Delta Apparel Inc NYSE:DLA Historical Prices

Below are the 5785 trading days of historical prices for DLA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5785	NYSE	DLA	Tue, Mar 5, 2024	3.51	3.56	3.47	3.47
5784	NYSE	DLA	Mon, Mar 4, 2024	3.68	3.68	3.45	3.50
5783	NYSE	DLA	Fri, Mar 1, 2024	3.69	3.72	3.53	3.69
5782	NYSE	DLA	Thu, Feb 29, 2024	3.53	3.69	3.46	3.59
5781	NYSE	DLA	Wed, Feb 28, 2024	3.01	3.59	3.01	3.59
5780	NYSE	DLA	Tue, Feb 27, 2024	3.10	3.13	2.88	2.98
5779	NYSE	DLA	Mon, Feb 26, 2024	3.00	3.12	2.96	3.09
5778	NYSE	DLA	Fri, Feb 23, 2024	3.04	3.10	2.83	2.96
5777	NYSE	DLA	Thu, Feb 22, 2024	2.88	3.10	2.68	3.10
5776	NYSE	DLA	Wed, Feb 21, 2024	2.48	2.89	2.48	2.80
5775	NYSE	DLA	Tue, Feb 20, 2024	2.80	2.80	2.47	2.47
5774	NYSE	DLA	Fri, Feb 16, 2024	2.90	2.96	2.72	2.75
5773	NYSE	DLA	Thu, Feb 15, 2024	3.10	3.10	2.83	2.91
5772	NYSE	DLA	Wed, Feb 14, 2024	3.95	4.01	3.00	3.05
5771	NYSE	DLA	Tue, Feb 13, 2024	6.09	6.09	2.70	3.95
5770	NYSE	DLA	Mon, Feb 12, 2024	7.16	7.16	6.75	6.77
5769	NYSE	DLA	Fri, Feb 9, 2024	7.19	7.42	7.15	7.36
5768	NYSE	DLA	Thu, Feb 8, 2024	7.15	7.50	7.15	7.33
5767	NYSE	DLA	Wed, Feb 7, 2024	7.50	7.50	7.11	7.11
5766	NYSE	DLA	Mon, Feb 5, 2024	7.55	7.86	7.52	7.52
5765	NYSE	DLA	Fri, Feb 2, 2024	7.65	7.88	7.50	7.88
5764	NYSE	DLA	Thu, Feb 1, 2024	7.51	7.78	7.41	7.78
5763	NYSE	DLA	Wed, Jan 31, 2024	7.69	7.94	7.60	7.61
5762	NYSE	DLA	Tue, Jan 30, 2024	7.65	7.78	7.50	7.75
5761	NYSE	DLA	Mon, Jan 29, 2024	7.87	8.00	7.57	7.87
5760	NYSE	DLA	Fri, Jan 26, 2024	7.61	7.93	7.51	7.87
5759	NYSE	DLA	Thu, Jan 25, 2024	7.30	7.48	7.27	7.48
5758	NYSE	DLA	Wed, Jan 24, 2024	7.20	7.30	7.12	7.30
5757	NYSE	DLA	Tue, Jan 23, 2024	7.22	7.28	7.17	7.23
5756	NYSE	DLA	Mon, Jan 22, 2024	7.20	7.36	7.10	7.22
5755	NYSE	DLA	Fri, Jan 19, 2024	7.14	7.22	7.09	7.22
5754	NYSE	DLA	Thu, Jan 18, 2024	7.15	7.21	7.12	7.18
5753	NYSE	DLA	Wed, Jan 17, 2024	7.10	7.22	7.10	7.15
5752	NYSE	DLA	Tue, Jan 16, 2024	7.14	7.22	7.09	7.20
5751	NYSE	DLA	Fri, Jan 12, 2024	7.15	7.23	7.06	7.23
5750	NYSE	DLA	Thu, Jan 11, 2024	7.25	7.27	7.05	7.05
5749	NYSE	DLA	Wed, Jan 10, 2024	7.21	7.25	7.16	7.18
5748	NYSE	DLA	Tue, Jan 9, 2024	7.25	7.30	7.16	7.22
5747	NYSE	DLA	Mon, Jan 8, 2024	7.23	7.35	7.16	7.30
5746	NYSE	DLA	Fri, Jan 5, 2024	7.23	7.46	7.23	7.27
5745	NYSE	DLA	Thu, Jan 4, 2024	7.23	7.40	7.23	7.35
5744	NYSE	DLA	Wed, Jan 3, 2024	7.13	7.35	7.13	7.29
5743	NYSE	DLA	Tue, Jan 2, 2024	7.13	7.29	7.08	7.23
5742	NYSE	DLA	Fri, Dec 29, 2023	7.35	7.40	7.13	7.13
5741	NYSE	DLA	Thu, Dec 28, 2023	7.35	7.45	7.30	7.39
5740	NYSE	DLA	Wed, Dec 27, 2023	7.32	7.46	7.27	7.35
5739	NYSE	DLA	Tue, Dec 26, 2023	7.31	7.51	7.25	7.35
5738	NYSE	DLA	Fri, Dec 22, 2023	7.31	7.47	7.28	7.44
5737	NYSE	DLA	Thu, Dec 21, 2023	7.22	7.46	7.22	7.35
5736	NYSE	DLA	Wed, Dec 20, 2023	7.23	7.35	7.01	7.22
5735	NYSE	DLA	Tue, Dec 19, 2023	6.96	7.22	6.91	7.19
5734	NYSE	DLA	Mon, Dec 18, 2023	7.03	7.08	6.85	6.91
5733	NYSE	DLA	Fri, Dec 15, 2023	7.07	7.13	6.99	7.03
5732	NYSE	DLA	Thu, Dec 14, 2023	7.13	7.20	7.05	7.05
5731	NYSE	DLA	Wed, Dec 13, 2023	7.06	7.33	6.90	7.01
5730	NYSE	DLA	Tue, Dec 12, 2023	7.42	7.52	7.06	7.06
5729	NYSE	DLA	Mon, Dec 11, 2023	7.50	7.50	7.26	7.39
5728	NYSE	DLA	Fri, Dec 8, 2023	8.45	8.45	7.04	7.50
5727	NYSE	DLA	Thu, Dec 7, 2023	9.00	9.13	8.84	8.87
5726	NYSE	DLA	Wed, Dec 6, 2023	8.90	9.24	8.90	9.01
5725	NYSE	DLA	Tue, Dec 5, 2023	9.30	9.35	8.95	8.95
5724	NYSE	DLA	Mon, Dec 4, 2023	8.90	9.25	8.90	9.05
5723	NYSE	DLA	Fri, Dec 1, 2023	8.70	8.96	8.70	8.94
5722	NYSE	DLA	Thu, Nov 30, 2023	9.07	9.39	8.72	8.72
5721	NYSE	DLA	Wed, Nov 29, 2023	9.19	9.30	8.72	8.73
5720	NYSE	DLA	Tue, Nov 28, 2023	9.16	9.24	8.97	9.00
5719	NYSE	DLA	Mon, Nov 27, 2023	9.15	9.22	8.91	8.99
5718	NYSE	DLA	Fri, Nov 24, 2023	8.85	9.01	8.77	9.01
5717	NYSE	DLA	Wed, Nov 22, 2023	9.08	9.08	8.72	8.77
5716	NYSE	DLA	Tue, Nov 21, 2023	9.24	9.27	8.87	9.00
5715	NYSE	DLA	Mon, Nov 20, 2023	9.02	9.40	8.73	8.94
5714	NYSE	DLA	Fri, Nov 17, 2023	8.45	9.00	8.45	9.00
5713	NYSE	DLA	Thu, Nov 16, 2023	8.78	8.80	8.55	8.74
5712	NYSE	DLA	Wed, Nov 15, 2023	8.81	8.81	8.35	8.48
5711	NYSE	DLA	Tue, Nov 14, 2023	8.39	8.85	8.39	8.58
5710	NYSE	DLA	Mon, Nov 13, 2023	8.35	8.39	8.30	8.30
5709	NYSE	DLA	Fri, Nov 10, 2023	8.14	8.39	8.14	8.39
5708	NYSE	DLA	Thu, Nov 9, 2023	8.26	8.39	8.20	8.26
5707	NYSE	DLA	Wed, Nov 8, 2023	8.32	8.38	8.14	8.14
5706	NYSE	DLA	Tue, Nov 7, 2023	8.24	8.44	8.24	8.28
5705	NYSE	DLA	Mon, Nov 6, 2023	8.24	8.40	8.22	8.22
5704	NYSE	DLA	Fri, Nov 3, 2023	8.50	8.82	8.16	8.16
5703	NYSE	DLA	Thu, Nov 2, 2023	8.30	8.70	8.26	8.44
5702	NYSE	DLA	Wed, Nov 1, 2023	8.37	8.37	8.34	8.37
5701	NYSE	DLA	Tue, Oct 31, 2023	8.39	8.39	8.35	8.37
5700	NYSE	DLA	Mon, Oct 30, 2023	8.09	8.53	8.08	8.41
5699	NYSE	DLA	Fri, Oct 27, 2023	8.15	8.27	7.86	8.00
5698	NYSE	DLA	Thu, Oct 26, 2023	8.61	8.61	8.13	8.13
5697	NYSE	DLA	Wed, Oct 25, 2023	8.48	8.75	8.17	8.35
5696	NYSE	DLA	Tue, Oct 24, 2023	8.60	8.77	8.39	8.48
5695	NYSE	DLA	Mon, Oct 23, 2023	8.87	8.97	8.52	8.54
5694	NYSE	DLA	Fri, Oct 20, 2023	9.00	9.07	8.85	8.95
5693	NYSE	DLA	Thu, Oct 19, 2023	8.59	9.33	8.59	9.10
5692	NYSE	DLA	Wed, Oct 18, 2023	8.62	8.79	8.59	8.59
5691	NYSE	DLA	Tue, Oct 17, 2023	8.85	8.85	8.65	8.65
5690	NYSE	DLA	Mon, Oct 16, 2023	8.73	8.89	8.71	8.74
5689	NYSE	DLA	Fri, Oct 13, 2023	8.58	8.88	8.18	8.65
5688	NYSE	DLA	Thu, Oct 12, 2023	8.87	8.95	8.62	8.85
5687	NYSE	DLA	Wed, Oct 11, 2023	8.68	8.98	8.68	8.86
5686	NYSE	DLA	Tue, Oct 10, 2023	8.58	8.84	8.52	8.61
5685	NYSE	DLA	Mon, Oct 9, 2023	8.65	8.72	8.36	8.65
5684	NYSE	DLA	Fri, Oct 6, 2023	8.61	8.82	8.44	8.63
5683	NYSE	DLA	Thu, Oct 5, 2023	8.85	8.85	8.61	8.79
5682	NYSE	DLA	Wed, Oct 4, 2023	8.41	8.85	8.31	8.85
5681	NYSE	DLA	Tue, Oct 3, 2023	7.78	8.86	7.71	8.58
5680	NYSE	DLA	Mon, Oct 2, 2023	6.57	6.60	6.46	6.59
5679	NYSE	DLA	Fri, Sep 29, 2023	6.59	6.79	6.45	6.63
5678	NYSE	DLA	Thu, Sep 28, 2023	6.67	6.74	6.54	6.58
5677	NYSE	DLA	Wed, Sep 27, 2023	6.96	6.96	6.67	6.67
5676	NYSE	DLA	Tue, Sep 26, 2023	6.80	6.90	6.62	6.81
