23.07	22.18	22.20
2837	NYSE	DK	Wed, Aug 9, 2017	23.56	23.67	22.86	22.94
2836	NYSE	DK	Tue, Aug 8, 2017	24.22	24.22	23.44	23.64
2835	NYSE	DK	Mon, Aug 7, 2017	25.27	25.31	24.09	24.23
2834	NYSE	DK	Fri, Aug 4, 2017	25.03	25.45	24.97	25.23
2833	NYSE	DK	Thu, Aug 3, 2017	22.50	25.47	22.05	24.99
2832	NYSE	DK	Wed, Aug 2, 2017	26.02	26.53	25.60	26.28
2831	NYSE	DK	Tue, Aug 1, 2017	26.09	26.39	25.86	26.25
2830	NYSE	DK	Mon, Jul 31, 2017	26.09	26.52	25.88	26.11
2829	NYSE	DK	Fri, Jul 28, 2017	27.13	27.37	25.92	26.01
2828	NYSE	DK	Thu, Jul 27, 2017	27.58	27.73	27.05	27.12
2827	NYSE	DK	Wed, Jul 26, 2017	27.60	27.67	27.25	27.51
2826	NYSE	DK	Tue, Jul 25, 2017	27.00	27.85	26.89	27.58
2825	NYSE	DK	Mon, Jul 24, 2017	26.77	26.85	26.54	26.75
2824	NYSE	DK	Fri, Jul 21, 2017	27.16	27.16	26.33	26.70
2823	NYSE	DK	Thu, Jul 20, 2017	27.31	27.31	26.74	26.82
2822	NYSE	DK	Wed, Jul 19, 2017	26.40	27.17	26.23	26.91
2821	NYSE	DK	Tue, Jul 18, 2017	26.02	26.23	25.78	26.20
2820	NYSE	DK	Mon, Jul 17, 2017	25.46	26.02	25.35	25.94
2819	NYSE	DK	Fri, Jul 14, 2017	25.97	25.98	25.17	25.59
2818	NYSE	DK	Thu, Jul 13, 2017	26.18	26.43	25.11	26.00
2817	NYSE	DK	Wed, Jul 12, 2017	26.66	26.96	26.17	26.20
2816	NYSE	DK	Tue, Jul 11, 2017	26.89	26.93	26.36	26.46
2815	NYSE	DK	Mon, Jul 10, 2017	26.40	27.16	26.27	26.80
2814	NYSE	DK	Fri, Jul 7, 2017	25.52	26.66	25.46	26.64
2813	NYSE	DK	Thu, Jul 6, 2017	25.54	26.28	25.45	25.70
2812	NYSE	DK	Wed, Jul 5, 2017	26.35	26.66	25.51	25.54
2811	NYSE	DK	Mon, Jul 3, 2017	26.65	27.00	26.14	26.56
2810	NYSE	DK	Fri, Jun 30, 2017	26.78	27.16	26.43	26.44
2809	NYSE	DK	Thu, Jun 29, 2017	26.56	26.93	26.29	26.56
2808	NYSE	DK	Wed, Jun 28, 2017	26.28	26.92	26.14	26.43
2807	NYSE	DK	Tue, Jun 27, 2017	26.06	26.68	25.94	26.18
2806	NYSE	DK	Mon, Jun 26, 2017	25.82	26.17	25.58	25.97
2805	NYSE	DK	Fri, Jun 23, 2017	25.38	25.79	24.92	25.76
2804	NYSE	DK	Thu, Jun 22, 2017	25.07	25.72	24.83	25.33
2803	NYSE	DK	Wed, Jun 21, 2017	25.49	25.92	24.48	24.86
2802	NYSE	DK	Tue, Jun 20, 2017	26.20	26.55	25.45	25.84
2801	NYSE	DK	Mon, Jun 19, 2017	26.79	27.20	26.61	26.70
2800	NYSE	DK	Fri, Jun 16, 2017	25.60	26.75	25.54	26.71
2799	NYSE	DK	Thu, Jun 15, 2017	24.94	25.71	24.83	25.47
2798	NYSE	DK	Wed, Jun 14, 2017	27.70	27.70	25.14	25.25
2797	NYSE	DK	Tue, Jun 13, 2017	26.88	27.82	26.83	27.64
2796	NYSE	DK	Mon, Jun 12, 2017	26.34	26.96	26.25	26.88
2795	NYSE	DK	Fri, Jun 9, 2017	25.04	26.38	24.98	26.32
2794	NYSE	DK	Thu, Jun 8, 2017	24.50	25.45	24.42	24.98
2793	NYSE	DK	Wed, Jun 7, 2017	25.38	25.74	24.54	24.60
2792	NYSE	DK	Tue, Jun 6, 2017	25.85	25.85	25.13	25.51
2791	NYSE	DK	Mon, Jun 5, 2017	25.73	26.24	25.28	25.93
2790	NYSE	DK	Fri, Jun 2, 2017	25.70	25.98	25.33	25.73
2789	NYSE	DK	Thu, Jun 1, 2017	24.76	25.86	24.08	25.77
2788	NYSE	DK	Wed, May 31, 2017	25.00	25.16	24.14	24.52
2787	NYSE	DK	Tue, May 30, 2017	25.21	25.71	25.07	25.09
2786	NYSE	DK	Fri, May 26, 2017	25.43	25.61	25.07	25.42
2785	NYSE	DK	Thu, May 25, 2017	25.68	26.13	25.19	25.33
2784	NYSE	DK	Wed, May 24, 2017	26.13	26.34	25.17	25.64
2783	NYSE	DK	Tue, May 23, 2017	26.00	26.42	25.55	26.25
2782	NYSE	DK	Mon, May 22, 2017	25.48	26.23	25.45	26.04
2781	NYSE	DK	Fri, May 19, 2017	25.03	25.43	25.01	25.36
2780	NYSE	DK	Thu, May 18, 2017	24.53	25.33	24.44	24.87
2779	NYSE	DK	Wed, May 17, 2017	24.96	25.23	24.51	24.67
2778	NYSE	DK	Tue, May 16, 2017	25.25	25.64	24.63	25.25
2777	NYSE	DK	Mon, May 15, 2017	25.20	25.45	24.38	24.65
2776	NYSE	DK	Fri, May 12, 2017	24.85	24.92	24.52	24.70
2775	NYSE	DK	Thu, May 11, 2017	25.14	25.39	24.68	24.72
2774	NYSE	DK	Wed, May 10, 2017	25.02	25.15	24.02	25.11
2773	NYSE	DK	Tue, May 9, 2017	25.25	25.74	24.31	24.76
2772	NYSE	DK	Mon, May 8, 2017	24.09	24.69	24.03	24.67
2771	NYSE	DK	Fri, May 5, 2017	23.65	24.08	23.51	24.03
2770	NYSE	DK	Thu, May 4, 2017	24.09	24.27	23.16	23.58
2769	NYSE	DK	Wed, May 3, 2017	24.39	24.66	24.04	24.25
2768	NYSE	DK	Tue, May 2, 2017	24.50	24.88	24.31	24.46
2767	NYSE	DK	Mon, May 1, 2017	24.06	24.53	23.94	24.49
2766	NYSE	DK	Fri, Apr 28, 2017	24.30	24.38	24.05	24.07
2765	NYSE	DK	Thu, Apr 27, 2017	23.76	24.25	23.61	24.18
2764	NYSE	DK	Wed, Apr 26, 2017	23.98	24.44	23.83	23.95
2763	NYSE	DK	Tue, Apr 25, 2017	23.33	24.08	23.26	23.98
2762	NYSE	DK	Mon, Apr 24, 2017	22.65	23.32	22.56	23.21
2761	NYSE	DK	Fri, Apr 21, 2017	21.85	22.54	21.82	22.36
2760	NYSE	DK	Thu, Apr 20, 2017	21.36	21.86	21.36	21.78
2759	NYSE	DK	Wed, Apr 19, 2017	22.04	22.06	21.22	21.30
2758	NYSE	DK	Tue, Apr 18, 2017	22.62	22.72	21.74	21.93
2757	NYSE	DK	Mon, Apr 17, 2017	22.48	22.62	22.19	22.61
2756	NYSE	DK	Thu, Apr 13, 2017	22.74	22.98	22.29	22.32
2755	NYSE	DK	Wed, Apr 12, 2017	23.23	23.35	22.58	22.75
2754	NYSE	DK	Tue, Apr 11, 2017	22.96	23.23	22.73	23.23
2753	NYSE	DK	Mon, Apr 10, 2017	22.67	23.17	22.57	23.04
2752	NYSE	DK	Fri, Apr 7, 2017	22.58	22.99	22.14	22.60
2751	NYSE	DK	Thu, Apr 6, 2017	22.68	22.93	22.08	22.53
2750	NYSE	DK	Wed, Apr 5, 2017	23.95	24.11	22.68	22.68
2749	NYSE	DK	Tue, Apr 4, 2017	23.82	24.06	23.63	23.87
2748	NYSE	DK	Mon, Apr 3, 2017	24.29	24.29	23.55	23.88
2747	NYSE	DK	Fri, Mar 31, 2017	24.01	24.34	23.75	24.27
2746	NYSE	DK	Thu, Mar 30, 2017	24.71	24.83	24.04	24.05
2745	NYSE	DK	Wed, Mar 29, 2017	24.08	24.72	24.01	24.68
2744	NYSE	DK	Tue, Mar 28, 2017	24.50	24.60	23.93	24.13
2743	NYSE	DK	Mon, Mar 27, 2017	23.83	24.49	23.70	24.35
2742	NYSE	DK	Fri, Mar 24, 2017	25.00	25.12	24.17	24.17
2741	NYSE	DK	Thu, Mar 23, 2017	25.50	25.84	25.13	25.25
2740	NYSE	DK	Wed, Mar 22, 2017	25.03	25.72	24.82	25.54
2739	NYSE	DK	Tue, Mar 21, 2017	25.71	25.94	24.60	25.15
2738	NYSE	DK	Mon, Mar 20, 2017	25.25	25.51	24.79	25.50
2737	NYSE	DK	Fri, Mar 17, 2017	25.36	25.56	25.01	25.44
2736	NYSE	DK	Thu, Mar 16, 2017	25.16	25.66	24.77	25.44
2735	NYSE	DK	Wed, Mar 15, 2017	24.77	25.06	24.55	25.01
2734	NYSE	DK	Tue, Mar 14, 2017	24.07	24.59	23.84	24.57
2733	NYSE	DK	Mon, Mar 13, 2017	23.77	24.42	23.77	24.39
2732	NYSE	DK	Fri, Mar 10, 2017	24.04	24.07	23.52	23.90
2731	NYSE	DK	Thu, Mar 9, 2017	24.09	24.18	23.44	23.84
2730	NYSE	DK	Wed, Mar 8, 2017	24.46	24.82	24.14	24.21
2729	NYSE	DK	Tue, Mar 7, 2017	24.83	25.12	24.44	24.46
2728	NYSE	DK	Mon, Mar 6, 2017	25.00	25.30	24.65	24.99
2727	NYSE	DK	Fri, Mar 3, 2017	24.57	25.35	24.30	25.23
2726	NYSE	DK	Thu, Mar 2, 2017	24.85	24.97	24.32	24.36
2725	NYSE	DK	Wed, Mar 1, 2017	24.17	25.41	24.17	25.07
2724	NYSE	DK	Tue, Feb 28, 2017	22.69	25.02	22.69	24.07
2723	NYSE	DK	Mon, Feb 27, 2017	23.00	23.29	22.72	22.98
2722	NYSE	DK	Fri, Feb 24, 2017	23.23	23.38	22.86	23.19
2721	NYSE	DK	Thu, Feb 23, 2017	23.03	23.56	22.90	23.40
2720	NYSE	DK	Wed, Feb 22, 2017	22.89	23.22	22.76	23.01
2719	NYSE	DK	Tue, Feb 21, 2017	22.89	23.27	22.55	23.13
2718	NYSE	DK	Fri, Feb 17, 2017	22.59	22.89	22.36	22.77
2717	NYSE	DK	Thu, Feb 16, 2017	22.42	22.79	22.22	22.67
2716	NYSE	DK	Wed, Feb 15, 2017	22.24	22.55	21.84	22.42
2715	NYSE	DK	Tue, Feb 14, 2017	21.91	22.31	21.73	22.27
2714	NYSE	DK	Mon, Feb 13, 2017	22.37	22.53	21.91	22.04
2713	NYSE	DK	Fri, Feb 10, 2017	22.69	22.85	22.22	22.39
2712	NYSE	DK	Thu, Feb 9, 2017	22.29	22.61	22.12	22.59
2711	NYSE	DK	Wed, Feb 8, 2017	21.42	22.14	21.30	22.04
2710	NYSE	DK	Tue, Feb 7, 2017	22.12	22.38	21.63	21.68
2709	NYSE	DK	Mon, Feb 6, 2017	22.27	22.49	21.93	22.11
2708	NYSE	DK	Fri, Feb 3, 2017	22.19	22.34	21.76	22.27
2707	NYSE	DK	Thu, Feb 2, 2017	21.83	22.38	21.41	21.91
2706	NYSE	DK	Wed, Feb 1, 2017	22.77	22.91	21.69	21.83
2705	NYSE	DK	Tue, Jan 31, 2017	22.90	22.90	22.13	22.40
2704	NYSE	DK	Mon, Jan 30, 2017	23.15	23.25	22.82	23.00
2703	NYSE	DK	Fri, Jan 27, 2017	23.75	23.94	23.28	23.34
2702	NYSE	DK	Thu, Jan 26, 2017	24.37	24.51	23.76	23.85
2701	NYSE	DK	Wed, Jan 25, 2017	24.00	24.25	23.54	24.18
2700	NYSE	DK	Tue, Jan 24, 2017	23.53	23.97	23.44	23.82
2699	NYSE	DK	Mon, Jan 23, 2017	23.04	23.49	23.00	23.41
2698	NYSE	DK	Fri, Jan 20, 2017	23.52	23.62	23.10	23.21
2697	NYSE	DK	Thu, Jan 19, 2017	23.39	23.51	22.87	23.21
2696	NYSE	DK	Wed, Jan 18, 2017	23.17	23.70	22.86	23.30
2695	NYSE	DK	Tue, Jan 17, 2017	23.04	23.70	23.00	23.29
2694	NYSE	DK	Fri, Jan 13, 2017	23.35	23.67	23.03	23.14
2693	NYSE	DK	Thu, Jan 12, 2017	23.94	24.33	23.13	23.51
2692	NYSE	DK	Wed, Jan 11, 2017	24.15	24.33	23.94	24.07
2691	NYSE	DK	Tue, Jan 10, 2017	23.82	24.67	23.48	24.08
2690	NYSE	DK	Mon, Jan 9, 2017	24.19	24.19	23.52	23.83
2689	NYSE	DK	Fri, Jan 6, 2017	25.42	25.55	24.52	24.53
2688	NYSE	DK	Thu, Jan 5, 2017	25.69	25.74	25.09	25.38
2687	NYSE	DK	Wed, Jan 4, 2017	25.50	26.06	24.81	25.02
2686	NYSE	DK	Tue, Jan 3, 2017	24.49	25.32	24.01	25.27
2685	NYSE	DK	Fri, Dec 30, 2016	24.56	24.69	23.83	24.07
2684	NYSE	DK	Thu, Dec 29, 2016	24.75	25.10	24.34	24.58
2683	NYSE	DK	Wed, Dec 28, 2016	24.90	24.96	24.61	24.82
2682	NYSE	DK	Tue, Dec 27, 2016	24.82	25.14	24.81	24.89
2681	NYSE	DK	Fri, Dec 23, 2016	24.16	24.73	24.16	24.72
2680	NYSE	DK	Thu, Dec 22, 2016	24.27	24.51	24.09	24.26
2679	NYSE	DK	Wed, Dec 21, 2016	23.79	24.07	23.56	23.99
2678	NYSE	DK	Tue, Dec 20, 2016	24.41	24.43	23.44	23.47
2677	NYSE	DK	Mon, Dec 19, 2016	24.10	24.25	23.71	23.86
2676	NYSE	DK	Fri, Dec 16, 2016	24.00	24.30	23.95	24.00
2675	NYSE	DK	Thu, Dec 15, 2016	23.74	24.13	23.64	23.92
2674	NYSE	DK	Wed, Dec 14, 2016	24.66	24.71	23.66	23.72
2673	NYSE	DK	Tue, Dec 13, 2016	24.26	25.07	24.26	24.81
2672	NYSE	DK	Mon, Dec 12, 2016	24.94	24.96	23.74	24.05
2671	NYSE	DK	Fri, Dec 9, 2016	24.44	24.64	24.26	24.30
2670	NYSE	DK	Thu, Dec 8, 2016	23.80	24.75	23.74	24.39
2669	NYSE	DK	Wed, Dec 7, 2016	21.98	23.51	21.69	23.38
2668	NYSE	DK	Tue, Dec 6, 2016	21.70	22.01	21.53	21.96
2667	NYSE	DK	Mon, Dec 5, 2016	21.40	21.95	21.18	21.78
2666	NYSE	DK	Fri, Dec 2, 2016	21.00	21.44	20.91	21.24
2665	NYSE	DK	Thu, Dec 1, 2016	20.36	21.32	20.27	21.16
2664	NYSE	DK	Wed, Nov 30, 2016	19.49	20.32	19.40	20.11
2663	NYSE	DK	Tue, Nov 29, 2016	19.34	19.70	19.09	19.13
2662	NYSE	DK	Mon, Nov 28, 2016	20.07	20.07	19.55	19.64
2661	NYSE	DK	Fri, Nov 25, 2016	19.85	20.08	19.72	20.01
2660	NYSE	DK	Wed, Nov 23, 2016	19.99	20.23	19.55	19.92
2659	NYSE	DK	Tue, Nov 22, 2016	19.84	20.17	19.68	20.12
2658	NYSE	DK	Mon, Nov 21, 2016	19.27	19.81	19.21	19.80
2657	NYSE	DK	Fri, Nov 18, 2016	19.52	19.52	18.99	19.04
2656	NYSE	DK	Thu, Nov 17, 2016	18.88	19.59	18.88	19.37
2655	NYSE	DK	Wed, Nov 16, 2016	18.29	18.78	18.25	18.59
2654	NYSE	DK	Tue, Nov 15, 2016	17.77	18.43	17.58	18.39
2653	NYSE	DK	Mon, Nov 14, 2016	17.70	18.38	17.31	17.66
2652	NYSE	DK	Fri, Nov 11, 2016	16.93	18.08	16.88	18.00
2651	NYSE	DK	Thu, Nov 10, 2016	16.85	17.52	16.72	17.07
2650	NYSE	DK	Wed, Nov 9, 2016	15.08	16.74	15.08	16.69
2649	NYSE	DK	Tue, Nov 8, 2016	15.24	15.38	14.76	15.13
2648	NYSE	DK	Mon, Nov 7, 2016	15.44	15.62	15.18	15.27
2647	NYSE	DK	Fri, Nov 4, 2016	15.12	15.62	15.07	15.13
2646	NYSE	DK	Thu, Nov 3, 2016	15.31	15.68	15.21	15.28
2645	NYSE	DK	Wed, Nov 2, 2016	15.71	15.77	14.98	15.30
2644	NYSE	DK	Tue, Nov 1, 2016	17.21	17.44	15.66	15.93
2643	NYSE	DK	Mon, Oct 31, 2016	16.79	17.06	16.64	16.90
2642	NYSE	DK	Fri, Oct 28, 2016	17.13	17.33	16.72	16.83
2641	NYSE	DK	Thu, Oct 27, 2016	17.70	17.80	17.22	17.24
2640	NYSE	DK	Wed, Oct 26, 2016	17.35	17.74	17.19	17.60
2639	NYSE	DK	Tue, Oct 25, 2016	17.43	17.85	17.40	17.49
2638	NYSE	DK	Mon, Oct 24, 2016	17.43	17.82	17.22	17.45
2637	NYSE	DK	Fri, Oct 21, 2016	16.68	17.59	16.66	17.44
2636	NYSE	DK	Thu, Oct 20, 2016	16.58	17.07	16.38	16.96
2635	NYSE	DK	Wed, Oct 19, 2016	17.28	17.34	16.64	16.74
2634	NYSE	DK	Tue, Oct 18, 2016	17.40	17.50	17.06	17.24
2633	NYSE	DK	Mon, Oct 17, 2016	17.16	17.33	16.82	17.06
2632	NYSE	DK	Fri, Oct 14, 2016	16.54	17.59	16.36	17.32
2631	NYSE	DK	Thu, Oct 13, 2016	16.54	16.68	16.19	16.42
2630	NYSE	DK	Wed, Oct 12, 2016	17.08	17.08	16.47	16.68
2629	NYSE	DK	Tue, Oct 11, 2016	17.76	17.91	16.99	17.20
2628	NYSE	DK	Mon, Oct 10, 2016	17.58	18.07	17.51	17.84
2627	NYSE	DK	Fri, Oct 7, 2016	17.79	17.89	17.26	17.34
2626	NYSE	DK	Thu, Oct 6, 2016	17.95	18.02	17.52	17.84
2625	NYSE	DK	Wed, Oct 5, 2016	18.00	18.20	17.59	17.90
2624	NYSE	DK	Tue, Oct 4, 2016	17.24	17.72	17.09	17.58
2623	NYSE	DK	Mon, Oct 3, 2016	17.55	17.92	16.79	17.05
2622	NYSE	DK	Fri, Sep 30, 2016	16.68	17.38	16.39	17.29
2621	NYSE	DK	Thu, Sep 29, 2016	17.15	17.50	16.09	16.58
2620	NYSE	DK	Wed, Sep 28, 2016	16.72	17.30	16.34	17.13
2619	NYSE	DK	Tue, Sep 27, 2016	16.61	16.85	16.40	16.71
2618	NYSE	DK	Mon, Sep 26, 2016	17.85	17.96	16.83	16.86
2617	NYSE	DK	Fri, Sep 23, 2016	17.83	18.21	17.51	17.83
2616	NYSE	DK	Thu, Sep 22, 2016	17.90	18.23	17.75	17.96
2615	NYSE	DK	Wed, Sep 21, 2016	17.09	17.78	17.04	17.71
2614	NYSE	DK	Tue, Sep 20, 2016	18.05	18.18	17.39	17.41
2613	NYSE	DK	Mon, Sep 19, 2016	18.41	18.46	17.92	18.10
2612	NYSE	DK	Fri, Sep 16, 2016	17.90	18.52	17.88	18.24
2611	NYSE	DK	Thu, Sep 15, 2016	17.73	18.57	17.73	18.14
2610	NYSE	DK	Wed, Sep 14, 2016	18.46	18.53	17.49	17.84
2609	NYSE	DK	Tue, Sep 13, 2016	17.69	18.26	17.41	18.09
2608	NYSE	DK	Mon, Sep 12, 2016	17.25	17.97	16.90	17.93
2607	NYSE	DK	Fri, Sep 9, 2016	17.36	17.67	17.19	17.33
2606	NYSE	DK	Thu, Sep 8, 2016	17.35	17.69	17.12	17.58
2605	NYSE	DK	Wed, Sep 7, 2016	17.33	17.50	16.93	17.28
2604	NYSE	DK	Tue, Sep 6, 2016	17.49	17.59	16.66	17.28
2603	NYSE	DK	Fri, Sep 2, 2016	17.49	17.55	17.24	17.52
2602	NYSE	DK	Thu, Sep 1, 2016	17.52	17.73	17.07	17.31
2601	NYSE	DK	Wed, Aug 31, 2016	17.75	17.88	17.39	17.55
2600	NYSE	DK	Tue, Aug 30, 2016	17.62	17.78	17.24	17.78
2599	NYSE	DK	Mon, Aug 29, 2016	17.60	18.20	17.53	17.54
2598	NYSE	DK	Fri, Aug 26, 2016	17.14	17.38	16.97	17.38
2597	NYSE	DK	Thu, Aug 25, 2016	17.15	17.15	16.70	17.01
2596	NYSE	DK	Wed, Aug 24, 2016	16.85	17.16	16.79	17.03
2595	NYSE	DK	Tue, Aug 23, 2016	16.64	16.93	16.64	16.91
2594	NYSE	DK	Mon, Aug 22, 2016	16.82	16.82	16.24	16.65
2593	NYSE	DK	Fri, Aug 19, 2016	16.74	17.09	16.55	17.07
2592	NYSE	DK	Thu, Aug 18, 2016	16.86	17.09	16.70	16.76
2591	NYSE	DK	Wed, Aug 17, 2016	16.70	16.86	16.34	16.85
2590	NYSE	DK	Tue, Aug 16, 2016	16.59	16.78	16.37	16.70
2589	NYSE	DK	Mon, Aug 15, 2016	16.50	16.66	15.94	16.64
2588	NYSE	DK	Fri, Aug 12, 2016	16.61	17.13	15.34	16.40
2587	NYSE	DK	Thu, Aug 11, 2016	14.45	15.03	14.26	14.89
2586	NYSE	DK	Wed, Aug 10, 2016	14.51	14.97	14.12	14.27
2585	NYSE	DK	Tue, Aug 9, 2016	14.82	14.89	14.46	14.50
2584	NYSE	DK	Mon, Aug 8, 2016	14.31	14.85	14.30	14.82
2583	NYSE	DK	Fri, Aug 5, 2016	13.84	14.56	13.81	14.25
2582	NYSE	DK	Thu, Aug 4, 2016	13.52	14.95	13.30	13.51
2581	NYSE	DK	Wed, Aug 3, 2016	12.52	13.45	12.52	13.35
2580	NYSE	DK	Tue, Aug 2, 2016	12.09	12.65	12.05	12.52
2579	NYSE	DK	Mon, Aug 1, 2016	12.30	12.45	12.03	12.08
2578	NYSE	DK	Fri, Jul 29, 2016	11.94	12.58	11.75	12.52
2577	NYSE	DK	Thu, Jul 28, 2016	11.88	12.16	11.66	11.98
2576	NYSE	DK	Wed, Jul 27, 2016	12.30	12.58	11.71	11.88
2575	NYSE	DK	Tue, Jul 26, 2016	12.04	12.52	11.93	12.24
2574	NYSE	DK	Mon, Jul 25, 2016	12.00	12.09	11.69	12.01
2573	NYSE	DK	Fri, Jul 22, 2016	12.31	12.31	11.89	12.00
2572	NYSE	DK	Thu, Jul 21, 2016	12.45	12.60	12.17	12.25
2571	NYSE	DK	Wed, Jul 20, 2016	12.61	12.69	12.23	12.48
2570	NYSE	DK	Tue, Jul 19, 2016	12.64	12.81	12.50	12.66
2569	NYSE	DK	Mon, Jul 18, 2016	12.58	13.02	12.25	12.74
2568	NYSE	DK	Fri, Jul 15, 2016	12.92	12.92	12.21	12.36
2567	NYSE	DK	Thu, Jul 14, 2016	12.80	12.98	12.65	12.76
2566	NYSE	DK	Wed, Jul 13, 2016	12.89	13.20	12.51	12.61
2565	NYSE	DK	Tue, Jul 12, 2016	12.91	13.33	12.89	13.24
2564	NYSE	DK	Mon, Jul 11, 2016	12.59	12.93	12.48	12.71
2563	NYSE	DK	Fri, Jul 8, 2016	12.34	12.85	12.10	12.74
2562	NYSE	DK	Thu, Jul 7, 2016	12.72	13.02	12.14	12.25
2561	NYSE	DK	Wed, Jul 6, 2016	12.77	12.77	12.17	12.63
2560	NYSE	DK	Tue, Jul 5, 2016	13.46	13.46	12.61	12.87
2559	NYSE	DK	Fri, Jul 1, 2016	13.17	13.72	13.06	13.55
2558	NYSE	DK	Thu, Jun 30, 2016	13.19	13.29	12.52	13.21
2557	NYSE	DK	Wed, Jun 29, 2016	12.82	13.21	12.77	13.15
2556	NYSE	DK	Tue, Jun 28, 2016	12.15	12.76	12.14	12.65
2555	NYSE	DK	Mon, Jun 27, 2016	12.21	12.30	11.41	11.90
2554	NYSE	DK	Fri, Jun 24, 2016	12.41	12.66	12.23	12.41
2553	NYSE	DK	Thu, Jun 23, 2016	12.82	13.20	12.64	13.07
2552	NYSE	DK	Wed, Jun 22, 2016	12.72	12.88	12.46	12.62
2551	NYSE	DK	Tue, Jun 21, 2016	12.57	12.85	12.01	12.69
2550	NYSE	DK	Mon, Jun 20, 2016	12.52	12.65	12.08	12.42
2549	NYSE	DK	Fri, Jun 17, 2016	12.86	13.29	12.12	12.31
2548	NYSE	DK	Thu, Jun 16, 2016	12.33	12.83	12.09	12.75
2547	NYSE	DK	Wed, Jun 15, 2016	12.00	13.03	11.95	12.64
2546	NYSE	DK	Tue, Jun 14, 2016	12.70	12.91	11.85	12.23
2545	NYSE	DK	Mon, Jun 13, 2016	13.32	13.34	12.69	12.72
2544	NYSE	DK	Fri, Jun 10, 2016	13.30	13.63	13.00	13.39
2543	NYSE	DK	Thu, Jun 9, 2016	13.64	13.79	13.29	13.50
2542	NYSE	DK	Wed, Jun 8, 2016	14.34	14.42	13.82	13.84
2541	NYSE	DK	Tue, Jun 7, 2016	14.19	14.54	14.15	14.22
2540	NYSE	DK	Mon, Jun 6, 2016	14.37	14.41	13.83	14.10
2539	NYSE	DK	Fri, Jun 3, 2016	14.58	14.80	14.24	14.38
2538	NYSE	DK	Thu, Jun 2, 2016	14.31	14.60	14.28	14.54
2537	NYSE	DK	Wed, Jun 1, 2016	13.72	14.48	13.67	14.39
2536	NYSE	DK	Tue, May 31, 2016	13.57	14.16	13.49	13.78
2535	NYSE	DK	Fri, May 27, 2016	13.04	13.63	12.77	13.51
2534	NYSE	DK	Thu, May 26, 2016	13.34	13.42	12.74	13.07
2533	NYSE	DK	Wed, May 25, 2016	13.30	13.34	12.85	13.21
2532	NYSE	DK	Tue, May 24, 2016	13.22	13.44	12.79	13.17
2531	NYSE	DK	Mon, May 23, 2016	13.38	13.63	13.04	13.06
2530	NYSE	DK	Fri, May 20, 2016	13.20	13.54	12.86	13.49
2529	NYSE	DK	Thu, May 19, 2016	14.04	14.38	13.29	13.35
2528	NYSE	DK	Wed, May 18, 2016	13.69	14.30	13.57	14.24
2527	NYSE	DK	Tue, May 17, 2016	13.70	14.37	13.69	13.82
2526	NYSE	DK	Mon, May 16, 2016	14.16	14.24	13.45	13.78
2525	NYSE	DK	Fri, May 13, 2016	13.86	14.26	13.67	14.01
2524	NYSE	DK	Thu, May 12, 2016	14.83	14.97	13.88	13.97
2523	NYSE	DK	Wed, May 11, 2016	14.29	15.04	14.10	14.74
2522	NYSE	DK	Tue, May 10, 2016	14.60	14.69	14.00	14.40
2521	NYSE	DK	Mon, May 9, 2016	14.80	14.98	14.06	14.45
2520	NYSE	DK	Fri, May 6, 2016	13.50	15.98	13.50	15.02
2519	NYSE	DK	Thu, May 5, 2016	14.06	14.41	13.67	14.03
2518	NYSE	DK	Wed, May 4, 2016	14.74	14.93	13.85	14.20
2517	NYSE	DK	Tue, May 3, 2016	15.21	15.31	14.77	14.82
2516	NYSE	DK	Mon, May 2, 2016	15.77	15.97	15.07	15.67
2515	NYSE	DK	Fri, Apr 29, 2016	16.23	16.40	15.42	15.89
2514	NYSE	DK	Thu, Apr 28, 2016	17.05	17.26	16.30	16.36
2513	NYSE	DK	Wed, Apr 27, 2016	16.90	17.39	16.65	17.14
2512	NYSE	DK	Tue, Apr 26, 2016	16.78	16.96	16.50	16.89
2511	NYSE	DK	Mon, Apr 25, 2016	16.77	16.93	16.17	16.68
2510	NYSE	DK	Fri, Apr 22, 2016	16.40	17.13	16.40	16.84
2509	NYSE	DK	Thu, Apr 21, 2016	16.28	16.44	15.91	16.29
2508	NYSE	DK	Wed, Apr 20, 2016	15.98	16.48	15.66	16.30
2507	NYSE	DK	Tue, Apr 19, 2016	15.87	16.22	15.58	16.14
2506	NYSE	DK	Mon, Apr 18, 2016	15.47	15.92	15.18	15.81
2505	NYSE	DK	Fri, Apr 15, 2016	15.82	16.16	15.76	15.76
2504	NYSE	DK	Thu, Apr 14, 2016	16.44	16.55	15.89	15.96
2503	NYSE	DK	Wed, Apr 13, 2016	15.57	16.44	15.33	16.42
2502	NYSE	DK	Tue, Apr 12, 2016	14.62	15.48	14.37	15.48
2501	NYSE	DK	Mon, Apr 11, 2016	14.49	14.78	14.42	14.62
2500	NYSE	DK	Fri, Apr 8, 2016	13.92	14.47	13.79	14.41
2499	NYSE	DK	Thu, Apr 7, 2016	13.75	14.17	13.53	13.75
2498	NYSE	DK	Wed, Apr 6, 2016	14.07	14.28	13.45	13.91
2497	NYSE	DK	Tue, Apr 5, 2016	14.38	14.38	14.38	14.10
2496	NYSE	DK	Mon, Apr 4, 2016	14.40	14.71	14.16	14.38
2495	NYSE	DK	Fri, Apr 1, 2016	14.99	15.06	14.42	14.48
2494	NYSE	DK	Thu, Mar 31, 2016	14.83	15.34	14.52	15.24
2493	NYSE	DK	Wed, Mar 30, 2016	15.13	15.23	14.70	14.86
2492	NYSE	DK	Tue, Mar 29, 2016	14.98	15.05	14.38	14.93
2491	NYSE	DK	Mon, Mar 28, 2016	15.18	15.53	14.95	15.10
2490	NYSE	DK	Thu, Mar 24, 2016	15.27	15.27	15.27	15.18
2489	NYSE	DK	Wed, Mar 23, 2016	16.28	16.28	15.16	15.27
2488	NYSE	DK	Tue, Mar 22, 2016	16.06	16.56	15.79	16.41
2487	NYSE	DK	Mon, Mar 21, 2016	15.95	16.19	15.72	16.10
2486	NYSE	DK	Fri, Mar 18, 2016	15.44	16.11	15.16	16.01
2485	NYSE	DK	Thu, Mar 17, 2016	15.13	15.20	14.60	15.18
2484	NYSE	DK	Wed, Mar 16, 2016	14.96	15.57	14.95	15.14
2483	NYSE	DK	Tue, Mar 15, 2016	15.03	15.03	15.03	14.95
2482	NYSE	DK	Mon, Mar 14, 2016	15.74	15.87	14.92	15.03
2481	NYSE	DK	Fri, Mar 11, 2016	15.37	15.96	14.97	15.89
2480	NYSE	DK	Thu, Mar 10, 2016	15.63	15.63	14.49	15.28
2479	NYSE	DK	Wed, Mar 9, 2016	15.03	15.03	15.03	15.63
2478	NYSE	DK	Tue, Mar 8, 2016	15.99	16.11	14.92	15.03
2477	NYSE	DK	Mon, Mar 7, 2016	15.65	16.29	15.51	16.22
2476	NYSE	DK	Fri, Mar 4, 2016	16.21	16.21	16.21	15.69
2475	NYSE	DK	Thu, Mar 3, 2016	15.36	16.24	15.13	16.21
2474	NYSE	DK	Wed, Mar 2, 2016	15.77	15.81	14.82	15.20
2473	NYSE	DK	Tue, Mar 1, 2016	15.82	15.82	15.82	15.83
2472	NYSE	DK	Mon, Feb 29, 2016	15.23	15.93	15.13	15.82
2471	NYSE	DK	Fri, Feb 26, 2016	14.36	15.68	14.36	15.26
2470	NYSE	DK	Thu, Feb 25, 2016	14.00	14.17	13.25	13.68
2469	NYSE	DK	Wed, Feb 24, 2016	12.63	13.99	12.54	13.97
2468	NYSE	DK	Tue, Feb 23, 2016	13.63	13.63	12.67	12.87
2467	NYSE	DK	Mon, Feb 22, 2016	13.48	13.78	13.26	13.58
2466	NYSE	DK	Fri, Feb 19, 2016	12.70	13.19	12.54	13.15
2465	NYSE	DK	Thu, Feb 18, 2016	13.72	13.87	12.84	12.93
2464	NYSE	DK	Wed, Feb 17, 2016	13.82	14.05	13.44	13.68
2463	NYSE	DK	Tue, Feb 16, 2016	13.98	14.17	13.48	13.59
2462	NYSE	DK	Fri, Feb 12, 2016	13.36	13.84	13.30	13.64
2461	NYSE	DK	Thu, Feb 11, 2016	13.54	13.71	13.04	13.21
2460	NYSE	DK	Wed, Feb 10, 2016	13.52	14.14	13.04	13.92
2459	NYSE	DK	Tue, Feb 9, 2016	13.17	13.77	13.10	13.50
2458	NYSE	DK	Mon, Feb 8, 2016	13.79	13.80	13.01	13.54
2457	NYSE	DK	Fri, Feb 5, 2016	15.16	15.27	13.93	13.96
2456	NYSE	DK	Thu, Feb 4, 2016	14.99	16.09	14.85	15.30
2455	NYSE	DK	Wed, Feb 3, 2016	16.28	16.28	14.70	14.93
2454	NYSE	DK	Tue, Feb 2, 2016	16.70	16.82	15.88	16.12
2453	NYSE	DK	Mon, Feb 1, 2016	16.80	17.31	16.57	17.06
2452	NYSE	DK	Fri, Jan 29, 2016	16.24	17.02	15.82	17.02
2451	NYSE	DK	Thu, Jan 28, 2016	16.89	17.42	15.95	16.08
2450	NYSE	DK	Wed, Jan 27, 2016	16.72	16.77	15.79	15.95
2449	NYSE	DK	Tue, Jan 26, 2016	16.50	16.82	16.16	16.61
2448	NYSE	DK	Mon, Jan 25, 2016	17.13	17.83	16.71	16.75
2447	NYSE	DK	Fri, Jan 22, 2016	17.17	18.30	17.10	17.96
2446	NYSE	DK	Thu, Jan 21, 2016	16.58	16.73	16.10	16.40
2445	NYSE	DK	Wed, Jan 20, 2016	16.74	16.90	16.21	16.47
2444	NYSE	DK	Tue, Jan 19, 2016	18.69	18.69	17.20	17.46
2443	NYSE	DK	Fri, Jan 15, 2016	18.47	18.95	17.99	18.34
2442	NYSE	DK	Thu, Jan 14, 2016	19.56	19.92	18.91	19.59
2441	NYSE	DK	Wed, Jan 13, 2016	21.16	21.41	19.41	19.53
2440	NYSE	DK	Tue, Jan 12, 2016	21.28	21.54	20.45	21.13
2439	NYSE	DK	Mon, Jan 11, 2016	20.93	21.14	20.15	20.79
2438	NYSE	DK	Fri, Jan 8, 2016	21.62	21.82	20.85	20.87
2437	NYSE	DK	Thu, Jan 7, 2016	20.94	21.92	20.66	21.43
2436	NYSE	DK	Wed, Jan 6, 2016	22.93	23.27	20.98	21.16
2435	NYSE	DK	Tue, Jan 5, 2016	24.02	24.02	22.91	23.61
2434	NYSE	DK	Mon, Jan 4, 2016	24.15	24.74	22.81	23.08
2433	NYSE	DK	Thu, Dec 31, 2015	24.27	24.75	23.83	24.60
2432	NYSE	DK	Wed, Dec 30, 2015	25.17	25.34	24.42	24.48
2431	NYSE	DK	Tue, Dec 29, 2015	24.89	25.27	24.41	25.08
2430	NYSE	DK	Mon, Dec 28, 2015	24.82	24.99	24.27	24.54
2429	NYSE	DK	Thu, Dec 24, 2015	24.58	25.24	24.45	25.05
2428	NYSE	DK	Wed, Dec 23, 2015	24.71	24.89	24.31	24.64
2427	NYSE	DK	Tue, Dec 22, 2015	24.28	24.87	24.07	24.65
2426	NYSE	DK	Mon, Dec 21, 2015	23.34	24.13	23.13	24.13
2425	NYSE	DK	Fri, Dec 18, 2015	22.97	23.53	22.95	23.32
2424	NYSE	DK	Thu, Dec 17, 2015	23.59	23.87	22.98	23.10
2423	NYSE	DK	Wed, Dec 16, 2015	22.41	23.61	22.25	23.50
2422	NYSE	DK	Tue, Dec 15, 2015	23.24	23.53	22.11	22.45
2421	NYSE	DK	Mon, Dec 14, 2015	24.83	25.00	22.47	22.87
2420	NYSE	DK	Fri, Dec 11, 2015	25.00	25.56	24.55	25.12
2419	NYSE	DK	Thu, Dec 10, 2015	25.56	26.18	25.30	25.82
2418	NYSE	DK	Wed, Dec 9, 2015	25.75	26.16	25.21	25.75
2417	NYSE	DK	Tue, Dec 8, 2015	25.81	26.54	25.50	25.66
2416	NYSE	DK	Mon, Dec 7, 2015	27.21	27.26	25.98	26.25
2415	NYSE	DK	Fri, Dec 4, 2015	27.02	27.84	26.81	27.64
2414	NYSE	DK	Thu, Dec 3, 2015	28.20	28.46	27.00	27.09
2413	NYSE	DK	Wed, Dec 2, 2015	28.26	28.66	27.77	28.11
2412	NYSE	DK	Tue, Dec 1, 2015	27.78	28.45	27.20	28.29
2411	NYSE	DK	Mon, Nov 30, 2015	27.42	28.16	27.24	27.69
2410	NYSE	DK	Fri, Nov 27, 2015	27.46	27.78	27.20	27.54
2409	NYSE	DK	Wed, Nov 25, 2015	27.48	28.04	27.35	27.79
2408	NYSE	DK	Tue, Nov 24, 2015	27.76	28.18	26.98	27.63
2407	NYSE	DK	Mon, Nov 23, 2015	27.40	27.80	27.07	27.75
2406	NYSE	DK	Fri, Nov 20, 2015	26.69	27.13	26.30	27.06
2405	NYSE	DK	Thu, Nov 19, 2015	26.32	26.65	25.86	26.54
2404	NYSE	DK	Wed, Nov 18, 2015	26.11	26.48	25.56	26.41
2403	NYSE	DK	Tue, Nov 17, 2015	25.82	26.12	25.66	25.82
2402	NYSE	DK	Mon, Nov 16, 2015	25.56	26.00	25.38	25.94
2401	NYSE	DK	Fri, Nov 13, 2015	25.34	25.98	25.20	25.55
2400	NYSE	DK	Thu, Nov 12, 2015	26.43	26.43	25.46	25.47
2399	NYSE	DK	Wed, Nov 11, 2015	26.93	27.40	26.42	26.66
2398	NYSE	DK	Tue, Nov 10, 2015	26.50	27.10	26.41	26.90
2397	NYSE	DK	Mon, Nov 9, 2015	27.18	27.32	26.34	26.64
2396	NYSE	DK	Fri, Nov 6, 2015	26.71	27.21	26.49	27.14
2395	NYSE	DK	Thu, Nov 5, 2015	26.90	27.14	26.46	26.80
2394	NYSE	DK	Wed, Nov 4, 2015	27.12	29.12	26.59	26.94
2393	NYSE	DK	Tue, Nov 3, 2015	28.01	29.90	28.01	29.72
2392	NYSE	DK	Mon, Nov 2, 2015	27.06	28.62	26.93	28.43
2391	NYSE	DK	Fri, Oct 30, 2015	27.05	27.37	26.35	27.20
2390	NYSE	DK	Thu, Oct 29, 2015	26.47	27.06	26.45	26.91
2389	NYSE	DK	Wed, Oct 28, 2015	25.72	26.80	25.67	26.66
2388	NYSE	DK	Tue, Oct 27, 2015	25.81	26.25	25.33	25.72
2387	NYSE	DK	Mon, Oct 26, 2015	25.02	26.21	24.66	26.05
2386	NYSE	DK	Fri, Oct 23, 2015	25.34	25.69	24.73	24.80
2385	NYSE	DK	Thu, Oct 22, 2015	25.03	25.48	24.90	25.32
2384	NYSE	DK	Wed, Oct 21, 2015	25.56	25.66	24.83	25.09
2383	NYSE	DK	Tue, Oct 20, 2015	25.50	25.79	25.08	25.53
2382	NYSE	DK	Mon, Oct 19, 2015	27.33	27.57	25.64	25.79
2381	NYSE	DK	Fri, Oct 16, 2015	27.20	27.32	26.75	27.04
2380	NYSE	DK	Thu, Oct 15, 2015	26.17	27.04	25.77	27.02
2379	NYSE	DK	Wed, Oct 14, 2015	25.60	26.80	25.51	26.12
2378	NYSE	DK	Tue, Oct 13, 2015	26.19	26.43	25.51	25.56
2377	NYSE	DK	Mon, Oct 12, 2015	26.87	26.87	25.74	26.31
2376	NYSE	DK	Fri, Oct 9, 2015	27.31	27.68	26.14	26.98
2375	NYSE	DK	Thu, Oct 8, 2015	27.61	27.88	27.18	27.45
2374	NYSE	DK	Wed, Oct 7, 2015	27.63	28.81	26.47	27.32
2373	NYSE	DK	Tue, Oct 6, 2015	28.53	29.10	26.89	26.93
2372	NYSE	DK	Mon, Oct 5, 2015	28.61	29.02	28.22	28.57
2371	NYSE	DK	Fri, Oct 2, 2015	28.01	28.48	27.29	28.41
2370	NYSE	DK	Thu, Oct 1, 2015	27.86	28.63	27.42	28.20
2369	NYSE	DK	Wed, Sep 30, 2015	27.84	28.11	27.35	27.70
2368	NYSE	DK	Tue, Sep 29, 2015	28.00	28.70	27.39	27.41
2367	NYSE	DK	Mon, Sep 28, 2015	28.85	29.24	27.32	27.70
2366	NYSE	DK	Fri, Sep 25, 2015	29.21	29.63	28.84	29.11
2365	NYSE	DK	Thu, Sep 24, 2015	29.31	29.79	28.56	29.11
2364	NYSE	DK	Wed, Sep 23, 2015	29.69	30.74	29.16	29.47
2363	NYSE	DK	Tue, Sep 22, 2015	28.81	29.47	28.80	29.16
2362	NYSE	DK	Mon, Sep 21, 2015	29.84	30.20	29.09	29.17
2361	NYSE	DK	Fri, Sep 18, 2015	29.79	30.42	29.35	29.60
2360	NYSE	DK	Thu, Sep 17, 2015	29.97	30.84	29.70	30.37
2359	NYSE	DK	Wed, Sep 16, 2015	30.46	30.53	29.72	29.94
2358	NYSE	DK	Tue, Sep 15, 2015	29.95	30.54	29.79	30.36
2357	NYSE	DK	Mon, Sep 14, 2015	30.96	31.15	29.70	29.85
2356	NYSE	DK	Fri, Sep 11, 2015	30.91	31.21	30.52	31.16
2355	NYSE	DK	Thu, Sep 10, 2015	30.08	31.20	29.60	30.98
2354	NYSE	DK	Wed, Sep 9, 2015	29.97	30.19	29.32	29.70
2353	NYSE	DK	Tue, Sep 8, 2015	28.96	29.80	28.17	29.67
2352	NYSE	DK	Fri, Sep 4, 2015	28.97	29.47	28.41	28.68
2351	NYSE	DK	Thu, Sep 3, 2015	29.35	30.00	28.96	29.55
2350	NYSE	DK	Wed, Sep 2, 2015	29.80	30.00	28.48	29.23
2349	NYSE	DK	Tue, Sep 1, 2015	29.39	30.21	29.25	29.44
2348	NYSE	DK	Mon, Aug 31, 2015	30.23	30.97	29.78	30.76
2347	NYSE	DK	Fri, Aug 28, 2015	30.21	30.73	29.77	30.24
2346	NYSE	DK	Thu, Aug 27, 2015	30.61	30.78	29.31	30.17
2345	NYSE	DK	Wed, Aug 26, 2015	29.49	29.99	28.65	29.96
2344	NYSE	DK	Tue, Aug 25, 2015	30.46	30.46	28.69	28.78
2343	NYSE	DK	Mon, Aug 24, 2015	29.69	31.05	29.17	29.54
2342	NYSE	DK	Fri, Aug 21, 2015	33.72	33.72	31.05	31.28
2341	NYSE	DK	Thu, Aug 20, 2015	33.87	34.60	33.59	33.66
2340	NYSE	DK	Wed, Aug 19, 2015	34.83	35.18	33.91	34.22
2339	NYSE	DK	Tue, Aug 18, 2015	35.42	35.77	35.20	35.40
2338	NYSE	DK	Mon, Aug 17, 2015	35.06	35.96	34.89	35.87
2337	NYSE	DK	Fri, Aug 14, 2015	35.41	35.76	35.12	35.28
2336	NYSE	DK	Thu, Aug 13, 2015	36.30	36.99	35.65	35.66
2335	NYSE	DK	Wed, Aug 12, 2015	36.44	37.25	35.97	36.64
2334	NYSE	DK	Tue, Aug 11, 2015	35.06	36.83	34.77	36.71
2333	NYSE	DK	Mon, Aug 10, 2015	34.99	35.72	34.65	35.61
2332	NYSE	DK	Fri, Aug 7, 2015	35.03	35.62	34.59	34.70
2331	NYSE	DK	Thu, Aug 6, 2015	34.72	35.50	34.38	35.08
2330	NYSE	DK	Wed, Aug 5, 2015	34.82	35.54	34.34	34.62
2329	NYSE	DK	Tue, Aug 4, 2015	34.70	35.47	33.42	34.42
2328	NYSE	DK	Mon, Aug 3, 2015	35.54	36.02	34.63	34.89
2327	NYSE	DK	Fri, Jul 31, 2015	35.33	36.26	35.02	35.67
2326	NYSE	DK	Thu, Jul 30, 2015	36.08	36.29	35.32	35.50
2325	NYSE	DK	Wed, Jul 29, 2015	36.57	36.57	35.71	36.22
2324	NYSE	DK	Tue, Jul 28, 2015	36.22	36.94	35.66	36.58
2323	NYSE	DK	Mon, Jul 27, 2015	36.45	36.79	35.67	36.25
2322	NYSE	DK	Fri, Jul 24, 2015	36.89	37.27	36.52	36.94
2321	NYSE	DK	Thu, Jul 23, 2015	36.90	37.08	36.57	36.88
2320	NYSE	DK	Wed, Jul 22, 2015	37.44	37.58	36.70	36.77
2319	NYSE	DK	Tue, Jul 21, 2015	38.02	38.79	37.13	37.44
2318	NYSE	DK	Mon, Jul 20, 2015	38.29	39.15	37.95	38.04
2317	NYSE	DK	Fri, Jul 17, 2015	39.12	39.15	38.32	38.82
2316	NYSE	DK	Thu, Jul 16, 2015	38.47	39.29	38.42	38.71
2315	NYSE	DK	Wed, Jul 15, 2015	39.04	39.32	37.63	38.25
2314	NYSE	DK	Tue, Jul 14, 2015	38.58	39.92	38.35	39.45
2313	NYSE	DK	Mon, Jul 13, 2015	38.10	38.85	37.77	37.83
2312	NYSE	DK	Fri, Jul 10, 2015	37.04	38.19	36.80	37.84
2311	NYSE	DK	Thu, Jul 9, 2015	37.40	37.54	36.56	36.75
2310	NYSE	DK	Wed, Jul 8, 2015	39.39	39.39	36.46	36.84
2309	NYSE	DK	Tue, Jul 7, 2015	39.94	40.10	38.33	39.65
2308	NYSE	DK	Mon, Jul 6, 2015	39.27	40.27	39.05	39.99
2307	NYSE	DK	Thu, Jul 2, 2015	39.42	40.47	39.07	39.72
2306	NYSE	DK	Wed, Jul 1, 2015	37.11	39.37	36.77	39.25
2305	NYSE	DK	Tue, Jun 30, 2015	36.03	36.88	35.68	36.82
2304	NYSE	DK	Mon, Jun 29, 2015	35.84	36.38	35.59	35.61
2303	NYSE	DK	Fri, Jun 26, 2015	36.18	36.43	35.86	36.31
2302	NYSE	DK	Thu, Jun 25, 2015	36.40	36.77	36.07	36.25
2301	NYSE	DK	Wed, Jun 24, 2015	36.79	36.85	36.06	36.45
2300	NYSE	DK	Tue, Jun 23, 2015	35.99	36.92	35.99	36.79
2299	NYSE	DK	Mon, Jun 22, 2015	37.13	37.85	36.14	36.18
2298	NYSE	DK	Fri, Jun 19, 2015	37.05	37.39	36.71	36.95
2297	NYSE	DK	Thu, Jun 18, 2015	36.19	37.70	36.03	37.11
2296	NYSE	DK	Wed, Jun 17, 2015	36.40	37.20	35.84	36.06
2295	NYSE	DK	Tue, Jun 16, 2015	36.00	36.32	35.63	36.18
2294	NYSE	DK	Mon, Jun 15, 2015	36.03	36.21	35.69	35.98
2293	NYSE	DK	Fri, Jun 12, 2015	36.57	36.65	36.00	36.23
2292	NYSE	DK	Thu, Jun 11, 2015	36.58	37.15	36.40	36.80
2291	NYSE	DK	Wed, Jun 10, 2015	36.20	36.65	36.09	36.53
2290	NYSE	DK	Tue, Jun 9, 2015	37.17	37.22	36.02	36.11
2289	NYSE	DK	Mon, Jun 8, 2015	36.91	37.57	36.86	36.98
2288	NYSE	DK	Fri, Jun 5, 2015	36.27	37.32	36.00	37.13
2287	NYSE	DK	Thu, Jun 4, 2015	37.30	37.30	36.45	36.48
2286	NYSE	DK	Wed, Jun 3, 2015	37.46	37.67	37.11	37.42
2285	NYSE	DK	Tue, Jun 2, 2015	37.75	37.84	36.90	37.74
2284	NYSE	DK	Mon, Jun 1, 2015	37.76	38.18	37.51	37.80
2283	NYSE	DK	Fri, May 29, 2015	37.29	38.08	36.92	37.86
2282	NYSE	DK	Thu, May 28, 2015	36.44	37.26	36.44	37.20
2281	NYSE	DK	Wed, May 27, 2015	36.70	36.83	35.99	36.78
2280	NYSE	DK	Tue, May 26, 2015	37.27	37.44	36.34	36.66
2279	NYSE	DK	Fri, May 22, 2015	37.62	38.17	37.49	37.65
2278	NYSE	DK	Thu, May 21, 2015	38.00	38.02	37.60	37.88
2277	NYSE	DK	Wed, May 20, 2015	38.84	38.84	37.86	38.08
2276	NYSE	DK	Tue, May 19, 2015	38.72	38.89	37.99	38.41
2275	NYSE	DK	Mon, May 18, 2015	38.42	39.04	37.29	38.85
2274	NYSE	DK	Fri, May 15, 2015	38.46	38.67	37.57	37.92
2273	NYSE	DK	Thu, May 14, 2015	36.58	38.49	36.50	38.46
2272	NYSE	DK	Wed, May 13, 2015	35.40	36.64	35.40	36.59
2271	NYSE	DK	Tue, May 12, 2015	36.13	36.13	35.12	35.40
2270	NYSE	DK	Mon, May 11, 2015	36.16	36.45	35.45	36.24
2269	NYSE	DK	Fri, May 8, 2015	36.48	36.88	35.72	36.61
2268	NYSE	DK	Thu, May 7, 2015	35.83	36.13	34.96	35.98
2267	NYSE	DK	Wed, May 6, 2015	36.02	37.74	35.00	35.86
2266	NYSE	DK	Tue, May 5, 2015	37.33	37.69	36.73	36.82
2265	NYSE	DK	Mon, May 4, 2015	37.93	37.93	36.53	37.17
2264	NYSE	DK	Fri, May 1, 2015	36.95	38.01	36.95	37.80
2263	NYSE	DK	Thu, Apr 30, 2015	38.41	38.72	36.82	36.92
2262	NYSE	DK	Wed, Apr 29, 2015	39.16	39.16	38.29	38.33
2261	NYSE	DK	Tue, Apr 28, 2015	38.40	39.12	38.03	39.06
2260	NYSE	DK	Mon, Apr 27, 2015	39.97	40.03	38.29	38.59
2259	NYSE	DK	Fri, Apr 24, 2015	39.17	39.96	39.06	39.84
2258	NYSE	DK	Thu, Apr 23, 2015	38.94	39.60	38.58	39.03
2257	NYSE	DK	Wed, Apr 22, 2015	38.30	39.24	38.06	39.04
2256	NYSE	DK	Tue, Apr 21, 2015	37.72	38.44	37.39	38.16
2255	NYSE	DK	Mon, Apr 20, 2015	38.42	38.91	37.57	37.71
2254	NYSE	DK	Fri, Apr 17, 2015	38.47	38.54	38.12	38.42
2253	NYSE	DK	Thu, Apr 16, 2015	38.17	39.01	38.03	38.64
2252	NYSE	DK	Wed, Apr 15, 2015	38.71	40.34	38.13	38.37
2251	NYSE	DK	Tue, Apr 14, 2015	37.89	38.43	37.55	37.90
2250	NYSE	DK	Mon, Apr 13, 2015	39.02	39.38	37.69	37.80
2249	NYSE	DK	Fri, Apr 10, 2015	39.27	39.78	39.12	39.72
2248	NYSE	DK	Thu, Apr 9, 2015	39.36	39.74	38.88	39.09
2247	NYSE	DK	Wed, Apr 8, 2015	39.82	39.93	39.12	39.37
2246	NYSE	DK	Tue, Apr 7, 2015	40.21	40.32	39.32	39.42
2245	NYSE	DK	Mon, Apr 6, 2015	40.00	40.37	39.36	40.02
2244	NYSE	DK	Thu, Apr 2, 2015	40.49	40.89	39.51	39.76
2243	NYSE	DK	Wed, Apr 1, 2015	40.03	41.15	39.75	40.86
2242	NYSE	DK	Tue, Mar 31, 2015	39.99	40.22	39.50	39.75
2241	NYSE	DK	Mon, Mar 30, 2015	38.48	40.01	38.38	39.91
2240	NYSE	DK	Fri, Mar 27, 2015	39.00	39.01	38.08	38.20
2239	NYSE	DK	Thu, Mar 26, 2015	38.25	38.77	37.87	38.71
2238	NYSE	DK	Wed, Mar 25, 2015	38.00	38.92	37.88	38.15
2237	NYSE	DK	Tue, Mar 24, 2015	37.78	38.09	37.28	37.99
2236	NYSE	DK	Mon, Mar 23, 2015	38.00	38.38	37.79	37.88
2235	NYSE	DK	Fri, Mar 20, 2015	38.33	38.43	37.56	37.90
2234	NYSE	DK	Thu, Mar 19, 2015	38.25	38.40	37.65	37.95
2233	NYSE	DK	Wed, Mar 18, 2015	37.62	38.83	37.21	38.52
2232	NYSE	DK	Tue, Mar 17, 2015	37.25	37.65	36.89	37.54
2231	NYSE	DK	Mon, Mar 16, 2015	36.00	37.90	35.91	37.38
2230	NYSE	DK	Fri, Mar 13, 2015	36.30	36.73	35.84	36.10
2229	NYSE	DK	Thu, Mar 12, 2015	37.01	37.34	36.16	36.28
2228	NYSE	DK	Wed, Mar 11, 2015	35.99	36.83	35.67	36.78
2227	NYSE	DK	Tue, Mar 10, 2015	35.77	36.01	35.14	35.98
2226	NYSE	DK	Mon, Mar 9, 2015	36.50	37.16	35.81	36.07
2225	NYSE	DK	Fri, Mar 6, 2015	36.77	37.85	36.23	36.53
2224	NYSE	DK	Thu, Mar 5, 2015	36.05	36.89	35.93	36.77
2223	NYSE	DK	Wed, Mar 4, 2015	35.40	36.15	35.11	35.90
2222	NYSE	DK	Tue, Mar 3, 2015	36.50	36.88	35.60	35.68
2221	NYSE	DK	Mon, Mar 2, 2015	37.36	37.36	35.50	36.11
2220	NYSE	DK	Fri, Feb 27, 2015	36.18	37.46	36.18	37.28
2219	NYSE	DK	Thu, Feb 26, 2015	34.69	36.53	34.42	36.15
2218	NYSE	DK	Wed, Feb 25, 2015	34.87	35.95	34.31	34.64
2217	NYSE	DK	Tue, Feb 24, 2015	35.57	37.08	34.00	34.60
2216	NYSE	DK	Mon, Feb 23, 2015	32.05	34.17	32.01	33.85
2215	NYSE	DK	Fri, Feb 20, 2015	32.95	33.20	31.94	32.23
2214	NYSE	DK	Thu, Feb 19, 2015	32.78	33.22	31.96	32.95
2213	NYSE	DK	Wed, Feb 18, 2015	32.71	33.30	32.39	33.23
2212	NYSE	DK	Tue, Feb 17, 2015	32.68	33.03	32.17	32.82
2211	NYSE	DK	Fri, Feb 13, 2015	32.62	33.41	32.43	32.60
2210	NYSE	DK	Thu, Feb 12, 2015	32.01	32.55	31.73	32.49
2209	NYSE	DK	Wed, Feb 11, 2015	31.49	31.83	31.00	31.60
2208	NYSE	DK	Tue, Feb 10, 2015	31.36	31.81	30.79	31.78
2207	NYSE	DK	Mon, Feb 9, 2015	31.55	31.73	31.19	31.26
2206	NYSE	DK	Fri, Feb 6, 2015	31.50	31.66	31.20	31.53
2205	NYSE	DK	Thu, Feb 5, 2015	31.31	31.47	30.92	31.35
2204	NYSE	DK	Wed, Feb 4, 2015	31.24	31.43	30.51	31.07
2203	NYSE	DK	Tue, Feb 3, 2015	31.41	32.12	30.96	31.54
2202	NYSE	DK	Mon, Feb 2, 2015	31.30	31.35	30.34	31.12
2201	NYSE	DK	Fri, Jan 30, 2015	30.14	31.19	30.09	30.85
2200	NYSE	DK	Thu, Jan 29, 2015	30.82	31.03	29.84	30.46
2199	NYSE	DK	Wed, Jan 28, 2015	30.89	31.23	30.34	30.48
2198	NYSE	DK	Tue, Jan 27, 2015	30.72	31.30	30.63	30.92
2197	NYSE	DK	Mon, Jan 26, 2015	30.82	31.39	30.30	31.06
2196	NYSE	DK	Fri, Jan 23, 2015	29.69	30.98	29.32	30.81
2195	NYSE	DK	Thu, Jan 22, 2015	28.96	29.86	28.51	29.80
2194	NYSE	DK	Wed, Jan 21, 2015	28.19	29.17	28.14	28.62
2193	NYSE	DK	Tue, Jan 20, 2015	27.85	28.31	27.38	28.11
2192	NYSE	DK	Fri, Jan 16, 2015	26.53	28.37	26.53	27.88
2191	NYSE	DK	Thu, Jan 15, 2015	26.56	27.34	25.43	26.50
2190	NYSE	DK	Wed, Jan 14, 2015	26.50	26.65	25.38	26.31
2189	NYSE	DK	Tue, Jan 13, 2015	27.64	28.09	26.34	26.90
2188	NYSE	DK	Mon, Jan 12, 2015	27.68	27.95	26.80	27.54
2187	NYSE	DK	Fri, Jan 9, 2015	28.43	28.75	27.76	28.25
2186	NYSE	DK	Thu, Jan 8, 2015	27.68	28.60	27.43	28.54
2185	NYSE	DK	Wed, Jan 7, 2015	27.20	28.02	27.05	27.60
2184	NYSE	DK	Tue, Jan 6, 2015	27.05	27.98	26.48	26.93
2183	NYSE	DK	Mon, Jan 5, 2015	28.49	28.57	26.83	27.07
2182	NYSE	DK	Fri, Jan 2, 2015	27.44	28.49	27.25	28.44
2181	NYSE	DK	Wed, Dec 31, 2014	27.49	27.63	26.84	27.28
2180	NYSE	DK	Tue, Dec 30, 2014	27.43	28.06	27.15	27.67
2179	NYSE	DK	Mon, Dec 29, 2014	27.47	27.83	27.13	27.55
2178	NYSE	DK	Fri, Dec 26, 2014	27.30	27.94	27.10	27.32
2177	NYSE	DK	Wed, Dec 24, 2014	26.99	27.51	26.71	27.12
2176	NYSE	DK	Tue, Dec 23, 2014	26.98	27.65	26.94	27.22
2175	NYSE	DK	Mon, Dec 22, 2014	27.17	27.42	26.60	26.85
2174	NYSE	DK	Fri, Dec 19, 2014	26.23	27.40	25.75	27.31
2173	NYSE	DK	Thu, Dec 18, 2014	27.34	27.92	25.56	26.35
2172	NYSE	DK	Wed, Dec 17, 2014	25.86	27.27	25.76	26.97
2171	NYSE	DK	Tue, Dec 16, 2014	25.53	27.07	25.15	25.98
2170	NYSE	DK	Mon, Dec 15, 2014	26.63	27.22	25.82	25.87
2169	NYSE	DK	Fri, Dec 12, 2014	26.57	27.86	26.13	27.09
2168	NYSE	DK	Thu, Dec 11, 2014	27.28	28.07	26.83	27.16
2167	NYSE	DK	Wed, Dec 10, 2014	28.30	28.38	27.03	27.28
2166	NYSE	DK	Tue, Dec 9, 2014	27.55	28.70	27.19	28.67
2165	NYSE	DK	Mon, Dec 8, 2014	28.91	29.21	27.75	27.78
2164	NYSE	DK	Fri, Dec 5, 2014	30.37	30.75	29.03	29.14
2163	NYSE	DK	Thu, Dec 4, 2014	32.60	32.60	29.96	30.35
2162	NYSE	DK	Wed, Dec 3, 2014	30.77	31.43	30.55	30.64
2161	NYSE	DK	Tue, Dec 2, 2014	29.56	31.33	29.34	30.75
2160	NYSE	DK	Mon, Dec 1, 2014	29.71	30.49	29.16	29.62
2159	NYSE	DK	Fri, Nov 28, 2014	31.44	31.44	29.70	29.90
2158	NYSE	DK	Wed, Nov 26, 2014	32.00	32.51	31.69	32.04
2157	NYSE	DK	Tue, Nov 25, 2014	31.85	32.12	31.31	31.94
2156	NYSE	DK	Mon, Nov 24, 2014	31.96	32.39	31.80	31.90
2155	NYSE	DK	Fri, Nov 21, 2014	32.08	32.72	31.67	32.00
2154	NYSE	DK	Thu, Nov 20, 2014	31.62	31.92	31.45	31.72
2153	NYSE	DK	Wed, Nov 19, 2014	31.17	31.79	31.05	31.76
2152	NYSE	DK	Tue, Nov 18, 2014	30.68	31.62	30.68	31.17
2151	NYSE	DK	Mon, Nov 17, 2014	30.51	30.84	30.03	30.32
2150	NYSE	DK	Fri, Nov 14, 2014	29.86	30.68	29.66	30.67
2149	NYSE	DK	Thu, Nov 13, 2014	31.54	31.54	30.39	30.36
2148	NYSE	DK	Wed, Nov 12, 2014	30.90	32.02	30.63	31.46
2147	NYSE	DK	Tue, Nov 11, 2014	31.12	31.34	30.67	30.89
2146	NYSE	DK	Mon, Nov 10, 2014	31.95	32.48	30.91	31.18
2145	NYSE	DK	Fri, Nov 7, 2014	31.53	32.52	31.16	31.84