5675	NYSE	DLA	Mon, Sep 25, 2023	6.77	7.17	6.69	6.83
5674	NYSE	DLA	Fri, Sep 22, 2023	6.87	6.96	6.69	6.79
5673	NYSE	DLA	Thu, Sep 21, 2023	7.05	7.07	6.77	6.82
5672	NYSE	DLA	Wed, Sep 20, 2023	6.93	7.15	6.93	7.02
5671	NYSE	DLA	Tue, Sep 19, 2023	6.97	7.00	6.71	6.98
5670	NYSE	DLA	Mon, Sep 18, 2023	7.12	7.17	6.81	6.95
5669	NYSE	DLA	Fri, Sep 15, 2023	7.13	7.28	7.08	7.11
5668	NYSE	DLA	Thu, Sep 14, 2023	7.11	7.32	7.05	7.17
5667	NYSE	DLA	Wed, Sep 13, 2023	7.14	7.27	7.05	7.05
5666	NYSE	DLA	Tue, Sep 12, 2023	7.26	7.37	7.10	7.10
5665	NYSE	DLA	Mon, Sep 11, 2023	7.43	7.78	7.17	7.20
5664	NYSE	DLA	Fri, Sep 8, 2023	7.72	7.72	7.32	7.47
5663	NYSE	DLA	Thu, Sep 7, 2023	7.47	7.64	7.31	7.32
5662	NYSE	DLA	Wed, Sep 6, 2023	7.69	7.83	7.30	7.52
5661	NYSE	DLA	Tue, Sep 5, 2023	7.71	7.92	7.45	7.69
5660	NYSE	DLA	Fri, Sep 1, 2023	7.63	7.89	7.57	7.75
5659	NYSE	DLA	Thu, Aug 31, 2023	7.77	7.87	7.60	7.62
5658	NYSE	DLA	Wed, Aug 30, 2023	7.66	8.12	7.51	7.75
5657	NYSE	DLA	Tue, Aug 29, 2023	7.69	7.72	7.54	7.70
5656	NYSE	DLA	Mon, Aug 28, 2023	7.65	8.10	7.45	7.65
5655	NYSE	DLA	Fri, Aug 25, 2023	7.64	7.98	7.46	7.68
5654	NYSE	DLA	Thu, Aug 24, 2023	7.27	7.61	7.15	7.55
5653	NYSE	DLA	Wed, Aug 23, 2023	7.20	7.30	7.13	7.30
5652	NYSE	DLA	Tue, Aug 22, 2023	7.18	7.41	7.03	7.30
5651	NYSE	DLA	Mon, Aug 21, 2023	7.32	7.50	7.02	7.11
5650	NYSE	DLA	Fri, Aug 18, 2023	7.46	7.46	7.29	7.40
5649	NYSE	DLA	Thu, Aug 17, 2023	7.65	7.65	7.36	7.45
5648	NYSE	DLA	Wed, Aug 16, 2023	7.55	7.68	7.45	7.68
5647	NYSE	DLA	Tue, Aug 15, 2023	7.90	7.90	7.41	7.61
5646	NYSE	DLA	Mon, Aug 14, 2023	7.69	7.90	7.41	7.90
5645	NYSE	DLA	Fri, Aug 11, 2023	7.51	7.70	7.30	7.70
5644	NYSE	DLA	Thu, Aug 10, 2023	7.61	7.61	7.30	7.52
5643	NYSE	DLA	Wed, Aug 9, 2023	7.87	7.90	7.45	7.53
5642	NYSE	DLA	Tue, Aug 8, 2023	8.18	8.22	7.88	7.90
5641	NYSE	DLA	Mon, Aug 7, 2023	7.21	8.30	7.21	8.17
5640	NYSE	DLA	Fri, Aug 4, 2023	7.90	8.00	6.95	7.13
5639	NYSE	DLA	Thu, Aug 3, 2023	8.16	8.45	8.10	8.30
5638	NYSE	DLA	Wed, Aug 2, 2023	8.30	8.31	8.10	8.13
5637	NYSE	DLA	Tue, Aug 1, 2023	8.22	8.34	8.15	8.23
5636	NYSE	DLA	Mon, Jul 31, 2023	8.64	8.69	8.20	8.28
5635	NYSE	DLA	Fri, Jul 28, 2023	8.77	8.84	8.60	8.65
5634	NYSE	DLA	Thu, Jul 27, 2023	9.03	9.06	8.72	8.81
5633	NYSE	DLA	Wed, Jul 26, 2023	9.01	9.17	8.75	9.00
5632	NYSE	DLA	Tue, Jul 25, 2023	9.46	9.84	8.85	9.03
5631	NYSE	DLA	Mon, Jul 24, 2023	9.51	9.85	9.41	9.50
5630	NYSE	DLA	Fri, Jul 21, 2023	9.73	9.85	9.50	9.50
5629	NYSE	DLA	Thu, Jul 20, 2023	10.14	10.14	9.73	9.73
5628	NYSE	DLA	Wed, Jul 19, 2023	10.10	10.13	9.86	10.00
5627	NYSE	DLA	Tue, Jul 18, 2023	9.76	10.14	9.76	10.14
5626	NYSE	DLA	Mon, Jul 17, 2023	9.79	10.04	9.73	9.81
5625	NYSE	DLA	Fri, Jul 14, 2023	9.97	9.97	9.80	9.81
5624	NYSE	DLA	Thu, Jul 13, 2023	10.00	10.00	9.82	9.90
5623	NYSE	DLA	Wed, Jul 12, 2023	9.89	10.12	9.80	9.90
5622	NYSE	DLA	Tue, Jul 11, 2023	10.22	10.23	9.80	9.80
5621	NYSE	DLA	Mon, Jul 10, 2023	10.01	10.25	9.97	9.99
5620	NYSE	DLA	Fri, Jul 7, 2023	10.35	10.59	9.94	10.01
5619	NYSE	DLA	Thu, Jul 6, 2023	10.52	10.52	10.20	10.30
5618	NYSE	DLA	Wed, Jul 5, 2023	10.70	10.73	10.32	10.33
5617	NYSE	DLA	Mon, Jul 3, 2023	11.02	11.02	10.38	10.38
5616	NYSE	DLA	Fri, Jun 30, 2023	10.50	10.63	10.31	10.48
5615	NYSE	DLA	Thu, Jun 29, 2023	10.68	10.70	10.25	10.40
5614	NYSE	DLA	Wed, Jun 28, 2023	10.92	10.92	10.16	10.32
5613	NYSE	DLA	Tue, Jun 27, 2023	10.82	10.82	10.59	10.65
5612	NYSE	DLA	Mon, Jun 26, 2023	11.30	11.30	10.77	10.77
5611	NYSE	DLA	Fri, Jun 23, 2023	10.95	11.00	10.65	11.00
5610	NYSE	DLA	Thu, Jun 22, 2023	11.11	11.38	10.91	11.04
5609	NYSE	DLA	Wed, Jun 21, 2023	11.25	11.49	10.90	11.15
5608	NYSE	DLA	Tue, Jun 20, 2023	11.26	11.30	11.00	11.13
5607	NYSE	DLA	Fri, Jun 16, 2023	10.91	11.45	10.91	11.21
5606	NYSE	DLA	Thu, Jun 15, 2023	11.14	11.18	10.79	11.08
5605	NYSE	DLA	Wed, Jun 14, 2023	11.17	11.23	10.76	10.80
5604	NYSE	DLA	Tue, Jun 13, 2023	10.70	11.30	10.70	11.04
5603	NYSE	DLA	Mon, Jun 12, 2023	10.20	10.88	9.92	10.88
5602	NYSE	DLA	Fri, Jun 9, 2023	10.37	10.37	10.30	10.31
5601	NYSE	DLA	Thu, Jun 8, 2023	10.21	10.55	10.21	10.44
5600	NYSE	DLA	Wed, Jun 7, 2023	10.49	10.78	10.44	10.44
5599	NYSE	DLA	Tue, Jun 6, 2023	10.03	10.40	9.91	10.39
5598	NYSE	DLA	Mon, Jun 5, 2023	10.33	10.66	10.33	10.33
5597	NYSE	DLA	Fri, Jun 2, 2023	9.80	10.47	9.80	10.33
5596	NYSE	DLA	Thu, Jun 1, 2023	9.80	10.11	9.73	9.82
5595	NYSE	DLA	Wed, May 31, 2023	9.71	9.98	9.66	9.69
5594	NYSE	DLA	Tue, May 30, 2023	9.83	9.99	9.72	9.77
5593	NYSE	DLA	Fri, May 26, 2023	10.10	10.15	9.76	9.81
5592	NYSE	DLA	Thu, May 25, 2023	10.28	10.67	9.81	9.92
5591	NYSE	DLA	Wed, May 24, 2023	9.81	10.51	9.72	10.34
5590	NYSE	DLA	Tue, May 23, 2023	9.63	9.85	9.56	9.61
5589	NYSE	DLA	Mon, May 22, 2023	9.15	9.40	9.06	9.06
5588	NYSE	DLA	Fri, May 19, 2023	9.90	9.98	9.32	9.32
5587	NYSE	DLA	Thu, May 18, 2023	9.82	9.99	9.70	9.85
5586	NYSE	DLA	Wed, May 17, 2023	9.72	9.92	9.62	9.74
5585	NYSE	DLA	Tue, May 16, 2023	9.85	10.20	9.59	9.60
5584	NYSE	DLA	Mon, May 15, 2023	10.49	10.69	9.87	9.90
5583	NYSE	DLA	Fri, May 12, 2023	9.74	10.59	9.74	10.17
5582	NYSE	DLA	Thu, May 11, 2023	10.34	10.59	9.71	10.06
5581	NYSE	DLA	Wed, May 10, 2023	10.58	11.12	10.34	10.38
5580	NYSE	DLA	Tue, May 9, 2023	10.82	10.91	10.52	10.56
5579	NYSE	DLA	Mon, May 8, 2023	10.95	11.13	10.72	10.77
5578	NYSE	DLA	Fri, May 5, 2023	10.90	11.14	10.90	11.14
5577	NYSE	DLA	Thu, May 4, 2023	11.00	11.37	10.75	11.20
5576	NYSE	DLA	Wed, May 3, 2023	11.39	11.39	11.00	11.00
5575	NYSE	DLA	Tue, May 2, 2023	11.18	11.79	11.00	11.25
5574	NYSE	DLA	Mon, May 1, 2023	10.69	11.33	10.69	11.21
5573	NYSE	DLA	Fri, Apr 28, 2023	11.11	11.84	10.90	11.39
5572	NYSE	DLA	Thu, Apr 27, 2023	11.13	11.50	10.49	11.21
5571	NYSE	DLA	Wed, Apr 26, 2023	10.88	10.90	10.62	10.86
5570	NYSE	DLA	Tue, Apr 25, 2023	10.98	11.15	10.40	10.55
5569	NYSE	DLA	Mon, Apr 24, 2023	11.50	11.50	10.48	10.48
5568	NYSE	DLA	Fri, Apr 21, 2023	10.63	11.11	10.55	10.76
5567	NYSE	DLA	Thu, Apr 20, 2023	10.59	10.76	10.59	10.76
5566	NYSE	DLA	Wed, Apr 19, 2023	10.50	10.98	10.50	10.71
5565	NYSE	DLA	Tue, Apr 18, 2023	10.41	10.96	10.41	10.60
5564	NYSE	DLA	Mon, Apr 17, 2023	10.96	11.45	10.61	10.61
5563	NYSE	DLA	Fri, Apr 14, 2023	11.40	11.46	10.87	10.87
5562	NYSE	DLA	Thu, Apr 13, 2023	11.62	11.75	11.00	11.24
5561	NYSE	DLA	Wed, Apr 12, 2023	11.50	11.84	11.22	11.54
5560	NYSE	DLA	Tue, Apr 11, 2023	11.40	11.40	11.02	11.23
5559	NYSE	DLA	Mon, Apr 10, 2023	10.83	11.29	10.69	10.93
5558	NYSE	DLA	Thu, Apr 6, 2023	10.85	11.12	10.85	10.85
5557	NYSE	DLA	Wed, Apr 5, 2023	11.46	11.46	10.78	11.00
5556	NYSE	DLA	Tue, Apr 4, 2023	11.08	11.26	10.80	11.00
5555	NYSE	DLA	Mon, Apr 3, 2023	11.15	11.36	11.04	11.36
5554	NYSE	DLA	Fri, Mar 31, 2023	11.20	11.21	10.89	11.00
5553	NYSE	DLA	Thu, Mar 30, 2023	11.59	11.59	11.03	11.10
5552	NYSE	DLA	Wed, Mar 29, 2023	11.55	11.69	11.11	11.17
5551	NYSE	DLA	Tue, Mar 28, 2023	11.24	11.47	11.24	11.41
5550	NYSE	DLA	Mon, Mar 27, 2023	11.50	11.50	11.16	11.27
5549	NYSE	DLA	Fri, Mar 24, 2023	11.19	11.50	11.07	11.50
5548	NYSE	DLA	Thu, Mar 23, 2023	11.86	11.86	11.15	11.15
5547	NYSE	DLA	Wed, Mar 22, 2023	11.98	12.00	11.67	11.74
5546	NYSE	DLA	Tue, Mar 21, 2023	11.94	12.36	11.75	11.92
5545	NYSE	DLA	Mon, Mar 20, 2023	11.80	11.90	11.55	11.55
5544	NYSE	DLA	Fri, Mar 17, 2023	12.00	12.43	11.77	11.80
5543	NYSE	DLA	Thu, Mar 16, 2023	12.00	12.20	11.83	11.93
5542	NYSE	DLA	Wed, Mar 15, 2023	12.89	12.89	12.00	12.01
5541	NYSE	DLA	Tue, Mar 14, 2023	13.39	13.48	12.87	12.87
5540	NYSE	DLA	Mon, Mar 13, 2023	13.64	13.71	12.50	13.71
5539	NYSE	DLA	Fri, Mar 10, 2023	13.49	14.00	13.45	13.92
5538	NYSE	DLA	Thu, Mar 9, 2023	13.79	13.79	13.47	13.47
5537	NYSE	DLA	Wed, Mar 8, 2023	13.74	13.74	13.27	13.68
5536	NYSE	DLA	Tue, Mar 7, 2023	13.80	13.98	13.60	13.73
5535	NYSE	DLA	Mon, Mar 6, 2023	14.00	14.00	13.60	13.76
5534	NYSE	DLA	Fri, Mar 3, 2023	13.45	14.51	13.39	14.00
5533	NYSE	DLA	Thu, Mar 2, 2023	12.96	13.40	12.88	13.36
5532	NYSE	DLA	Wed, Mar 1, 2023	12.98	13.20	12.64	12.73
5531	NYSE	DLA	Tue, Feb 28, 2023	12.29	13.10	12.29	12.85
5530	NYSE	DLA	Mon, Feb 27, 2023	12.07	12.56	12.07	12.35
5529	NYSE	DLA	Fri, Feb 24, 2023	12.46	12.60	12.07	12.46
5528	NYSE	DLA	Thu, Feb 23, 2023	12.66	12.66	11.92	12.52
5527	NYSE	DLA	Wed, Feb 22, 2023	12.19	12.57	11.76	12.31
5526	NYSE	DLA	Tue, Feb 21, 2023	12.09	12.60	11.87	11.90
5525	NYSE	DLA	Fri, Feb 17, 2023	11.63	12.17	11.63	12.09
5524	NYSE	DLA	Thu, Feb 16, 2023	11.48	11.99	11.12	11.75
5523	NYSE	DLA	Wed, Feb 15, 2023	11.23	11.76	11.23	11.47
5522	NYSE	DLA	Tue, Feb 14, 2023	11.19	11.34	11.12	11.21
5521	NYSE	DLA	Mon, Feb 13, 2023	11.22	11.39	11.21	11.34
5520	NYSE	DLA	Fri, Feb 10, 2023	11.37	11.70	11.34	11.52
5519	NYSE	DLA	Thu, Feb 9, 2023	11.45	11.89	11.45	11.50
5518	NYSE	DLA	Wed, Feb 8, 2023	11.95	11.95	11.26	11.62
5517	NYSE	DLA	Tue, Feb 7, 2023	11.89	11.89	11.71	11.72
5516	NYSE	DLA	Mon, Feb 6, 2023	11.86	11.86	11.39	11.55
5515	NYSE	DLA	Fri, Feb 3, 2023	11.55	11.98	11.55	11.76
5514	NYSE	DLA	Thu, Feb 2, 2023	11.79	12.08	11.53	11.71
5513	NYSE	DLA	Wed, Feb 1, 2023	11.68	12.23	11.52	11.53
5512	NYSE	DLA	Tue, Jan 31, 2023	11.80	12.01	11.66	11.67
5511	NYSE	DLA	Mon, Jan 30, 2023	11.99	12.11	11.78	11.85
5510	NYSE	DLA	Fri, Jan 27, 2023	11.96	12.40	11.88	11.91
5509	NYSE	DLA	Thu, Jan 26, 2023	12.29	12.31	11.88	12.11
5508	NYSE	DLA	Wed, Jan 25, 2023	12.38	12.71	11.87	12.27
5507	NYSE	DLA	Tue, Jan 24, 2023	11.78	12.80	11.78	12.29
5506	NYSE	DLA	Mon, Jan 23, 2023	11.49	12.17	11.49	12.10
5505	NYSE	DLA	Fri, Jan 20, 2023	11.37	12.34	11.13	11.51
5504	NYSE	DLA	Thu, Jan 19, 2023	12.15	12.43	11.27	11.65
5503	NYSE	DLA	Wed, Jan 18, 2023	12.42	12.79	11.99	12.01
5502	NYSE	DLA	Tue, Jan 17, 2023	12.57	13.00	12.17	12.50
5501	NYSE	DLA	Fri, Jan 13, 2023	12.77	12.95	12.60	12.75
5500	NYSE	DLA	Thu, Jan 12, 2023	12.79	13.18	12.79	13.00
5499	NYSE	DLA	Wed, Jan 11, 2023	12.48	13.23	12.48	12.68
5498	NYSE	DLA	Tue, Jan 10, 2023	11.45	12.27	11.43	12.12
5497	NYSE	DLA	Mon, Jan 9, 2023	10.90	11.49	10.90	11.49
5496	NYSE	DLA	Fri, Jan 6, 2023	10.90	11.25	10.57	11.20
5495	NYSE	DLA	Thu, Jan 5, 2023	11.30	11.30	11.09	11.09
5494	NYSE	DLA	Wed, Jan 4, 2023	11.01	11.46	10.93	11.30
5493	NYSE	DLA	Tue, Jan 3, 2023	10.63	11.50	10.63	11.01
5492	NYSE	DLA	Fri, Dec 30, 2022	10.63	10.87	10.38	10.61
5491	NYSE	DLA	Thu, Dec 29, 2022	10.62	10.87	10.26	10.87
5490	NYSE	DLA	Wed, Dec 28, 2022	10.69	10.95	10.52	10.62
5489	NYSE	DLA	Tue, Dec 27, 2022	10.99	11.40	10.51	10.74
5488	NYSE	DLA	Fri, Dec 23, 2022	10.63	11.40	10.44	11.25
5487	NYSE	DLA	Thu, Dec 22, 2022	10.23	10.63	9.82	10.63
5486	NYSE	DLA	Wed, Dec 21, 2022	9.79	10.30	9.66	10.12
5485	NYSE	DLA	Tue, Dec 20, 2022	9.81	9.90	9.68	9.80
5484	NYSE	DLA	Mon, Dec 19, 2022	9.97	10.30	9.82	9.94
5483	NYSE	DLA	Fri, Dec 16, 2022	10.24	10.76	10.24	10.33
5482	NYSE	DLA	Thu, Dec 15, 2022	10.17	10.85	10.17	10.31
5481	NYSE	DLA	Wed, Dec 14, 2022	11.02	11.31	10.26	10.40
5480	NYSE	DLA	Tue, Dec 13, 2022	11.57	12.45	11.31	11.46
5479	NYSE	DLA	Mon, Dec 12, 2022	12.00	12.09	11.09	11.25
5478	NYSE	DLA	Fri, Dec 9, 2022	11.80	12.38	11.60	11.98
5477	NYSE	DLA	Thu, Dec 8, 2022	11.37	12.05	11.35	11.89
5476	NYSE	DLA	Wed, Dec 7, 2022	12.01	12.53	11.03	11.32
5475	NYSE	DLA	Tue, Dec 6, 2022	12.76	13.00	12.00	12.00
5474	NYSE	DLA	Mon, Dec 5, 2022	12.85	13.15	12.58	12.61
5473	NYSE	DLA	Fri, Dec 2, 2022	12.95	13.57	12.82	13.14
5472	NYSE	DLA	Thu, Dec 1, 2022	13.08	13.25	12.90	12.90
5471	NYSE	DLA	Wed, Nov 30, 2022	12.87	13.20	12.87	13.20
5470	NYSE	DLA	Tue, Nov 29, 2022	13.27	13.46	12.78	12.87
5469	NYSE	DLA	Mon, Nov 28, 2022	13.28	13.74	13.11	13.24
5468	NYSE	DLA	Fri, Nov 25, 2022	13.37	13.55	13.22	13.53
5467	NYSE	DLA	Wed, Nov 23, 2022	12.93	13.62	12.77	12.93
5466	NYSE	DLA	Tue, Nov 22, 2022	13.44	13.44	12.77	12.89
5465	NYSE	DLA	Mon, Nov 21, 2022	13.42	13.72	12.50	12.72
5464	NYSE	DLA	Fri, Nov 18, 2022	14.50	15.59	13.42	13.95
5463	NYSE	DLA	Thu, Nov 17, 2022	16.67	16.80	16.25	16.70
5462	NYSE	DLA	Wed, Nov 16, 2022	16.28	17.20	15.73	16.60
5461	NYSE	DLA	Tue, Nov 15, 2022	16.81	17.39	16.06	17.39