2144	NYSE	DK	Thu, Nov 6, 2014	33.34	33.34	31.02	31.91
2143	NYSE	DK	Wed, Nov 5, 2014	32.71	33.41	32.43	32.86
2142	NYSE	DK	Tue, Nov 4, 2014	33.26	33.58	32.47	32.87
2141	NYSE	DK	Mon, Nov 3, 2014	33.78	34.56	33.23	33.45
2140	NYSE	DK	Fri, Oct 31, 2014	32.32	34.00	31.99	33.89
2139	NYSE	DK	Thu, Oct 30, 2014	32.29	33.00	31.97	32.60
2138	NYSE	DK	Wed, Oct 29, 2014	33.11	34.06	32.11	32.41
2137	NYSE	DK	Tue, Oct 28, 2014	31.20	32.97	30.63	32.89
2136	NYSE	DK	Mon, Oct 27, 2014	31.62	31.69	30.54	31.02
2135	NYSE	DK	Fri, Oct 24, 2014	31.77	32.02	30.94	32.00
2134	NYSE	DK	Thu, Oct 23, 2014	31.92	32.21	31.36	31.74
2133	NYSE	DK	Wed, Oct 22, 2014	32.41	32.91	31.21	31.51
2132	NYSE	DK	Tue, Oct 21, 2014	31.67	32.64	31.67	32.40
2131	NYSE	DK	Mon, Oct 20, 2014	30.94	31.67	30.72	31.67
2130	NYSE	DK	Fri, Oct 17, 2014	30.72	31.52	30.28	30.95
2129	NYSE	DK	Thu, Oct 16, 2014	28.85	31.66	28.78	30.47
2128	NYSE	DK	Wed, Oct 15, 2014	29.52	30.28	28.14	29.39
2127	NYSE	DK	Tue, Oct 14, 2014	30.67	31.43	29.37	29.52
2126	NYSE	DK	Mon, Oct 13, 2014	30.56	31.91	30.46	30.59
2125	NYSE	DK	Fri, Oct 10, 2014	30.23	31.55	29.82	30.62
2124	NYSE	DK	Thu, Oct 9, 2014	32.08	32.60	30.44	30.46
2123	NYSE	DK	Wed, Oct 8, 2014	30.89	31.64	30.28	31.58
2122	NYSE	DK	Tue, Oct 7, 2014	30.99	31.82	30.91	30.93
2121	NYSE	DK	Mon, Oct 6, 2014	31.87	32.09	30.95	31.27
2120	NYSE	DK	Fri, Oct 3, 2014	32.56	32.56	31.17	31.79
2119	NYSE	DK	Thu, Oct 2, 2014	32.69	32.87	31.44	32.49
2118	NYSE	DK	Wed, Oct 1, 2014	33.10	33.65	32.04	32.30
2117	NYSE	DK	Tue, Sep 30, 2014	34.07	34.50	32.99	33.12
2116	NYSE	DK	Mon, Sep 29, 2014	33.56	34.20	33.36	34.01
2115	NYSE	DK	Fri, Sep 26, 2014	33.42	34.00	33.42	33.84
2114	NYSE	DK	Thu, Sep 25, 2014	33.82	33.93	32.98	33.49
2113	NYSE	DK	Wed, Sep 24, 2014	33.90	34.18	33.18	33.94
2112	NYSE	DK	Tue, Sep 23, 2014	33.60	34.44	33.36	33.68
2111	NYSE	DK	Mon, Sep 22, 2014	33.89	34.43	33.48	33.67
2110	NYSE	DK	Fri, Sep 19, 2014	34.46	35.05	33.96	34.22
2109	NYSE	DK	Thu, Sep 18, 2014	34.38	34.79	34.20	34.41
2108	NYSE	DK	Wed, Sep 17, 2014	34.38	34.56	33.94	34.28
2107	NYSE	DK	Tue, Sep 16, 2014	34.03	34.88	33.99	34.31
2106	NYSE	DK	Mon, Sep 15, 2014	33.63	34.23	32.96	34.14
2105	NYSE	DK	Fri, Sep 12, 2014	33.32	33.70	32.71	33.10
2104	NYSE	DK	Thu, Sep 11, 2014	34.04	34.68	33.15	33.43
2103	NYSE	DK	Wed, Sep 10, 2014	34.53	35.03	33.52	34.07
2102	NYSE	DK	Tue, Sep 9, 2014	35.35	35.46	34.40	34.53
2101	NYSE	DK	Mon, Sep 8, 2014	35.81	36.05	35.29	35.49
2100	NYSE	DK	Fri, Sep 5, 2014	35.08	35.79	34.72	35.77
2099	NYSE	DK	Thu, Sep 4, 2014	34.92	35.77	34.68	35.16
2098	NYSE	DK	Wed, Sep 3, 2014	34.87	35.20	34.72	34.75
2097	NYSE	DK	Tue, Sep 2, 2014	35.21	35.50	34.17	34.71
2096	NYSE	DK	Fri, Aug 29, 2014	34.43	35.20	34.33	34.98
2095	NYSE	DK	Thu, Aug 28, 2014	33.81	34.67	33.63	34.40
2094	NYSE	DK	Wed, Aug 27, 2014	34.19	34.31	33.71	33.86
2093	NYSE	DK	Tue, Aug 26, 2014	34.65	34.83	33.99	34.20
2092	NYSE	DK	Mon, Aug 25, 2014	34.87	35.00	34.55	34.66
2091	NYSE	DK	Fri, Aug 22, 2014	34.76	35.04	34.48	34.81
2090	NYSE	DK	Thu, Aug 21, 2014	35.04	35.18	34.68	34.93
2089	NYSE	DK	Wed, Aug 20, 2014	35.00	35.27	34.78	34.95
2088	NYSE	DK	Tue, Aug 19, 2014	35.08	35.50	34.94	35.03
2087	NYSE	DK	Mon, Aug 18, 2014	34.02	35.01	33.96	34.99
2086	NYSE	DK	Fri, Aug 15, 2014	34.88	34.93	33.79	33.83
2085	NYSE	DK	Thu, Aug 14, 2014	34.08	34.85	33.86	34.53
2084	NYSE	DK	Wed, Aug 13, 2014	33.88	34.55	33.70	34.23
2083	NYSE	DK	Tue, Aug 12, 2014	33.14	34.09	33.10	33.72
2082	NYSE	DK	Mon, Aug 11, 2014	32.94	34.22	32.89	33.30
2081	NYSE	DK	Fri, Aug 8, 2014	31.85	33.24	31.60	32.61
2080	NYSE	DK	Thu, Aug 7, 2014	30.82	32.03	30.22	31.15
2079	NYSE	DK	Wed, Aug 6, 2014	28.12	29.65	27.92	29.24
2078	NYSE	DK	Tue, Aug 5, 2014	28.42	28.77	27.87	28.31
2077	NYSE	DK	Mon, Aug 4, 2014	28.18	28.63	27.66	28.59
2076	NYSE	DK	Fri, Aug 1, 2014	29.18	29.18	27.87	28.14
2075	NYSE	DK	Thu, Jul 31, 2014	29.16	29.71	28.36	29.22
2074	NYSE	DK	Wed, Jul 30, 2014	29.71	30.30	29.12	29.30
2073	NYSE	DK	Tue, Jul 29, 2014	29.89	30.23	29.40	29.63
2072	NYSE	DK	Mon, Jul 28, 2014	29.66	29.99	29.31	29.74
2071	NYSE	DK	Fri, Jul 25, 2014	28.63	29.72	28.55	29.37
2070	NYSE	DK	Thu, Jul 24, 2014	28.25	28.90	28.19	28.75
2069	NYSE	DK	Wed, Jul 23, 2014	27.88	28.27	27.62	28.22
2068	NYSE	DK	Tue, Jul 22, 2014	27.66	27.93	27.57	27.85
2067	NYSE	DK	Mon, Jul 21, 2014	27.97	28.16	27.48	27.60
2066	NYSE	DK	Fri, Jul 18, 2014	27.71	28.12	27.62	28.08
2065	NYSE	DK	Thu, Jul 17, 2014	28.21	28.57	27.73	27.74
2064	NYSE	DK	Wed, Jul 16, 2014	29.08	29.15	28.21	28.34
2063	NYSE	DK	Tue, Jul 15, 2014	27.98	29.05	27.86	28.94
2062	NYSE	DK	Mon, Jul 14, 2014	28.76	28.89	28.18	28.45
2061	NYSE	DK	Fri, Jul 11, 2014	28.08	28.62	28.00	28.54
2060	NYSE	DK	Thu, Jul 10, 2014	28.05	28.31	27.81	28.04
2059	NYSE	DK	Wed, Jul 9, 2014	28.82	29.36	28.22	28.48
2058	NYSE	DK	Tue, Jul 8, 2014	29.09	29.19	28.68	28.83
2057	NYSE	DK	Mon, Jul 7, 2014	28.83	29.40	28.83	29.02
2056	NYSE	DK	Thu, Jul 3, 2014	28.77	29.05	28.51	28.83
2055	NYSE	DK	Wed, Jul 2, 2014	28.41	29.00	28.41	28.81
2054	NYSE	DK	Tue, Jul 1, 2014	28.36	28.76	28.19	28.53
2053	NYSE	DK	Mon, Jun 30, 2014	28.48	28.76	28.05	28.23
2052	NYSE	DK	Fri, Jun 27, 2014	29.51	29.65	28.50	28.56
2051	NYSE	DK	Thu, Jun 26, 2014	30.01	30.07	29.53	29.71
2050	NYSE	DK	Wed, Jun 25, 2014	30.56	30.67	28.94	29.99
2049	NYSE	DK	Tue, Jun 24, 2014	32.23	32.47	31.83	31.98
2048	NYSE	DK	Mon, Jun 23, 2014	32.59	32.92	32.33	32.34
2047	NYSE	DK	Fri, Jun 20, 2014	32.30	32.73	31.92	32.59
2046	NYSE	DK	Thu, Jun 19, 2014	31.85	32.25	31.75	32.18
2045	NYSE	DK	Wed, Jun 18, 2014	31.19	31.78	31.04	31.64
2044	NYSE	DK	Tue, Jun 17, 2014	31.10	31.40	30.90	31.17
2043	NYSE	DK	Mon, Jun 16, 2014	30.66	31.15	30.49	31.08
2042	NYSE	DK	Fri, Jun 13, 2014	30.23	30.70	30.07	30.60
2041	NYSE	DK	Thu, Jun 12, 2014	30.21	30.81	30.06	30.24
2040	NYSE	DK	Wed, Jun 11, 2014	30.05	30.27	29.54	30.14
2039	NYSE	DK	Tue, Jun 10, 2014	31.11	31.20	29.97	30.10
2038	NYSE	DK	Mon, Jun 9, 2014	31.15	31.64	31.08	31.23
2037	NYSE	DK	Fri, Jun 6, 2014	31.05	31.43	30.79	31.16
2036	NYSE	DK	Thu, Jun 5, 2014	30.55	31.43	30.50	31.05
2035	NYSE	DK	Wed, Jun 4, 2014	30.58	30.93	30.14	30.71
2034	NYSE	DK	Tue, Jun 3, 2014	30.78	31.06	30.46	30.66
2033	NYSE	DK	Mon, Jun 2, 2014	31.25	31.26	30.48	30.91
2032	NYSE	DK	Fri, May 30, 2014	30.51	31.34	30.26	31.07
2031	NYSE	DK	Thu, May 29, 2014	30.25	30.73	29.97	30.52
2030	NYSE	DK	Wed, May 28, 2014	29.68	30.20	29.44	30.20
2029	NYSE	DK	Tue, May 27, 2014	29.76	29.87	29.24	29.54
2028	NYSE	DK	Fri, May 23, 2014	29.90	30.07	29.46	29.64
2027	NYSE	DK	Thu, May 22, 2014	30.07	30.14	29.63	29.84
2026	NYSE	DK	Wed, May 21, 2014	30.51	30.63	29.70	30.05
2025	NYSE	DK	Tue, May 20, 2014	30.50	30.98	30.35	30.47
2024	NYSE	DK	Mon, May 19, 2014	30.49	31.23	30.25	30.68
2023	NYSE	DK	Fri, May 16, 2014	30.21	30.60	30.04	30.42
2022	NYSE	DK	Thu, May 15, 2014	29.99	30.25	29.52	30.20
2021	NYSE	DK	Wed, May 14, 2014	31.34	31.45	30.40	31.10
2020	NYSE	DK	Tue, May 13, 2014	31.38	32.28	31.30	32.17
2019	NYSE	DK	Mon, May 12, 2014	30.69	32.05	30.69	31.46
2018	NYSE	DK	Fri, May 9, 2014	31.69	32.04	30.58	30.66
2017	NYSE	DK	Thu, May 8, 2014	34.07	34.07	31.19	31.50
2016	NYSE	DK	Wed, May 7, 2014	32.25	32.32	31.26	32.27
2015	NYSE	DK	Tue, May 6, 2014	32.64	33.40	32.25	32.32
2014	NYSE	DK	Mon, May 5, 2014	33.33	33.39	32.50	32.93
2013	NYSE	DK	Fri, May 2, 2014	33.33	33.97	33.13	33.61
2012	NYSE	DK	Thu, May 1, 2014	31.89	32.97	31.63	32.59
2011	NYSE	DK	Wed, Apr 30, 2014	32.09	32.41	31.34	31.99
2010	NYSE	DK	Tue, Apr 29, 2014	32.08	32.54	31.75	32.11
2009	NYSE	DK	Mon, Apr 28, 2014	31.43	31.89	30.65	31.83
2008	NYSE	DK	Fri, Apr 25, 2014	31.20	31.59	30.88	31.21
2007	NYSE	DK	Thu, Apr 24, 2014	31.93	31.93	30.94	31.21
2006	NYSE	DK	Wed, Apr 23, 2014	31.69	32.07	31.49	31.63
2005	NYSE	DK	Tue, Apr 22, 2014	31.38	31.98	30.80	31.69
2004	NYSE	DK	Mon, Apr 21, 2014	31.43	31.89	31.08	31.46
2003	NYSE	DK	Thu, Apr 17, 2014	30.93	31.65	30.80	31.25
2002	NYSE	DK	Wed, Apr 16, 2014	30.58	31.27	30.13	31.11
2001	NYSE	DK	Tue, Apr 15, 2014	28.79	30.37	28.57	30.34
2000	NYSE	DK	Mon, Apr 14, 2014	28.35	29.00	28.14	28.73
1999	NYSE	DK	Fri, Apr 11, 2014	28.74	29.15	27.77	28.07
1998	NYSE	DK	Thu, Apr 10, 2014	29.44	29.80	28.62	28.93
1997	NYSE	DK	Wed, Apr 9, 2014	29.13	29.63	28.79	29.37
1996	NYSE	DK	Tue, Apr 8, 2014	29.10	29.55	28.36	28.99
1995	NYSE	DK	Mon, Apr 7, 2014	29.00	29.27	28.77	29.11
1994	NYSE	DK	Fri, Apr 4, 2014	30.09	30.13	28.95	29.04
1993	NYSE	DK	Thu, Apr 3, 2014	29.63	30.40	29.61	29.85
1992	NYSE	DK	Wed, Apr 2, 2014	29.49	29.85	28.77	29.64
1991	NYSE	DK	Tue, Apr 1, 2014	28.77	29.65	28.59	29.56
1990	NYSE	DK	Mon, Mar 31, 2014	29.00	29.05	27.87	29.04
1989	NYSE	DK	Fri, Mar 28, 2014	28.62	28.74	28.01	28.43
1988	NYSE	DK	Thu, Mar 27, 2014	28.58	29.30	28.13	28.65
1987	NYSE	DK	Wed, Mar 26, 2014	28.87	29.47	28.27	28.55
1986	NYSE	DK	Tue, Mar 25, 2014	29.71	30.13	28.86	29.00
1985	NYSE	DK	Mon, Mar 24, 2014	30.21	30.45	29.62	29.62
1984	NYSE	DK	Fri, Mar 21, 2014	30.64	30.64	29.73	30.16
1983	NYSE	DK	Thu, Mar 20, 2014	29.60	30.47	28.97	30.42
1982	NYSE	DK	Wed, Mar 19, 2014	30.49	30.88	29.63	29.66
1981	NYSE	DK	Tue, Mar 18, 2014	30.63	31.90	30.58	31.85
1980	NYSE	DK	Mon, Mar 17, 2014	30.84	31.10	30.56	30.68
1979	NYSE	DK	Fri, Mar 14, 2014	30.71	31.67	30.10	30.80
1978	NYSE	DK	Thu, Mar 13, 2014	31.07	31.07	29.98	30.01
1977	NYSE	DK	Wed, Mar 12, 2014	28.98	31.20	28.62	30.95
1976	NYSE	DK	Tue, Mar 11, 2014	29.13	29.36	28.22	28.95
1975	NYSE	DK	Mon, Mar 10, 2014	28.75	29.47	28.75	29.12
1974	NYSE	DK	Fri, Mar 7, 2014	28.80	29.06	28.16	28.75
1973	NYSE	DK	Thu, Mar 6, 2014	27.90	29.06	27.87	28.91
1972	NYSE	DK	Wed, Mar 5, 2014	26.78	27.84	26.57	27.82
1971	NYSE	DK	Tue, Mar 4, 2014	27.66	27.94	26.39	26.80
1970	NYSE	DK	Mon, Mar 3, 2014	27.52	28.20	27.13	27.38
1969	NYSE	DK	Fri, Feb 28, 2014	28.91	28.91	27.43	27.76
1968	NYSE	DK	Thu, Feb 27, 2014	28.94	29.65	27.82	28.82
1967	NYSE	DK	Wed, Feb 26, 2014	30.86	31.27	30.16	30.39
1966	NYSE	DK	Tue, Feb 25, 2014	30.26	30.93	29.88	30.52
1965	NYSE	DK	Mon, Feb 24, 2014	29.43	30.26	29.43	30.20
1964	NYSE	DK	Fri, Feb 21, 2014	29.62	29.86	29.26	29.35
1963	NYSE	DK	Thu, Feb 20, 2014	29.10	29.65	28.87	29.57
1962	NYSE	DK	Wed, Feb 19, 2014	29.15	29.95	28.95	28.99
1961	NYSE	DK	Tue, Feb 18, 2014	29.37	30.19	29.26	29.36
1960	NYSE	DK	Fri, Feb 14, 2014	28.61	29.38	28.47	29.36
1959	NYSE	DK	Thu, Feb 13, 2014	28.24	28.83	28.10	28.74
1958	NYSE	DK	Wed, Feb 12, 2014	28.74	28.98	28.04	28.52
1957	NYSE	DK	Tue, Feb 11, 2014	28.40	29.08	28.16	28.62
1956	NYSE	DK	Mon, Feb 10, 2014	29.55	29.55	28.11	28.56
1955	NYSE	DK	Fri, Feb 7, 2014	29.33	29.91	29.07	29.48
1954	NYSE	DK	Thu, Feb 6, 2014	29.30	29.37	28.61	29.13
1953	NYSE	DK	Wed, Feb 5, 2014	29.30	29.77	28.69	29.35
1952	NYSE	DK	Tue, Feb 4, 2014	29.91	30.08	28.86	29.52
1951	NYSE	DK	Mon, Feb 3, 2014	30.30	30.36	29.21	29.88
1950	NYSE	DK	Fri, Jan 31, 2014	29.75	30.56	29.57	30.30
1949	NYSE	DK	Thu, Jan 30, 2014	30.67	31.19	29.91	30.24
1948	NYSE	DK	Wed, Jan 29, 2014	29.20	30.80	28.65	30.28
1947	NYSE	DK	Tue, Jan 28, 2014	29.40	29.91	27.95	29.52
1946	NYSE	DK	Mon, Jan 27, 2014	29.60	30.55	29.40	29.89
1945	NYSE	DK	Fri, Jan 24, 2014	30.67	30.79	29.45	29.54
1944	NYSE	DK	Thu, Jan 23, 2014	31.70	32.24	30.63	31.04
1943	NYSE	DK	Wed, Jan 22, 2014	32.63	32.98	32.17	32.51
1942	NYSE	DK	Tue, Jan 21, 2014	32.39	33.28	32.08	32.52
1941	NYSE	DK	Fri, Jan 17, 2014	32.20	32.60	31.82	32.13
1940	NYSE	DK	Thu, Jan 16, 2014	32.06	32.41	31.70	32.26
1939	NYSE	DK	Wed, Jan 15, 2014	32.61	33.06	31.24	32.21
1938	NYSE	DK	Tue, Jan 14, 2014	32.52	33.22	32.17	32.59
1937	NYSE	DK	Mon, Jan 13, 2014	33.49	33.97	32.00	32.29
1936	NYSE	DK	Fri, Jan 10, 2014	33.91	34.38	33.01	33.45
1935	NYSE	DK	Thu, Jan 9, 2014	33.02	33.94	32.98	33.88
1934	NYSE	DK	Wed, Jan 8, 2014	32.85	33.07	32.16	32.86
1933	NYSE	DK	Tue, Jan 7, 2014	33.60	33.81	33.11	33.76
1932	NYSE	DK	Mon, Jan 6, 2014	33.39	33.80	32.96	33.67
1931	NYSE	DK	Fri, Jan 3, 2014	34.38	34.72	32.92	33.19
1930	NYSE	DK	Thu, Jan 2, 2014	34.40	35.11	33.82	34.48
1929	NYSE	DK	Tue, Dec 31, 2013	33.54	34.49	33.50	34.41
1928	NYSE	DK	Mon, Dec 30, 2013	33.54	33.70	33.18	33.20
1927	NYSE	DK	Fri, Dec 27, 2013	33.82	33.82	32.70	33.41
1926	NYSE	DK	Thu, Dec 26, 2013	33.99	34.27	33.40	33.58
1925	NYSE	DK	Tue, Dec 24, 2013	33.89	33.98	33.44	33.90
1924	NYSE	DK	Mon, Dec 23, 2013	32.77	33.92	32.46	33.89
1923	NYSE	DK	Fri, Dec 20, 2013	32.14	32.97	32.09	32.45
1922	NYSE	DK	Thu, Dec 19, 2013	31.85	32.61	31.85	32.16
1921	NYSE	DK	Wed, Dec 18, 2013	31.04	32.03	30.76	31.90
1920	NYSE	DK	Tue, Dec 17, 2013	30.95	31.19	30.52	30.90
1919	NYSE	DK	Mon, Dec 16, 2013	30.76	31.15	30.52	30.86
1918	NYSE	DK	Fri, Dec 13, 2013	30.29	30.36	29.58	30.18
1917	NYSE	DK	Thu, Dec 12, 2013	29.97	30.28	29.60	30.12
1916	NYSE	DK	Wed, Dec 11, 2013	30.62	30.62	29.58	29.98
1915	NYSE	DK	Tue, Dec 10, 2013	30.84	30.90	29.37	30.39
1914	NYSE	DK	Mon, Dec 9, 2013	31.20	32.17	30.73	30.94
1913	NYSE	DK	Fri, Dec 6, 2013	29.03	30.03	28.83	30.00
1912	NYSE	DK	Thu, Dec 5, 2013	29.20	29.64	28.65	28.74
1911	NYSE	DK	Wed, Dec 4, 2013	30.50	30.50	28.98	29.19
1910	NYSE	DK	Tue, Dec 3, 2013	31.55	32.00	30.63	30.92
1909	NYSE	DK	Mon, Dec 2, 2013	30.51	31.70	30.45	31.65
1908	NYSE	DK	Fri, Nov 29, 2013	30.30	30.35	29.80	30.26
1907	NYSE	DK	Wed, Nov 27, 2013	29.39	30.35	29.26	30.30
1906	NYSE	DK	Tue, Nov 26, 2013	28.32	30.00	28.11	29.56
1905	NYSE	DK	Mon, Nov 25, 2013	27.91	28.36	27.16	28.25
1904	NYSE	DK	Fri, Nov 22, 2013	27.82	28.12	27.00	27.84
1903	NYSE	DK	Thu, Nov 21, 2013	25.87	27.75	25.68	27.71
1902	NYSE	DK	Wed, Nov 20, 2013	25.75	26.07	25.42	25.71
1901	NYSE	DK	Tue, Nov 19, 2013	26.02	26.02	25.33	25.66
1900	NYSE	DK	Mon, Nov 18, 2013	27.14	27.17	25.94	26.02
1899	NYSE	DK	Fri, Nov 15, 2013	26.25	26.95	26.14	26.64
1898	NYSE	DK	Thu, Nov 14, 2013	25.39	26.36	24.94	26.26
1897	NYSE	DK	Wed, Nov 13, 2013	24.94	25.39	24.48	25.24
1896	NYSE	DK	Tue, Nov 12, 2013	24.47	26.00	24.41	25.04
1895	NYSE	DK	Mon, Nov 11, 2013	23.98	24.57	23.78	24.44
1894	NYSE	DK	Fri, Nov 8, 2013	24.19	24.31	23.64	23.96
1893	NYSE	DK	Thu, Nov 7, 2013	23.98	24.67	23.27	24.11
1892	NYSE	DK	Wed, Nov 6, 2013	25.48	25.62	24.22	24.35
1891	NYSE	DK	Tue, Nov 5, 2013	25.99	26.09	25.21	25.27
1890	NYSE	DK	Mon, Nov 4, 2013	25.20	26.08	25.11	25.97
1889	NYSE	DK	Fri, Nov 1, 2013	25.64	25.67	24.42	25.26
1888	NYSE	DK	Thu, Oct 31, 2013	25.86	26.44	25.55	25.55
1887	NYSE	DK	Wed, Oct 30, 2013	25.79	25.86	25.03	25.84
1886	NYSE	DK	Tue, Oct 29, 2013	25.90	26.23	25.25	25.71
1885	NYSE	DK	Mon, Oct 28, 2013	25.73	26.19	25.28	25.76
1884	NYSE	DK	Fri, Oct 25, 2013	25.99	26.57	25.54	25.59
1883	NYSE	DK	Thu, Oct 24, 2013	26.42	26.54	25.54	25.87
1882	NYSE	DK	Wed, Oct 23, 2013	26.70	28.00	26.38	26.51
1881	NYSE	DK	Tue, Oct 22, 2013	26.59	27.31	26.42	26.81
1880	NYSE	DK	Mon, Oct 21, 2013	26.50	26.86	25.82	26.50
1879	NYSE	DK	Fri, Oct 18, 2013	24.91	25.34	24.55	25.32
1878	NYSE	DK	Thu, Oct 17, 2013	23.65	24.71	23.61	24.71
1877	NYSE	DK	Wed, Oct 16, 2013	23.25	23.83	22.91	23.63
1876	NYSE	DK	Tue, Oct 15, 2013	23.40	23.58	22.89	23.33
1875	NYSE	DK	Mon, Oct 14, 2013	23.65	23.69	23.09	23.40
1874	NYSE	DK	Fri, Oct 11, 2013	22.09	24.20	22.09	23.99
1873	NYSE	DK	Thu, Oct 10, 2013	20.59	22.31	20.47	22.08
1872	NYSE	DK	Wed, Oct 9, 2013	20.31	20.42	19.83	20.17
1871	NYSE	DK	Tue, Oct 8, 2013	20.80	20.82	20.36	20.44
1870	NYSE	DK	Mon, Oct 7, 2013	21.20	21.30	20.89	20.90
1869	NYSE	DK	Fri, Oct 4, 2013	21.30	21.52	21.02	21.50
1868	NYSE	DK	Thu, Oct 3, 2013	21.48	21.57	21.16	21.41
1867	NYSE	DK	Wed, Oct 2, 2013	21.15	21.60	21.01	21.49
1866	NYSE	DK	Tue, Oct 1, 2013	21.02	21.42	20.89	21.25
1865	NYSE	DK	Mon, Sep 30, 2013	21.40	21.48	20.85	21.09
1864	NYSE	DK	Fri, Sep 27, 2013	21.46	21.86	21.38	21.73
1863	NYSE	DK	Thu, Sep 26, 2013	21.75	21.83	21.17	21.59
1862	NYSE	DK	Wed, Sep 25, 2013	20.74	21.74	20.73	21.61
1861	NYSE	DK	Tue, Sep 24, 2013	20.89	21.18	20.57	20.69
1860	NYSE	DK	Mon, Sep 23, 2013	21.20	21.21	20.71	20.92
1859	NYSE	DK	Fri, Sep 20, 2013	21.71	21.81	21.19	21.23
1858	NYSE	DK	Thu, Sep 19, 2013	21.98	22.28	21.64	21.68
1857	NYSE	DK	Wed, Sep 18, 2013	21.59	22.01	21.47	21.87
1856	NYSE	DK	Tue, Sep 17, 2013	21.82	22.00	21.26	21.49
1855	NYSE	DK	Mon, Sep 16, 2013	22.14	22.20	21.70	21.81
1854	NYSE	DK	Fri, Sep 13, 2013	22.13	22.43	21.96	22.00
1853	NYSE	DK	Thu, Sep 12, 2013	23.01	23.15	22.05	22.08
1852	NYSE	DK	Wed, Sep 11, 2013	23.55	23.66	22.81	23.04
1851	NYSE	DK	Tue, Sep 10, 2013	23.70	23.85	23.26	23.52
1850	NYSE	DK	Mon, Sep 9, 2013	24.29	24.38	23.64	23.81
1849	NYSE	DK	Fri, Sep 6, 2013	24.79	24.96	24.08	24.33
1848	NYSE	DK	Thu, Sep 5, 2013	25.02	25.32	24.72	24.73
1847	NYSE	DK	Wed, Sep 4, 2013	25.22	25.33	24.30	24.90
1846	NYSE	DK	Tue, Sep 3, 2013	25.36	25.72	25.13	25.31
1845	NYSE	DK	Fri, Aug 30, 2013	25.46	25.60	24.79	24.86
1844	NYSE	DK	Thu, Aug 29, 2013	25.14	25.46	25.01	25.45
1843	NYSE	DK	Wed, Aug 28, 2013	25.39	25.58	25.16	25.18
1842	NYSE	DK	Tue, Aug 27, 2013	25.60	25.81	25.06	25.26
1841	NYSE	DK	Mon, Aug 26, 2013	26.43	26.53	25.86	25.93
1840	NYSE	DK	Fri, Aug 23, 2013	26.76	27.12	26.41	26.55
1839	NYSE	DK	Thu, Aug 22, 2013	26.40	27.08	26.18	26.99
1838	NYSE	DK	Wed, Aug 21, 2013	26.29	26.61	26.00	26.40
1837	NYSE	DK	Tue, Aug 20, 2013	25.73	26.61	25.28	26.48
1836	NYSE	DK	Mon, Aug 19, 2013	26.77	26.93	25.68	25.80
1835	NYSE	DK	Fri, Aug 16, 2013	28.08	28.08	26.74	26.76
1834	NYSE	DK	Thu, Aug 15, 2013	29.17	29.17	28.43	28.58
1833	NYSE	DK	Wed, Aug 14, 2013	29.59	29.60	29.25	29.47
1832	NYSE	DK	Tue, Aug 13, 2013	29.26	29.72	29.00	29.72
1831	NYSE	DK	Mon, Aug 12, 2013	29.00	29.64	28.91	29.21
1830	NYSE	DK	Fri, Aug 9, 2013	29.80	29.80	29.31	29.37
1829	NYSE	DK	Thu, Aug 8, 2013	29.96	30.69	29.27	29.77
1828	NYSE	DK	Wed, Aug 7, 2013	30.40	30.68	29.71	29.92
1827	NYSE	DK	Tue, Aug 6, 2013	30.77	31.53	30.23	30.37
1826	NYSE	DK	Mon, Aug 5, 2013	29.85	30.73	29.72	30.73
1825	NYSE	DK	Fri, Aug 2, 2013	30.57	30.69	29.60	29.84
1824	NYSE	DK	Thu, Aug 1, 2013	30.51	30.97	30.28	30.73
1823	NYSE	DK	Wed, Jul 31, 2013	28.98	30.29	28.76	30.25
1822	NYSE	DK	Tue, Jul 30, 2013	29.42	29.42	28.59	29.03
1821	NYSE	DK	Mon, Jul 29, 2013	29.30	29.90	29.12	29.40
1820	NYSE	DK	Fri, Jul 26, 2013	28.97	29.54	28.87	29.39
1819	NYSE	DK	Thu, Jul 25, 2013	28.27	29.06	28.00	29.04
1818	NYSE	DK	Wed, Jul 24, 2013	28.88	28.96	28.12	28.36
1817	NYSE	DK	Tue, Jul 23, 2013	28.64	29.18	28.57	28.91
1816	NYSE	DK	Mon, Jul 22, 2013	28.39	28.71	28.06	28.64
1815	NYSE	DK	Fri, Jul 19, 2013	27.37	28.52	27.21	28.38
1814	NYSE	DK	Thu, Jul 18, 2013	28.12	28.68	27.34	27.38
1813	NYSE	DK	Wed, Jul 17, 2013	28.41	28.96	28.19	28.29
1812	NYSE	DK	Tue, Jul 16, 2013	28.52	28.67	28.02	28.38
1811	NYSE	DK	Mon, Jul 15, 2013	29.29	29.35	28.54	28.55
1810	NYSE	DK	Fri, Jul 12, 2013	28.46	29.54	28.28	29.29
1809	NYSE	DK	Thu, Jul 11, 2013	28.16	28.84	28.16	28.62
1808	NYSE	DK	Wed, Jul 10, 2013	28.22	28.58	27.54	27.71
1807	NYSE	DK	Tue, Jul 9, 2013	28.39	28.67	27.87	28.46
1806	NYSE	DK	Mon, Jul 8, 2013	28.27	28.54	28.07	28.26
1805	NYSE	DK	Fri, Jul 5, 2013	28.09	28.36	27.53	28.29
1804	NYSE	DK	Wed, Jul 3, 2013	27.45	27.89	26.82	27.86
1803	NYSE	DK	Tue, Jul 2, 2013	28.04	28.27	27.33	27.50
1802	NYSE	DK	Mon, Jul 1, 2013	28.90	29.26	28.02	28.04
1801	NYSE	DK	Fri, Jun 28, 2013	29.25	29.55	28.72	28.78
1800	NYSE	DK	Thu, Jun 27, 2013	30.27	30.45	29.27	29.43
1799	NYSE	DK	Wed, Jun 26, 2013	30.32	30.84	29.49	30.02
1798	NYSE	DK	Tue, Jun 25, 2013	28.83	30.06	28.83	30.04