5460	NYSE	DLA	Mon, Nov 14, 2022	17.07	17.07	15.90	16.75
5459	NYSE	DLA	Fri, Nov 11, 2022	17.35	17.35	15.67	17.11
5458	NYSE	DLA	Thu, Nov 10, 2022	16.44	16.47	15.90	16.42
5457	NYSE	DLA	Wed, Nov 9, 2022	15.71	15.71	15.13	15.48
5456	NYSE	DLA	Tue, Nov 8, 2022	15.05	15.52	15.05	15.05
5455	NYSE	DLA	Mon, Nov 7, 2022	15.20	15.20	14.98	15.05
5454	NYSE	DLA	Fri, Nov 4, 2022	15.23	15.70	14.50	14.98
5453	NYSE	DLA	Thu, Nov 3, 2022	14.84	15.32	14.84	15.22
5452	NYSE	DLA	Wed, Nov 2, 2022	15.20	15.20	14.55	14.96
5451	NYSE	DLA	Tue, Nov 1, 2022	15.20	15.29	15.17	15.20
5450	NYSE	DLA	Mon, Oct 31, 2022	15.50	16.32	15.11	15.11
5449	NYSE	DLA	Fri, Oct 28, 2022	15.91	15.91	15.09	15.34
5448	NYSE	DLA	Thu, Oct 27, 2022	16.30	16.82	15.17	15.71
5447	NYSE	DLA	Wed, Oct 26, 2022	15.21	16.07	15.21	15.81
5446	NYSE	DLA	Tue, Oct 25, 2022	15.63	15.63	14.93	15.14
5445	NYSE	DLA	Mon, Oct 24, 2022	15.24	15.63	15.23	15.60
5444	NYSE	DLA	Fri, Oct 21, 2022	15.54	15.54	14.68	15.20
5443	NYSE	DLA	Thu, Oct 20, 2022	14.76	15.50	14.71	15.03
5442	NYSE	DLA	Wed, Oct 19, 2022	14.85	15.25	14.75	14.85
5441	NYSE	DLA	Tue, Oct 18, 2022	15.32	15.41	14.79	14.80
5440	NYSE	DLA	Mon, Oct 17, 2022	14.50	15.29	14.50	14.78
5439	NYSE	DLA	Fri, Oct 14, 2022	14.73	14.73	14.26	14.50
5438	NYSE	DLA	Thu, Oct 13, 2022	13.91	14.69	13.91	14.69
5437	NYSE	DLA	Wed, Oct 12, 2022	13.81	14.48	13.81	14.07
5436	NYSE	DLA	Tue, Oct 11, 2022	13.82	14.31	13.82	14.31
5435	NYSE	DLA	Mon, Oct 10, 2022	14.10	14.49	13.80	13.80
5434	NYSE	DLA	Fri, Oct 7, 2022	14.27	14.27	14.00	14.00
5433	NYSE	DLA	Thu, Oct 6, 2022	14.25	14.58	14.24	14.58
5432	NYSE	DLA	Wed, Oct 5, 2022	14.82	14.82	13.92	14.16
5431	NYSE	DLA	Tue, Oct 4, 2022	14.53	14.69	14.44	14.50
5430	NYSE	DLA	Mon, Oct 3, 2022	14.17	14.38	13.75	14.20
5429	NYSE	DLA	Fri, Sep 30, 2022	14.48	14.87	13.78	13.99
5428	NYSE	DLA	Thu, Sep 29, 2022	14.40	14.66	14.15	14.60
5427	NYSE	DLA	Wed, Sep 28, 2022	15.07	15.48	15.00	15.05
5426	NYSE	DLA	Tue, Sep 27, 2022	15.41	15.74	15.02	15.02
5425	NYSE	DLA	Mon, Sep 26, 2022	15.41	15.56	15.01	15.05
5424	NYSE	DLA	Fri, Sep 23, 2022	15.54	15.92	15.02	15.38
5423	NYSE	DLA	Thu, Sep 22, 2022	15.62	15.95	15.62	15.94
5422	NYSE	DLA	Wed, Sep 21, 2022	16.65	16.94	15.87	15.93
5421	NYSE	DLA	Tue, Sep 20, 2022	17.40	17.40	16.01	16.79
5420	NYSE	DLA	Mon, Sep 19, 2022	17.00	17.55	17.00	17.43
5419	NYSE	DLA	Fri, Sep 16, 2022	17.20	17.20	16.64	16.88
5418	NYSE	DLA	Thu, Sep 15, 2022	17.16	17.90	17.01	17.20
5417	NYSE	DLA	Wed, Sep 14, 2022	17.25	17.40	17.12	17.22
5416	NYSE	DLA	Tue, Sep 13, 2022	17.40	17.56	17.00	17.19
5415	NYSE	DLA	Mon, Sep 12, 2022	17.28	17.99	17.28	17.62
5414	NYSE	DLA	Fri, Sep 9, 2022	17.00	17.82	16.71	17.62
5413	NYSE	DLA	Thu, Sep 8, 2022	17.37	17.54	16.60	17.14
5412	NYSE	DLA	Wed, Sep 7, 2022	17.65	17.95	17.46	17.47
5411	NYSE	DLA	Tue, Sep 6, 2022	18.05	18.05	17.46	17.63
5410	NYSE	DLA	Fri, Sep 2, 2022	18.38	18.38	17.66	18.09
5409	NYSE	DLA	Thu, Sep 1, 2022	18.87	18.87	18.01	18.26
5408	NYSE	DLA	Wed, Aug 31, 2022	18.28	18.78	18.10	18.78
5407	NYSE	DLA	Tue, Aug 30, 2022	19.09	19.09	18.25	18.30
5406	NYSE	DLA	Mon, Aug 29, 2022	19.10	19.63	18.66	19.01
5405	NYSE	DLA	Fri, Aug 26, 2022	20.00	20.25	19.25	19.35
5404	NYSE	DLA	Thu, Aug 25, 2022	19.68	19.99	19.14	19.96
5403	NYSE	DLA	Wed, Aug 24, 2022	20.09	20.45	19.62	19.63
5402	NYSE	DLA	Tue, Aug 23, 2022	20.31	20.51	19.86	20.06
5401	NYSE	DLA	Mon, Aug 22, 2022	20.27	20.52	19.84	20.52
5400	NYSE	DLA	Fri, Aug 19, 2022	20.30	20.69	20.15	20.60
5399	NYSE	DLA	Thu, Aug 18, 2022	21.02	21.02	20.34	20.78
5398	NYSE	DLA	Wed, Aug 17, 2022	20.71	20.79	20.35	20.75
5397	NYSE	DLA	Tue, Aug 16, 2022	21.17	21.44	20.61	20.73
5396	NYSE	DLA	Mon, Aug 15, 2022	21.60	21.80	20.88	21.00
5395	NYSE	DLA	Fri, Aug 12, 2022	21.31	21.98	20.10	21.45
5394	NYSE	DLA	Thu, Aug 11, 2022	21.75	21.99	21.06	21.29
5393	NYSE	DLA	Wed, Aug 10, 2022	22.05	22.05	21.58	21.74
5392	NYSE	DLA	Tue, Aug 9, 2022	22.04	22.72	21.75	21.76
5391	NYSE	DLA	Mon, Aug 8, 2022	22.13	22.89	22.11	22.25
5390	NYSE	DLA	Fri, Aug 5, 2022	23.73	23.89	22.05	22.13
5389	NYSE	DLA	Thu, Aug 4, 2022	24.25	24.46	23.64	24.25
5388	NYSE	DLA	Wed, Aug 3, 2022	24.05	24.38	23.77	24.21
5387	NYSE	DLA	Tue, Aug 2, 2022	23.66	24.02	23.66	23.92
5386	NYSE	DLA	Mon, Aug 1, 2022	22.91	23.91	22.91	23.91
5385	NYSE	DLA	Fri, Jul 29, 2022	23.58	23.58	23.04	23.39
5384	NYSE	DLA	Thu, Jul 28, 2022	23.47	23.72	23.40	23.47
5383	NYSE	DLA	Wed, Jul 27, 2022	23.00	23.85	22.72	23.80
5382	NYSE	DLA	Tue, Jul 26, 2022	23.18	23.23	22.76	23.14
5381	NYSE	DLA	Mon, Jul 25, 2022	23.30	23.47	22.99	23.17
5380	NYSE	DLA	Fri, Jul 22, 2022	23.66	23.66	22.70	23.24
5379	NYSE	DLA	Thu, Jul 21, 2022	23.71	24.23	23.40	23.93
5378	NYSE	DLA	Wed, Jul 20, 2022	24.10	24.20	23.22	23.97
5377	NYSE	DLA	Tue, Jul 19, 2022	23.60	24.67	23.60	24.19
5376	NYSE	DLA	Mon, Jul 18, 2022	23.30	24.07	23.30	23.74
5375	NYSE	DLA	Fri, Jul 15, 2022	22.94	23.75	22.26	23.73
5374	NYSE	DLA	Thu, Jul 14, 2022	23.19	23.79	21.65	22.63
5373	NYSE	DLA	Wed, Jul 13, 2022	25.38	25.53	23.44	24.00
5372	NYSE	DLA	Tue, Jul 12, 2022	27.76	27.76	25.41	25.66
5371	NYSE	DLA	Mon, Jul 11, 2022	27.55	27.55	27.30	27.53
5370	NYSE	DLA	Fri, Jul 8, 2022	27.28	27.90	27.21	27.75
5369	NYSE	DLA	Thu, Jul 7, 2022	27.46	27.75	27.30	27.30
5368	NYSE	DLA	Wed, Jul 6, 2022	27.45	27.79	26.98	27.41
5367	NYSE	DLA	Tue, Jul 5, 2022	27.30	27.60	27.00	27.25
5366	NYSE	DLA	Fri, Jul 1, 2022	28.11	28.34	28.10	28.34
5365	NYSE	DLA	Thu, Jun 30, 2022	27.97	28.66	27.66	28.37
5364	NYSE	DLA	Wed, Jun 29, 2022	28.64	29.00	28.24	28.24
5363	NYSE	DLA	Tue, Jun 28, 2022	29.20	29.20	28.40	28.92
5362	NYSE	DLA	Mon, Jun 27, 2022	29.29	29.29	28.23	28.95
5361	NYSE	DLA	Fri, Jun 24, 2022	28.07	29.00	28.07	28.31
5360	NYSE	DLA	Thu, Jun 23, 2022	27.98	28.44	27.50	28.00
5359	NYSE	DLA	Wed, Jun 22, 2022	28.11	28.11	27.51	27.81
5358	NYSE	DLA	Tue, Jun 21, 2022	28.53	28.87	27.43	28.74
5357	NYSE	DLA	Fri, Jun 17, 2022	27.02	28.59	27.02	28.41
5356	NYSE	DLA	Thu, Jun 16, 2022	26.91	27.24	26.39	27.24
5355	NYSE	DLA	Wed, Jun 15, 2022	27.94	28.23	27.09	27.66
5354	NYSE	DLA	Tue, Jun 14, 2022	27.32	27.73	26.99	27.00
5353	NYSE	DLA	Mon, Jun 13, 2022	27.60	27.81	26.49	27.21
5352	NYSE	DLA	Fri, Jun 10, 2022	28.82	29.14	27.71	27.80
5351	NYSE	DLA	Thu, Jun 9, 2022	28.75	29.48	28.75	29.21
5350	NYSE	DLA	Wed, Jun 8, 2022	29.69	30.03	28.70	29.23
5349	NYSE	DLA	Tue, Jun 7, 2022	29.72	30.35	29.15	29.74
5348	NYSE	DLA	Mon, Jun 6, 2022	30.12	30.97	29.54	29.91
5347	NYSE	DLA	Fri, Jun 3, 2022	29.47	30.41	29.47	30.05
5346	NYSE	DLA	Thu, Jun 2, 2022	28.84	29.67	28.84	29.47
5345	NYSE	DLA	Wed, Jun 1, 2022	29.57	29.57	28.57	28.94
5344	NYSE	DLA	Tue, May 31, 2022	28.46	29.40	28.46	29.31
5343	NYSE	DLA	Fri, May 27, 2022	29.15	29.25	29.07	29.20
5342	NYSE	DLA	Thu, May 26, 2022	28.83	29.25	28.77	29.07
5341	NYSE	DLA	Wed, May 25, 2022	28.79	29.00	28.57	28.59
5340	NYSE	DLA	Tue, May 24, 2022	29.05	29.06	28.14	28.83
5339	NYSE	DLA	Mon, May 23, 2022	28.80	29.70	28.60	29.07
5338	NYSE	DLA	Fri, May 20, 2022	29.13	29.40	28.65	28.86
5337	NYSE	DLA	Thu, May 19, 2022	29.85	30.39	29.02	29.12
5336	NYSE	DLA	Wed, May 18, 2022	30.96	31.10	30.00	30.32
5335	NYSE	DLA	Tue, May 17, 2022	30.50	31.81	30.42	31.38
5334	NYSE	DLA	Mon, May 16, 2022	29.21	30.50	28.60	30.07
5333	NYSE	DLA	Fri, May 13, 2022	28.42	28.85	28.36	28.61
5332	NYSE	DLA	Thu, May 12, 2022	27.92	28.32	27.36	28.23
5331	NYSE	DLA	Wed, May 11, 2022	28.11	28.57	28.05	28.12
5330	NYSE	DLA	Tue, May 10, 2022	29.16	29.40	27.67	27.94
5329	NYSE	DLA	Mon, May 9, 2022	30.25	30.25	28.55	28.97
5328	NYSE	DLA	Fri, May 6, 2022	29.81	30.14	29.50	29.81
5327	NYSE	DLA	Thu, May 5, 2022	30.95	31.41	30.03	30.21
5326	NYSE	DLA	Wed, May 4, 2022	30.50	32.63	30.26	31.44
5325	NYSE	DLA	Tue, May 3, 2022	28.54	29.13	28.54	28.99
5324	NYSE	DLA	Mon, May 2, 2022	28.68	29.33	28.51	28.51
5323	NYSE	DLA	Fri, Apr 29, 2022	28.99	29.35	28.75	28.98
5322	NYSE	DLA	Thu, Apr 28, 2022	29.50	29.50	28.51	28.83
5321	NYSE	DLA	Wed, Apr 27, 2022	29.44	29.96	29.25	29.49
5320	NYSE	DLA	Tue, Apr 26, 2022	29.93	30.30	29.25	29.25
5319	NYSE	DLA	Mon, Apr 25, 2022	29.84	30.45	29.65	30.20
5318	NYSE	DLA	Fri, Apr 22, 2022	31.20	31.20	29.80	30.15
5317	NYSE	DLA	Thu, Apr 21, 2022	32.00	32.50	30.80	31.10
5316	NYSE	DLA	Wed, Apr 20, 2022	31.95	32.09	30.93	32.00
5315	NYSE	DLA	Tue, Apr 19, 2022	31.50	32.37	30.52	31.75
5314	NYSE	DLA	Mon, Apr 18, 2022	32.45	32.50	30.95	30.95
5313	NYSE	DLA	Thu, Apr 14, 2022	31.45	32.80	31.45	32.31
5312	NYSE	DLA	Wed, Apr 13, 2022	31.20	31.77	30.92	31.67
5311	NYSE	DLA	Tue, Apr 12, 2022	30.50	31.65	30.44	31.09
5310	NYSE	DLA	Mon, Apr 11, 2022	30.35	30.38	29.85	30.38
5309	NYSE	DLA	Fri, Apr 8, 2022	29.59	30.77	29.44	30.01
5308	NYSE	DLA	Thu, Apr 7, 2022	30.02	30.02	29.49	29.99
5307	NYSE	DLA	Wed, Apr 6, 2022	29.50	30.11	29.07	30.09
5306	NYSE	DLA	Tue, Apr 5, 2022	30.11	30.11	29.56	29.67
5305	NYSE	DLA	Mon, Apr 4, 2022	30.06	30.21	29.53	29.77
5304	NYSE	DLA	Fri, Apr 1, 2022	30.00	30.93	29.94	29.94
5303	NYSE	DLA	Thu, Mar 31, 2022	29.52	30.16	29.52	29.79
5302	NYSE	DLA	Wed, Mar 30, 2022	29.96	30.00	29.56	29.99
5301	NYSE	DLA	Tue, Mar 29, 2022	29.81	31.20	29.50	29.85
5300	NYSE	DLA	Mon, Mar 28, 2022	28.44	29.66	28.16	29.55
5299	NYSE	DLA	Fri, Mar 25, 2022	28.32	28.50	27.77	28.20
5298	NYSE	DLA	Thu, Mar 24, 2022	29.12	29.25	28.40	28.40
5297	NYSE	DLA	Wed, Mar 23, 2022	28.89	29.39	28.54	28.60
5296	NYSE	DLA	Tue, Mar 22, 2022	29.44	29.44	28.55	29.36
5295	NYSE	DLA	Mon, Mar 21, 2022	27.75	29.27	27.75	28.99
5294	NYSE	DLA	Fri, Mar 18, 2022	28.36	29.39	28.36	29.19
5293	NYSE	DLA	Thu, Mar 17, 2022	28.50	29.24	28.17	29.20
5292	NYSE	DLA	Wed, Mar 16, 2022	27.25	28.44	27.25	27.91
5291	NYSE	DLA	Tue, Mar 15, 2022	27.30	27.47	26.99	27.16
5290	NYSE	DLA	Mon, Mar 14, 2022	27.61	28.49	27.11	27.50
5289	NYSE	DLA	Fri, Mar 11, 2022	27.67	28.47	27.18	27.61
5288	NYSE	DLA	Thu, Mar 10, 2022	27.50	27.98	27.06	27.98
5287	NYSE	DLA	Wed, Mar 9, 2022	27.59	27.97	27.31	27.97
5286	NYSE	DLA	Tue, Mar 8, 2022	26.68	27.37	26.56	26.76
5285	NYSE	DLA	Mon, Mar 7, 2022	28.74	28.74	26.65	26.68
5284	NYSE	DLA	Fri, Mar 4, 2022	29.04	29.14	28.00	28.38
5283	NYSE	DLA	Thu, Mar 3, 2022	29.86	29.86	29.14	29.55
5282	NYSE	DLA	Wed, Mar 2, 2022	29.61	30.63	29.61	29.89
5281	NYSE	DLA	Tue, Mar 1, 2022	30.46	30.55	29.10	29.45
5280	NYSE	DLA	Mon, Feb 28, 2022	30.78	30.78	29.65	29.65
5279	NYSE	DLA	Fri, Feb 25, 2022	30.47	30.82	29.68	30.80
5278	NYSE	DLA	Thu, Feb 24, 2022	29.51	30.42	29.39	30.42
5277	NYSE	DLA	Wed, Feb 23, 2022	30.23	30.42	30.00	30.00
5276	NYSE	DLA	Tue, Feb 22, 2022	30.01	30.46	30.00	30.00
5275	NYSE	DLA	Fri, Feb 18, 2022	30.61	31.13	30.56	30.56
5274	NYSE	DLA	Thu, Feb 17, 2022	31.00	31.82	30.76	31.46
5273	NYSE	DLA	Wed, Feb 16, 2022	31.10	31.50	30.61	31.42
5272	NYSE	DLA	Tue, Feb 15, 2022	30.50	31.78	30.50	31.21
5271	NYSE	DLA	Mon, Feb 14, 2022	30.64	32.31	30.10	30.20
5270	NYSE	DLA	Fri, Feb 11, 2022	31.20	32.13	30.70	30.70
5269	NYSE	DLA	Thu, Feb 10, 2022	31.50	33.02	31.16	31.16
5268	NYSE	DLA	Wed, Feb 9, 2022	32.75	33.40	31.40	32.46
5267	NYSE	DLA	Tue, Feb 8, 2022	31.60	32.30	30.65	32.30
5266	NYSE	DLA	Mon, Feb 7, 2022	30.41	31.56	30.41	31.25
5265	NYSE	DLA	Fri, Feb 4, 2022	30.07	31.09	30.07	30.50
5264	NYSE	DLA	Thu, Feb 3, 2022	31.52	31.52	29.91	30.05
5263	NYSE	DLA	Wed, Feb 2, 2022	31.01	31.60	30.09	31.53
5262	NYSE	DLA	Tue, Feb 1, 2022	30.16	31.23	30.00	30.96
5261	NYSE	DLA	Mon, Jan 31, 2022	29.72	30.25	29.60	30.20
5260	NYSE	DLA	Fri, Jan 28, 2022	29.60	29.99	29.24	29.83
5259	NYSE	DLA	Thu, Jan 27, 2022	30.12	30.14	29.20	29.20
5258	NYSE	DLA	Wed, Jan 26, 2022	29.71	30.22	29.30	30.00
5257	NYSE	DLA	Tue, Jan 25, 2022	29.27	30.08	29.16	29.21
5256	NYSE	DLA	Mon, Jan 24, 2022	29.45	30.05	29.00	29.27
5255	NYSE	DLA	Fri, Jan 21, 2022	29.17	30.22	29.17	29.21
5254	NYSE	DLA	Thu, Jan 20, 2022	31.28	31.37	29.40	29.40
5253	NYSE	DLA	Wed, Jan 19, 2022	31.00	31.57	30.60	31.09
5252	NYSE	DLA	Tue, Jan 18, 2022	32.29	32.29	30.50	31.59
5251	NYSE	DLA	Fri, Jan 14, 2022	31.90	32.49	31.67	32.12
5250	NYSE	DLA	Thu, Jan 13, 2022	33.69	33.69	31.79	32.21