1797	NYSE	DK	Mon, Jun 24, 2013	28.90	28.90	27.57	28.60
1796	NYSE	DK	Fri, Jun 21, 2013	30.11	30.25	28.89	29.16
1795	NYSE	DK	Thu, Jun 20, 2013	30.75	30.91	29.69	29.95
1794	NYSE	DK	Wed, Jun 19, 2013	32.09	32.44	31.30	31.31
1793	NYSE	DK	Tue, Jun 18, 2013	31.92	32.32	31.82	32.09
1792	NYSE	DK	Mon, Jun 17, 2013	32.38	32.55	31.66	31.85
1791	NYSE	DK	Fri, Jun 14, 2013	32.29	32.62	32.08	32.21
1790	NYSE	DK	Thu, Jun 13, 2013	33.03	33.34	32.53	33.25
1789	NYSE	DK	Wed, Jun 12, 2013	34.18	34.35	32.99	33.20
1788	NYSE	DK	Tue, Jun 11, 2013	34.33	34.46	33.56	33.86
1787	NYSE	DK	Mon, Jun 10, 2013	34.80	35.11	34.50	34.75
1786	NYSE	DK	Fri, Jun 7, 2013	34.78	35.35	34.65	34.75
1785	NYSE	DK	Thu, Jun 6, 2013	34.66	35.30	34.55	34.73
1784	NYSE	DK	Wed, Jun 5, 2013	34.68	35.13	34.44	34.63
1783	NYSE	DK	Tue, Jun 4, 2013	34.83	35.03	34.30	34.71
1782	NYSE	DK	Mon, Jun 3, 2013	35.95	36.36	34.56	35.11
1781	NYSE	DK	Fri, May 31, 2013	35.82	36.63	35.76	36.03
1780	NYSE	DK	Thu, May 30, 2013	35.61	36.06	35.13	36.05
1779	NYSE	DK	Wed, May 29, 2013	35.57	36.00	34.98	35.67
1778	NYSE	DK	Tue, May 28, 2013	35.13	36.16	35.13	35.87
1777	NYSE	DK	Fri, May 24, 2013	34.97	35.12	34.47	34.67
1776	NYSE	DK	Thu, May 23, 2013	34.86	35.27	34.29	35.21
1775	NYSE	DK	Wed, May 22, 2013	36.41	37.49	35.37	35.87
1774	NYSE	DK	Tue, May 21, 2013	38.20	38.24	36.40	36.41
1773	NYSE	DK	Mon, May 20, 2013	36.84	38.67	36.75	38.15
1772	NYSE	DK	Fri, May 17, 2013	36.08	36.97	35.84	36.88
1771	NYSE	DK	Thu, May 16, 2013	35.82	36.40	35.58	35.82
1770	NYSE	DK	Wed, May 15, 2013	35.46	36.52	35.43	35.98
1769	NYSE	DK	Tue, May 14, 2013	34.45	35.83	34.45	35.74
1768	NYSE	DK	Mon, May 13, 2013	35.26	35.58	34.24	34.41
1767	NYSE	DK	Fri, May 10, 2013	37.18	37.18	35.18	35.48
1766	NYSE	DK	Thu, May 9, 2013	39.50	39.59	37.06	37.25
1765	NYSE	DK	Wed, May 8, 2013	39.00	39.08	37.31	37.99
1764	NYSE	DK	Tue, May 7, 2013	38.99	39.40	38.25	38.99
1763	NYSE	DK	Mon, May 6, 2013	36.90	38.65	36.65	38.65
1762	NYSE	DK	Fri, May 3, 2013	35.73	36.95	35.38	36.60
1761	NYSE	DK	Thu, May 2, 2013	35.08	36.33	34.78	35.90
1760	NYSE	DK	Wed, May 1, 2013	35.73	35.73	34.79	34.85
1759	NYSE	DK	Tue, Apr 30, 2013	37.23	37.41	35.71	36.09
1758	NYSE	DK	Mon, Apr 29, 2013	36.55	37.42	36.53	37.08
1757	NYSE	DK	Fri, Apr 26, 2013	36.51	36.80	36.00	36.52
1756	NYSE	DK	Thu, Apr 25, 2013	37.65	37.78	36.45	36.48
1755	NYSE	DK	Wed, Apr 24, 2013	36.44	37.69	36.41	37.32
1754	NYSE	DK	Tue, Apr 23, 2013	35.72	36.65	35.72	36.29
1753	NYSE	DK	Mon, Apr 22, 2013	35.58	35.78	34.46	35.68
1752	NYSE	DK	Fri, Apr 19, 2013	34.62	35.85	34.62	35.48
1751	NYSE	DK	Thu, Apr 18, 2013	34.36	34.86	33.77	34.27
1750	NYSE	DK	Wed, Apr 17, 2013	35.22	35.22	33.71	34.25
1749	NYSE	DK	Tue, Apr 16, 2013	35.60	35.86	35.12	35.58
1748	NYSE	DK	Mon, Apr 15, 2013	37.26	37.34	35.05	35.13
1747	NYSE	DK	Fri, Apr 12, 2013	37.23	38.00	36.66	37.88
1746	NYSE	DK	Thu, Apr 11, 2013	37.97	38.10	37.00	37.39
1745	NYSE	DK	Wed, Apr 10, 2013	37.67	37.78	37.00	37.71
1744	NYSE	DK	Tue, Apr 9, 2013	37.94	38.24	37.36	37.37
1743	NYSE	DK	Mon, Apr 8, 2013	37.11	37.97	36.87	37.93
1742	NYSE	DK	Fri, Apr 5, 2013	36.41	37.22	36.17	36.92
1741	NYSE	DK	Thu, Apr 4, 2013	35.40	37.33	35.10	37.28
1740	NYSE	DK	Wed, Apr 3, 2013	37.69	37.79	34.67	35.58
1739	NYSE	DK	Tue, Apr 2, 2013	39.63	39.80	37.48	37.70
1738	NYSE	DK	Mon, Apr 1, 2013	39.56	39.66	38.57	39.48
1737	NYSE	DK	Thu, Mar 28, 2013	39.94	40.00	39.37	39.46
1736	NYSE	DK	Wed, Mar 27, 2013	40.00	40.32	39.50	39.80
1735	NYSE	DK	Tue, Mar 26, 2013	40.15	40.45	39.78	40.23
1734	NYSE	DK	Mon, Mar 25, 2013	40.29	40.93	39.69	40.02
1733	NYSE	DK	Fri, Mar 22, 2013	39.54	40.16	39.43	40.15
1732	NYSE	DK	Thu, Mar 21, 2013	39.36	39.99	39.21	39.69
1731	NYSE	DK	Wed, Mar 20, 2013	39.35	39.47	39.08	39.39
1730	NYSE	DK	Tue, Mar 19, 2013	39.18	39.47	38.54	39.06
1729	NYSE	DK	Mon, Mar 18, 2013	38.81	39.32	38.62	39.13
1728	NYSE	DK	Fri, Mar 15, 2013	39.48	39.60	38.98	39.23
1727	NYSE	DK	Thu, Mar 14, 2013	39.26	40.35	38.93	40.12
1726	NYSE	DK	Wed, Mar 13, 2013	39.70	39.95	38.65	39.29
1725	NYSE	DK	Tue, Mar 12, 2013	40.14	40.58	37.33	39.98
1724	NYSE	DK	Mon, Mar 11, 2013	39.68	41.47	39.18	40.50
1723	NYSE	DK	Fri, Mar 8, 2013	39.12	40.25	38.43	40.03
1722	NYSE	DK	Thu, Mar 7, 2013	39.75	39.90	37.72	38.92
1721	NYSE	DK	Wed, Mar 6, 2013	40.07	40.21	38.74	39.01
1720	NYSE	DK	Tue, Mar 5, 2013	39.92	40.02	39.02	39.59
1719	NYSE	DK	Mon, Mar 4, 2013	38.75	40.14	38.34	39.70
1718	NYSE	DK	Fri, Mar 1, 2013	37.14	38.87	36.29	38.76
1717	NYSE	DK	Thu, Feb 28, 2013	36.98	37.72	36.76	37.36
1716	NYSE	DK	Wed, Feb 27, 2013	35.54	37.20	35.54	36.86
1715	NYSE	DK	Tue, Feb 26, 2013	35.53	35.77	34.70	35.58
1714	NYSE	DK	Mon, Feb 25, 2013	37.20	37.20	35.36	35.37
1713	NYSE	DK	Fri, Feb 22, 2013	36.86	37.04	36.17	36.95
1712	NYSE	DK	Thu, Feb 21, 2013	36.42	36.76	35.00	36.60
1711	NYSE	DK	Wed, Feb 20, 2013	38.63	38.63	36.45	36.70
1710	NYSE	DK	Tue, Feb 19, 2013	38.94	40.14	38.69	39.00
1709	NYSE	DK	Fri, Feb 15, 2013	39.20	39.33	38.41	38.75
1708	NYSE	DK	Thu, Feb 14, 2013	37.72	39.20	37.63	39.19
1707	NYSE	DK	Wed, Feb 13, 2013	37.32	37.80	37.00	37.71
1706	NYSE	DK	Tue, Feb 12, 2013	37.46	37.46	36.87	37.24
1705	NYSE	DK	Mon, Feb 11, 2013	37.44	37.73	36.50	37.40
1704	NYSE	DK	Fri, Feb 8, 2013	36.07	37.47	35.99	37.37
1703	NYSE	DK	Thu, Feb 7, 2013	35.39	35.92	34.96	35.90
1702	NYSE	DK	Wed, Feb 6, 2013	35.87	36.27	35.06	35.38
1701	NYSE	DK	Tue, Feb 5, 2013	34.69	36.08	34.56	36.01
1700	NYSE	DK	Mon, Feb 4, 2013	34.01	34.71	33.77	34.43
1699	NYSE	DK	Fri, Feb 1, 2013	34.31	34.64	33.73	34.22
1698	NYSE	DK	Thu, Jan 31, 2013	33.16	34.08	32.89	33.97
1697	NYSE	DK	Wed, Jan 30, 2013	34.33	34.39	32.80	33.30
1696	NYSE	DK	Tue, Jan 29, 2013	32.07	34.42	31.87	34.41
1695	NYSE	DK	Mon, Jan 28, 2013	31.89	32.04	31.25	31.67
1694	NYSE	DK	Fri, Jan 25, 2013	31.91	32.13	31.51	31.95
1693	NYSE	DK	Thu, Jan 24, 2013	31.59	32.48	31.54	31.93
1692	NYSE	DK	Wed, Jan 23, 2013	31.21	31.91	31.02	31.55
1691	NYSE	DK	Tue, Jan 22, 2013	31.33	31.62	30.92	31.29
1690	NYSE	DK	Fri, Jan 18, 2013	31.02	31.35	30.80	31.30
1689	NYSE	DK	Thu, Jan 17, 2013	31.83	32.00	30.79	30.89
1688	NYSE	DK	Wed, Jan 16, 2013	30.17	31.90	30.05	31.51
1687	NYSE	DK	Tue, Jan 15, 2013	30.13	30.69	30.00	30.20
1686	NYSE	DK	Mon, Jan 14, 2013	29.54	31.03	29.50	30.39
1685	NYSE	DK	Fri, Jan 11, 2013	26.93	29.70	26.93	29.54
1684	NYSE	DK	Thu, Jan 10, 2013	25.43	27.07	25.43	26.98
1683	NYSE	DK	Wed, Jan 9, 2013	24.92	25.42	24.77	25.34
1682	NYSE	DK	Tue, Jan 8, 2013	24.94	25.32	24.70	24.83
1681	NYSE	DK	Mon, Jan 7, 2013	25.80	25.80	24.90	24.93
1680	NYSE	DK	Fri, Jan 4, 2013	25.90	26.02	25.70	25.93
1679	NYSE	DK	Thu, Jan 3, 2013	26.22	26.41	25.60	25.89
1678	NYSE	DK	Wed, Jan 2, 2013	25.97	26.36	25.69	26.23
1677	NYSE	DK	Mon, Dec 31, 2012	24.58	25.39	24.50	25.32
1676	NYSE	DK	Fri, Dec 28, 2012	24.91	24.91	24.55	24.61
1675	NYSE	DK	Thu, Dec 27, 2012	25.19	25.22	24.21	24.94
1674	NYSE	DK	Wed, Dec 26, 2012	25.80	26.00	25.18	25.22
1673	NYSE	DK	Mon, Dec 24, 2012	26.06	26.37	25.65	25.71
1672	NYSE	DK	Fri, Dec 21, 2012	26.29	26.72	26.10	26.17
1671	NYSE	DK	Thu, Dec 20, 2012	26.40	26.97	26.35	26.74
1670	NYSE	DK	Wed, Dec 19, 2012	26.45	26.47	26.30	26.40
1669	NYSE	DK	Tue, Dec 18, 2012	26.50	26.55	26.23	26.38
1668	NYSE	DK	Mon, Dec 17, 2012	26.32	26.51	26.22	26.33
1667	NYSE	DK	Fri, Dec 14, 2012	26.19	26.34	26.09	26.25
1666	NYSE	DK	Thu, Dec 13, 2012	26.38	26.41	26.12	26.20
1665	NYSE	DK	Wed, Dec 12, 2012	26.17	26.50	26.10	26.38
1664	NYSE	DK	Tue, Dec 11, 2012	26.41	26.55	26.18	26.29
1663	NYSE	DK	Mon, Dec 10, 2012	26.33	26.57	26.27	26.41
1662	NYSE	DK	Fri, Dec 7, 2012	26.51	26.65	26.20	26.34
1661	NYSE	DK	Thu, Dec 6, 2012	25.91	26.50	25.81	26.33
1660	NYSE	DK	Wed, Dec 5, 2012	26.73	26.73	25.93	25.97
1659	NYSE	DK	Tue, Dec 4, 2012	26.47	26.69	26.20	26.54
1658	NYSE	DK	Mon, Dec 3, 2012	26.44	26.64	26.19	26.52
1657	NYSE	DK	Fri, Nov 30, 2012	26.11	26.28	25.79	26.27
1656	NYSE	DK	Thu, Nov 29, 2012	26.14	26.34	25.70	26.06
1655	NYSE	DK	Wed, Nov 28, 2012	25.40	25.99	24.81	25.99
1654	NYSE	DK	Tue, Nov 27, 2012	26.00	26.00	25.32	25.54
1653	NYSE	DK	Mon, Nov 26, 2012	26.30	26.46	25.75	25.98
1652	NYSE	DK	Fri, Nov 23, 2012	26.25	26.49	26.17	26.38
1651	NYSE	DK	Wed, Nov 21, 2012	26.23	26.31	25.12	26.16
1650	NYSE	DK	Tue, Nov 20, 2012	26.04	26.13	25.47	26.08
1649	NYSE	DK	Mon, Nov 19, 2012	25.83	26.48	25.78	26.01
1648	NYSE	DK	Fri, Nov 16, 2012	25.33	25.66	24.82	25.62
1647	NYSE	DK	Thu, Nov 15, 2012	25.08	25.72	25.01	25.38
1646	NYSE	DK	Wed, Nov 14, 2012	25.23	25.51	25.06	25.18
1645	NYSE	DK	Tue, Nov 13, 2012	25.09	25.65	25.01	25.15
1644	NYSE	DK	Mon, Nov 12, 2012	25.01	25.73	24.93	25.22
1643	NYSE	DK	Fri, Nov 9, 2012	25.63	25.74	24.90	24.99
1642	NYSE	DK	Thu, Nov 8, 2012	27.02	27.50	25.45	26.05
1641	NYSE	DK	Wed, Nov 7, 2012	25.68	25.72	24.46	25.42
1640	NYSE	DK	Tue, Nov 6, 2012	25.46	26.15	25.46	26.12
1639	NYSE	DK	Mon, Nov 5, 2012	25.27	25.56	25.05	25.30
1638	NYSE	DK	Fri, Nov 2, 2012	25.61	26.08	25.17	25.21
1637	NYSE	DK	Thu, Nov 1, 2012	25.71	25.85	25.18	25.54
1636	NYSE	DK	Wed, Oct 31, 2012	25.21	25.82	25.21	25.75
1635	NYSE	DK	Fri, Oct 26, 2012	24.22	25.17	24.18	25.15
1634	NYSE	DK	Thu, Oct 25, 2012	23.27	23.69	22.99	23.58
1633	NYSE	DK	Wed, Oct 24, 2012	23.02	23.57	22.76	23.13
1632	NYSE	DK	Tue, Oct 23, 2012	24.21	24.21	22.51	23.01
1631	NYSE	DK	Mon, Oct 22, 2012	25.09	25.24	24.35	24.54
1630	NYSE	DK	Fri, Oct 19, 2012	25.58	25.83	24.88	25.08
1629	NYSE	DK	Thu, Oct 18, 2012	25.70	26.03	25.55	25.77
1628	NYSE	DK	Wed, Oct 17, 2012	25.16	26.00	25.16	25.66
1627	NYSE	DK	Tue, Oct 16, 2012	24.98	25.46	24.97	25.38
1626	NYSE	DK	Mon, Oct 15, 2012	24.83	25.13	24.30	24.86
1625	NYSE	DK	Fri, Oct 12, 2012	25.13	25.26	24.43	24.83
1624	NYSE	DK	Thu, Oct 11, 2012	25.34	25.79	25.17	25.27
1623	NYSE	DK	Wed, Oct 10, 2012	26.07	26.11	24.67	25.11
1622	NYSE	DK	Tue, Oct 9, 2012	26.38	26.95	26.06	26.14
1621	NYSE	DK	Mon, Oct 8, 2012	26.64	26.64	25.95	26.34
1620	NYSE	DK	Fri, Oct 5, 2012	26.20	27.58	26.10	26.69
1619	NYSE	DK	Thu, Oct 4, 2012	25.21	26.17	25.21	26.02
1618	NYSE	DK	Wed, Oct 3, 2012	25.96	26.01	25.18	25.30
1617	NYSE	DK	Tue, Oct 2, 2012	26.02	26.18	25.54	25.96
1616	NYSE	DK	Mon, Oct 1, 2012	25.87	26.31	25.70	25.98
1615	NYSE	DK	Fri, Sep 28, 2012	25.95	25.95	25.35	25.49
1614	NYSE	DK	Thu, Sep 27, 2012	25.13	26.12	25.13	26.00
1613	NYSE	DK	Wed, Sep 26, 2012	25.75	25.80	24.50	24.91
1612	NYSE	DK	Tue, Sep 25, 2012	25.89	26.34	25.59	25.64
1611	NYSE	DK	Mon, Sep 24, 2012	25.83	26.15	25.33	25.91
1610	NYSE	DK	Fri, Sep 21, 2012	25.99	26.14	25.59	25.95
1609	NYSE	DK	Thu, Sep 20, 2012	25.39	26.35	25.05	25.73
1608	NYSE	DK	Wed, Sep 19, 2012	24.60	25.48	24.60	25.39
1607	NYSE	DK	Tue, Sep 18, 2012	25.83	26.00	24.02	24.60
1606	NYSE	DK	Mon, Sep 17, 2012	26.30	26.41	26.00	26.32
1605	NYSE	DK	Fri, Sep 14, 2012	26.23	26.46	25.90	26.38
1604	NYSE	DK	Thu, Sep 13, 2012	25.88	25.98	25.00	25.96
1603	NYSE	DK	Wed, Sep 12, 2012	26.08	26.45	25.79	25.94
1602	NYSE	DK	Tue, Sep 11, 2012	25.87	26.04	25.65	25.89
1601	NYSE	DK	Mon, Sep 10, 2012	26.50	26.50	25.85	25.96
1600	NYSE	DK	Fri, Sep 7, 2012	26.33	26.58	26.08	26.20
1599	NYSE	DK	Thu, Sep 6, 2012	26.19	26.19	25.92	26.05
1598	NYSE	DK	Wed, Sep 5, 2012	25.98	26.46	25.65	25.90
1597	NYSE	DK	Tue, Sep 4, 2012	26.68	27.41	26.37	27.39
1596	NYSE	DK	Fri, Aug 31, 2012	26.41	26.49	26.17	26.26
1595	NYSE	DK	Thu, Aug 30, 2012	26.07	26.45	25.92	26.30
1594	NYSE	DK	Wed, Aug 29, 2012	26.05	26.50	26.02	26.17
1593	NYSE	DK	Tue, Aug 28, 2012	25.63	26.07	25.55	26.05
1592	NYSE	DK	Mon, Aug 27, 2012	24.81	25.75	24.73	25.61
1591	NYSE	DK	Fri, Aug 24, 2012	25.25	25.42	24.34	24.55
1590	NYSE	DK	Thu, Aug 23, 2012	25.41	25.72	25.05	25.33
1589	NYSE	DK	Wed, Aug 22, 2012	25.09	25.56	24.99	25.34
1588	NYSE	DK	Tue, Aug 21, 2012	25.04	25.31	24.81	25.26
1587	NYSE	DK	Mon, Aug 20, 2012	23.89	24.98	23.89	24.96
1586	NYSE	DK	Fri, Aug 17, 2012	24.20	24.37	24.12	24.25
1585	NYSE	DK	Thu, Aug 16, 2012	24.23	24.44	24.16	24.27
1584	NYSE	DK	Wed, Aug 15, 2012	24.13	24.50	24.08	24.20
1583	NYSE	DK	Tue, Aug 14, 2012	24.38	24.45	24.06	24.15
1582	NYSE	DK	Mon, Aug 13, 2012	23.03	24.33	23.03	24.13
1581	NYSE	DK	Fri, Aug 10, 2012	24.26	24.34	22.76	22.99
1580	NYSE	DK	Thu, Aug 9, 2012	24.49	26.40	24.00	26.05
1579	NYSE	DK	Wed, Aug 8, 2012	21.63	24.10	21.05	23.95
1578	NYSE	DK	Tue, Aug 7, 2012	22.21	22.21	21.58	21.78
1577	NYSE	DK	Mon, Aug 6, 2012	21.13	21.91	21.13	21.78
1576	NYSE	DK	Fri, Aug 3, 2012	20.46	21.25	20.29	21.05
1575	NYSE	DK	Thu, Aug 2, 2012	19.65	20.12	19.37	20.08
1574	NYSE	DK	Wed, Aug 1, 2012	19.94	19.94	19.65	19.71
1573	NYSE	DK	Tue, Jul 31, 2012	19.76	19.86	19.65	19.74
1572	NYSE	DK	Mon, Jul 30, 2012	19.65	19.82	19.45	19.78
1571	NYSE	DK	Fri, Jul 27, 2012	18.69	19.63	18.69	19.42
1570	NYSE	DK	Thu, Jul 26, 2012	19.23	19.27	18.54	18.69
1569	NYSE	DK	Wed, Jul 25, 2012	19.24	19.32	18.75	18.99
1568	NYSE	DK	Tue, Jul 24, 2012	19.38	19.38	18.94	19.11
1567	NYSE	DK	Mon, Jul 23, 2012	19.20	19.47	19.08	19.39
1566	NYSE	DK	Fri, Jul 20, 2012	19.47	19.62	19.21	19.45
1565	NYSE	DK	Thu, Jul 19, 2012	19.64	19.74	19.53	19.60
1564	NYSE	DK	Wed, Jul 18, 2012	19.69	19.82	19.42	19.53
1563	NYSE	DK	Tue, Jul 17, 2012	19.69	19.97	19.33	19.60
1562	NYSE	DK	Mon, Jul 16, 2012	20.00	20.00	19.61	19.65
1561	NYSE	DK	Fri, Jul 13, 2012	19.43	20.00	19.36	20.00
1560	NYSE	DK	Thu, Jul 12, 2012	19.37	19.62	19.10	19.43
1559	NYSE	DK	Wed, Jul 11, 2012	19.12	19.47	18.92	19.13
1558	NYSE	DK	Tue, Jul 10, 2012	19.41	19.49	18.87	19.14
1557	NYSE	DK	Mon, Jul 9, 2012	18.73	19.40	18.73	19.23
1556	NYSE	DK	Fri, Jul 6, 2012	18.51	18.75	18.34	18.69
1555	NYSE	DK	Thu, Jul 5, 2012	18.59	19.00	18.31	18.65
1554	NYSE	DK	Tue, Jul 3, 2012	18.25	18.65	18.08	18.55
1553	NYSE	DK	Mon, Jul 2, 2012	17.86	18.24	17.57	18.22
1552	NYSE	DK	Fri, Jun 29, 2012	17.65	17.76	17.51	17.59
1551	NYSE	DK	Thu, Jun 28, 2012	16.63	17.36	16.63	17.31
1550	NYSE	DK	Wed, Jun 27, 2012	16.81	17.02	16.72	16.89
1549	NYSE	DK	Tue, Jun 26, 2012	16.72	17.01	16.61	16.75
1548	NYSE	DK	Mon, Jun 25, 2012	17.00	17.00	16.34	16.70
1547	NYSE	DK	Fri, Jun 22, 2012	16.79	17.32	16.62	17.22
1546	NYSE	DK	Thu, Jun 21, 2012	17.13	17.14	16.61	16.75
1545	NYSE	DK	Wed, Jun 20, 2012	16.90	17.20	16.81	17.17
1544	NYSE	DK	Tue, Jun 19, 2012	16.42	17.01	16.30	16.99
1543	NYSE	DK	Mon, Jun 18, 2012	16.36	16.46	16.08	16.37
1542	NYSE	DK	Fri, Jun 15, 2012	16.76	16.90	16.56	16.58
1541	NYSE	DK	Thu, Jun 14, 2012	16.29	16.85	16.29	16.72
1540	NYSE	DK	Wed, Jun 13, 2012	16.73	16.81	16.23	16.30
1539	NYSE	DK	Tue, Jun 12, 2012	16.00	16.85	15.81	16.76
1538	NYSE	DK	Mon, Jun 11, 2012	16.31	16.33	15.91	15.96
1537	NYSE	DK	Fri, Jun 8, 2012	15.95	16.22	15.68	16.21
1536	NYSE	DK	Thu, Jun 7, 2012	16.29	16.49	15.97	16.04
1535	NYSE	DK	Wed, Jun 6, 2012	15.50	16.13	15.50	16.06
1534	NYSE	DK	Tue, Jun 5, 2012	15.00	15.66	14.97	15.34
1533	NYSE	DK	Mon, Jun 4, 2012	15.60	15.73	14.84	15.04
1532	NYSE	DK	Fri, Jun 1, 2012	15.81	15.95	15.41	15.60
1531	NYSE	DK	Thu, May 31, 2012	16.40	16.44	15.77	16.11
1530	NYSE	DK	Wed, May 30, 2012	16.34	16.40	16.06	16.38
1529	NYSE	DK	Tue, May 29, 2012	17.01	17.01	16.44	16.56
1528	NYSE	DK	Fri, May 25, 2012	16.47	16.96	16.37	16.91
1527	NYSE	DK	Thu, May 24, 2012	16.81	16.85	16.21	16.44
1526	NYSE	DK	Wed, May 23, 2012	16.53	16.94	16.34	16.85
1525	NYSE	DK	Tue, May 22, 2012	16.72	16.98	16.51	16.66
1524	NYSE	DK	Mon, May 21, 2012	15.96	16.80	15.96	16.78
1523	NYSE	DK	Fri, May 18, 2012	15.91	16.19	15.91	15.92
1522	NYSE	DK	Thu, May 17, 2012	16.02	16.37	15.87	15.91
1521	NYSE	DK	Wed, May 16, 2012	15.92	16.24	15.89	16.21
1520	NYSE	DK	Tue, May 15, 2012	15.75	16.13	15.75	15.93
1519	NYSE	DK	Mon, May 14, 2012	15.92	15.94	15.68	15.82
1518	NYSE	DK	Fri, May 11, 2012	15.98	16.40	15.98	16.14
1517	NYSE	DK	Thu, May 10, 2012	16.04	16.42	16.01	16.16
1516	NYSE	DK	Wed, May 9, 2012	15.78	16.00	15.62	15.94
1515	NYSE	DK	Tue, May 8, 2012	16.21	16.21	15.53	15.96
1514	NYSE	DK	Mon, May 7, 2012	16.49	16.51	16.04	16.29
1513	NYSE	DK	Fri, May 4, 2012	16.28	16.62	15.83	16.53
1512	NYSE	DK	Thu, May 3, 2012	16.50	16.50	16.06	16.11
1511	NYSE	DK	Wed, May 2, 2012	16.20	16.22	15.78	16.05
1510	NYSE	DK	Tue, May 1, 2012	16.29	16.73	16.26	16.29
1509	NYSE	DK	Mon, Apr 30, 2012	16.60	16.64	16.23	16.30
1508	NYSE	DK	Fri, Apr 27, 2012	16.05	16.47	15.86	16.36
1507	NYSE	DK	Thu, Apr 26, 2012	15.80	15.92	15.80	15.82
1506	NYSE	DK	Wed, Apr 25, 2012	15.95	15.99	15.74	15.84
1505	NYSE	DK	Tue, Apr 24, 2012	15.91	15.96	15.68	15.80
1504	NYSE	DK	Mon, Apr 23, 2012	15.40	15.85	15.22	15.85
1503	NYSE	DK	Fri, Apr 20, 2012	15.57	15.85	15.50	15.63
1502	NYSE	DK	Thu, Apr 19, 2012	15.36	15.75	15.10	15.16
1501	NYSE	DK	Wed, Apr 18, 2012	15.18	15.30	14.97	15.28
1500	NYSE	DK	Tue, Apr 17, 2012	15.29	15.47	15.17	15.21
1499	NYSE	DK	Mon, Apr 16, 2012	15.49	15.54	15.02	15.15
1498	NYSE	DK	Fri, Apr 13, 2012	15.70	15.71	15.28	15.42
1497	NYSE	DK	Thu, Apr 12, 2012	15.27	15.95	15.25	15.76
1496	NYSE	DK	Wed, Apr 11, 2012	14.98	15.31	14.89	15.21
1495	NYSE	DK	Tue, Apr 10, 2012	15.31	15.69	14.82	14.87
1494	NYSE	DK	Mon, Apr 9, 2012	14.85	15.59	14.78	15.29
1493	NYSE	DK	Thu, Apr 5, 2012	14.91	15.30	14.91	15.11
1492	NYSE	DK	Wed, Apr 4, 2012	14.90	15.11	14.86	14.99
1491	NYSE	DK	Tue, Apr 3, 2012	14.94	15.14	14.81	15.14
1490	NYSE	DK	Mon, Apr 2, 2012	15.44	15.49	14.91	15.06
1489	NYSE	DK	Fri, Mar 30, 2012	15.33	15.56	15.21	15.51
1488	NYSE	DK	Thu, Mar 29, 2012	15.49	15.72	15.03	15.21
1487	NYSE	DK	Wed, Mar 28, 2012	14.93	15.14	14.62	14.90
1486	NYSE	DK	Tue, Mar 27, 2012	15.00	15.12	14.65	14.82
1485	NYSE	DK	Mon, Mar 26, 2012	14.53	14.69	14.43	14.49
1484	NYSE	DK	Fri, Mar 23, 2012	13.94	14.50	13.88	14.39
1483	NYSE	DK	Thu, Mar 22, 2012	14.00	14.00	13.74	13.86
1482	NYSE	DK	Wed, Mar 21, 2012	13.95	14.29	13.92	14.11
1481	NYSE	DK	Tue, Mar 20, 2012	14.22	14.22	13.86	13.93
1480	NYSE	DK	Mon, Mar 19, 2012	14.36	14.57	14.24	14.32
1479	NYSE	DK	Fri, Mar 16, 2012	14.22	14.50	14.07	14.42
1478	NYSE	DK	Thu, Mar 15, 2012	14.12	14.50	13.95	14.20
1477	NYSE	DK	Wed, Mar 14, 2012	14.65	14.80	14.01	14.13
1476	NYSE	DK	Tue, Mar 13, 2012	14.34	14.80	14.25	14.71
1475	NYSE	DK	Mon, Mar 12, 2012	14.15	14.34	13.92	14.22
1474	NYSE	DK	Fri, Mar 9, 2012	13.91	14.19	13.70	14.12
1473	NYSE	DK	Thu, Mar 8, 2012	14.03	14.05	13.49	13.85
1472	NYSE	DK	Wed, Mar 7, 2012	13.10	13.62	13.10	13.55
1471	NYSE	DK	Tue, Mar 6, 2012	13.32	13.44	13.02	13.06
1470	NYSE	DK	Mon, Mar 5, 2012	13.27	13.58	13.13	13.46
1469	NYSE	DK	Fri, Mar 2, 2012	13.59	13.73	13.28	13.35
1468	NYSE	DK	Thu, Mar 1, 2012	13.31	13.93	13.31	13.57
1467	NYSE	DK	Wed, Feb 29, 2012	13.04	13.45	13.02	13.21
1466	NYSE	DK	Tue, Feb 28, 2012	12.99	13.16	12.87	12.99
1465	NYSE	DK	Mon, Feb 27, 2012	13.31	13.31	12.98	13.04
1464	NYSE	DK	Fri, Feb 24, 2012	13.79	13.89	13.35	13.35
1463	NYSE	DK	Thu, Feb 23, 2012	13.73	13.90	13.49	13.86
1462	NYSE	DK	Wed, Feb 22, 2012	13.79	13.83	13.51	13.73
1461	NYSE	DK	Tue, Feb 21, 2012	13.38	13.82	13.35	13.80
1460	NYSE	DK	Fri, Feb 17, 2012	13.76	13.79	13.25	13.34
1459	NYSE	DK	Thu, Feb 16, 2012	13.33	13.80	13.16	13.72
1458	NYSE	DK	Wed, Feb 15, 2012	13.70	13.75	13.22	13.28
1457	NYSE	DK	Tue, Feb 14, 2012	13.37	13.69	13.29	13.64
1456	NYSE	DK	Mon, Feb 13, 2012	13.80	13.93	13.28	13.35
1455	NYSE	DK	Fri, Feb 10, 2012	13.75	13.90	13.53	13.72
1454	NYSE	DK	Thu, Feb 9, 2012	14.30	14.34	13.74	13.88
1453	NYSE	DK	Wed, Feb 8, 2012	14.16	14.39	14.03	14.27
1452	NYSE	DK	Tue, Feb 7, 2012	13.74	14.09	13.65	14.07