5249	NYSE	DLA	Wed, Jan 12, 2022	30.28	33.74	30.28	32.91
5248	NYSE	DLA	Tue, Jan 11, 2022	29.50	30.21	29.00	30.02
5247	NYSE	DLA	Mon, Jan 10, 2022	29.79	30.78	27.51	28.71
5246	NYSE	DLA	Fri, Jan 7, 2022	30.47	30.47	29.51	29.52
5245	NYSE	DLA	Thu, Jan 6, 2022	30.65	30.67	30.05	30.05
5244	NYSE	DLA	Wed, Jan 5, 2022	31.23	31.23	30.30	30.51
5243	NYSE	DLA	Tue, Jan 4, 2022	30.95	31.28	30.30	30.32
5242	NYSE	DLA	Mon, Jan 3, 2022	30.51	31.45	30.51	30.89
5241	NYSE	DLA	Fri, Dec 31, 2021	29.01	29.90	29.00	29.74
5240	NYSE	DLA	Thu, Dec 30, 2021	29.08	29.82	28.49	28.50
5239	NYSE	DLA	Wed, Dec 29, 2021	28.35	29.80	28.35	28.43
5238	NYSE	DLA	Tue, Dec 28, 2021	28.91	29.98	28.87	28.87
5237	NYSE	DLA	Mon, Dec 27, 2021	28.48	29.94	28.00	28.79
5236	NYSE	DLA	Thu, Dec 23, 2021	29.43	29.59	28.47	28.60
5235	NYSE	DLA	Wed, Dec 22, 2021	27.91	29.74	27.59	28.89
5234	NYSE	DLA	Tue, Dec 21, 2021	27.60	28.38	27.60	28.38
5233	NYSE	DLA	Mon, Dec 20, 2021	27.11	27.88	27.09	27.55
5232	NYSE	DLA	Fri, Dec 17, 2021	27.81	28.73	26.71	27.00
5231	NYSE	DLA	Thu, Dec 16, 2021	27.73	28.72	27.47	27.98
5230	NYSE	DLA	Wed, Dec 15, 2021	27.19	28.38	27.19	27.75
5229	NYSE	DLA	Tue, Dec 14, 2021	27.38	28.40	27.38	27.85
5228	NYSE	DLA	Mon, Dec 13, 2021	29.50	29.51	28.26	28.26
5227	NYSE	DLA	Fri, Dec 10, 2021	30.00	30.50	29.24	29.99
5226	NYSE	DLA	Thu, Dec 9, 2021	29.10	30.00	29.04	29.25
5225	NYSE	DLA	Wed, Dec 8, 2021	29.00	29.03	28.43	28.71
5224	NYSE	DLA	Tue, Dec 7, 2021	29.13	30.00	29.01	29.48
5223	NYSE	DLA	Mon, Dec 6, 2021	28.55	29.40	28.09	29.01
5222	NYSE	DLA	Fri, Dec 3, 2021	29.35	29.94	28.00	28.52
5221	NYSE	DLA	Thu, Dec 2, 2021	29.55	29.55	29.05	29.53
5220	NYSE	DLA	Wed, Dec 1, 2021	30.21	30.77	29.48	30.08
5219	NYSE	DLA	Tue, Nov 30, 2021	30.70	31.55	29.09	29.44
5218	NYSE	DLA	Mon, Nov 29, 2021	29.45	31.36	27.69	30.26
5217	NYSE	DLA	Fri, Nov 26, 2021	30.13	30.13	28.48	29.79
5216	NYSE	DLA	Wed, Nov 24, 2021	29.60	30.50	29.48	30.27
5215	NYSE	DLA	Tue, Nov 23, 2021	29.42	29.99	29.15	29.40
5214	NYSE	DLA	Mon, Nov 22, 2021	30.39	30.39	29.02	29.77
5213	NYSE	DLA	Fri, Nov 19, 2021	28.00	30.36	27.19	30.01
5212	NYSE	DLA	Thu, Nov 18, 2021	27.82	27.96	26.61	27.95
5211	NYSE	DLA	Wed, Nov 17, 2021	27.73	27.75	27.06	27.72
5210	NYSE	DLA	Tue, Nov 16, 2021	27.37	27.70	26.94	27.26
5209	NYSE	DLA	Mon, Nov 15, 2021	27.05	27.25	26.97	27.20
5208	NYSE	DLA	Fri, Nov 12, 2021	27.51	27.51	26.91	27.19
5207	NYSE	DLA	Thu, Nov 11, 2021	27.07	27.41	26.73	27.37
5206	NYSE	DLA	Wed, Nov 10, 2021	26.97	27.54	26.71	27.02
5205	NYSE	DLA	Tue, Nov 9, 2021	27.68	27.94	26.99	27.12
5204	NYSE	DLA	Mon, Nov 8, 2021	27.80	27.99	27.04	27.94
5203	NYSE	DLA	Fri, Nov 5, 2021	27.21	27.60	27.08	27.60
5202	NYSE	DLA	Thu, Nov 4, 2021	26.99	27.19	26.76	27.19
5201	NYSE	DLA	Wed, Nov 3, 2021	26.78	27.30	26.75	27.23
5200	NYSE	DLA	Tue, Nov 2, 2021	26.91	27.43	25.16	27.43
5199	NYSE	DLA	Mon, Nov 1, 2021	26.97	27.65	26.16	26.71
5198	NYSE	DLA	Fri, Oct 29, 2021	27.47	27.69	26.32	26.85
5197	NYSE	DLA	Thu, Oct 28, 2021	27.03	27.76	26.99	27.03
5196	NYSE	DLA	Wed, Oct 27, 2021	25.13	28.00	25.00	27.01
5195	NYSE	DLA	Tue, Oct 26, 2021	24.38	24.78	24.10	24.78
5194	NYSE	DLA	Mon, Oct 25, 2021	25.32	25.32	24.49	24.49
5193	NYSE	DLA	Fri, Oct 22, 2021	25.07	25.59	25.07	25.27
5192	NYSE	DLA	Thu, Oct 21, 2021	25.42	25.85	25.42	25.50
5191	NYSE	DLA	Wed, Oct 20, 2021	25.41	25.83	25.08	25.61
5190	NYSE	DLA	Tue, Oct 19, 2021	25.50	25.84	25.46	25.51
5189	NYSE	DLA	Mon, Oct 18, 2021	25.74	25.95	25.00	25.73
5188	NYSE	DLA	Fri, Oct 15, 2021	26.27	26.36	25.75	25.79
5187	NYSE	DLA	Thu, Oct 14, 2021	26.45	26.57	25.74	25.74
5186	NYSE	DLA	Wed, Oct 13, 2021	26.50	26.73	25.93	26.01
5185	NYSE	DLA	Tue, Oct 12, 2021	26.03	26.22	25.66	26.15
5184	NYSE	DLA	Mon, Oct 11, 2021	26.05	26.33	25.21	26.30
5183	NYSE	DLA	Fri, Oct 8, 2021	26.37	27.05	26.07	26.29
5182	NYSE	DLA	Thu, Oct 7, 2021	27.05	27.40	26.34	26.34
5181	NYSE	DLA	Wed, Oct 6, 2021	27.15	27.57	26.61	27.10
5180	NYSE	DLA	Tue, Oct 5, 2021	27.61	27.65	27.25	27.59
5179	NYSE	DLA	Mon, Oct 4, 2021	27.85	27.90	27.28	27.45
5178	NYSE	DLA	Fri, Oct 1, 2021	26.63	27.71	26.63	27.45
5177	NYSE	DLA	Thu, Sep 30, 2021	28.24	28.24	26.80	27.31
5176	NYSE	DLA	Wed, Sep 29, 2021	27.21	28.15	27.08	27.80
5175	NYSE	DLA	Tue, Sep 28, 2021	27.19	27.45	26.80	27.19
5174	NYSE	DLA	Mon, Sep 27, 2021	27.52	27.98	27.25	27.29
5173	NYSE	DLA	Fri, Sep 24, 2021	28.30	28.56	27.51	27.86
5172	NYSE	DLA	Thu, Sep 23, 2021	27.20	28.46	27.01	28.46
5171	NYSE	DLA	Wed, Sep 22, 2021	26.52	27.39	26.52	26.61
5170	NYSE	DLA	Tue, Sep 21, 2021	27.41	27.98	26.52	26.52
5169	NYSE	DLA	Mon, Sep 20, 2021	27.07	28.40	26.01	27.32
5168	NYSE	DLA	Fri, Sep 17, 2021	28.44	28.87	28.00	28.57
5167	NYSE	DLA	Thu, Sep 16, 2021	29.06	29.34	28.44	28.75
5166	NYSE	DLA	Wed, Sep 15, 2021	29.41	29.98	29.02	29.03
5165	NYSE	DLA	Tue, Sep 14, 2021	29.76	29.95	29.00	29.28
5164	NYSE	DLA	Mon, Sep 13, 2021	29.93	30.15	29.53	29.65
5163	NYSE	DLA	Fri, Sep 10, 2021	31.09	31.09	29.95	30.00
5162	NYSE	DLA	Thu, Sep 9, 2021	30.19	30.77	29.76	30.19
5161	NYSE	DLA	Wed, Sep 8, 2021	29.67	30.21	29.50	30.10
5160	NYSE	DLA	Tue, Sep 7, 2021	28.19	30.35	28.19	29.32
5159	NYSE	DLA	Fri, Sep 3, 2021	30.75	30.75	29.44	30.35
5158	NYSE	DLA	Thu, Sep 2, 2021	31.08	31.08	30.50	30.71
5157	NYSE	DLA	Wed, Sep 1, 2021	30.69	30.97	29.96	30.97
5156	NYSE	DLA	Tue, Aug 31, 2021	30.45	30.69	30.09	30.25
5155	NYSE	DLA	Mon, Aug 30, 2021	30.45	30.45	29.67	30.23
5154	NYSE	DLA	Fri, Aug 27, 2021	30.00	30.41	29.51	29.79
5153	NYSE	DLA	Thu, Aug 26, 2021	29.96	30.43	29.62	30.00
5152	NYSE	DLA	Wed, Aug 25, 2021	30.04	30.62	29.91	29.91
5151	NYSE	DLA	Tue, Aug 24, 2021	30.48	30.74	29.85	30.00
5150	NYSE	DLA	Mon, Aug 23, 2021	29.81	31.10	29.71	29.85
5149	NYSE	DLA	Fri, Aug 20, 2021	29.99	30.25	29.51	30.00
5148	NYSE	DLA	Thu, Aug 19, 2021	30.35	31.10	29.74	30.00
5147	NYSE	DLA	Wed, Aug 18, 2021	30.60	31.00	30.60	30.76
5146	NYSE	DLA	Tue, Aug 17, 2021	32.10	32.10	30.23	30.94
5145	NYSE	DLA	Mon, Aug 16, 2021	32.85	32.85	31.90	32.10