1451	NYSE	DK	Mon, Feb 6, 2012	13.51	13.70	13.35	13.64
1450	NYSE	DK	Fri, Feb 3, 2012	13.15	13.67	13.08	13.53
1449	NYSE	DK	Thu, Feb 2, 2012	13.00	13.15	12.75	12.95
1448	NYSE	DK	Wed, Feb 1, 2012	12.73	13.13	12.60	12.94
1447	NYSE	DK	Tue, Jan 31, 2012	12.33	12.61	12.20	12.59
1446	NYSE	DK	Mon, Jan 30, 2012	11.94	12.25	11.71	12.21
1445	NYSE	DK	Fri, Jan 27, 2012	12.09	12.25	11.47	12.03
1444	NYSE	DK	Thu, Jan 26, 2012	13.15	13.29	12.67	12.77
1443	NYSE	DK	Wed, Jan 25, 2012	13.08	13.15	12.75	13.15
1442	NYSE	DK	Tue, Jan 24, 2012	12.68	13.09	12.61	13.08
1441	NYSE	DK	Mon, Jan 23, 2012	12.96	13.12	12.61	12.73
1440	NYSE	DK	Fri, Jan 20, 2012	12.68	12.98	12.62	12.91
1439	NYSE	DK	Thu, Jan 19, 2012	12.96	12.98	12.44	12.73
1438	NYSE	DK	Wed, Jan 18, 2012	12.36	12.88	12.31	12.87
1437	NYSE	DK	Tue, Jan 17, 2012	12.13	12.47	12.10	12.29
1436	NYSE	DK	Fri, Jan 13, 2012	11.71	12.08	11.66	12.01
1435	NYSE	DK	Thu, Jan 12, 2012	11.32	11.80	11.29	11.71
1434	NYSE	DK	Wed, Jan 11, 2012	11.30	11.41	11.14	11.29
1433	NYSE	DK	Tue, Jan 10, 2012	11.27	11.52	11.27	11.38
1432	NYSE	DK	Mon, Jan 9, 2012	11.62	11.62	10.99	11.13
1431	NYSE	DK	Fri, Jan 6, 2012	11.56	11.89	11.47	11.62
1430	NYSE	DK	Thu, Jan 5, 2012	11.54	11.54	11.06	11.52
1429	NYSE	DK	Wed, Jan 4, 2012	11.73	11.80	11.53	11.70
1428	NYSE	DK	Tue, Jan 3, 2012	11.68	11.81	11.59	11.75
1427	NYSE	DK	Fri, Dec 30, 2011	11.39	11.44	11.29	11.41
1426	NYSE	DK	Thu, Dec 29, 2011	11.09	11.46	11.09	11.39
1425	NYSE	DK	Wed, Dec 28, 2011	11.35	11.36	11.10	11.20
1424	NYSE	DK	Tue, Dec 27, 2011	11.16	11.37	10.90	11.35
1423	NYSE	DK	Fri, Dec 23, 2011	11.04	11.24	11.00	11.18
1422	NYSE	DK	Thu, Dec 22, 2011	10.98	11.13	10.84	11.03
1421	NYSE	DK	Wed, Dec 21, 2011	10.75	11.01	10.53	10.95
1420	NYSE	DK	Tue, Dec 20, 2011	10.67	11.01	10.55	10.77
1419	NYSE	DK	Mon, Dec 19, 2011	10.85	10.92	10.40	10.44
1418	NYSE	DK	Fri, Dec 16, 2011	10.60	10.87	10.50	10.85
1417	NYSE	DK	Thu, Dec 15, 2011	10.52	10.67	10.25	10.49
1416	NYSE	DK	Wed, Dec 14, 2011	9.82	10.47	9.41	10.43
1415	NYSE	DK	Tue, Dec 13, 2011	10.46	10.62	9.78	9.88
1414	NYSE	DK	Mon, Dec 12, 2011	10.53	10.57	10.15	10.41
1413	NYSE	DK	Fri, Dec 9, 2011	10.50	10.73	10.49	10.65
1412	NYSE	DK	Thu, Dec 8, 2011	10.62	10.63	10.28	10.43
1411	NYSE	DK	Wed, Dec 7, 2011	10.90	11.11	10.49	10.66
1410	NYSE	DK	Tue, Dec 6, 2011	11.17	11.34	10.99	11.11
1409	NYSE	DK	Mon, Dec 5, 2011	11.77	11.82	11.08	11.17
1408	NYSE	DK	Fri, Dec 2, 2011	11.07	11.77	11.07	11.59
1407	NYSE	DK	Thu, Dec 1, 2011	10.99	11.02	10.80	10.91
1406	NYSE	DK	Wed, Nov 30, 2011	11.35	11.56	10.76	10.99
1405	NYSE	DK	Tue, Nov 29, 2011	11.27	11.34	10.78	10.95
1404	NYSE	DK	Mon, Nov 28, 2011	10.85	11.64	10.85	11.25
1403	NYSE	DK	Fri, Nov 25, 2011	10.72	10.82	10.50	10.50
1402	NYSE	DK	Wed, Nov 23, 2011	11.18	11.28	10.83	10.84
1401	NYSE	DK	Tue, Nov 22, 2011	11.62	11.84	11.23	11.29
1400	NYSE	DK	Mon, Nov 21, 2011	11.63	11.81	11.12	11.72
1399	NYSE	DK	Fri, Nov 18, 2011	12.16	12.17	11.61	12.03
1398	NYSE	DK	Thu, Nov 17, 2011	13.00	13.02	12.11	12.15
1397	NYSE	DK	Wed, Nov 16, 2011	14.32	14.47	13.61	13.68
1396	NYSE	DK	Tue, Nov 15, 2011	14.87	15.02	14.72	14.73
1395	NYSE	DK	Mon, Nov 14, 2011	15.36	15.56	14.78	14.89
1394	NYSE	DK	Fri, Nov 11, 2011	15.65	16.05	15.32	15.40
1393	NYSE	DK	Thu, Nov 10, 2011	15.50	15.60	15.03	15.50
1392	NYSE	DK	Wed, Nov 9, 2011	15.72	15.99	15.25	15.33
1391	NYSE	DK	Tue, Nov 8, 2011	16.84	16.84	15.99	16.18
1390	NYSE	DK	Mon, Nov 7, 2011	16.18	16.85	16.12	16.60
1389	NYSE	DK	Fri, Nov 4, 2011	15.20	16.29	15.20	16.13
1388	NYSE	DK	Thu, Nov 3, 2011	15.04	15.47	14.78	15.35
1387	NYSE	DK	Wed, Nov 2, 2011	14.40	14.73	14.18	14.66
1386	NYSE	DK	Tue, Nov 1, 2011	14.24	14.55	13.98	14.08
1385	NYSE	DK	Mon, Oct 31, 2011	14.66	14.81	14.45	14.48
1384	NYSE	DK	Fri, Oct 28, 2011	14.98	15.08	14.86	15.01
1383	NYSE	DK	Thu, Oct 27, 2011	15.31	15.31	14.68	15.05
1382	NYSE	DK	Wed, Oct 26, 2011	14.59	14.87	14.26	14.67
1381	NYSE	DK	Tue, Oct 25, 2011	14.95	14.95	14.08	14.18
1380	NYSE	DK	Mon, Oct 24, 2011	15.33	15.52	14.78	15.00
1379	NYSE	DK	Fri, Oct 21, 2011	15.29	15.60	14.94	15.24
1378	NYSE	DK	Thu, Oct 20, 2011	14.48	14.89	14.23	14.86
1377	NYSE	DK	Wed, Oct 19, 2011	15.08	15.35	14.33	14.47
1376	NYSE	DK	Tue, Oct 18, 2011	14.66	15.34	14.31	15.14
1375	NYSE	DK	Mon, Oct 17, 2011	15.24	15.32	14.53	14.60
1374	NYSE	DK	Fri, Oct 14, 2011	14.75	15.40	14.75	15.33
1373	NYSE	DK	Thu, Oct 13, 2011	14.36	14.60	13.98	14.53
1372	NYSE	DK	Wed, Oct 12, 2011	14.24	14.66	14.23	14.40
1371	NYSE	DK	Tue, Oct 11, 2011	13.62	14.13	13.50	14.01
1370	NYSE	DK	Mon, Oct 10, 2011	12.61	13.66	12.61	13.66
1369	NYSE	DK	Fri, Oct 7, 2011	12.92	12.93	12.17	12.27
1368	NYSE	DK	Thu, Oct 6, 2011	12.18	12.94	11.90	12.91
1367	NYSE	DK	Wed, Oct 5, 2011	12.23	12.46	11.79	12.19
1366	NYSE	DK	Tue, Oct 4, 2011	10.73	12.10	10.30	12.10
1365	NYSE	DK	Mon, Oct 3, 2011	11.13	11.60	10.72	10.82
1364	NYSE	DK	Fri, Sep 30, 2011	11.47	11.82	11.26	11.27
1363	NYSE	DK	Thu, Sep 29, 2011	12.45	12.48	11.29	11.65
1362	NYSE	DK	Wed, Sep 28, 2011	12.50	12.71	12.16	12.21
1361	NYSE	DK	Tue, Sep 27, 2011	12.83	13.11	12.27	12.47
1360	NYSE	DK	Mon, Sep 26, 2011	12.26	12.64	11.52	12.63
1359	NYSE	DK	Fri, Sep 23, 2011	11.98	12.35	11.87	12.17
1358	NYSE	DK	Thu, Sep 22, 2011	12.00	12.52	11.70	12.02
1357	NYSE	DK	Wed, Sep 21, 2011	13.29	13.59	12.49	12.52
1356	NYSE	DK	Tue, Sep 20, 2011	14.10	14.23	13.32	13.32
1355	NYSE	DK	Mon, Sep 19, 2011	13.56	14.06	13.12	14.03
1354	NYSE	DK	Fri, Sep 16, 2011	14.03	14.21	13.65	13.79
1353	NYSE	DK	Thu, Sep 15, 2011	14.20	14.42	13.75	13.97
1352	NYSE	DK	Wed, Sep 14, 2011	13.60	14.19	13.11	13.90
1351	NYSE	DK	Tue, Sep 13, 2011	13.83	14.05	13.42	13.51
1350	NYSE	DK	Mon, Sep 12, 2011	13.66	14.12	13.43	13.78
1349	NYSE	DK	Fri, Sep 9, 2011	14.32	14.49	13.59	13.92
1348	NYSE	DK	Thu, Sep 8, 2011	14.43	15.08	14.28	14.45
1347	NYSE	DK	Wed, Sep 7, 2011	14.26	14.58	14.08	14.57
1346	NYSE	DK	Tue, Sep 6, 2011	13.18	14.10	13.18	14.01
1345	NYSE	DK	Fri, Sep 2, 2011	13.98	14.22	13.42	13.74
1344	NYSE	DK	Thu, Sep 1, 2011	14.79	15.13	14.32	14.37
1343	NYSE	DK	Wed, Aug 31, 2011	14.90	15.34	14.75	14.81
1342	NYSE	DK	Tue, Aug 30, 2011	14.49	14.95	14.30	14.79
1341	NYSE	DK	Mon, Aug 29, 2011	13.99	14.74	13.56	14.59
1340	NYSE	DK	Fri, Aug 26, 2011	12.94	13.79	12.78	13.77
1339	NYSE	DK	Thu, Aug 25, 2011	13.12	13.37	12.68	13.03
1338	NYSE	DK	Wed, Aug 24, 2011	13.05	13.16	12.55	12.97
1337	NYSE	DK	Tue, Aug 23, 2011	12.65	13.23	12.50	13.13
1336	NYSE	DK	Mon, Aug 22, 2011	13.61	13.61	12.28	12.57
1335	NYSE	DK	Fri, Aug 19, 2011	13.13	13.69	13.04	13.28
1334	NYSE	DK	Thu, Aug 18, 2011	13.47	13.55	12.81	13.41
1333	NYSE	DK	Wed, Aug 17, 2011	14.28	14.60	14.03	14.14
1332	NYSE	DK	Tue, Aug 16, 2011	14.09	14.31	13.75	14.16
1331	NYSE	DK	Mon, Aug 15, 2011	13.98	14.57	13.98	14.37
1330	NYSE	DK	Fri, Aug 12, 2011	14.04	14.25	13.65	13.84
1329	NYSE	DK	Thu, Aug 11, 2011	12.53	13.99	12.53	13.79
1328	NYSE	DK	Wed, Aug 10, 2011	12.05	13.16	11.86	12.39
1327	NYSE	DK	Tue, Aug 9, 2011	11.58	12.24	11.27	12.23
1326	NYSE	DK	Mon, Aug 8, 2011	12.88	12.94	11.19	11.28
1325	NYSE	DK	Fri, Aug 5, 2011	14.16	14.20	12.85	13.39
1324	NYSE	DK	Thu, Aug 4, 2011	15.81	15.90	13.92	14.02
1323	NYSE	DK	Wed, Aug 3, 2011	15.74	15.74	14.57	15.53
1322	NYSE	DK	Tue, Aug 2, 2011	16.34	16.58	15.67	15.69
1321	NYSE	DK	Mon, Aug 1, 2011	16.91	16.97	15.99	16.46
1320	NYSE	DK	Fri, Jul 29, 2011	16.13	16.63	15.60	16.62
1319	NYSE	DK	Thu, Jul 28, 2011	16.33	16.80	16.20	16.34
1318	NYSE	DK	Wed, Jul 27, 2011	16.97	16.97	16.22	16.36
1317	NYSE	DK	Tue, Jul 26, 2011	17.34	17.43	16.85	17.01
1316	NYSE	DK	Mon, Jul 25, 2011	17.18	17.47	17.01	17.25
1315	NYSE	DK	Fri, Jul 22, 2011	17.01	17.50	16.70	17.12
1314	NYSE	DK	Thu, Jul 21, 2011	16.93	17.38	16.88	16.95
1313	NYSE	DK	Wed, Jul 20, 2011	16.95	17.00	16.72	16.86
1312	NYSE	DK	Tue, Jul 19, 2011	16.39	16.98	16.39	16.90
1311	NYSE	DK	Mon, Jul 18, 2011	16.58	16.58	15.78	16.23
1310	NYSE	DK	Fri, Jul 15, 2011	16.44	16.90	16.38	16.76
1309	NYSE	DK	Thu, Jul 14, 2011	16.38	16.65	15.95	16.31
1308	NYSE	DK	Wed, Jul 13, 2011	16.19	16.66	16.11	16.29
1307	NYSE	DK	Tue, Jul 12, 2011	16.12	16.44	15.99	16.07
1306	NYSE	DK	Mon, Jul 11, 2011	16.12	16.16	15.62	16.16
1305	NYSE	DK	Fri, Jul 8, 2011	16.06	16.57	16.00	16.34
1304	NYSE	DK	Thu, Jul 7, 2011	16.00	16.28	15.73	16.23
1303	NYSE	DK	Wed, Jul 6, 2011	15.65	16.00	15.62	15.87
1302	NYSE	DK	Tue, Jul 5, 2011	15.78	15.86	15.35	15.64
1301	NYSE	DK	Fri, Jul 1, 2011	15.70	15.90	15.50	15.76
1300	NYSE	DK	Thu, Jun 30, 2011	15.00	15.83	14.95	15.70
1299	NYSE	DK	Wed, Jun 29, 2011	14.79	14.92	14.56	14.88
1298	NYSE	DK	Tue, Jun 28, 2011	14.10	14.72	14.07	14.72
1297	NYSE	DK	Mon, Jun 27, 2011	13.96	14.28	13.84	14.03
1296	NYSE	DK	Fri, Jun 24, 2011	14.30	14.34	13.70	14.01
1295	NYSE	DK	Thu, Jun 23, 2011	13.93	14.28	13.64	14.24
1294	NYSE	DK	Wed, Jun 22, 2011	14.25	14.50	14.04	14.15
1293	NYSE	DK	Tue, Jun 21, 2011	13.60	14.00	13.59	13.98
1292	NYSE	DK	Mon, Jun 20, 2011	13.27	13.59	12.97	13.50
1291	NYSE	DK	Fri, Jun 17, 2011	13.73	13.83	13.09	13.36
1290	NYSE	DK	Thu, Jun 16, 2011	13.97	14.04	13.46	13.64
1289	NYSE	DK	Wed, Jun 15, 2011	14.35	14.39	13.91	13.97
1288	NYSE	DK	Tue, Jun 14, 2011	14.38	14.79	14.38	14.49
1287	NYSE	DK	Mon, Jun 13, 2011	14.46	14.87	14.21	14.29
1286	NYSE	DK	Fri, Jun 10, 2011	14.15	14.51	14.10	14.25
1285	NYSE	DK	Thu, Jun 9, 2011	13.98	14.37	13.95	14.29
1284	NYSE	DK	Wed, Jun 8, 2011	14.35	14.49	13.80	13.90
1283	NYSE	DK	Tue, Jun 7, 2011	14.10	14.53	14.10	14.36
1282	NYSE	DK	Mon, Jun 6, 2011	14.71	14.71	13.94	13.99
1281	NYSE	DK	Fri, Jun 3, 2011	14.18	15.00	14.07	14.72
1280	NYSE	DK	Thu, Jun 2, 2011	14.70	14.79	13.83	14.41
1279	NYSE	DK	Wed, Jun 1, 2011	15.04	15.20	14.39	14.72
1278	NYSE	DK	Tue, May 31, 2011	14.61	15.41	14.61	15.09
1277	NYSE	DK	Fri, May 27, 2011	14.74	15.30	14.33	14.61
1276	NYSE	DK	Thu, May 26, 2011	14.38	14.76	14.30	14.65
1275	NYSE	DK	Wed, May 25, 2011	14.32	14.73	14.23	14.41
1274	NYSE	DK	Tue, May 24, 2011	14.73	14.76	14.03	14.35
1273	NYSE	DK	Mon, May 23, 2011	14.73	14.82	14.51	14.64
1272	NYSE	DK	Fri, May 20, 2011	14.99	15.05	14.76	14.91
1271	NYSE	DK	Thu, May 19, 2011	14.46	15.11	14.46	15.09
1270	NYSE	DK	Wed, May 18, 2011	14.16	14.63	14.00	14.38
1269	NYSE	DK	Tue, May 17, 2011	14.48	14.50	13.95	14.04
1268	NYSE	DK	Mon, May 16, 2011	14.26	14.87	14.18	14.49
1267	NYSE	DK	Fri, May 13, 2011	14.14	14.49	14.11	14.30
1266	NYSE	DK	Thu, May 12, 2011	14.45	14.50	13.65	14.11
1265	NYSE	DK	Wed, May 11, 2011	14.94	15.01	14.35	14.42
1264	NYSE	DK	Tue, May 10, 2011	14.59	15.27	14.59	15.04
1263	NYSE	DK	Mon, May 9, 2011	13.67	14.65	13.59	14.55
1262	NYSE	DK	Fri, May 6, 2011	13.14	13.94	13.14	13.59
1261	NYSE	DK	Thu, May 5, 2011	13.36	13.36	12.61	12.84
1260	NYSE	DK	Wed, May 4, 2011	12.97	13.13	12.58	13.07
1259	NYSE	DK	Tue, May 3, 2011	13.21	13.50	12.71	12.99
1258	NYSE	DK	Mon, May 2, 2011	13.39	13.68	13.26	13.28
1257	NYSE	DK	Fri, Apr 29, 2011	13.56	13.59	13.32	13.43
1256	NYSE	DK	Thu, Apr 28, 2011	13.35	13.54	13.14	13.53
1255	NYSE	DK	Wed, Apr 27, 2011	13.52	13.53	13.25	13.37
1254	NYSE	DK	Tue, Apr 26, 2011	13.80	13.83	13.46	13.51
1253	NYSE	DK	Mon, Apr 25, 2011	13.94	13.95	13.71	13.78
1252	NYSE	DK	Thu, Apr 21, 2011	13.75	13.93	13.60	13.91
1251	NYSE	DK	Wed, Apr 20, 2011	13.40	13.70	13.32	13.66
1250	NYSE	DK	Tue, Apr 19, 2011	13.62	13.62	13.11	13.16
1249	NYSE	DK	Mon, Apr 18, 2011	13.75	13.79	13.21	13.61
1248	NYSE	DK	Fri, Apr 15, 2011	14.11	14.19	13.93	14.01
1247	NYSE	DK	Thu, Apr 14, 2011	13.70	14.19	13.65	14.12
1246	NYSE	DK	Wed, Apr 13, 2011	13.42	13.99	13.41	13.80
1245	NYSE	DK	Tue, Apr 12, 2011	13.15	13.46	12.95	13.29
1244	NYSE	DK	Mon, Apr 11, 2011	13.40	13.46	13.11	13.22
1243	NYSE	DK	Fri, Apr 8, 2011	13.75	13.75	13.18	13.33
1242	NYSE	DK	Thu, Apr 7, 2011	13.70	13.80	13.33	13.52
1241	NYSE	DK	Wed, Apr 6, 2011	14.10	14.37	13.56	13.59
1240	NYSE	DK	Tue, Apr 5, 2011	13.69	14.07	13.66	14.06
1239	NYSE	DK	Mon, Apr 4, 2011	13.63	13.96	13.55	13.71
1238	NYSE	DK	Fri, Apr 1, 2011	13.70	13.82	13.49	13.54
1237	NYSE	DK	Thu, Mar 31, 2011	13.67	13.89	13.45	13.56
1236	NYSE	DK	Wed, Mar 30, 2011	13.22	13.66	13.12	13.62
1235	NYSE	DK	Tue, Mar 29, 2011	12.76	13.27	12.53	13.15
1234	NYSE	DK	Mon, Mar 28, 2011	13.03	13.15	12.64	12.65
1233	NYSE	DK	Fri, Mar 25, 2011	12.94	13.47	12.94	12.99
1232	NYSE	DK	Thu, Mar 24, 2011	12.61	12.91	12.44	12.88
1231	NYSE	DK	Wed, Mar 23, 2011	12.88	12.88	12.43	12.58
1230	NYSE	DK	Tue, Mar 22, 2011	12.31	12.95	12.31	12.95
1229	NYSE	DK	Mon, Mar 21, 2011	12.23	12.28	11.96	12.26
1228	NYSE	DK	Fri, Mar 18, 2011	12.74	12.77	11.98	12.02
1227	NYSE	DK	Thu, Mar 17, 2011	12.99	13.22	12.61	12.62
1226	NYSE	DK	Wed, Mar 16, 2011	12.81	13.02	12.73	12.73
1225	NYSE	DK	Tue, Mar 15, 2011	12.50	13.14	12.50	12.83
1224	NYSE	DK	Mon, Mar 14, 2011	12.03	13.35	11.99	12.92
1223	NYSE	DK	Fri, Mar 11, 2011	10.74	12.34	10.74	12.27
1222	NYSE	DK	Thu, Mar 10, 2011	10.80	11.81	10.65	11.58
1221	NYSE	DK	Wed, Mar 9, 2011	10.90	11.18	10.81	11.09
1220	NYSE	DK	Tue, Mar 8, 2011	10.98	11.12	10.65	10.91
1219	NYSE	DK	Mon, Mar 7, 2011	11.49	11.49	10.82	10.99
1218	NYSE	DK	Fri, Mar 4, 2011	11.56	11.65	11.35	11.40
1217	NYSE	DK	Thu, Mar 3, 2011	11.22	11.68	11.22	11.52
1216	NYSE	DK	Wed, Mar 2, 2011	10.96	11.26	10.83	11.16
1215	NYSE	DK	Tue, Mar 1, 2011	11.31	11.40	10.98	11.00
1214	NYSE	DK	Mon, Feb 28, 2011	11.19	11.61	11.01	11.25
1213	NYSE	DK	Fri, Feb 25, 2011	10.38	11.16	10.25	11.15
1212	NYSE	DK	Thu, Feb 24, 2011	10.59	10.60	10.14	10.39
1211	NYSE	DK	Wed, Feb 23, 2011	10.69	10.79	10.42	10.58
1210	NYSE	DK	Tue, Feb 22, 2011	10.61	11.14	10.41	10.63
1209	NYSE	DK	Fri, Feb 18, 2011	11.51	11.51	10.51	10.65
1208	NYSE	DK	Thu, Feb 17, 2011	11.80	12.22	11.35	11.49
1207	NYSE	DK	Wed, Feb 16, 2011	11.00	11.76	10.84	11.74
1206	NYSE	DK	Tue, Feb 15, 2011	10.48	10.95	10.35	10.85
1205	NYSE	DK	Mon, Feb 14, 2011	9.79	10.45	9.79	10.32
1204	NYSE	DK	Fri, Feb 11, 2011	9.13	9.74	9.13	9.73
1203	NYSE	DK	Thu, Feb 10, 2011	8.90	9.15	8.90	9.13
1202	NYSE	DK	Wed, Feb 9, 2011	9.02	9.09	8.84	8.97
1201	NYSE	DK	Tue, Feb 8, 2011	9.04	9.06	9.00	9.03
1200	NYSE	DK	Mon, Feb 7, 2011	9.02	9.13	8.92	9.02
1199	NYSE	DK	Fri, Feb 4, 2011	8.89	9.05	8.82	8.98
1198	NYSE	DK	Thu, Feb 3, 2011	9.05	9.05	8.77	8.88
1197	NYSE	DK	Wed, Feb 2, 2011	8.72	9.50	8.72	9.03
1196	NYSE	DK	Tue, Feb 1, 2011	8.45	8.78	8.27	8.58
1195	NYSE	DK	Mon, Jan 31, 2011	8.00	8.46	8.00	8.33
1194	NYSE	DK	Fri, Jan 28, 2011	8.25	8.53	8.04	8.04
1193	NYSE	DK	Thu, Jan 27, 2011	8.50	8.50	8.19	8.29
1192	NYSE	DK	Wed, Jan 26, 2011	7.98	8.52	7.98	8.47
1191	NYSE	DK	Tue, Jan 25, 2011	7.99	8.04	7.83	7.99
1190	NYSE	DK	Mon, Jan 24, 2011	7.85	8.18	7.85	8.06
1189	NYSE	DK	Fri, Jan 21, 2011	7.54	8.08	7.50	7.86
1188	NYSE	DK	Thu, Jan 20, 2011	7.67	7.69	7.43	7.53
1187	NYSE	DK	Wed, Jan 19, 2011	7.70	8.00	7.62	7.73
1186	NYSE	DK	Tue, Jan 18, 2011	7.61	7.75	7.48	7.68
1185	NYSE	DK	Fri, Jan 14, 2011	7.18	7.73	7.04	7.63
1184	NYSE	DK	Thu, Jan 13, 2011	6.84	7.19	6.83	7.17
1183	NYSE	DK	Wed, Jan 12, 2011	6.93	6.98	6.87	6.90
1182	NYSE	DK	Tue, Jan 11, 2011	6.92	6.92	6.87	6.90
1181	NYSE	DK	Mon, Jan 10, 2011	6.93	6.98	6.86	6.89
1180	NYSE	DK	Fri, Jan 7, 2011	7.15	7.15	6.98	6.99
1179	NYSE	DK	Thu, Jan 6, 2011	7.25	7.25	7.03	7.13
1178	NYSE	DK	Wed, Jan 5, 2011	7.24	7.26	7.18	7.23
1177	NYSE	DK	Tue, Jan 4, 2011	7.37	7.39	7.19	7.26
1176	NYSE	DK	Mon, Jan 3, 2011	7.36	7.40	7.34	7.39
1175	NYSE	DK	Fri, Dec 31, 2010	7.32	7.39	7.25	7.28
1174	NYSE	DK	Thu, Dec 30, 2010	7.34	7.40	7.31	7.32
1173	NYSE	DK	Wed, Dec 29, 2010	7.40	7.40	7.39	7.40
1172	NYSE	DK	Tue, Dec 28, 2010	7.38	7.40	7.33	7.38
1171	NYSE	DK	Mon, Dec 27, 2010	7.31	7.40	7.31	7.39
1170	NYSE	DK	Thu, Dec 23, 2010	7.26	7.42	7.26	7.32
1169	NYSE	DK	Wed, Dec 22, 2010	7.31	7.40	7.25	7.27
1168	NYSE	DK	Tue, Dec 21, 2010	7.35	7.41	7.24	7.30
1167	NYSE	DK	Mon, Dec 20, 2010	7.27	7.39	7.17	7.33
1166	NYSE	DK	Fri, Dec 17, 2010	7.27	7.30	7.08	7.27
1165	NYSE	DK	Thu, Dec 16, 2010	7.12	7.30	7.06	7.29
1164	NYSE	DK	Wed, Dec 15, 2010	7.26	7.37	7.26	7.29
1163	NYSE	DK	Tue, Dec 14, 2010	7.42	7.42	7.25	7.29
1162	NYSE	DK	Mon, Dec 13, 2010	7.54	7.54	7.37	7.37
1161	NYSE	DK	Fri, Dec 10, 2010	7.50	7.58	7.18	7.55
1160	NYSE	DK	Thu, Dec 9, 2010	7.56	7.56	7.45	7.50
1159	NYSE	DK	Wed, Dec 8, 2010	7.48	7.50	7.45	7.50
1158	NYSE	DK	Tue, Dec 7, 2010	7.50	7.52	7.38	7.44
1157	NYSE	DK	Mon, Dec 6, 2010	7.36	7.46	7.36	7.42
1156	NYSE	DK	Fri, Dec 3, 2010	7.38	7.44	7.37	7.40
1155	NYSE	DK	Thu, Dec 2, 2010	7.38	7.51	7.37	7.41
1154	NYSE	DK	Wed, Dec 1, 2010	7.25	7.54	7.13	7.40
1153	NYSE	DK	Tue, Nov 30, 2010	7.23	7.23	7.03	7.12
1152	NYSE	DK	Mon, Nov 29, 2010	7.15	7.31	7.10	7.30
1151	NYSE	DK	Fri, Nov 26, 2010	7.25	7.25	7.15	7.21
1150	NYSE	DK	Wed, Nov 24, 2010	7.13	7.26	7.13	7.26
1149	NYSE	DK	Tue, Nov 23, 2010	6.96	7.08	6.95	7.06
1148	NYSE	DK	Mon, Nov 22, 2010	7.14	7.18	6.90	7.06
1147	NYSE	DK	Fri, Nov 19, 2010	7.15	7.25	6.94	7.20
1146	NYSE	DK	Thu, Nov 18, 2010	7.14	7.20	7.09	7.14
1145	NYSE	DK	Wed, Nov 17, 2010	6.99	7.25	6.65	7.06
1144	NYSE	DK	Tue, Nov 16, 2010	7.05	7.08	6.90	7.00
1143	NYSE	DK	Mon, Nov 15, 2010	6.92	7.18	6.84	7.14
1142	NYSE	DK	Fri, Nov 12, 2010	7.04	7.07	6.89	6.90
1141	NYSE	DK	Thu, Nov 11, 2010	7.16	7.23	7.11	7.12
1140	NYSE	DK	Wed, Nov 10, 2010	7.05	7.23	6.91	7.18
1139	NYSE	DK	Tue, Nov 9, 2010	7.05	7.08	7.01	7.05
1138	NYSE	DK	Mon, Nov 8, 2010	7.12	7.22	6.95	7.01
1137	NYSE	DK	Fri, Nov 5, 2010	7.39	7.40	7.14	7.16
1136	NYSE	DK	Thu, Nov 4, 2010	7.42	7.64	7.32	7.62
1135	NYSE	DK	Wed, Nov 3, 2010	7.31	7.44	7.20	7.42
1134	NYSE	DK	Tue, Nov 2, 2010	7.25	7.34	7.17	7.32
1133	NYSE	DK	Mon, Nov 1, 2010	7.39	7.39	7.10	7.16
1132	NYSE	DK	Fri, Oct 29, 2010	7.26	7.37	7.26	7.35
1131	NYSE	DK	Thu, Oct 28, 2010	7.31	7.33	7.23	7.31
1130	NYSE	DK	Wed, Oct 27, 2010	7.25	7.33	7.24	7.29
1129	NYSE	DK	Tue, Oct 26, 2010	7.28	7.38	7.19	7.31
1128	NYSE	DK	Mon, Oct 25, 2010	7.36	7.41	7.31	7.35
1127	NYSE	DK	Fri, Oct 22, 2010	7.32	7.32	7.22	7.27
1126	NYSE	DK	Thu, Oct 21, 2010	7.47	7.47	7.20	7.32
1125	NYSE	DK	Wed, Oct 20, 2010	7.47	7.58	7.37	7.41
1124	NYSE	DK	Tue, Oct 19, 2010	7.53	7.62	7.18	7.45
1123	NYSE	DK	Mon, Oct 18, 2010	7.31	7.50	7.24	7.48
1122	NYSE	DK	Fri, Oct 15, 2010	7.31	7.33	7.15	7.31
1121	NYSE	DK	Thu, Oct 14, 2010	7.29	7.35	7.15	7.21
1120	NYSE	DK	Wed, Oct 13, 2010	7.15	7.32	7.05	7.28
1119	NYSE	DK	Tue, Oct 12, 2010	7.09	7.14	6.95	7.13
1118	NYSE	DK	Mon, Oct 11, 2010	7.00	7.15	6.95	7.13
1117	NYSE	DK	Fri, Oct 8, 2010	7.07	7.11	6.98	7.04
1116	NYSE	DK	Thu, Oct 7, 2010	7.15	7.15	6.70	7.09
1115	NYSE	DK	Wed, Oct 6, 2010	7.03	7.19	6.99	7.08
1114	NYSE	DK	Tue, Oct 5, 2010	7.03	7.08	6.72	7.05
1113	NYSE	DK	Mon, Oct 4, 2010	7.14	7.16	6.88	6.94
1112	NYSE	DK	Fri, Oct 1, 2010	7.22	7.23	7.06	7.21
1111	NYSE	DK	Thu, Sep 30, 2010	7.27	7.29	7.02	7.16
1110	NYSE	DK	Wed, Sep 29, 2010	7.07	7.23	7.00	7.23
1109	NYSE	DK	Tue, Sep 28, 2010	7.02	7.11	6.90	7.11
1108	NYSE	DK	Mon, Sep 27, 2010	6.99	7.64	6.90	6.98
1107	NYSE	DK	Fri, Sep 24, 2010	6.83	6.99	6.69	6.98
1106	NYSE	DK	Thu, Sep 23, 2010	6.67	6.80	6.63	6.71
1105	NYSE	DK	Wed, Sep 22, 2010	6.78	6.79	6.65	6.70
1104	NYSE	DK	Tue, Sep 21, 2010	6.93	6.93	6.73	6.78
1103	NYSE	DK	Mon, Sep 20, 2010	6.97	7.00	6.87	6.96
1102	NYSE	DK	Fri, Sep 17, 2010	6.84	6.95	6.67	6.94
1101	NYSE	DK	Thu, Sep 16, 2010	6.84	6.84	6.73	6.77
1100	NYSE	DK	Wed, Sep 15, 2010	6.87	6.87	6.69	6.84
1099	NYSE	DK	Tue, Sep 14, 2010	6.68	6.93	6.68	6.88
1098	NYSE	DK	Mon, Sep 13, 2010	6.65	6.79	6.56	6.72
1097	NYSE	DK	Fri, Sep 10, 2010	6.54	6.70	6.54	6.60