5144	NYSE	DLA	Fri, Aug 13, 2021	32.28	32.89	32.09	32.09
5143	NYSE	DLA	Thu, Aug 12, 2021	33.25	33.48	32.03	32.29
5142	NYSE	DLA	Wed, Aug 11, 2021	34.56	34.56	32.78	33.44
5141	NYSE	DLA	Tue, Aug 10, 2021	33.08	35.00	32.87	34.11
5140	NYSE	DLA	Mon, Aug 9, 2021	33.49	33.49	32.27	32.47
5139	NYSE	DLA	Fri, Aug 6, 2021	31.96	33.99	30.03	33.24
5138	NYSE	DLA	Thu, Aug 5, 2021	32.56	33.32	31.80	32.54
5137	NYSE	DLA	Wed, Aug 4, 2021	31.91	32.43	31.91	32.40
5136	NYSE	DLA	Tue, Aug 3, 2021	31.55	32.62	31.55	32.01
5135	NYSE	DLA	Mon, Aug 2, 2021	31.13	32.10	31.13	31.51
5134	NYSE	DLA	Fri, Jul 30, 2021	31.28	32.16	31.28	32.00
5133	NYSE	DLA	Thu, Jul 29, 2021	31.61	32.14	31.08	31.54
5132	NYSE	DLA	Wed, Jul 28, 2021	31.20	31.47	31.01	31.29
5131	NYSE	DLA	Tue, Jul 27, 2021	31.68	32.00	30.91	31.09
5130	NYSE	DLA	Mon, Jul 26, 2021	31.42	31.74	30.96	31.66
5129	NYSE	DLA	Fri, Jul 23, 2021	31.22	31.36	30.57	30.64
5128	NYSE	DLA	Thu, Jul 22, 2021	31.71	31.71	31.22	31.46
5127	NYSE	DLA	Wed, Jul 21, 2021	32.32	32.86	31.65	31.65
5126	NYSE	DLA	Tue, Jul 20, 2021	32.76	32.84	31.21	31.59
5125	NYSE	DLA	Mon, Jul 19, 2021	31.44	32.87	31.32	32.50
5124	NYSE	DLA	Fri, Jul 16, 2021	32.50	32.84	31.20	31.32
5123	NYSE	DLA	Thu, Jul 15, 2021	31.90	33.25	31.65	32.46
5122	NYSE	DLA	Wed, Jul 14, 2021	30.40	30.99	30.11	30.15
5121	NYSE	DLA	Tue, Jul 13, 2021	30.23	30.74	30.12	30.38
5120	NYSE	DLA	Mon, Jul 12, 2021	30.16	30.28	29.70	30.19
5119	NYSE	DLA	Fri, Jul 9, 2021	29.18	30.30	29.18	30.30
5118	NYSE	DLA	Thu, Jul 8, 2021	29.57	29.57	29.02	29.05
5117	NYSE	DLA	Wed, Jul 7, 2021	29.80	30.00	29.61	29.75
5116	NYSE	DLA	Tue, Jul 6, 2021	30.74	31.03	29.50	29.71
5115	NYSE	DLA	Fri, Jul 2, 2021	30.27	31.25	30.27	30.61
5114	NYSE	DLA	Thu, Jul 1, 2021	30.18	30.29	29.50	30.27
5113	NYSE	DLA	Wed, Jun 30, 2021	29.32	30.20	29.32	29.52
5112	NYSE	DLA	Tue, Jun 29, 2021	28.41	29.80	28.41	29.80
5111	NYSE	DLA	Mon, Jun 28, 2021	29.24	29.43	28.30	28.40
5110	NYSE	DLA	Fri, Jun 25, 2021	29.60	29.89	29.23	29.24
5109	NYSE	DLA	Thu, Jun 24, 2021	29.80	30.12	29.40	29.47
5108	NYSE	DLA	Wed, Jun 23, 2021	29.48	29.89	29.26	29.40
5107	NYSE	DLA	Tue, Jun 22, 2021	29.64	30.27	29.33	29.33
5106	NYSE	DLA	Mon, Jun 21, 2021	29.52	30.16	29.07	29.55
5105	NYSE	DLA	Fri, Jun 18, 2021	29.75	30.99	29.05	29.05
5104	NYSE	DLA	Thu, Jun 17, 2021	31.42	31.99	29.46	29.76
5103	NYSE	DLA	Wed, Jun 16, 2021	30.59	31.47	30.22	31.27
5102	NYSE	DLA	Tue, Jun 15, 2021	29.83	31.28	29.58	30.60
5101	NYSE	DLA	Mon, Jun 14, 2021	30.04	30.16	29.28	29.51
5100	NYSE	DLA	Fri, Jun 11, 2021	30.13	30.15	29.29	30.10
5099	NYSE	DLA	Thu, Jun 10, 2021	30.30	30.96	29.65	30.17
5098	NYSE	DLA	Wed, Jun 9, 2021	30.93	31.58	30.12	30.12
5097	NYSE	DLA	Tue, Jun 8, 2021	30.78	31.33	30.55	30.66
5096	NYSE	DLA	Mon, Jun 7, 2021	30.32	30.84	30.32	30.76
5095	NYSE	DLA	Fri, Jun 4, 2021	30.69	30.81	30.26	30.41
5094	NYSE	DLA	Thu, Jun 3, 2021	30.75	31.12	30.21	30.49
5093	NYSE	DLA	Wed, Jun 2, 2021	30.15	31.15	29.56	30.84
5092	NYSE	DLA	Tue, Jun 1, 2021	31.35	31.73	30.13	30.13
5091	NYSE	DLA	Fri, May 28, 2021	32.03	32.03	31.21	31.28
5090	NYSE	DLA	Thu, May 27, 2021	31.66	32.44	31.66	31.76
5089	NYSE	DLA	Wed, May 26, 2021	31.85	32.94	31.17	31.71
5088	NYSE	DLA	Tue, May 25, 2021	33.69	33.94	31.25	31.69
5087	NYSE	DLA	Mon, May 24, 2021	32.73	33.05	32.40	32.40
5086	NYSE	DLA	Fri, May 21, 2021	33.59	34.39	32.54	32.99
5085	NYSE	DLA	Thu, May 20, 2021	33.51	33.79	33.50	33.50
5084	NYSE	DLA	Wed, May 19, 2021	33.81	34.95	33.33	33.70
5083	NYSE	DLA	Tue, May 18, 2021	34.19	35.26	33.48	34.60
5082	NYSE	DLA	Mon, May 17, 2021	32.52	34.48	32.52	34.25
5081	NYSE	DLA	Fri, May 14, 2021	32.53	33.26	32.31	33.12
5080	NYSE	DLA	Thu, May 13, 2021	32.02	33.00	32.00	32.21
5079	NYSE	DLA	Wed, May 12, 2021	33.50	34.19	32.01	32.14
5078	NYSE	DLA	Tue, May 11, 2021	34.10	34.21	32.40	33.80
5077	NYSE	DLA	Mon, May 10, 2021	32.57	34.15	32.56	34.10
5076	NYSE	DLA	Fri, May 7, 2021	31.75	33.00	30.28	32.42
5075	NYSE	DLA	Thu, May 6, 2021	32.97	34.12	31.60	32.28
5074	NYSE	DLA	Wed, May 5, 2021	32.49	33.56	32.49	33.01
5073	NYSE	DLA	Tue, May 4, 2021	34.00	34.00	32.01	33.53
5072	NYSE	DLA	Mon, May 3, 2021	34.50	34.50	33.87	34.12
5071	NYSE	DLA	Fri, Apr 30, 2021	33.72	34.38	33.47	34.01
5070	NYSE	DLA	Thu, Apr 29, 2021	34.00	34.61	33.49	33.95
5069	NYSE	DLA	Wed, Apr 28, 2021	33.00	33.98	32.36	33.71
5068	NYSE	DLA	Tue, Apr 27, 2021	31.00	32.50	31.00	32.35
5067	NYSE	DLA	Mon, Apr 26, 2021	29.99	30.84	29.54	30.80
5066	NYSE	DLA	Fri, Apr 23, 2021	28.66	29.92	28.52	29.15
5065	NYSE	DLA	Thu, Apr 22, 2021	29.00	29.00	27.71	28.59
5064	NYSE	DLA	Wed, Apr 21, 2021	28.13	29.00	27.31	27.70
5063	NYSE	DLA	Tue, Apr 20, 2021	28.50	28.50	26.51	28.11
5062	NYSE	DLA	Mon, Apr 19, 2021	26.70	27.12	26.15	26.99
5061	NYSE	DLA	Fri, Apr 16, 2021	26.81	27.16	26.16	26.68
5060	NYSE	DLA	Thu, Apr 15, 2021	27.00	27.00	26.00	26.66
5059	NYSE	DLA	Wed, Apr 14, 2021	27.43	27.75	26.94	26.95
5058	NYSE	DLA	Tue, Apr 13, 2021	28.20	28.49	27.06	27.69
5057	NYSE	DLA	Mon, Apr 12, 2021	28.00	28.50	27.55	28.48
5056	NYSE	DLA	Fri, Apr 9, 2021	28.00	28.11	27.65	28.07
5055	NYSE	DLA	Thu, Apr 8, 2021	28.52	28.52	27.54	28.09
5054	NYSE	DLA	Wed, Apr 7, 2021	28.64	28.64	28.09	28.09
5053	NYSE	DLA	Tue, Apr 6, 2021	28.50	28.97	28.50	28.62
5052	NYSE	DLA	Mon, Apr 5, 2021	28.70	28.92	28.20	28.39
5051	NYSE	DLA	Thu, Apr 1, 2021	27.49	28.30	27.49	28.28
5050	NYSE	DLA	Wed, Mar 31, 2021	27.40	28.10	27.13	27.13
5049	NYSE	DLA	Tue, Mar 30, 2021	26.71	27.79	26.61	27.79
5048	NYSE	DLA	Mon, Mar 29, 2021	26.88	27.35	26.45	26.98
5047	NYSE	DLA	Fri, Mar 26, 2021	26.50	27.02	26.15	26.67
5046	NYSE	DLA	Thu, Mar 25, 2021	24.81	26.71	24.81	26.45
5045	NYSE	DLA	Wed, Mar 24, 2021	26.19	26.19	25.04	25.43
5044	NYSE	DLA	Tue, Mar 23, 2021	26.28	26.38	25.53	25.69
5043	NYSE	DLA	Mon, Mar 22, 2021	26.70	27.20	26.22	26.27
5042	NYSE	DLA	Fri, Mar 19, 2021	26.71	27.50	26.47	26.66
5041	NYSE	DLA	Thu, Mar 18, 2021	27.21	27.52	26.40	26.53
5040	NYSE	DLA	Wed, Mar 17, 2021	26.64	27.36	26.07	27.34