1096	NYSE	DK	Thu, Sep 9, 2010	6.88	6.90	6.51	6.54
1095	NYSE	DK	Wed, Sep 8, 2010	6.95	7.04	6.77	6.78
1094	NYSE	DK	Tue, Sep 7, 2010	7.05	7.09	6.89	6.91
1093	NYSE	DK	Fri, Sep 3, 2010	7.11	7.11	7.04	7.10
1092	NYSE	DK	Thu, Sep 2, 2010	6.93	7.02	6.84	7.01
1091	NYSE	DK	Wed, Sep 1, 2010	6.82	6.91	6.77	6.91
1090	NYSE	DK	Tue, Aug 31, 2010	6.56	6.73	6.56	6.71
1089	NYSE	DK	Mon, Aug 30, 2010	6.62	6.69	6.55	6.55
1088	NYSE	DK	Fri, Aug 27, 2010	6.62	6.68	6.55	6.67
1087	NYSE	DK	Thu, Aug 26, 2010	6.57	6.66	6.53	6.53
1086	NYSE	DK	Wed, Aug 25, 2010	6.33	6.59	6.31	6.56
1085	NYSE	DK	Tue, Aug 24, 2010	6.22	6.40	6.22	6.34
1084	NYSE	DK	Mon, Aug 23, 2010	6.68	6.84	6.35	6.36
1083	NYSE	DK	Fri, Aug 20, 2010	6.49	6.59	6.45	6.58
1082	NYSE	DK	Thu, Aug 19, 2010	6.75	6.84	6.50	6.55
1081	NYSE	DK	Wed, Aug 18, 2010	6.94	6.97	6.79	6.80
1080	NYSE	DK	Tue, Aug 17, 2010	6.92	7.02	6.92	6.97
1079	NYSE	DK	Mon, Aug 16, 2010	6.80	6.91	6.78	6.85
1078	NYSE	DK	Fri, Aug 13, 2010	6.99	7.06	6.86	6.86
1077	NYSE	DK	Thu, Aug 12, 2010	6.83	7.12	6.80	7.00
1076	NYSE	DK	Wed, Aug 11, 2010	7.25	7.27	6.97	6.99
1075	NYSE	DK	Tue, Aug 10, 2010	7.45	7.52	7.40	7.41
1074	NYSE	DK	Mon, Aug 9, 2010	7.57	7.57	7.49	7.56
1073	NYSE	DK	Fri, Aug 6, 2010	7.47	7.50	7.33	7.50
1072	NYSE	DK	Thu, Aug 5, 2010	7.45	7.62	7.45	7.55
1071	NYSE	DK	Wed, Aug 4, 2010	7.38	7.50	7.32	7.46
1070	NYSE	DK	Tue, Aug 3, 2010	7.39	7.43	7.11	7.36
1069	NYSE	DK	Mon, Aug 2, 2010	7.50	7.62	7.38	7.39
1068	NYSE	DK	Fri, Jul 30, 2010	7.29	7.50	7.29	7.50
1067	NYSE	DK	Thu, Jul 29, 2010	7.24	7.37	7.12	7.35
1066	NYSE	DK	Wed, Jul 28, 2010	7.36	7.40	7.17	7.20
1065	NYSE	DK	Tue, Jul 27, 2010	7.33	7.43	7.28	7.40
1064	NYSE	DK	Mon, Jul 26, 2010	7.26	7.30	7.21	7.26
1063	NYSE	DK	Fri, Jul 23, 2010	7.08	7.29	7.08	7.26
1062	NYSE	DK	Thu, Jul 22, 2010	6.92	7.19	6.84	7.13
1061	NYSE	DK	Wed, Jul 21, 2010	7.02	7.09	6.81	6.81
1060	NYSE	DK	Tue, Jul 20, 2010	6.70	7.00	6.64	6.99
1059	NYSE	DK	Mon, Jul 19, 2010	6.86	6.86	6.65	6.75
1058	NYSE	DK	Fri, Jul 16, 2010	7.10	7.10	6.75	6.82
1057	NYSE	DK	Thu, Jul 15, 2010	7.20	7.20	7.07	7.16
1056	NYSE	DK	Wed, Jul 14, 2010	7.44	7.44	7.18	7.21
1055	NYSE	DK	Tue, Jul 13, 2010	7.66	7.66	7.42	7.49
1054	NYSE	DK	Mon, Jul 12, 2010	7.78	7.78	7.52	7.58
1053	NYSE	DK	Fri, Jul 9, 2010	7.48	7.77	7.48	7.77
1052	NYSE	DK	Thu, Jul 8, 2010	7.52	7.55	7.41	7.52
1051	NYSE	DK	Wed, Jul 7, 2010	7.41	7.52	7.26	7.46
1050	NYSE	DK	Tue, Jul 6, 2010	7.39	7.58	7.22	7.36
1049	NYSE	DK	Fri, Jul 2, 2010	7.40	7.40	7.14	7.17
1048	NYSE	DK	Thu, Jul 1, 2010	7.29	7.41	7.07	7.33
1047	NYSE	DK	Wed, Jun 30, 2010	7.28	7.47	7.21	7.30
1046	NYSE	DK	Tue, Jun 29, 2010	7.34	7.34	7.16	7.26
1045	NYSE	DK	Mon, Jun 28, 2010	7.45	7.56	7.35	7.48
1044	NYSE	DK	Fri, Jun 25, 2010	7.50	7.52	7.31	7.40
1043	NYSE	DK	Thu, Jun 24, 2010	7.40	7.50	7.30	7.47
1042	NYSE	DK	Wed, Jun 23, 2010	7.30	7.41	7.12	7.36
1041	NYSE	DK	Tue, Jun 22, 2010	7.46	7.47	7.29	7.33
1040	NYSE	DK	Mon, Jun 21, 2010	7.79	7.79	7.41	7.46
1039	NYSE	DK	Fri, Jun 18, 2010	7.88	7.95	7.60	7.67
1038	NYSE	DK	Thu, Jun 17, 2010	8.25	8.25	7.65	7.83
1037	NYSE	DK	Wed, Jun 16, 2010	7.69	8.25	7.55	8.17
1036	NYSE	DK	Tue, Jun 15, 2010	7.40	7.73	7.29	7.70
1035	NYSE	DK	Mon, Jun 14, 2010	7.25	7.36	7.13	7.27
1034	NYSE	DK	Fri, Jun 11, 2010	6.89	7.13	6.89	7.10
1033	NYSE	DK	Thu, Jun 10, 2010	6.69	6.99	6.64	6.98
1032	NYSE	DK	Wed, Jun 9, 2010	6.63	6.68	6.51	6.57
1031	NYSE	DK	Tue, Jun 8, 2010	6.65	6.65	6.57	6.61
1030	NYSE	DK	Mon, Jun 7, 2010	6.59	6.88	6.59	6.61
1029	NYSE	DK	Fri, Jun 4, 2010	6.53	6.65	6.52	6.54
1028	NYSE	DK	Thu, Jun 3, 2010	6.60	6.74	6.55	6.66
1027	NYSE	DK	Wed, Jun 2, 2010	6.19	6.56	6.18	6.56
1026	NYSE	DK	Tue, Jun 1, 2010	6.55	6.55	6.18	6.19
1025	NYSE	DK	Fri, May 28, 2010	6.57	6.70	6.50	6.63
1024	NYSE	DK	Thu, May 27, 2010	6.57	6.64	6.46	6.61
1023	NYSE	DK	Wed, May 26, 2010	6.34	6.64	6.34	6.45
1022	NYSE	DK	Tue, May 25, 2010	6.16	6.37	6.16	6.34
1021	NYSE	DK	Mon, May 24, 2010	6.51	6.60	6.42	6.46
1020	NYSE	DK	Fri, May 21, 2010	6.19	6.55	6.06	6.50
1019	NYSE	DK	Thu, May 20, 2010	6.76	6.83	6.26	6.26
1018	NYSE	DK	Wed, May 19, 2010	6.98	7.00	6.74	6.88
1017	NYSE	DK	Tue, May 18, 2010	7.06	7.18	6.93	6.98
1016	NYSE	DK	Mon, May 17, 2010	7.02	7.02	6.78	6.95
1015	NYSE	DK	Fri, May 14, 2010	6.92	7.03	6.81	6.92
1014	NYSE	DK	Thu, May 13, 2010	6.95	7.10	6.85	6.98
1013	NYSE	DK	Wed, May 12, 2010	6.68	6.98	6.68	6.97
1012	NYSE	DK	Tue, May 11, 2010	6.49	6.78	6.47	6.65
1011	NYSE	DK	Mon, May 10, 2010	6.81	6.84	6.41	6.55
1010	NYSE	DK	Fri, May 7, 2010	6.76	6.82	6.30	6.55
1009	NYSE	DK	Thu, May 6, 2010	6.75	6.90	6.50	6.69
1008	NYSE	DK	Wed, May 5, 2010	7.01	7.13	6.75	6.76
1007	NYSE	DK	Tue, May 4, 2010	7.20	7.20	7.02	7.20
1006	NYSE	DK	Mon, May 3, 2010	7.02	7.30	7.02	7.30
1005	NYSE	DK	Fri, Apr 30, 2010	7.11	7.13	6.98	7.01
1004	NYSE	DK	Thu, Apr 29, 2010	6.95	7.16	6.94	7.13
1003	NYSE	DK	Wed, Apr 28, 2010	6.88	7.02	6.84	6.94
1002	NYSE	DK	Tue, Apr 27, 2010	7.25	7.30	6.82	6.86
1001	NYSE	DK	Mon, Apr 26, 2010	7.29	7.40	7.20	7.24
1000	NYSE	DK	Fri, Apr 23, 2010	7.00	7.32	7.00	7.30
999	NYSE	DK	Thu, Apr 22, 2010	7.06	7.23	7.05	7.11
998	NYSE	DK	Wed, Apr 21, 2010	7.26	7.29	7.06	7.10
997	NYSE	DK	Tue, Apr 20, 2010	7.00	7.31	7.00	7.28
996	NYSE	DK	Mon, Apr 19, 2010	6.95	6.97	6.80	6.94
995	NYSE	DK	Fri, Apr 16, 2010	7.05	7.05	6.88	6.95
994	NYSE	DK	Thu, Apr 15, 2010	7.15	7.20	7.02	7.07
993	NYSE	DK	Wed, Apr 14, 2010	7.27	7.27	7.17	7.17
992	NYSE	DK	Tue, Apr 13, 2010	7.51	7.51	7.25	7.26
991	NYSE	DK	Mon, Apr 12, 2010	7.71	7.77	7.48	7.53
990	NYSE	DK	Fri, Apr 9, 2010	7.49	8.00	7.46	7.68
989	NYSE	DK	Thu, Apr 8, 2010	7.68	7.71	7.44	7.49
988	NYSE	DK	Wed, Apr 7, 2010	7.80	8.23	7.61	7.68
987	NYSE	DK	Tue, Apr 6, 2010	7.81	8.04	7.80	7.83
986	NYSE	DK	Mon, Apr 5, 2010	7.44	7.85	7.38	7.82
985	NYSE	DK	Thu, Apr 1, 2010	7.23	7.45	7.23	7.40
984	NYSE	DK	Wed, Mar 31, 2010	7.20	7.35	7.18	7.28
983	NYSE	DK	Tue, Mar 30, 2010	7.18	7.30	7.15	7.21
982	NYSE	DK	Mon, Mar 29, 2010	7.11	7.28	7.11	7.19
981	NYSE	DK	Fri, Mar 26, 2010	7.09	7.20	7.09	7.11
980	NYSE	DK	Thu, Mar 25, 2010	7.32	7.37	7.07	7.08
979	NYSE	DK	Wed, Mar 24, 2010	7.08	7.36	6.98	7.30
978	NYSE	DK	Tue, Mar 23, 2010	7.15	7.22	7.07	7.11
977	NYSE	DK	Mon, Mar 22, 2010	7.08	7.30	7.01	7.17
976	NYSE	DK	Fri, Mar 19, 2010	7.44	7.44	7.13	7.15
975	NYSE	DK	Thu, Mar 18, 2010	7.57	7.64	7.36	7.40
974	NYSE	DK	Wed, Mar 17, 2010	7.59	7.65	7.49	7.60
973	NYSE	DK	Tue, Mar 16, 2010	7.62	7.66	7.56	7.60
972	NYSE	DK	Mon, Mar 15, 2010	7.88	7.89	7.50	7.59
971	NYSE	DK	Fri, Mar 12, 2010	8.08	8.20	7.95	7.98
970	NYSE	DK	Thu, Mar 11, 2010	8.34	8.34	7.92	8.01
969	NYSE	DK	Wed, Mar 10, 2010	7.84	8.44	7.80	8.37
968	NYSE	DK	Tue, Mar 9, 2010	7.90	7.96	7.80	7.88
967	NYSE	DK	Mon, Mar 8, 2010	8.02	8.05	7.80	7.90
966	NYSE	DK	Fri, Mar 5, 2010	7.98	8.06	7.80	8.05
965	NYSE	DK	Thu, Mar 4, 2010	7.77	7.99	7.77	7.92
964	NYSE	DK	Wed, Mar 3, 2010	7.67	7.83	7.67	7.78
963	NYSE	DK	Tue, Mar 2, 2010	7.28	7.73	7.27	7.63
962	NYSE	DK	Mon, Mar 1, 2010	7.29	7.41	7.18	7.24
961	NYSE	DK	Fri, Feb 26, 2010	7.48	7.48	7.27	7.27
960	NYSE	DK	Thu, Feb 25, 2010	7.38	7.50	7.32	7.50
959	NYSE	DK	Wed, Feb 24, 2010	7.45	7.59	7.33	7.47
958	NYSE	DK	Tue, Feb 23, 2010	7.54	7.60	7.45	7.49
957	NYSE	DK	Mon, Feb 22, 2010	7.50	7.59	7.46	7.58
956	NYSE	DK	Fri, Feb 19, 2010	7.45	7.52	7.34	7.50
955	NYSE	DK	Thu, Feb 18, 2010	7.48	7.48	7.34	7.45
954	NYSE	DK	Wed, Feb 17, 2010	7.48	7.48	7.30	7.46
953	NYSE	DK	Tue, Feb 16, 2010	6.87	7.48	6.83	7.45
952	NYSE	DK	Fri, Feb 12, 2010	6.75	6.90	6.67	6.80
951	NYSE	DK	Thu, Feb 11, 2010	6.79	6.85	6.69	6.83
950	NYSE	DK	Wed, Feb 10, 2010	6.80	6.92	6.73	6.83
949	NYSE	DK	Tue, Feb 9, 2010	6.84	6.98	6.74	6.85
948	NYSE	DK	Mon, Feb 8, 2010	6.84	6.89	6.77	6.79
947	NYSE	DK	Fri, Feb 5, 2010	6.89	6.89	6.56	6.84
946	NYSE	DK	Thu, Feb 4, 2010	7.11	7.14	6.86	6.90
945	NYSE	DK	Wed, Feb 3, 2010	7.17	7.20	7.03	7.14
944	NYSE	DK	Tue, Feb 2, 2010	7.10	7.24	7.04	7.20
943	NYSE	DK	Mon, Feb 1, 2010	7.01	7.13	6.95	7.12
942	NYSE	DK	Fri, Jan 29, 2010	7.11	7.22	6.90	6.98
941	NYSE	DK	Thu, Jan 28, 2010	7.37	7.39	7.00	7.10
940	NYSE	DK	Wed, Jan 27, 2010	6.99	7.36	6.74	7.30
939	NYSE	DK	Tue, Jan 26, 2010	7.11	7.17	7.00	7.04
938	NYSE	DK	Mon, Jan 25, 2010	7.15	7.17	7.02	7.12
937	NYSE	DK	Fri, Jan 22, 2010	7.15	7.35	6.94	7.06
936	NYSE	DK	Thu, Jan 21, 2010	7.37	7.44	7.15	7.17
935	NYSE	DK	Wed, Jan 20, 2010	7.44	7.47	7.20	7.36
934	NYSE	DK	Tue, Jan 19, 2010	7.52	7.71	7.45	7.56
933	NYSE	DK	Fri, Jan 15, 2010	7.58	7.60	7.50	7.53
932	NYSE	DK	Thu, Jan 14, 2010	7.55	7.66	7.49	7.54
931	NYSE	DK	Wed, Jan 13, 2010	7.61	7.68	7.23	7.55
930	NYSE	DK	Tue, Jan 12, 2010	7.77	7.77	7.57	7.61
929	NYSE	DK	Mon, Jan 11, 2010	7.72	7.90	7.72	7.82
928	NYSE	DK	Fri, Jan 8, 2010	7.63	7.70	7.52	7.66
927	NYSE	DK	Thu, Jan 7, 2010	7.64	7.74	7.56	7.72
926	NYSE	DK	Wed, Jan 6, 2010	7.65	7.82	7.61	7.67
925	NYSE	DK	Tue, Jan 5, 2010	7.37	7.66	7.37	7.60
924	NYSE	DK	Mon, Jan 4, 2010	7.07	7.49	7.07	7.31
923	NYSE	DK	Thu, Dec 31, 2009	7.04	7.04	6.81	6.81
922	NYSE	DK	Wed, Dec 30, 2009	6.98	7.06	6.87	7.05
921	NYSE	DK	Tue, Dec 29, 2009	7.05	7.05	6.91	7.00
920	NYSE	DK	Mon, Dec 28, 2009	7.02	7.10	6.82	7.06
919	NYSE	DK	Thu, Dec 24, 2009	7.10	7.14	6.97	7.02
918	NYSE	DK	Wed, Dec 23, 2009	6.77	7.15	6.77	7.11
917	NYSE	DK	Tue, Dec 22, 2009	6.73	6.98	6.66	6.75
916	NYSE	DK	Mon, Dec 21, 2009	6.26	6.83	6.22	6.74
915	NYSE	DK	Fri, Dec 18, 2009	6.49	6.65	6.12	6.25
914	NYSE	DK	Thu, Dec 17, 2009	6.11	6.63	6.11	6.47
913	NYSE	DK	Wed, Dec 16, 2009	5.93	6.20	5.76	6.12
912	NYSE	DK	Tue, Dec 15, 2009	5.91	6.10	5.78	5.85
911	NYSE	DK	Mon, Dec 14, 2009	5.85	6.00	5.76	5.95
910	NYSE	DK	Fri, Dec 11, 2009	5.95	5.95	5.65	5.80
909	NYSE	DK	Thu, Dec 10, 2009	6.06	6.12	5.85	5.90
908	NYSE	DK	Wed, Dec 9, 2009	6.14	6.14	5.83	6.07
907	NYSE	DK	Tue, Dec 8, 2009	6.04	6.23	6.00	6.14
906	NYSE	DK	Mon, Dec 7, 2009	6.24	6.33	6.00	6.09
905	NYSE	DK	Fri, Dec 4, 2009	6.31	6.45	6.14	6.26
904	NYSE	DK	Thu, Dec 3, 2009	6.41	6.43	6.15	6.24
903	NYSE	DK	Wed, Dec 2, 2009	6.57	6.61	6.28	6.37
902	NYSE	DK	Tue, Dec 1, 2009	6.91	6.92	6.53	6.57
901	NYSE	DK	Mon, Nov 30, 2009	6.69	6.90	6.26	6.87
900	NYSE	DK	Fri, Nov 27, 2009	6.50	6.76	6.45	6.70
899	NYSE	DK	Wed, Nov 25, 2009	6.67	6.75	6.57	6.71
898	NYSE	DK	Tue, Nov 24, 2009	6.77	6.80	6.56	6.74
897	NYSE	DK	Mon, Nov 23, 2009	6.70	6.90	6.66	6.73
896	NYSE	DK	Fri, Nov 20, 2009	6.56	6.80	6.30	6.56
895	NYSE	DK	Thu, Nov 19, 2009	6.87	6.93	6.61	6.65
894	NYSE	DK	Wed, Nov 18, 2009	6.68	6.90	6.68	6.89
893	NYSE	DK	Tue, Nov 17, 2009	6.72	6.76	6.68	6.69
892	NYSE	DK	Mon, Nov 16, 2009	6.78	6.99	6.69	6.72
891	NYSE	DK	Fri, Nov 13, 2009	6.89	6.95	6.70	6.76
890	NYSE	DK	Thu, Nov 12, 2009	7.00	7.06	6.82	6.88
889	NYSE	DK	Wed, Nov 11, 2009	7.05	7.16	6.88	7.03
888	NYSE	DK	Tue, Nov 10, 2009	6.97	7.10	6.80	7.01
887	NYSE	DK	Mon, Nov 9, 2009	7.33	7.42	6.96	7.03
886	NYSE	DK	Fri, Nov 6, 2009	7.13	7.38	6.81	7.28
885	NYSE	DK	Thu, Nov 5, 2009	6.74	7.28	6.72	7.26
884	NYSE	DK	Wed, Nov 4, 2009	6.76	6.89	6.65	6.70
883	NYSE	DK	Tue, Nov 3, 2009	6.65	6.89	6.43	6.71
882	NYSE	DK	Mon, Nov 2, 2009	6.82	6.88	6.66	6.76
881	NYSE	DK	Fri, Oct 30, 2009	7.21	7.24	6.74	6.75
880	NYSE	DK	Thu, Oct 29, 2009	6.99	7.26	6.89	7.25
879	NYSE	DK	Wed, Oct 28, 2009	7.20	7.31	6.89	6.90
878	NYSE	DK	Tue, Oct 27, 2009	7.51	7.63	7.23	7.24
877	NYSE	DK	Mon, Oct 26, 2009	7.54	7.71	7.52	7.54
876	NYSE	DK	Fri, Oct 23, 2009	7.92	7.97	7.53	7.55
875	NYSE	DK	Thu, Oct 22, 2009	7.80	7.91	7.67	7.85
874	NYSE	DK	Wed, Oct 21, 2009	7.91	8.10	7.81	7.84
873	NYSE	DK	Tue, Oct 20, 2009	8.12	8.15	7.81	7.91
872	NYSE	DK	Mon, Oct 19, 2009	8.08	8.15	7.94	8.15
871	NYSE	DK	Fri, Oct 16, 2009	8.06	8.06	7.80	8.03
870	NYSE	DK	Thu, Oct 15, 2009	7.95	8.19	7.79	8.14
869	NYSE	DK	Wed, Oct 14, 2009	8.11	8.15	7.93	8.01
868	NYSE	DK	Tue, Oct 13, 2009	8.02	8.20	7.84	8.01
867	NYSE	DK	Mon, Oct 12, 2009	8.38	8.42	8.00	8.08
866	NYSE	DK	Fri, Oct 9, 2009	8.44	8.54	8.38	8.44
865	NYSE	DK	Thu, Oct 8, 2009	8.51	8.61	8.45	8.45
864	NYSE	DK	Wed, Oct 7, 2009	8.25	8.51	8.18	8.49
863	NYSE	DK	Tue, Oct 6, 2009	8.56	8.70	8.18	8.30
862	NYSE	DK	Mon, Oct 5, 2009	8.20	8.54	8.12	8.54
861	NYSE	DK	Fri, Oct 2, 2009	8.14	8.24	8.02	8.18
860	NYSE	DK	Thu, Oct 1, 2009	8.53	8.53	8.20	8.26
859	NYSE	DK	Wed, Sep 30, 2009	8.79	8.79	8.37	8.57
858	NYSE	DK	Tue, Sep 29, 2009	8.63	8.78	8.58	8.74
857	NYSE	DK	Mon, Sep 28, 2009	8.60	8.73	8.53	8.64
856	NYSE	DK	Fri, Sep 25, 2009	8.53	8.71	8.45	8.60
855	NYSE	DK	Thu, Sep 24, 2009	8.56	8.64	8.40	8.54
854	NYSE	DK	Wed, Sep 23, 2009	8.49	8.70	8.36	8.56
853	NYSE	DK	Tue, Sep 22, 2009	8.45	8.62	8.37	8.50
852	NYSE	DK	Mon, Sep 21, 2009	8.57	8.59	8.36	8.40
851	NYSE	DK	Fri, Sep 18, 2009	8.92	8.92	8.59	8.60
850	NYSE	DK	Thu, Sep 17, 2009	8.42	9.20	8.42	8.90
849	NYSE	DK	Wed, Sep 16, 2009	8.35	8.52	8.35	8.49
848	NYSE	DK	Tue, Sep 15, 2009	8.37	8.43	8.32	8.33
847	NYSE	DK	Mon, Sep 14, 2009	8.28	8.47	8.22	8.40
846	NYSE	DK	Fri, Sep 11, 2009	8.36	8.47	8.19	8.27
845	NYSE	DK	Thu, Sep 10, 2009	8.42	8.55	8.16	8.32
844	NYSE	DK	Wed, Sep 9, 2009	8.48	8.70	8.35	8.40
843	NYSE	DK	Tue, Sep 8, 2009	8.55	8.59	8.44	8.48
842	NYSE	DK	Fri, Sep 4, 2009	8.26	8.44	8.24	8.44
841	NYSE	DK	Thu, Sep 3, 2009	8.25	8.35	8.09	8.32
840	NYSE	DK	Wed, Sep 2, 2009	8.00	8.21	7.92	8.10
839	NYSE	DK	Tue, Sep 1, 2009	8.08	8.49	7.99	8.05
838	NYSE	DK	Mon, Aug 31, 2009	8.11	8.20	7.91	8.09
837	NYSE	DK	Fri, Aug 28, 2009	8.41	8.45	8.00	8.10
836	NYSE	DK	Thu, Aug 27, 2009	8.50	8.51	8.20	8.33
835	NYSE	DK	Wed, Aug 26, 2009	8.28	8.60	8.26	8.51
834	NYSE	DK	Tue, Aug 25, 2009	8.10	8.41	8.10	8.27
833	NYSE	DK	Mon, Aug 24, 2009	8.00	8.10	7.98	8.04
832	NYSE	DK	Fri, Aug 21, 2009	7.84	8.00	7.84	7.97
831	NYSE	DK	Thu, Aug 20, 2009	7.47	7.81	7.40	7.81
830	NYSE	DK	Wed, Aug 19, 2009	7.18	7.59	7.18	7.46
829	NYSE	DK	Tue, Aug 18, 2009	7.06	7.23	7.00	7.23
828	NYSE	DK	Mon, Aug 17, 2009	7.02	7.16	6.84	7.02
827	NYSE	DK	Fri, Aug 14, 2009	7.46	7.46	7.03	7.03
826	NYSE	DK	Thu, Aug 13, 2009	7.75	7.85	7.46	7.46
825	NYSE	DK	Wed, Aug 12, 2009	7.78	7.90	7.60	7.64
824	NYSE	DK	Tue, Aug 11, 2009	7.99	8.04	7.55	7.78
823	NYSE	DK	Mon, Aug 10, 2009	8.08	8.16	7.98	8.00
822	NYSE	DK	Fri, Aug 7, 2009	8.31	8.36	8.00	8.12
821	NYSE	DK	Thu, Aug 6, 2009	8.31	8.70	8.06	8.10
820	NYSE	DK	Wed, Aug 5, 2009	8.44	8.44	8.12	8.24
819	NYSE	DK	Tue, Aug 4, 2009	8.52	8.57	8.35	8.42
818	NYSE	DK	Mon, Aug 3, 2009	8.57	8.67	8.40	8.54
817	NYSE	DK	Fri, Jul 31, 2009	8.63	8.68	8.50	8.52
816	NYSE	DK	Thu, Jul 30, 2009	8.58	8.74	8.57	8.65
815	NYSE	DK	Wed, Jul 29, 2009	8.54	8.59	8.30	8.50
814	NYSE	DK	Tue, Jul 28, 2009	8.75	8.76	8.46	8.61
813	NYSE	DK	Mon, Jul 27, 2009	8.60	8.93	8.57	8.84
812	NYSE	DK	Fri, Jul 24, 2009	8.68	8.72	8.53	8.61
811	NYSE	DK	Thu, Jul 23, 2009	8.13	8.94	8.13	8.74
810	NYSE	DK	Wed, Jul 22, 2009	8.11	8.24	8.08	8.17
809	NYSE	DK	Tue, Jul 21, 2009	8.25	8.28	7.97	8.23
808	NYSE	DK	Mon, Jul 20, 2009	7.86	8.10	7.81	8.06
807	NYSE	DK	Fri, Jul 17, 2009	7.56	7.85	7.56	7.80
806	NYSE	DK	Thu, Jul 16, 2009	7.59	7.67	7.36	7.54
805	NYSE	DK	Wed, Jul 15, 2009	7.47	7.69	7.41	7.66
804	NYSE	DK	Tue, Jul 14, 2009	7.17	7.35	7.09	7.35
803	NYSE	DK	Mon, Jul 13, 2009	7.18	7.22	6.85	7.22
802	NYSE	DK	Fri, Jul 10, 2009	7.30	7.30	7.04	7.10
801	NYSE	DK	Thu, Jul 9, 2009	7.39	7.71	7.27	7.35
800	NYSE	DK	Wed, Jul 8, 2009	7.73	7.90	7.20	7.32
799	NYSE	DK	Tue, Jul 7, 2009	8.16	8.23	7.70	7.71
798	NYSE	DK	Mon, Jul 6, 2009	8.35	8.35	8.06	8.17
797	NYSE	DK	Thu, Jul 2, 2009	8.45	8.63	8.35	8.63
796	NYSE	DK	Wed, Jul 1, 2009	8.54	8.77	8.52	8.53
795	NYSE	DK	Tue, Jun 30, 2009	8.54	8.57	8.39	8.48
794	NYSE	DK	Mon, Jun 29, 2009	8.55	8.64	8.38	8.58
793	NYSE	DK	Fri, Jun 26, 2009	8.57	8.60	8.28	8.57
792	NYSE	DK	Thu, Jun 25, 2009	7.92	8.67	7.92	8.66
791	NYSE	DK	Wed, Jun 24, 2009	8.02	8.25	7.95	8.01
790	NYSE	DK	Tue, Jun 23, 2009	8.14	8.30	7.99	8.06
789	NYSE	DK	Mon, Jun 22, 2009	8.81	8.84	8.05	8.09
788	NYSE	DK	Fri, Jun 19, 2009	9.08	9.11	8.75	8.92
787	NYSE	DK	Thu, Jun 18, 2009	8.35	9.00	8.31	8.91
786	NYSE	DK	Wed, Jun 17, 2009	8.37	8.47	8.20	8.38
785	NYSE	DK	Tue, Jun 16, 2009	8.84	8.84	8.32	8.32
784	NYSE	DK	Mon, Jun 15, 2009	8.68	8.74	8.52	8.62
783	NYSE	DK	Fri, Jun 12, 2009	8.93	8.95	8.46	8.76
782	NYSE	DK	Thu, Jun 11, 2009	9.16	9.27	8.95	8.99
781	NYSE	DK	Wed, Jun 10, 2009	8.93	9.36	8.68	9.17
780	NYSE	DK	Tue, Jun 9, 2009	9.10	9.14	8.63	8.81
779	NYSE	DK	Mon, Jun 8, 2009	9.10	9.25	8.90	9.02
778	NYSE	DK	Fri, Jun 5, 2009	9.58	9.58	8.90	9.10
777	NYSE	DK	Thu, Jun 4, 2009	9.41	9.63	9.19	9.45
776	NYSE	DK	Wed, Jun 3, 2009	9.90	9.90	9.12	9.41
775	NYSE	DK	Tue, Jun 2, 2009	10.54	10.70	10.07	10.09
774	NYSE	DK	Mon, Jun 1, 2009	10.40	10.80	10.40	10.56
773	NYSE	DK	Fri, May 29, 2009	9.77	10.30	9.75	10.25
772	NYSE	DK	Thu, May 28, 2009	9.66	10.02	9.58	9.70
771	NYSE	DK	Wed, May 27, 2009	9.07	9.78	9.07	9.45
770	NYSE	DK	Tue, May 26, 2009	9.06	9.42	9.03	9.12
769	NYSE	DK	Fri, May 22, 2009	9.48	9.48	9.11	9.14
768	NYSE	DK	Thu, May 21, 2009	9.38	9.50	9.21	9.44
767	NYSE	DK	Wed, May 20, 2009	9.43	9.92	9.43	9.57
766	NYSE	DK	Tue, May 19, 2009	9.22	9.56	8.99	9.42
765	NYSE	DK	Mon, May 18, 2009	9.27	9.65	9.20	9.22
764	NYSE	DK	Fri, May 15, 2009	9.83	9.83	9.11	9.21
763	NYSE	DK	Thu, May 14, 2009	9.37	9.94	9.18	9.91
762	NYSE	DK	Wed, May 13, 2009	9.64	9.78	9.46	9.54
761	NYSE	DK	Tue, May 12, 2009	10.53	10.62	9.66	10.01
760	NYSE	DK	Mon, May 11, 2009	10.27	10.64	9.80	10.56
759	NYSE	DK	Fri, May 8, 2009	10.29	10.38	9.93	10.27
758	NYSE	DK	Thu, May 7, 2009	11.11	11.11	9.76	10.18
757	NYSE	DK	Wed, May 6, 2009	10.96	11.41	10.57	11.35
756	NYSE	DK	Tue, May 5, 2009	10.80	10.98	10.42	10.82
755	NYSE	DK	Mon, May 4, 2009	10.40	10.86	10.36	10.83
754	NYSE	DK	Fri, May 1, 2009	10.28	10.63	10.00	10.40
753	NYSE	DK	Thu, Apr 30, 2009	10.21	10.46	10.00	10.27
752	NYSE	DK	Wed, Apr 29, 2009	10.04	10.30	9.89	10.21
751	NYSE	DK	Tue, Apr 28, 2009	9.63	10.04	9.63	9.94
750	NYSE	DK	Mon, Apr 27, 2009	10.21	10.21	9.78	9.94
749	NYSE	DK	Fri, Apr 24, 2009	9.97	10.50	9.75	10.35
748	NYSE	DK	Thu, Apr 23, 2009	9.67	9.98	9.59	9.90
747	NYSE	DK	Wed, Apr 22, 2009	9.73	9.87	9.39	9.68
746	NYSE	DK	Tue, Apr 21, 2009	9.43	10.10	9.32	9.89
745	NYSE	DK	Mon, Apr 20, 2009	10.06	10.06	9.30	9.51
744	NYSE	DK	Fri, Apr 17, 2009	10.22	10.35	10.19	10.26
743	NYSE	DK	Thu, Apr 16, 2009	10.02	10.34	9.66	10.18
742	NYSE	DK	Wed, Apr 15, 2009	10.74	10.74	9.74	10.01
741	NYSE	DK	Tue, Apr 14, 2009	11.46	11.83	11.00	11.04
740	NYSE	DK	Mon, Apr 13, 2009	11.85	11.85	11.06	11.63
739	NYSE	DK	Thu, Apr 9, 2009	11.95	12.41	11.54	11.90
738	NYSE	DK	Wed, Apr 8, 2009	11.00	11.80	10.75	11.71
737	NYSE	DK	Tue, Apr 7, 2009	10.10	11.21	10.10	10.86
736	NYSE	DK	Mon, Apr 6, 2009	11.39	11.39	10.44	10.50
735	NYSE	DK	Fri, Apr 3, 2009	10.74	11.35	10.74	11.14
734	NYSE	DK	Thu, Apr 2, 2009	10.50	11.34	10.05	10.84
733	NYSE	DK	Wed, Apr 1, 2009	10.16	10.37	9.69	10.16
732	NYSE	DK	Tue, Mar 31, 2009	10.13	10.82	10.11	10.36
731	NYSE	DK	Mon, Mar 30, 2009	10.30	10.49	9.61	10.08
730	NYSE	DK	Fri, Mar 27, 2009	11.00	11.13	10.54	10.77
729	NYSE	DK	Thu, Mar 26, 2009	11.09	11.45	10.84	11.32
728	NYSE	DK	Wed, Mar 25, 2009	10.07	10.75	9.92	10.61
727	NYSE	DK	Tue, Mar 24, 2009	10.93	10.93	9.95	10.01
726	NYSE	DK	Mon, Mar 23, 2009	10.72	11.61	10.47	10.94
725	NYSE	DK	Fri, Mar 20, 2009	10.07	10.76	9.75	10.33
724	NYSE	DK	Thu, Mar 19, 2009	10.11	10.55	9.93	9.98
723	NYSE	DK	Wed, Mar 18, 2009	9.86	10.24	9.77	9.97
722	NYSE	DK	Tue, Mar 17, 2009	9.53	10.08	9.51	9.90
721	NYSE	DK	Mon, Mar 16, 2009	8.88	9.96	8.88	9.63
720	NYSE	DK	Fri, Mar 13, 2009	8.46	8.82	8.13	8.80
719	NYSE	DK	Thu, Mar 12, 2009	7.96	8.75	7.72	8.52
718	NYSE	DK	Wed, Mar 11, 2009	7.80	8.40	7.78	8.04
717	NYSE	DK	Tue, Mar 10, 2009	7.15	7.76	7.15	7.66
716	NYSE	DK	Mon, Mar 9, 2009	6.58	7.10	6.58	6.95
715	NYSE	DK	Fri, Mar 6, 2009	6.21	6.82	6.13	6.70
714	NYSE	DK	Thu, Mar 5, 2009	6.66	7.38	5.96	6.02
713	NYSE	DK	Wed, Mar 4, 2009	6.12	6.58	5.93	6.41
712	NYSE	DK	Tue, Mar 3, 2009	5.98	6.27	5.93	5.93
711	NYSE	DK	Mon, Mar 2, 2009	6.64	6.68	5.92	5.99
710	NYSE	DK	Fri, Feb 27, 2009	6.75	7.20	6.57	6.80
709	NYSE	DK	Thu, Feb 26, 2009	6.70	7.05	6.63	6.92
708	NYSE	DK	Wed, Feb 25, 2009	6.32	6.72	6.14	6.57
707	NYSE	DK	Tue, Feb 24, 2009	6.23	6.52	5.86	6.42
706	NYSE	DK	Mon, Feb 23, 2009	6.33	6.43	5.89	5.96
705	NYSE	DK	Fri, Feb 20, 2009	6.72	6.76	5.78	6.34
704	NYSE	DK	Thu, Feb 19, 2009	7.06	7.41	6.78	6.86
703	NYSE	DK	Wed, Feb 18, 2009	7.57	7.65	6.91	6.97
702	NYSE	DK	Tue, Feb 17, 2009	8.32	8.32	7.54	7.55
701	NYSE	DK	Fri, Feb 13, 2009	7.99	8.49	7.87	8.47
700	NYSE	DK	Thu, Feb 12, 2009	7.50	8.06	7.08	8.03
699	NYSE	DK	Wed, Feb 11, 2009	7.80	8.03	7.45	7.60
698	NYSE	DK	Tue, Feb 10, 2009	7.92	8.22	7.74	7.88
697	NYSE	DK	Mon, Feb 9, 2009	7.54	8.20	7.54	7.96
696	NYSE	DK	Fri, Feb 6, 2009	7.40	7.73	7.34	7.71
695	NYSE	DK	Thu, Feb 5, 2009	7.32	7.61	7.14	7.43
694	NYSE	DK	Wed, Feb 4, 2009	7.37	7.59	7.25	7.36
693	NYSE	DK	Tue, Feb 3, 2009	7.31	7.43	7.06	7.33
692	NYSE	DK	Mon, Feb 2, 2009	6.70	7.39	6.70	7.26
691	NYSE	DK	Fri, Jan 30, 2009	7.38	7.38	6.71	6.95
690	NYSE	DK	Thu, Jan 29, 2009	7.30	7.40	7.06	7.14
689	NYSE	DK	Wed, Jan 28, 2009	7.34	7.67	7.11	7.43
688	NYSE	DK	Tue, Jan 27, 2009	7.21	7.39	6.82	7.29
687	NYSE	DK	Mon, Jan 26, 2009	6.75	7.26	6.67	7.20
686	NYSE	DK	Fri, Jan 23, 2009	6.43	7.03	6.40	6.76
685	NYSE	DK	Thu, Jan 22, 2009	7.28	7.28	6.55	6.64
684	NYSE	DK	Wed, Jan 21, 2009	6.50	7.41	6.35	7.41
683	NYSE	DK	Tue, Jan 20, 2009	7.00	7.00	6.21	6.35
682	NYSE	DK	Fri, Jan 16, 2009	6.79	6.79	5.92	6.37
681	NYSE	DK	Thu, Jan 15, 2009	6.04	6.60	5.95	6.55
680	NYSE	DK	Wed, Jan 14, 2009	6.16	6.25	5.83	6.00
679	NYSE	DK	Tue, Jan 13, 2009	5.70	6.20	5.50	6.12
678	NYSE	DK	Mon, Jan 12, 2009	5.65	5.98	5.58	5.72
677	NYSE	DK	Fri, Jan 9, 2009	6.35	6.35	5.76	5.81
676	NYSE	DK	Thu, Jan 8, 2009	6.04	6.39	5.96	6.36
675	NYSE	DK	Wed, Jan 7, 2009	5.95	6.08	5.66	6.08
674	NYSE	DK	Tue, Jan 6, 2009	6.08	6.10	5.83	6.00
673	NYSE	DK	Mon, Jan 5, 2009	5.50	5.94	5.46	5.86
672	NYSE	DK	Fri, Jan 2, 2009	5.31	5.49	5.27	5.49
671	NYSE	DK	Wed, Dec 31, 2008	5.06	5.43	4.85	5.29
670	NYSE	DK	Tue, Dec 30, 2008	5.01	5.13	4.81	5.00
669	NYSE	DK	Mon, Dec 29, 2008	5.44	5.48	5.11	5.15
668	NYSE	DK	Fri, Dec 26, 2008	5.26	5.45	5.15	5.45
667	NYSE	DK	Wed, Dec 24, 2008	5.08	5.25	4.88	5.23
666	NYSE	DK	Tue, Dec 23, 2008	5.20	5.34	4.89	5.05
665	NYSE	DK	Mon, Dec 22, 2008	5.31	5.32	4.90	5.11
664	NYSE	DK	Fri, Dec 19, 2008	5.20	5.49	5.18	5.31
663	NYSE	DK	Thu, Dec 18, 2008	5.36	5.46	5.01	5.34
662	NYSE	DK	Wed, Dec 17, 2008	5.28	5.45	4.85	5.45
661	NYSE	DK	Tue, Dec 16, 2008	4.61	5.27	4.61	5.27
660	NYSE	DK	Mon, Dec 15, 2008	5.20	5.34	4.56	4.56
659	NYSE	DK	Fri, Dec 12, 2008	4.91	5.41	4.78	5.28
658	NYSE	DK	Thu, Dec 11, 2008	5.10	5.40	4.93	5.00
657	NYSE	DK	Wed, Dec 10, 2008	4.97	5.38	4.96	5.13
656	NYSE	DK	Tue, Dec 9, 2008	4.60	5.17	4.36	4.99
655	NYSE	DK	Mon, Dec 8, 2008	5.00	5.07	4.32	4.61
654	NYSE	DK	Fri, Dec 5, 2008	4.82	4.90	4.23	4.88
653	NYSE	DK	Thu, Dec 4, 2008	5.60	5.75	4.90	4.93
652	NYSE	DK	Wed, Dec 3, 2008	5.61	5.76	5.39	5.65
651	NYSE	DK	Tue, Dec 2, 2008	5.26	5.97	5.01	5.61
650	NYSE	DK	Mon, Dec 1, 2008	5.33	5.64	5.03	5.12
649	NYSE	DK	Fri, Nov 28, 2008	5.09	5.51	5.03	5.50
648	NYSE	DK	Wed, Nov 26, 2008	4.62	5.25	4.58	5.25
647	NYSE	DK	Tue, Nov 25, 2008	4.44	4.76	4.17	4.76
646	NYSE	DK	Mon, Nov 24, 2008	3.85	4.45	3.73	4.44
645	NYSE	DK	Fri, Nov 21, 2008	4.00	4.14	3.51	3.85
644	NYSE	DK	Thu, Nov 20, 2008	4.74	4.74	4.10	4.20
643	NYSE	DK	Wed, Nov 19, 2008	5.43	5.43	4.84	4.84
642	NYSE	DK	Tue, Nov 18, 2008	4.82	5.43	4.65	5.43
641	NYSE	DK	Mon, Nov 17, 2008	5.47	5.50	4.81	4.84
640	NYSE	DK	Fri, Nov 14, 2008	5.31	5.77	5.06	5.51
639	NYSE	DK	Thu, Nov 13, 2008	4.65	5.39	4.24	5.39
638	NYSE	DK	Wed, Nov 12, 2008	4.95	5.00	4.53	4.54
637	NYSE	DK	Tue, Nov 11, 2008	4.99	5.29	4.73	5.14
636	NYSE	DK	Mon, Nov 10, 2008	5.00	5.11	4.73	5.00
635	NYSE	DK	Fri, Nov 7, 2008	5.42	5.85	4.60	4.88
634	NYSE	DK	Thu, Nov 6, 2008	6.01	6.15	5.02	5.43
633	NYSE	DK	Wed, Nov 5, 2008	6.00	6.00	5.50	5.93
632	NYSE	DK	Tue, Nov 4, 2008	5.16	6.02	5.16	6.02
631	NYSE	DK	Mon, Nov 3, 2008	5.57	5.57	5.09	5.11
630	NYSE	DK	Fri, Oct 31, 2008	4.62	5.59	4.53	5.59
629	NYSE	DK	Thu, Oct 30, 2008	4.37	4.79	4.27	4.70
628	NYSE	DK	Wed, Oct 29, 2008	4.26	4.56	4.13	4.14
627	NYSE	DK	Tue, Oct 28, 2008	4.21	4.21	3.81	4.19
626	NYSE	DK	Mon, Oct 27, 2008	4.29	4.34	3.90	3.93
625	NYSE	DK	Fri, Oct 24, 2008	4.20	4.35	4.00	4.23
624	NYSE	DK	Thu, Oct 23, 2008	4.75	5.02	4.08	4.46
623	NYSE	DK	Wed, Oct 22, 2008	4.88	5.15	4.48	4.63
622	NYSE	DK	Tue, Oct 21, 2008	4.85	5.24	4.85	4.99
621	NYSE	DK	Mon, Oct 20, 2008	4.87	5.66	4.84	5.00
620	NYSE	DK	Fri, Oct 17, 2008	4.59	4.76	4.42	4.76
619	NYSE	DK	Thu, Oct 16, 2008	4.50	4.81	4.12	4.76
618	NYSE	DK	Wed, Oct 15, 2008	5.13	5.29	4.51	4.51
617	NYSE	DK	Tue, Oct 14, 2008	5.96	6.13	5.32	5.35
616	NYSE	DK	Mon, Oct 13, 2008	5.35	5.95	5.29	5.88
615	NYSE	DK	Fri, Oct 10, 2008	5.01	5.49	4.59	5.01
614	NYSE	DK	Thu, Oct 9, 2008	6.57	6.70	5.47	5.50
613	NYSE	DK	Wed, Oct 8, 2008	6.71	7.08	6.08	6.61
612	NYSE	DK	Tue, Oct 7, 2008	8.05	8.06	7.00	7.00
611	NYSE	DK	Mon, Oct 6, 2008	8.07	8.08	7.22	7.87
610	NYSE	DK	Fri, Oct 3, 2008	8.29	8.61	8.07	8.28
609	NYSE	DK	Thu, Oct 2, 2008	8.74	8.84	8.20	8.23
608	NYSE	DK	Wed, Oct 1, 2008	9.09	9.09	8.74	8.85
607	NYSE	DK	Tue, Sep 30, 2008	9.70	9.70	8.97	9.27
606	NYSE	DK	Mon, Sep 29, 2008	9.72	9.80	8.65	9.29
605	NYSE	DK	Fri, Sep 26, 2008	9.85	10.13	9.29	10.05
604	NYSE	DK	Thu, Sep 25, 2008	9.75	10.07	9.57	10.00
603	NYSE	DK	Wed, Sep 24, 2008	9.39	9.99	9.27	9.66
602	NYSE	DK	Tue, Sep 23, 2008	9.47	10.08	9.16	9.24
601	NYSE	DK	Mon, Sep 22, 2008	10.82	10.82	9.60	9.68
600	NYSE	DK	Fri, Sep 19, 2008	10.65	10.75	9.75	10.75
599	NYSE	DK	Thu, Sep 18, 2008	9.11	9.89	8.97	9.78
598	NYSE	DK	Wed, Sep 17, 2008	9.04	9.51	8.72	8.87
597	NYSE	DK	Tue, Sep 16, 2008	8.30	9.43	8.30	9.18
596	NYSE	DK	Mon, Sep 15, 2008	9.09	9.45	8.65	8.74
595	NYSE	DK	Fri, Sep 12, 2008	8.54	9.83	8.54	9.60
594	NYSE	DK	Thu, Sep 11, 2008	7.75	8.52	7.73	8.49
593	NYSE	DK	Wed, Sep 10, 2008	8.10	8.10	7.66	7.81
592	NYSE	DK	Tue, Sep 9, 2008	8.65	8.75	7.95	7.99
591	NYSE	DK	Mon, Sep 8, 2008	8.70	8.90	8.48	8.59
590	NYSE	DK	Fri, Sep 5, 2008	8.02	8.51	7.76	8.47
589	NYSE	DK	Thu, Sep 4, 2008	8.30	8.59	8.17	8.21
588	NYSE	DK	Wed, Sep 3, 2008	7.58	8.19	7.40	8.12
587	NYSE	DK	Tue, Sep 2, 2008	8.04	8.35	7.55	7.57
586	NYSE	DK	Fri, Aug 29, 2008	8.16	8.17	7.86	7.90
585	NYSE	DK	Thu, Aug 28, 2008	8.20	8.23	7.88	8.13
584	NYSE	DK	Wed, Aug 27, 2008	7.71	8.13	7.64	8.10
583	NYSE	DK	Tue, Aug 26, 2008	7.40	7.80	7.28	7.74
582	NYSE	DK	Mon, Aug 25, 2008	7.65	7.66	7.39	7.42
581	NYSE	DK	Fri, Aug 22, 2008	7.75	7.84	7.62	7.72
580	NYSE	DK	Thu, Aug 21, 2008	7.78	7.90	7.54	7.75
579	NYSE	DK	Wed, Aug 20, 2008	7.94	8.05	7.64	7.83
578	NYSE	DK	Tue, Aug 19, 2008	7.94	8.00	7.65	7.94
577	NYSE	DK	Mon, Aug 18, 2008	8.57	8.61	7.93	8.00
576	NYSE	DK	Fri, Aug 15, 2008	8.51	8.75	8.30	8.41
575	NYSE	DK	Thu, Aug 14, 2008	8.74	8.77	8.51	8.52
574	NYSE	DK	Wed, Aug 13, 2008	8.53	8.79	8.39	8.64
573	NYSE	DK	Tue, Aug 12, 2008	8.41	8.46	7.96	8.40
572	NYSE	DK	Mon, Aug 11, 2008	8.01	8.48	8.01	8.30
571	NYSE	DK	Fri, Aug 8, 2008	7.53	8.09	7.53	8.01
570	NYSE	DK	Thu, Aug 7, 2008	8.83	8.83	7.41	7.53
569	NYSE	DK	Wed, Aug 6, 2008	8.00	9.11	7.85	9.08
568	NYSE	DK	Tue, Aug 5, 2008	7.75	8.07	7.75	8.00
567	NYSE	DK	Mon, Aug 4, 2008	8.01	8.05	7.60	7.70
566	NYSE	DK	Fri, Aug 1, 2008	8.00	8.04	7.81	7.96
565	NYSE	DK	Thu, Jul 31, 2008	8.11	8.11	7.91	7.99
564	NYSE	DK	Wed, Jul 30, 2008	8.19	8.40	7.93	8.02
563	NYSE	DK	Tue, Jul 29, 2008	7.88	8.13	7.79	8.00
562	NYSE	DK	Mon, Jul 28, 2008	8.15	8.15	7.68	7.71
561	NYSE	DK	Fri, Jul 25, 2008	7.87	8.08	7.76	8.02
560	NYSE	DK	Thu, Jul 24, 2008	8.23	8.23	7.69	7.71
559	NYSE	DK	Wed, Jul 23, 2008	8.48	8.55	8.18	8.28
558	NYSE	DK	Tue, Jul 22, 2008	7.85	8.51	7.81	8.30
557	NYSE	DK	Mon, Jul 21, 2008	7.45	8.11	7.42	7.91
556	NYSE	DK	Fri, Jul 18, 2008	7.82	7.93	7.45	7.55
555	NYSE	DK	Thu, Jul 17, 2008	8.08	8.11	7.73	7.88
554	NYSE	DK	Wed, Jul 16, 2008	7.62	8.17	7.60	8.17
553	NYSE	DK	Tue, Jul 15, 2008	7.65	8.05	7.34	7.78
552	NYSE	DK	Mon, Jul 14, 2008	8.03	8.32	7.47	7.71
551	NYSE	DK	Fri, Jul 11, 2008	8.56	8.56	7.38	8.12
550	NYSE	DK	Thu, Jul 10, 2008	8.89	8.90	8.44	8.61
549	NYSE	DK	Wed, Jul 9, 2008	9.12	9.34	8.85	8.92
548	NYSE	DK	Tue, Jul 8, 2008	9.36	9.46	8.98	9.16
547	NYSE	DK	Mon, Jul 7, 2008	8.64	9.50	8.64	9.32
546	NYSE	DK	Thu, Jul 3, 2008	9.17	9.20	8.52	8.70
545	NYSE	DK	Wed, Jul 2, 2008	9.08	9.30	9.07	9.20
544	NYSE	DK	Tue, Jul 1, 2008	9.10	9.19	8.87	9.08
543	NYSE	DK	Mon, Jun 30, 2008	9.15	9.49	9.13	9.21
542	NYSE	DK	Fri, Jun 27, 2008	9.31	9.31	8.84	9.01
541	NYSE	DK	Thu, Jun 26, 2008	10.24	10.24	9.27	9.37
540	NYSE	DK	Wed, Jun 25, 2008	10.00	10.62	9.98	10.10
539	NYSE	DK	Tue, Jun 24, 2008	9.99	10.04	9.77	9.98
538	NYSE	DK	Mon, Jun 23, 2008	10.53	10.53	9.98	10.07
537	NYSE	DK	Fri, Jun 20, 2008	10.90	10.94	10.37	10.53
536	NYSE	DK	Thu, Jun 19, 2008	10.45	10.97	10.34	10.90
535	NYSE	DK	Wed, Jun 18, 2008	10.86	10.97	10.27	10.40
534	NYSE	DK	Tue, Jun 17, 2008	11.02	11.28	10.97	11.01
533	NYSE	DK	Mon, Jun 16, 2008	11.66	11.73	10.88	10.94
532	NYSE	DK	Fri, Jun 13, 2008	11.45	11.88	11.42	11.76
531	NYSE	DK	Thu, Jun 12, 2008	11.08	11.53	11.01	11.39
530	NYSE	DK	Wed, Jun 11, 2008	11.26	11.34	10.68	11.13
529	NYSE	DK	Tue, Jun 10, 2008	11.66	11.71	11.25	11.28
528	NYSE	DK	Mon, Jun 9, 2008	12.35	12.38	11.59	11.76
527	NYSE	DK	Fri, Jun 6, 2008	13.26	13.26	12.36	12.38
526	NYSE	DK	Thu, Jun 5, 2008	13.30	13.37	13.15	13.30
525	NYSE	DK	Wed, Jun 4, 2008	13.26	13.61	13.15	13.17
524	NYSE	DK	Tue, Jun 3, 2008	12.98	13.32	12.82	13.18
523	NYSE	DK	Mon, Jun 2, 2008	13.00	13.34	12.73	12.95
522	NYSE	DK	Fri, May 30, 2008	12.74	13.03	12.61	13.03
521	NYSE	DK	Thu, May 29, 2008	12.84	12.90	12.56	12.79
520	NYSE	DK	Wed, May 28, 2008	13.00	13.02	12.63	12.73
519	NYSE	DK	Tue, May 27, 2008	13.25	13.25	12.91	12.96
518	NYSE	DK	Fri, May 23, 2008	13.60	13.79	13.06	13.13
517	NYSE	DK	Thu, May 22, 2008	13.80	14.13	13.66	13.75
516	NYSE	DK	Wed, May 21, 2008	13.00	14.40	12.87	13.67
515	NYSE	DK	Tue, May 20, 2008	12.50	12.65	12.07	12.58
514	NYSE	DK	Mon, May 19, 2008	12.62	12.85	12.38	12.56
513	NYSE	DK	Fri, May 16, 2008	12.55	12.67	12.14	12.49
512	NYSE	DK	Thu, May 15, 2008	12.13	12.59	11.95	12.49
511	NYSE	DK	Wed, May 14, 2008	11.50	12.08	11.32	12.05
510	NYSE	DK	Tue, May 13, 2008	10.65	11.27	10.65	11.26
509	NYSE	DK	Mon, May 12, 2008	10.19	10.71	10.19	10.64
508	NYSE	DK	Fri, May 9, 2008	10.25	10.30	10.15	10.15
507	NYSE	DK	Thu, May 8, 2008	10.91	10.91	10.23	10.35
506	NYSE	DK	Wed, May 7, 2008	11.37	11.40	10.76	10.94
505	NYSE	DK	Tue, May 6, 2008	11.63	11.85	10.93	11.20
504	NYSE	DK	Mon, May 5, 2008	11.08	11.31	10.85	11.31
503	NYSE	DK	Fri, May 2, 2008	11.02	11.08	10.74	11.04
502	NYSE	DK	Thu, May 1, 2008	10.95	11.04	10.75	10.98
501	NYSE	DK	Wed, Apr 30, 2008	11.10	11.20	10.95	11.03
500	NYSE	DK	Tue, Apr 29, 2008	11.08	11.19	11.00	11.10
499	NYSE	DK	Mon, Apr 28, 2008	11.13	11.24	11.00	11.01
498	NYSE	DK	Fri, Apr 25, 2008	11.40	11.40	10.94	11.06
497	NYSE	DK	Thu, Apr 24, 2008	11.03	11.31	10.85	11.28
496	NYSE	DK	Wed, Apr 23, 2008	11.21	11.26	10.81	10.83
495	NYSE	DK	Tue, Apr 22, 2008	11.75	11.75	11.21	11.22
494	NYSE	DK	Mon, Apr 21, 2008	12.15	12.16	11.76	11.78
493	NYSE	DK	Fri, Apr 18, 2008	12.43	12.59	12.12	12.18
492	NYSE	DK	Thu, Apr 17, 2008	11.90	12.36	11.88	12.30
491	NYSE	DK	Wed, Apr 16, 2008	11.76	12.15	11.76	11.99
490	NYSE	DK	Tue, Apr 15, 2008	12.00	12.00	11.65	11.72
489	NYSE	DK	Mon, Apr 14, 2008	12.03	12.27	11.86	11.94
488	NYSE	DK	Fri, Apr 11, 2008	12.55	12.58	11.99	12.03
487	NYSE	DK	Thu, Apr 10, 2008	12.84	12.84	12.47	12.57
486	NYSE	DK	Wed, Apr 9, 2008	12.90	13.12	12.68	12.73
485	NYSE	DK	Tue, Apr 8, 2008	12.80	13.10	12.66	12.85
484	NYSE	DK	Mon, Apr 7, 2008	12.57	12.98	12.47	12.80
483	NYSE	DK	Fri, Apr 4, 2008	12.64	12.90	12.32	12.32
482	NYSE	DK	Thu, Apr 3, 2008	12.90	13.13	12.56	12.68
481	NYSE	DK	Wed, Apr 2, 2008	12.87	13.17	12.69	13.17
480	NYSE	DK	Tue, Apr 1, 2008	12.96	12.96	12.72	12.86
479	NYSE	DK	Mon, Mar 31, 2008	12.94	12.94	12.54	12.67
478	NYSE	DK	Fri, Mar 28, 2008	13.16	13.16	12.72	12.72
477	NYSE	DK	Thu, Mar 27, 2008	13.35	13.41	13.01	13.05
476	NYSE	DK	Wed, Mar 26, 2008	13.08	13.65	12.80	13.35
475	NYSE	DK	Tue, Mar 25, 2008	13.30	13.49	12.98	12.98
474	NYSE	DK	Mon, Mar 24, 2008	13.28	13.74	13.28	13.39
473	NYSE	DK	Thu, Mar 20, 2008	13.25	13.47	12.82	13.47
472	NYSE	DK	Wed, Mar 19, 2008	13.33	13.77	13.05	13.05
471	NYSE	DK	Tue, Mar 18, 2008	12.96	13.57	12.83	13.40
470	NYSE	DK	Mon, Mar 17, 2008	13.07	13.36	12.85	12.88
469	NYSE	DK	Fri, Mar 14, 2008	14.15	14.25	13.39	13.52
468	NYSE	DK	Thu, Mar 13, 2008	13.85	14.22	13.17	14.15
467	NYSE	DK	Wed, Mar 12, 2008	14.97	14.97	14.01	14.15
466	NYSE	DK	Tue, Mar 11, 2008	14.18	14.97	14.10	14.96
465	NYSE	DK	Mon, Mar 10, 2008	14.09	14.19	13.76	13.87
464	NYSE	DK	Fri, Mar 7, 2008	14.00	14.26	13.95	14.11
463	NYSE	DK	Thu, Mar 6, 2008	15.00	15.05	14.01	14.07
462	NYSE	DK	Wed, Mar 5, 2008	15.25	15.30	14.82	15.01
461	NYSE	DK	Tue, Mar 4, 2008	15.54	15.88	15.09	15.18
460	NYSE	DK	Mon, Mar 3, 2008	15.75	16.46	15.61	15.80
459	NYSE	DK	Fri, Feb 29, 2008	16.09	16.25	15.60	15.78
458	NYSE	DK	Thu, Feb 28, 2008	17.15	17.36	16.13	16.43
457	NYSE	DK	Wed, Feb 27, 2008	16.44	17.19	16.43	17.18
456	NYSE	DK	Tue, Feb 26, 2008	15.66	16.92	15.65	16.70
455	NYSE	DK	Mon, Feb 25, 2008	15.70	16.83	15.70	16.71
454	NYSE	DK	Fri, Feb 22, 2008	16.30	16.38	15.16	15.69
453	NYSE	DK	Thu, Feb 21, 2008	17.16	17.16	15.91	16.15
452	NYSE	DK	Wed, Feb 20, 2008	16.59	17.05	16.59	16.98
451	NYSE	DK	Tue, Feb 19, 2008	16.05	17.08	16.05	16.71
450	NYSE	DK	Fri, Feb 15, 2008	16.15	16.15	15.59	15.94
449	NYSE	DK	Thu, Feb 14, 2008	16.50	16.61	16.17	16.22
448	NYSE	DK	Wed, Feb 13, 2008	16.48	16.71	16.35	16.65
447	NYSE	DK	Tue, Feb 12, 2008	16.83	17.05	16.41	16.48
446	NYSE	DK	Mon, Feb 11, 2008	16.77	16.85	16.39	16.83
445	NYSE	DK	Fri, Feb 8, 2008	16.25	17.17	16.22	16.80
444	NYSE	DK	Thu, Feb 7, 2008	16.26	16.48	15.98	16.31
443	NYSE	DK	Wed, Feb 6, 2008	16.82	16.98	16.32	16.32
442	NYSE	DK	Tue, Feb 5, 2008	16.39	16.67	16.30	16.63
441	NYSE	DK	Mon, Feb 4, 2008	16.55	16.82	16.44	16.70
440	NYSE	DK	Fri, Feb 1, 2008	16.59	16.93	16.40	16.72
439	NYSE	DK	Thu, Jan 31, 2008	16.10	16.67	16.00	16.43
438	NYSE	DK	Wed, Jan 30, 2008	16.61	16.81	16.22	16.31
437	NYSE	DK	Tue, Jan 29, 2008	16.05	16.51	16.02	16.45
436	NYSE	DK	Mon, Jan 28, 2008	15.40	15.76	15.19	15.75
435	NYSE	DK	Fri, Jan 25, 2008	15.81	15.96	15.19	15.39
434	NYSE	DK	Thu, Jan 24, 2008	15.55	15.85	15.31	15.48
433	NYSE	DK	Wed, Jan 23, 2008	15.33	15.59	14.83	15.45
432	NYSE	DK	Tue, Jan 22, 2008	14.99	15.67	14.95	15.64
431	NYSE	DK	Fri, Jan 18, 2008	15.81	15.97	15.32	15.59
430	NYSE	DK	Thu, Jan 17, 2008	16.25	16.71	15.81	15.81
429	NYSE	DK	Wed, Jan 16, 2008	16.56	16.58	15.93	16.05
428	NYSE	DK	Tue, Jan 15, 2008	16.59	16.72	16.18	16.55
427	NYSE	DK	Mon, Jan 14, 2008	17.40	18.10	16.56	16.93
426	NYSE	DK	Fri, Jan 11, 2008	17.45	17.54	16.81	16.96
425	NYSE	DK	Thu, Jan 10, 2008	17.26	17.83	17.15	17.67
424	NYSE	DK	Wed, Jan 9, 2008	18.08	18.08	16.77	17.33
423	NYSE	DK	Tue, Jan 8, 2008	18.61	18.75	18.00	18.10
422	NYSE	DK	Mon, Jan 7, 2008	19.42	19.51	18.69	18.75
421	NYSE	DK	Fri, Jan 4, 2008	19.40	19.57	19.14	19.40
420	NYSE	DK	Thu, Jan 3, 2008	20.14	20.20	19.58	19.67
419	NYSE	DK	Wed, Jan 2, 2008	20.16	20.47	20.03	20.18
418	NYSE	DK	Mon, Dec 31, 2007	20.26	20.26	20.01	20.23
417	NYSE	DK	Fri, Dec 28, 2007	20.30	20.45	20.11	20.26
416	NYSE	DK	Thu, Dec 27, 2007	20.58	20.58	20.06	20.18
415	NYSE	DK	Wed, Dec 26, 2007	20.51	20.93	20.26	20.73
414	NYSE	DK	Mon, Dec 24, 2007	20.20	20.37	20.03	20.36
413	NYSE	DK	Fri, Dec 21, 2007	19.47	20.14	19.47	20.14
412	NYSE	DK	Thu, Dec 20, 2007	19.85	19.85	19.24	19.54
411	NYSE	DK	Wed, Dec 19, 2007	19.50	19.85	19.38	19.79
410	NYSE	DK	Tue, Dec 18, 2007	20.27	20.27	18.97	19.49
409	NYSE	DK	Mon, Dec 17, 2007	18.94	19.90	18.30	19.74
408	NYSE	DK	Fri, Dec 14, 2007	17.61	18.10	17.60	17.95
407	NYSE	DK	Thu, Dec 13, 2007	18.03	18.31	17.50	17.82
406	NYSE	DK	Wed, Dec 12, 2007	18.40	18.40	18.13	18.22
405	NYSE	DK	Tue, Dec 11, 2007	18.36	18.61	17.90	18.03
404	NYSE	DK	Mon, Dec 10, 2007	18.64	18.70	18.28	18.37
403	NYSE	DK	Fri, Dec 7, 2007	18.25	18.59	18.21	18.41
402	NYSE	DK	Thu, Dec 6, 2007	18.61	18.82	18.22	18.44
401	NYSE	DK	Wed, Dec 5, 2007	19.00	19.05	18.25	18.50
400	NYSE	DK	Tue, Dec 4, 2007	18.65	18.90	18.35	18.75
399	NYSE	DK	Mon, Dec 3, 2007	18.73	18.96	18.50	18.63
398	NYSE	DK	Fri, Nov 30, 2007	18.91	19.08	18.31	18.44
397	NYSE	DK	Thu, Nov 29, 2007	18.46	19.17	18.46	18.55
396	NYSE	DK	Wed, Nov 28, 2007	18.59	19.09	18.51	18.80
395	NYSE	DK	Tue, Nov 27, 2007	19.37	19.44	18.65	18.90
394	NYSE	DK	Mon, Nov 26, 2007	19.90	20.08	19.36	19.53
393	NYSE	DK	Fri, Nov 23, 2007	20.06	20.29	19.63	19.92
392	NYSE	DK	Wed, Nov 21, 2007	19.81	20.22	19.55	20.11
391	NYSE	DK	Tue, Nov 20, 2007	20.50	20.86	19.64	19.97
390	NYSE	DK	Mon, Nov 19, 2007	20.52	20.63	19.89	20.43
389	NYSE	DK	Fri, Nov 16, 2007	20.97	21.23	20.35	20.65
388	NYSE	DK	Thu, Nov 15, 2007	20.75	21.33	20.64	20.82
387	NYSE	DK	Wed, Nov 14, 2007	21.66	21.85	21.00	21.09
386	NYSE	DK	Tue, Nov 13, 2007	21.65	21.68	21.00	21.60
385	NYSE	DK	Mon, Nov 12, 2007	21.28	21.77	21.20	21.49
384	NYSE	DK	Fri, Nov 9, 2007	21.55	21.79	21.27	21.54
383	NYSE	DK	Thu, Nov 8, 2007	21.74	22.48	20.01	22.17
382	NYSE	DK	Wed, Nov 7, 2007	23.69	24.05	22.38	22.45
381	NYSE	DK	Tue, Nov 6, 2007	23.30	23.49	23.05	23.32
380	NYSE	DK	Mon, Nov 5, 2007	22.70	23.25	22.70	23.12
379	NYSE	DK	Fri, Nov 2, 2007	23.43	23.51	22.79	23.07
378	NYSE	DK	Thu, Nov 1, 2007	23.39	23.84	22.81	22.89
377	NYSE	DK	Wed, Oct 31, 2007	23.74	24.27	23.71	23.99
376	NYSE	DK	Tue, Oct 30, 2007	24.00	24.49	23.62	23.69
375	NYSE	DK	Mon, Oct 29, 2007	24.35	24.45	23.93	24.26
374	NYSE	DK	Fri, Oct 26, 2007	24.59	24.98	24.30	24.69
373	NYSE	DK	Thu, Oct 25, 2007	23.84	23.90	23.28	23.71
372	NYSE	DK	Wed, Oct 24, 2007	23.25	23.63	22.79	23.41
371	NYSE	DK	Tue, Oct 23, 2007	23.79	23.90	23.16	23.25
370	NYSE	DK	Mon, Oct 22, 2007	23.84	23.84	22.73	23.47
369	NYSE	DK	Fri, Oct 19, 2007	24.73	24.90	23.75	23.84
368	NYSE	DK	Thu, Oct 18, 2007	24.55	25.25	24.54	24.88
367	NYSE	DK	Wed, Oct 17, 2007	24.96	24.99	24.14	24.54
366	NYSE	DK	Tue, Oct 16, 2007	24.75	25.11	24.62	24.80
365	NYSE	DK	Mon, Oct 15, 2007	24.70	25.40	24.54	25.07
364	NYSE	DK	Fri, Oct 12, 2007	24.71	25.34	24.63	24.78
363	NYSE	DK	Thu, Oct 11, 2007	26.00	26.17	24.60	24.64
362	NYSE	DK	Wed, Oct 10, 2007	24.76	26.08	24.02	25.88
361	NYSE	DK	Tue, Oct 9, 2007	25.47	25.83	25.19	25.63
360	NYSE	DK	Mon, Oct 8, 2007	25.10	25.93	25.00	25.52
359	NYSE	DK	Fri, Oct 5, 2007	24.88	25.68	24.88	25.27
358	NYSE	DK	Thu, Oct 4, 2007	24.57	25.33	24.57	25.00
357	NYSE	DK	Wed, Oct 3, 2007	25.25	25.50	24.34	24.44
356	NYSE	DK	Tue, Oct 2, 2007	25.66	25.83	25.05	25.48
355	NYSE	DK	Mon, Oct 1, 2007	25.08	25.95	24.99	25.51
354	NYSE	DK	Fri, Sep 28, 2007	25.94	26.00	24.70	25.08
353	NYSE	DK	Thu, Sep 27, 2007	27.87	27.91	25.24	26.17
352	NYSE	DK	Wed, Sep 26, 2007	28.15	28.15	27.18	27.80
351	NYSE	DK	Tue, Sep 25, 2007	27.54	28.15	27.43	27.80
350	NYSE	DK	Mon, Sep 24, 2007	27.90	28.00	27.02	27.45
349	NYSE	DK	Fri, Sep 21, 2007	27.33	28.00	27.02	27.97
348	NYSE	DK	Thu, Sep 20, 2007	26.89	27.15	26.44	27.07
347	NYSE	DK	Wed, Sep 19, 2007	27.40	27.77	27.00	27.06
346	NYSE	DK	Tue, Sep 18, 2007	27.51	27.68	26.55	27.39
345	NYSE	DK	Mon, Sep 17, 2007	26.34	27.75	26.23	27.15
344	NYSE	DK	Fri, Sep 14, 2007	26.29	26.73	25.85	26.54
343	NYSE	DK	Thu, Sep 13, 2007	26.22	26.95	26.00	26.53
342	NYSE	DK	Wed, Sep 12, 2007	25.27	26.56	25.20	26.22
341	NYSE	DK	Tue, Sep 11, 2007	25.10	25.22	24.66	25.00
340	NYSE	DK	Mon, Sep 10, 2007	25.84	26.00	24.63	25.06
339	NYSE	DK	Fri, Sep 7, 2007	25.77	26.22	25.58	26.13
338	NYSE	DK	Thu, Sep 6, 2007	26.21	26.70	25.56	26.17
337	NYSE	DK	Wed, Sep 5, 2007	27.80	27.94	25.60	25.98
336	NYSE	DK	Tue, Sep 4, 2007	27.41	28.34	26.96	28.05
335	NYSE	DK	Fri, Aug 31, 2007	27.58	27.77	27.06	27.42
334	NYSE	DK	Thu, Aug 30, 2007	26.90	27.87	26.57	26.91
333	NYSE	DK	Wed, Aug 29, 2007	26.70	27.17	26.36	27.08
332	NYSE	DK	Tue, Aug 28, 2007	27.52	27.71	26.22	26.40
331	NYSE	DK	Mon, Aug 27, 2007	28.00	28.27	27.57	28.04
330	NYSE	DK	Fri, Aug 24, 2007	27.64	28.34	27.21	28.04
329	NYSE	DK	Thu, Aug 23, 2007	27.10	27.75	26.62	27.42
328	NYSE	DK	Wed, Aug 22, 2007	25.70	26.78	25.51	26.72
327	NYSE	DK	Tue, Aug 21, 2007	26.00	26.47	25.34	25.54
326	NYSE	DK	Mon, Aug 20, 2007	26.40	26.80	24.84	25.51
325	NYSE	DK	Fri, Aug 17, 2007	26.46	27.32	26.02	26.65
324	NYSE	DK	Thu, Aug 16, 2007	25.65	25.95	24.31	25.31
323	NYSE	DK	Wed, Aug 15, 2007	26.85	27.20	26.21	26.43
322	NYSE	DK	Tue, Aug 14, 2007	27.08	27.37	26.11	27.00
321	NYSE	DK	Mon, Aug 13, 2007	27.00	27.77	26.40	27.10
320	NYSE	DK	Fri, Aug 10, 2007	22.40	27.45	21.35	25.89
319	NYSE	DK	Thu, Aug 9, 2007	23.25	24.28	22.50	22.97
318	NYSE	DK	Wed, Aug 8, 2007	24.25	25.34	23.84	24.27
317	NYSE	DK	Tue, Aug 7, 2007	26.25	26.25	23.70	24.08
316	NYSE	DK	Mon, Aug 6, 2007	23.82	25.11	23.42	24.91
315	NYSE	DK	Fri, Aug 3, 2007	25.11	25.36	23.80	23.93
314	NYSE	DK	Thu, Aug 2, 2007	24.85	25.41	24.38	25.07
313	NYSE	DK	Wed, Aug 1, 2007	26.13	26.84	24.51	24.96
312	NYSE	DK	Tue, Jul 31, 2007	27.60	28.09	26.48	26.48
311	NYSE	DK	Mon, Jul 30, 2007	26.00	26.72	25.67	26.61
310	NYSE	DK	Fri, Jul 27, 2007	26.10	26.85	25.50	25.90
309	NYSE	DK	Thu, Jul 26, 2007	26.54	27.25	25.15	26.36
308	NYSE	DK	Wed, Jul 25, 2007	28.30	28.64	26.84	27.23
307	NYSE	DK	Tue, Jul 24, 2007	30.00	30.00	27.58	28.17
306	NYSE	DK	Mon, Jul 23, 2007	30.40	30.77	30.00	30.28
305	NYSE	DK	Fri, Jul 20, 2007	30.37	30.37	29.43	29.68
304	NYSE	DK	Thu, Jul 19, 2007	30.71	30.72	29.92	30.28
303	NYSE	DK	Wed, Jul 18, 2007	29.50	30.21	29.12	30.21
302	NYSE	DK	Tue, Jul 17, 2007	30.29	30.33	29.47	29.65
301	NYSE	DK	Mon, Jul 16, 2007	29.83	30.27	29.52	29.70
300	NYSE	DK	Fri, Jul 13, 2007	29.01	29.51	28.89	29.21
299	NYSE	DK	Thu, Jul 12, 2007	29.10	29.27	28.27	28.59
298	NYSE	DK	Wed, Jul 11, 2007	29.95	30.66	29.43	29.75
297	NYSE	DK	Tue, Jul 10, 2007	29.30	30.00	29.06	29.72
296	NYSE	DK	Mon, Jul 9, 2007	29.47	29.47	28.98	29.35
295	NYSE	DK	Fri, Jul 6, 2007	29.20	29.22	28.60	28.66
294	NYSE	DK	Thu, Jul 5, 2007	28.40	29.43	28.39	28.83
293	NYSE	DK	Tue, Jul 3, 2007	27.80	28.77	27.60	28.10
292	NYSE	DK	Mon, Jul 2, 2007	26.65	27.92	26.61	27.50
291	NYSE	DK	Fri, Jun 29, 2007	26.82	27.19	26.56	26.65
290	NYSE	DK	Thu, Jun 28, 2007	26.77	27.20	26.58	26.89
289	NYSE	DK	Wed, Jun 27, 2007	26.98	27.20	26.19	26.77
288	NYSE	DK	Tue, Jun 26, 2007	27.62	28.22	27.07	27.23
287	NYSE	DK	Mon, Jun 25, 2007	27.24	28.49	26.96	27.58
286	NYSE	DK	Fri, Jun 22, 2007	27.20	27.75	26.67	27.24
285	NYSE	DK	Thu, Jun 21, 2007	26.25	27.39	26.16	27.36
284	NYSE	DK	Wed, Jun 20, 2007	26.65	26.77	25.96	26.03
283	NYSE	DK	Tue, Jun 19, 2007	25.20	26.18	25.17	26.01
282	NYSE	DK	Mon, Jun 18, 2007	24.52	25.78	24.52	25.20
281	NYSE	DK	Fri, Jun 15, 2007	24.53	24.64	23.89	24.37
280	NYSE	DK	Thu, Jun 14, 2007	24.68	24.68	24.05	24.20
279	NYSE	DK	Wed, Jun 13, 2007	23.56	24.39	23.56	24.36
278	NYSE	DK	Tue, Jun 12, 2007	23.62	23.91	23.27	23.31
277	NYSE	DK	Mon, Jun 11, 2007	23.73	24.24	23.72	23.87
276	NYSE	DK	Fri, Jun 8, 2007	23.30	23.67	23.01	23.50
275	NYSE	DK	Thu, Jun 7, 2007	24.30	24.30	23.02	23.07
274	NYSE	DK	Wed, Jun 6, 2007	24.88	24.88	23.53	24.24
273	NYSE	DK	Tue, Jun 5, 2007	24.44	24.86	23.98	24.27
272	NYSE	DK	Mon, Jun 4, 2007	24.02	24.47	23.91	24.30
271	NYSE	DK	Fri, Jun 1, 2007	24.00	25.00	23.89	24.02
270	NYSE	DK	Thu, May 31, 2007	24.16	24.50	23.69	23.85
269	NYSE	DK	Wed, May 30, 2007	23.82	23.82	22.54	23.61
268	NYSE	DK	Tue, May 29, 2007	23.56	24.00	23.36	23.82
267	NYSE	DK	Fri, May 25, 2007	23.62	24.25	23.38	23.56
266	NYSE	DK	Thu, May 24, 2007	23.82	23.82	23.14	23.36
265	NYSE	DK	Wed, May 23, 2007	23.84	23.99	23.49	23.74
264	NYSE	DK	Tue, May 22, 2007	23.26	24.37	23.20	23.91
263	NYSE	DK	Mon, May 21, 2007	23.40	23.94	22.71	23.26
262	NYSE	DK	Fri, May 18, 2007	21.25	23.60	21.19	23.48
261	NYSE	DK	Thu, May 17, 2007	21.35	21.71	20.96	21.11
260	NYSE	DK	Wed, May 16, 2007	21.62	21.82	20.84	21.32
259	NYSE	DK	Tue, May 15, 2007	21.90	21.97	21.43	21.51
258	NYSE	DK	Mon, May 14, 2007	21.56	22.43	21.50	21.82
257	NYSE	DK	Fri, May 11, 2007	21.47	21.50	20.78	21.49
256	NYSE	DK	Thu, May 10, 2007	21.09	21.63	20.00	21.10
255	NYSE	DK	Wed, May 9, 2007	20.84	21.58	20.82	21.19
254	NYSE	DK	Tue, May 8, 2007	21.40	21.71	20.79	21.36
253	NYSE	DK	Mon, May 7, 2007	21.62	21.72	21.18	21.37
252	NYSE	DK	Fri, May 4, 2007	21.67	21.85	21.28	21.62
251	NYSE	DK	Thu, May 3, 2007	21.41	21.85	20.27	21.77
250	NYSE	DK	Wed, May 2, 2007	19.48	21.50	19.47	21.41
249	NYSE	DK	Tue, May 1, 2007	18.99	19.50	18.75	19.49
248	NYSE	DK	Mon, Apr 30, 2007	19.55	19.87	19.05	19.07
247	NYSE	DK	Fri, Apr 27, 2007	19.65	19.84	19.30	19.56
246	NYSE	DK	Thu, Apr 26, 2007	19.92	19.98	19.15	19.64
245	NYSE	DK	Wed, Apr 25, 2007	19.33	20.09	19.33	19.92
244	NYSE	DK	Tue, Apr 24, 2007	19.00	19.32	19.00	19.32
243	NYSE	DK	Mon, Apr 23, 2007	19.11	19.28	18.93	18.94
242	NYSE	DK	Fri, Apr 20, 2007	18.98	19.19	18.76	19.14
241	NYSE	DK	Thu, Apr 19, 2007	18.87	18.95	18.67	18.76
240	NYSE	DK	Wed, Apr 18, 2007	19.19	19.25	18.73	18.97
239	NYSE	DK	Tue, Apr 17, 2007	19.58	19.65	19.00	19.10
238	NYSE	DK	Mon, Apr 16, 2007	20.00	20.10	19.64	19.64
237	NYSE	DK	Fri, Apr 13, 2007	19.93	20.00	19.87	19.91
236	NYSE	DK	Thu, Apr 12, 2007	19.61	19.86	19.39	19.85
235	NYSE	DK	Wed, Apr 11, 2007	19.77	19.90	19.38	19.56
234	NYSE	DK	Tue, Apr 10, 2007	19.77	19.90	19.60	19.71
233	NYSE	DK	Mon, Apr 9, 2007	19.27	19.70	19.27	19.63
232	NYSE	DK	Thu, Apr 5, 2007	19.40	19.50	19.16	19.17
231	NYSE	DK	Wed, Apr 4, 2007	18.76	19.40	18.68	19.40
230	NYSE	DK	Tue, Apr 3, 2007	19.48	19.53	18.68	18.76
229	NYSE	DK	Mon, Apr 2, 2007	19.25	19.49	19.11	19.48
228	NYSE	DK	Fri, Mar 30, 2007	19.22	19.28	18.83	19.13
227	NYSE	DK	Thu, Mar 29, 2007	19.25	19.25	19.00	19.18
226	NYSE	DK	Wed, Mar 28, 2007	18.92	19.15	18.90	19.15
225	NYSE	DK	Tue, Mar 27, 2007	18.80	18.85	18.41	18.83
224	NYSE	DK	Mon, Mar 26, 2007	18.74	19.00	18.59	18.87
223	NYSE	DK	Fri, Mar 23, 2007	18.90	19.10	18.75	18.77
222	NYSE	DK	Thu, Mar 22, 2007	18.46	18.95	18.41	18.84
221	NYSE	DK	Wed, Mar 21, 2007	18.00	18.41	18.00	18.30
220	NYSE	DK	Tue, Mar 20, 2007	17.52	18.01	17.47	17.93
219	NYSE	DK	Mon, Mar 19, 2007	17.59	17.60	17.15	17.58
218	NYSE	DK	Fri, Mar 16, 2007	17.42	17.48	17.26	17.41
217	NYSE	DK	Thu, Mar 15, 2007	17.42	17.49	17.36	17.43
216	NYSE	DK	Wed, Mar 14, 2007	17.58	17.61	17.15	17.48
215	NYSE	DK	Tue, Mar 13, 2007	17.40	17.60	17.26	17.42
214	NYSE	DK	Mon, Mar 12, 2007	17.41	17.49	17.12	17.44
213	NYSE	DK	Fri, Mar 9, 2007	16.93	17.57	16.78	17.55
212	NYSE	DK	Thu, Mar 8, 2007	16.90	16.92	16.45	16.79
211	NYSE	DK	Wed, Mar 7, 2007	16.38	16.70	16.36	16.61
210	NYSE	DK	Tue, Mar 6, 2007	16.25	16.48	16.08	16.28
209	NYSE	DK	Mon, Mar 5, 2007	15.75	16.35	15.71	16.01
208	NYSE	DK	Fri, Mar 2, 2007	16.26	16.45	15.93	15.96
207	NYSE	DK	Thu, Mar 1, 2007	16.34	16.47	15.75	16.35
206	NYSE	DK	Wed, Feb 28, 2007	16.86	17.00	16.20	16.50
205	NYSE	DK	Tue, Feb 27, 2007	17.09	17.50	16.63	16.85
204	NYSE	DK	Mon, Feb 26, 2007	17.45	17.56	17.22	17.52
203	NYSE	DK	Fri, Feb 23, 2007	17.03	17.36	16.95	17.36
202	NYSE	DK	Thu, Feb 22, 2007	16.49	17.01	16.41	17.00
201	NYSE	DK	Wed, Feb 21, 2007	15.94	16.53	15.86	16.53
200	NYSE	DK	Tue, Feb 20, 2007	15.92	16.10	15.70	16.10
199	NYSE	DK	Fri, Feb 16, 2007	16.08	16.08	15.67	15.94
198	NYSE	DK	Thu, Feb 15, 2007	16.15	16.33	15.99	16.08
197	NYSE	DK	Wed, Feb 14, 2007	15.42	16.31	15.42	16.27
196	NYSE	DK	Tue, Feb 13, 2007	15.21	15.44	15.18	15.42
195	NYSE	DK	Mon, Feb 12, 2007	15.35	15.55	15.08	15.22
194	NYSE	DK	Fri, Feb 9, 2007	15.76	15.94	15.32	15.45
193	NYSE	DK	Thu, Feb 8, 2007	15.82	15.96	15.69	15.79
192	NYSE	DK	Wed, Feb 7, 2007	16.05	16.11	15.90	15.98
191	NYSE	DK	Tue, Feb 6, 2007	16.61	16.75	16.16	16.22
190	NYSE	DK	Mon, Feb 5, 2007	16.75	16.90	16.39	16.46
189	NYSE	DK	Fri, Feb 2, 2007	16.99	17.14	16.81	16.81
188	NYSE	DK	Thu, Feb 1, 2007	17.02	17.02	16.87	16.98
187	NYSE	DK	Wed, Jan 31, 2007	17.00	17.03	16.55	17.02
186	NYSE	DK	Tue, Jan 30, 2007	17.00	17.32	16.80	17.20
185	NYSE	DK	Mon, Jan 29, 2007	16.94	17.10	16.76	16.99
184	NYSE	DK	Fri, Jan 26, 2007	16.22	16.90	16.15	16.87
183	NYSE	DK	Thu, Jan 25, 2007	16.49	16.49	16.14	16.25
182	NYSE	DK	Wed, Jan 24, 2007	15.82	16.47	15.73	16.45
181	NYSE	DK	Tue, Jan 23, 2007	15.35	15.98	15.24	15.91
180	NYSE	DK	Mon, Jan 22, 2007	15.95	15.95	15.14	15.24
179	NYSE	DK	Fri, Jan 19, 2007	15.23	15.87	15.20	15.75
178	NYSE	DK	Thu, Jan 18, 2007	15.36	15.48	15.10	15.23
177	NYSE	DK	Wed, Jan 17, 2007	15.40	15.66	15.32	15.48
176	NYSE	DK	Tue, Jan 16, 2007	15.50	15.55	15.19	15.49
175	NYSE	DK	Fri, Jan 12, 2007	15.49	15.62	15.34	15.50
174	NYSE	DK	Thu, Jan 11, 2007	14.82	15.79	14.82	15.22
173	NYSE	DK	Wed, Jan 10, 2007	15.11	15.17	14.83	14.92
172	NYSE	DK	Tue, Jan 9, 2007	15.25	15.36	15.07	15.21
171	NYSE	DK	Mon, Jan 8, 2007	15.41	15.63	15.20	15.41
170	NYSE	DK	Fri, Jan 5, 2007	15.21	15.63	15.00	15.40
169	NYSE	DK	Thu, Jan 4, 2007	15.05	15.66	15.00	15.33
168	NYSE	DK	Wed, Jan 3, 2007	16.25	16.38	15.81	15.92
167	NYSE	DK	Fri, Dec 29, 2006	16.65	16.65	16.11	16.39
166	NYSE	DK	Thu, Dec 28, 2006	16.75	16.75	16.56	16.64
165	NYSE	DK	Wed, Dec 27, 2006	16.70	16.81	16.60	16.78
164	NYSE	DK	Tue, Dec 26, 2006	16.44	16.75	16.44	16.74
163	NYSE	DK	Fri, Dec 22, 2006	16.60	16.89	16.40	16.44
162	NYSE	DK	Thu, Dec 21, 2006	16.98	17.08	16.66	16.66
161	NYSE	DK	Wed, Dec 20, 2006	17.50	17.52	16.98	17.05
160	NYSE	DK	Tue, Dec 19, 2006	17.00	17.32	16.70	17.27
159	NYSE	DK	Mon, Dec 18, 2006	17.80	17.80	17.00	17.09
158	NYSE	DK	Fri, Dec 15, 2006	17.58	17.85	17.58	17.80
157	NYSE	DK	Thu, Dec 14, 2006	17.50	17.95	17.50	17.57
156	NYSE	DK	Wed, Dec 13, 2006	17.80	17.87	17.45	17.61
155	NYSE	DK	Tue, Dec 12, 2006	17.82	17.92	17.52	17.90
154	NYSE	DK	Mon, Dec 11, 2006	17.75	17.84	17.35	17.77
153	NYSE	DK	Fri, Dec 8, 2006	17.64	17.69	17.37	17.64
152	NYSE	DK	Thu, Dec 7, 2006	17.66	17.78	17.50	17.54
151	NYSE	DK	Wed, Dec 6, 2006	17.12	17.70	17.12	17.66
150	NYSE	DK	Tue, Dec 5, 2006	17.43	17.43	17.12	17.20
149	NYSE	DK	Mon, Dec 4, 2006	17.07	17.31	16.95	17.27
148	NYSE	DK	Fri, Dec 1, 2006	17.04	17.15	16.56	17.08
147	NYSE	DK	Thu, Nov 30, 2006	16.80	17.22	16.52	17.04
146	NYSE	DK	Wed, Nov 29, 2006	15.76	16.50	15.72	16.50
145	NYSE	DK	Tue, Nov 28, 2006	16.17	16.26	15.80	15.83
144	NYSE	DK	Mon, Nov 27, 2006	16.66	16.80	16.17	16.17
143	NYSE	DK	Fri, Nov 24, 2006	16.61	16.98	16.61	16.75
142	NYSE	DK	Wed, Nov 22, 2006	16.75	17.01	16.70	16.70
141	NYSE	DK	Tue, Nov 21, 2006	16.81	17.02	16.72	16.93
140	NYSE	DK	Mon, Nov 20, 2006	17.26	17.28	16.81	17.09
139	NYSE	DK	Fri, Nov 17, 2006	17.11	17.36	17.09	17.25
138	NYSE	DK	Thu, Nov 16, 2006	17.23	17.23	16.94	17.15
137	NYSE	DK	Wed, Nov 15, 2006	16.97	17.37	16.88	17.25
136	NYSE	DK	Tue, Nov 14, 2006	17.08	17.23	16.60	16.99
135	NYSE	DK	Mon, Nov 13, 2006	18.00	18.00	16.71	16.98
134	NYSE	DK	Fri, Nov 10, 2006	18.00	18.17	17.91	18.01
133	NYSE	DK	Thu, Nov 9, 2006	16.70	18.10	16.70	18.10
132	NYSE	DK	Wed, Nov 8, 2006	18.44	18.77	18.43	18.70
131	NYSE	DK	Tue, Nov 7, 2006	18.46	18.60	18.42	18.44
130	NYSE	DK	Mon, Nov 6, 2006	18.47	18.59	18.37	18.44
129	NYSE	DK	Fri, Nov 3, 2006	18.11	18.48	18.11	18.37
128	NYSE	DK	Thu, Nov 2, 2006	18.29	18.33	17.98	18.14
127	NYSE	DK	Wed, Nov 1, 2006	18.63	18.63	18.00	18.29
126	NYSE	DK	Tue, Oct 31, 2006	18.45	18.79	18.45	18.63
125	NYSE	DK	Mon, Oct 30, 2006	18.73	18.73	18.41	18.54
124	NYSE	DK	Fri, Oct 27, 2006	18.75	18.81	18.52	18.75
123	NYSE	DK	Thu, Oct 26, 2006	18.32	18.75	18.21	18.75
122	NYSE	DK	Wed, Oct 25, 2006	18.19	19.00	18.19	18.75
121	NYSE	DK	Tue, Oct 24, 2006	17.90	18.24	17.69	18.18
120	NYSE	DK	Mon, Oct 23, 2006	18.14	18.34	18.05	18.11
119	NYSE	DK	Fri, Oct 20, 2006	18.44	18.48	18.14	18.32
118	NYSE	DK	Thu, Oct 19, 2006	18.19	18.45	18.05	18.35
117	NYSE	DK	Wed, Oct 18, 2006	18.50	18.50	17.96	18.05
116	NYSE	DK	Tue, Oct 17, 2006	18.50	18.60	18.35	18.43
115	NYSE	DK	Mon, Oct 16, 2006	18.15	18.47	18.15	18.44
114	NYSE	DK	Fri, Oct 13, 2006	17.70	18.22	17.65	18.18
113	NYSE	DK	Thu, Oct 12, 2006	18.00	18.06	17.35	17.66
112	NYSE	DK	Wed, Oct 11, 2006	17.40	17.66	17.34	17.57
111	NYSE	DK	Tue, Oct 10, 2006	17.45	17.80	17.05	17.42
110	NYSE	DK	Mon, Oct 9, 2006	17.31	17.55	17.15	17.45
109	NYSE	DK	Fri, Oct 6, 2006	17.72	17.72	17.04	17.18
108	NYSE	DK	Thu, Oct 5, 2006	17.25	17.74	17.23	17.47
107	NYSE	DK	Wed, Oct 4, 2006	16.71	17.16	16.63	17.11
106	NYSE	DK	Tue, Oct 3, 2006	17.45	17.60	16.65	16.81
105	NYSE	DK	Mon, Oct 2, 2006	18.50	18.56	17.73	17.95
104	NYSE	DK	Fri, Sep 29, 2006	18.31	18.50	18.27	18.50
103	NYSE	DK	Thu, Sep 28, 2006	18.19	18.44	18.09	18.31
102	NYSE	DK	Wed, Sep 27, 2006	17.94	18.50	17.18	18.14
101	NYSE	DK	Tue, Sep 26, 2006	16.89	17.36	16.89	17.28
100	NYSE	DK	Mon, Sep 25, 2006	16.29	16.88	16.00	16.79
99	NYSE	DK	Fri, Sep 22, 2006	16.73	16.82	16.30	16.44
98	NYSE	DK	Thu, Sep 21, 2006	17.22	17.35	16.60	16.61
97	NYSE	DK	Wed, Sep 20, 2006	16.82	18.10	16.43	17.22
96	NYSE	DK	Tue, Sep 19, 2006	17.96	18.40	16.57	16.92
95	NYSE	DK	Mon, Sep 18, 2006	17.68	18.57	17.50	17.95
94	NYSE	DK	Fri, Sep 15, 2006	17.20	17.85	16.82	17.76
93	NYSE	DK	Thu, Sep 14, 2006	17.80	17.83	16.91	17.00
92	NYSE	DK	Wed, Sep 13, 2006	16.86	17.57	16.80	17.54
91	NYSE	DK	Tue, Sep 12, 2006	16.03	16.78	16.01	16.69
90	NYSE	DK	Mon, Sep 11, 2006	17.25	17.48	16.30	16.43
89	NYSE	DK	Fri, Sep 8, 2006	18.66	18.98	17.67	18.06
88	NYSE	DK	Thu, Sep 7, 2006	18.41	18.94	18.28	18.80
87	NYSE	DK	Wed, Sep 6, 2006	19.56	19.65	18.50	19.14
86	NYSE	DK	Tue, Sep 5, 2006	21.10	21.10	20.10	20.22
85	NYSE	DK	Fri, Sep 1, 2006	20.92	21.76	20.92	21.10
84	NYSE	DK	Thu, Aug 31, 2006	20.24	21.33	19.82	20.91
83	NYSE	DK	Wed, Aug 30, 2006	20.10	20.44	19.51	20.05
82	NYSE	DK	Tue, Aug 29, 2006	20.46	20.49	19.04	19.93
81	NYSE	DK	Mon, Aug 28, 2006	21.80	21.82	20.00	20.46
80	NYSE	DK	Fri, Aug 25, 2006	21.47	22.18	21.39	21.62
79	NYSE	DK	Thu, Aug 24, 2006	21.90	22.20	21.01	21.31
78	NYSE	DK	Wed, Aug 23, 2006	22.40	22.85	20.85	21.78
77	NYSE	DK	Tue, Aug 22, 2006	20.98	21.66	20.70	21.64
76	NYSE	DK	Mon, Aug 21, 2006	21.00	21.00	20.25	20.50
75	NYSE	DK	Fri, Aug 18, 2006	19.40	19.90	19.16	19.90
74	NYSE	DK	Thu, Aug 17, 2006	19.31	19.80	18.80	19.32
73	NYSE	DK	Wed, Aug 16, 2006	19.12	19.39	18.55	19.29
72	NYSE	DK	Tue, Aug 15, 2006	19.49	19.50	18.35	18.88
71	NYSE	DK	Mon, Aug 14, 2006	18.85	19.75	18.72	19.30
70	NYSE	DK	Fri, Aug 11, 2006	17.50	18.92	17.48	18.60
69	NYSE	DK	Thu, Aug 10, 2006	17.12	17.48	17.10	17.48
68	NYSE	DK	Wed, Aug 9, 2006	17.00	17.39	16.33	17.32
67	NYSE	DK	Tue, Aug 8, 2006	16.00	16.03	15.71	15.79
66	NYSE	DK	Mon, Aug 7, 2006	16.00	16.20	15.75	15.95
65	NYSE	DK	Fri, Aug 4, 2006	16.49	16.50	15.90	16.00
64	NYSE	DK	Thu, Aug 3, 2006	16.46	16.52	16.21	16.29
63	NYSE	DK	Wed, Aug 2, 2006	16.55	16.55	16.25	16.46
62	NYSE	DK	Tue, Aug 1, 2006	16.55	16.55	16.14	16.36
61	NYSE	DK	Mon, Jul 31, 2006	16.06	16.30	15.92	16.30
60	NYSE	DK	Fri, Jul 28, 2006	16.12	16.14	15.91	16.03
59	NYSE	DK	Thu, Jul 27, 2006	16.00	16.25	15.81	15.95
58	NYSE	DK	Wed, Jul 26, 2006	15.56	15.99	15.10	15.88
57	NYSE	DK	Tue, Jul 25, 2006	15.42	15.89	15.20	15.76
56	NYSE	DK	Mon, Jul 24, 2006	15.40	15.45	15.29	15.45
55	NYSE	DK	Fri, Jul 21, 2006	15.45	15.45	15.05	15.15
54	NYSE	DK	Thu, Jul 20, 2006	15.70	15.74	15.21	15.44
53	NYSE	DK	Wed, Jul 19, 2006	15.10	15.60	15.05	15.53
52	NYSE	DK	Tue, Jul 18, 2006	15.55	15.57	15.07	15.28
51	NYSE	DK	Mon, Jul 17, 2006	15.42	15.67	15.06	15.47
50	NYSE	DK	Fri, Jul 14, 2006	15.05	15.75	14.93	15.29
49	NYSE	DK	Thu, Jul 13, 2006	15.40	15.41	15.02	15.22
48	NYSE	DK	Wed, Jul 12, 2006	15.52	15.54	15.30	15.45
47	NYSE	DK	Tue, Jul 11, 2006	15.37	15.55	15.31	15.54
46	NYSE	DK	Mon, Jul 10, 2006	15.19	15.62	15.19	15.62
45	NYSE	DK	Fri, Jul 7, 2006	15.00	15.46	15.00	15.17
44	NYSE	DK	Thu, Jul 6, 2006	15.10	15.20	14.96	15.12
43	NYSE	DK	Wed, Jul 5, 2006	15.29	15.32	14.83	15.20
42	NYSE	DK	Mon, Jul 3, 2006	15.20	15.39	15.01	15.21
41	NYSE	DK	Fri, Jun 30, 2006	16.00	16.00	15.20	15.20
40	NYSE	DK	Thu, Jun 29, 2006	14.90	15.72	14.78	15.58
39	NYSE	DK	Wed, Jun 28, 2006	14.65	15.08	14.50	14.95
38	NYSE	DK	Tue, Jun 27, 2006	14.70	14.72	14.23	14.39
37	NYSE	DK	Mon, Jun 26, 2006	14.30	14.44	14.10	14.44
36	NYSE	DK	Fri, Jun 23, 2006	14.50	14.51	14.26	14.30
35	NYSE	DK	Thu, Jun 22, 2006	14.91	14.91	14.25	14.48
34	NYSE	DK	Wed, Jun 21, 2006	14.08	14.80	14.08	14.59
33	NYSE	DK	Tue, Jun 20, 2006	13.75	14.07	13.00	14.00
32	NYSE	DK	Mon, Jun 19, 2006	13.95	13.95	13.40	13.65
31	NYSE	DK	Fri, Jun 16, 2006	13.18	13.93	13.01	13.75
30	NYSE	DK	Thu, Jun 15, 2006	12.75	13.45	12.70	13.18
29	NYSE	DK	Wed, Jun 14, 2006	12.50	12.60	12.30	12.49
28	NYSE	DK	Tue, Jun 13, 2006	13.15	13.33	12.08	12.28
27	NYSE	DK	Mon, Jun 12, 2006	14.25	14.30	12.97	13.20
26	NYSE	DK	Fri, Jun 9, 2006	14.40	14.70	14.22	14.35
25	NYSE	DK	Thu, Jun 8, 2006	14.60	14.67	13.87	14.16
24	NYSE	DK	Wed, Jun 7, 2006	14.38	14.84	13.83	14.49
23	NYSE	DK	Tue, Jun 6, 2006	14.81	14.89	14.12	14.35
22	NYSE	DK	Mon, Jun 5, 2006	15.10	15.40	15.01	15.04
21	NYSE	DK	Fri, Jun 2, 2006	14.75	15.12	14.60	15.00
20	NYSE	DK	Thu, Jun 1, 2006	14.90	15.10	14.25	14.66
19	NYSE	DK	Wed, May 31, 2006	15.00	15.14	14.77	14.80
18	NYSE	DK	Tue, May 30, 2006	15.20	15.46	14.79	15.00
17	NYSE	DK	Fri, May 26, 2006	15.33	15.33	15.11	15.15
16	NYSE	DK	Thu, May 25, 2006	15.83	15.87	14.89	15.33
15	NYSE	DK	Wed, May 24, 2006	16.29	16.40	15.35	15.75
14	NYSE	DK	Tue, May 23, 2006	15.24	16.30	15.24	16.00
13	NYSE	DK	Mon, May 22, 2006	15.15	15.20	14.93	15.14
12	NYSE	DK	Fri, May 19, 2006	15.70	15.72	14.55	15.15
11	NYSE	DK	Thu, May 18, 2006	15.77	16.00	15.60	15.60
10	NYSE	DK	Wed, May 17, 2006	16.40	16.40	15.60	15.67
9	NYSE	DK	Tue, May 16, 2006	16.40	16.75	16.03	16.06
8	NYSE	DK	Mon, May 15, 2006	17.70	17.70	16.30	16.39
7	NYSE	DK	Fri, May 12, 2006	17.85	17.99	17.70	17.71
6	NYSE	DK	Thu, May 11, 2006	17.39	17.71	17.35	17.68
5	NYSE	DK	Wed, May 10, 2006	17.15	17.35	17.03	17.29
4	NYSE	DK	Tue, May 9, 2006	17.19	17.26	16.85	16.95
3	NYSE	DK	Mon, May 8, 2006	16.50	16.97	16.48	16.83
2	NYSE	DK	Fri, May 5, 2006	16.28	16.55	16.26	16.42
1	NYSE	DK	Thu, May 4, 2006	16.11	17.15	16.10	16.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Delek US Holdings Inc NYSE:DK 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