5039	NYSE	DLA	Tue, Mar 16, 2021	28.80	28.80	26.75	26.77
5038	NYSE	DLA	Mon, Mar 15, 2021	27.58	29.00	26.77	28.85
5037	NYSE	DLA	Fri, Mar 12, 2021	26.33	27.88	26.33	27.86
5036	NYSE	DLA	Thu, Mar 11, 2021	26.29	26.59	25.96	26.31
5035	NYSE	DLA	Wed, Mar 10, 2021	26.95	26.95	25.85	26.19
5034	NYSE	DLA	Tue, Mar 9, 2021	26.39	27.00	26.32	26.48
5033	NYSE	DLA	Mon, Mar 8, 2021	25.38	26.97	25.38	26.26
5032	NYSE	DLA	Fri, Mar 5, 2021	25.35	26.25	24.87	25.80
5031	NYSE	DLA	Thu, Mar 4, 2021	26.00	26.64	23.99	25.00
5030	NYSE	DLA	Wed, Mar 3, 2021	27.64	27.97	26.25	26.25
5029	NYSE	DLA	Tue, Mar 2, 2021	28.49	28.49	27.27	28.00
5028	NYSE	DLA	Mon, Mar 1, 2021	28.50	28.50	27.62	28.00
5027	NYSE	DLA	Fri, Feb 26, 2021	27.79	27.79	26.38	27.26
5026	NYSE	DLA	Thu, Feb 25, 2021	26.81	27.99	26.69	27.14
5025	NYSE	DLA	Wed, Feb 24, 2021	26.87	26.95	26.52	26.85
5024	NYSE	DLA	Tue, Feb 23, 2021	27.18	27.20	25.60	26.77
5023	NYSE	DLA	Mon, Feb 22, 2021	26.91	27.74	26.91	27.40
5022	NYSE	DLA	Fri, Feb 19, 2021	26.84	27.36	26.59	26.91
5021	NYSE	DLA	Thu, Feb 18, 2021	26.90	27.37	26.12	26.51
5020	NYSE	DLA	Wed, Feb 17, 2021	27.60	27.69	27.18	27.39
5019	NYSE	DLA	Tue, Feb 16, 2021	27.84	28.14	27.32	27.60
5018	NYSE	DLA	Fri, Feb 12, 2021	27.56	27.96	27.12	27.62
5017	NYSE	DLA	Thu, Feb 11, 2021	26.90	27.75	26.66	27.43
5016	NYSE	DLA	Wed, Feb 10, 2021	26.99	27.00	26.01	26.90
5015	NYSE	DLA	Tue, Feb 9, 2021	24.50	26.45	24.25	26.20
5014	NYSE	DLA	Mon, Feb 8, 2021	22.90	23.82	22.78	23.41
5013	NYSE	DLA	Fri, Feb 5, 2021	22.52	23.32	22.52	22.88
5012	NYSE	DLA	Thu, Feb 4, 2021	22.51	22.82	22.13	22.52
5011	NYSE	DLA	Wed, Feb 3, 2021	22.68	22.76	21.87	22.21
5010	NYSE	DLA	Tue, Feb 2, 2021	23.00	23.72	22.40	22.94
5009	NYSE	DLA	Mon, Feb 1, 2021	20.28	22.34	20.28	22.00
5008	NYSE	DLA	Fri, Jan 29, 2021	20.51	20.96	19.50	20.02
5007	NYSE	DLA	Thu, Jan 28, 2021	21.28	21.28	20.00	20.05
5006	NYSE	DLA	Wed, Jan 27, 2021	20.72	20.96	20.10	20.25
5005	NYSE	DLA	Tue, Jan 26, 2021	20.64	21.13	20.50	20.83
5004	NYSE	DLA	Mon, Jan 25, 2021	21.10	21.14	20.50	20.57
5003	NYSE	DLA	Fri, Jan 22, 2021	21.76	22.22	21.00	21.24
5002	NYSE	DLA	Thu, Jan 21, 2021	21.28	22.29	21.28	21.30
5001	NYSE	DLA	Wed, Jan 20, 2021	21.35	21.73	21.07	21.54
5000	NYSE	DLA	Tue, Jan 19, 2021	21.36	21.90	21.13	21.34
4999	NYSE	DLA	Fri, Jan 15, 2021	21.17	21.28	20.50	21.06
4998	NYSE	DLA	Thu, Jan 14, 2021	21.38	21.50	20.95	21.15
4997	NYSE	DLA	Wed, Jan 13, 2021	20.61	20.80	20.51	20.60
4996	NYSE	DLA	Tue, Jan 12, 2021	20.75	21.00	18.00	20.49
4995	NYSE	DLA	Mon, Jan 11, 2021	20.11	20.93	20.11	20.75
4994	NYSE	DLA	Fri, Jan 8, 2021	21.50	21.50	20.34	20.51
4993	NYSE	DLA	Thu, Jan 7, 2021	20.68	21.47	20.67	20.99
4992	NYSE	DLA	Wed, Jan 6, 2021	21.00	21.47	20.51	20.56
4991	NYSE	DLA	Tue, Jan 5, 2021	20.12	20.95	20.06	20.51
4990	NYSE	DLA	Mon, Jan 4, 2021	20.07	20.25	19.77	20.07
4989	NYSE	DLA	Thu, Dec 31, 2020	19.72	20.46	19.70	20.07
4988	NYSE	DLA	Wed, Dec 30, 2020	19.55	20.50	19.55	20.27
4987	NYSE	DLA	Tue, Dec 29, 2020	19.99	19.99	19.26	19.53
4986	NYSE	DLA	Mon, Dec 28, 2020	20.78	21.53	19.61	19.93
4985	NYSE	DLA	Thu, Dec 24, 2020	20.50	21.24	20.50	20.79
4984	NYSE	DLA	Wed, Dec 23, 2020	20.35	20.78	20.35	20.52
4983	NYSE	DLA	Tue, Dec 22, 2020	20.55	20.55	20.11	20.35
4982	NYSE	DLA	Mon, Dec 21, 2020	21.60	21.79	20.43	20.43
4981	NYSE	DLA	Fri, Dec 18, 2020	22.43	22.86	21.80	21.80
4980	NYSE	DLA	Thu, Dec 17, 2020	22.62	22.62	22.12	22.34
4979	NYSE	DLA	Wed, Dec 16, 2020	22.50	22.71	22.28	22.31
4978	NYSE	DLA	Tue, Dec 15, 2020	22.12	22.74	21.65	22.63
4977	NYSE	DLA	Mon, Dec 14, 2020	23.07	23.70	21.99	22.28
4976	NYSE	DLA	Fri, Dec 11, 2020	22.97	23.75	22.97	23.39
4975	NYSE	DLA	Thu, Dec 10, 2020	23.30	23.50	22.52	23.03
4974	NYSE	DLA	Wed, Dec 9, 2020	22.82	23.50	22.82	23.21
4973	NYSE	DLA	Tue, Dec 8, 2020	21.59	23.00	21.59	22.85
4972	NYSE	DLA	Mon, Dec 7, 2020	21.57	22.19	21.57	22.17
4971	NYSE	DLA	Fri, Dec 4, 2020	21.95	22.33	21.27	22.00
4970	NYSE	DLA	Thu, Dec 3, 2020	21.47	22.24	21.11	22.24
4969	NYSE	DLA	Wed, Dec 2, 2020	21.22	21.47	20.99	21.29
4968	NYSE	DLA	Tue, Dec 1, 2020	21.23	21.61	20.80	21.50
4967	NYSE	DLA	Mon, Nov 30, 2020	22.30	22.30	21.18	21.56
4966	NYSE	DLA	Fri, Nov 27, 2020	21.10	22.19	20.95	22.10
4965	NYSE	DLA	Wed, Nov 25, 2020	21.85	22.18	21.78	22.13
4964	NYSE	DLA	Tue, Nov 24, 2020	21.42	21.98	21.39	21.76
4963	NYSE	DLA	Mon, Nov 23, 2020	22.30	22.30	21.22	21.36
4962	NYSE	DLA	Fri, Nov 20, 2020	21.00	22.48	20.63	22.34
4961	NYSE	DLA	Thu, Nov 19, 2020	19.40	19.85	18.76	19.81
4960	NYSE	DLA	Wed, Nov 18, 2020	18.62	19.30	18.48	19.21
4959	NYSE	DLA	Tue, Nov 17, 2020	18.43	18.70	18.09	18.59
4958	NYSE	DLA	Mon, Nov 16, 2020	17.84	18.80	17.71	18.10
4957	NYSE	DLA	Fri, Nov 13, 2020	18.50	18.60	17.80	17.94
4956	NYSE	DLA	Thu, Nov 12, 2020	18.66	18.66	18.00	18.49
4955	NYSE	DLA	Wed, Nov 11, 2020	17.52	18.66	17.19	18.66
4954	NYSE	DLA	Tue, Nov 10, 2020	16.67	17.48	16.51	17.18
4953	NYSE	DLA	Mon, Nov 9, 2020	17.15	17.69	16.75	16.75
4952	NYSE	DLA	Fri, Nov 6, 2020	17.19	17.45	16.72	16.74
4951	NYSE	DLA	Thu, Nov 5, 2020	17.30	17.50	16.99	17.50
4950	NYSE	DLA	Wed, Nov 4, 2020	16.64	17.69	16.64	17.19
4949	NYSE	DLA	Tue, Nov 3, 2020	17.18	17.53	16.54	16.85
4948	NYSE	DLA	Mon, Nov 2, 2020	16.77	17.29	16.65	16.65
4947	NYSE	DLA	Fri, Oct 30, 2020	16.93	17.60	16.65	16.65
4946	NYSE	DLA	Thu, Oct 29, 2020	16.55	17.32	16.48	17.32
4945	NYSE	DLA	Wed, Oct 28, 2020	16.35	17.47	16.22	16.85
4944	NYSE	DLA	Tue, Oct 27, 2020	16.99	17.00	16.30	16.90
4943	NYSE	DLA	Mon, Oct 26, 2020	17.68	17.68	16.50	16.94
4942	NYSE	DLA	Fri, Oct 23, 2020	17.85	17.94	17.21	17.60
4941	NYSE	DLA	Thu, Oct 22, 2020	18.39	18.75	17.50	17.70
4940	NYSE	DLA	Wed, Oct 21, 2020	19.50	19.85	18.26	18.46
4939	NYSE	DLA	Tue, Oct 20, 2020	19.09	19.36	18.75	19.33
4938	NYSE	DLA	Mon, Oct 19, 2020	18.71	19.36	18.61	18.69
4937	NYSE	DLA	Fri, Oct 16, 2020	18.38	18.98	18.18	18.71
4936	NYSE	DLA	Thu, Oct 15, 2020	18.25	18.90	17.82	18.18
4935	NYSE	DLA	Wed, Oct 14, 2020	17.90	18.25	17.53	17.87
4934	NYSE	DLA	Tue, Oct 13, 2020	16.65	17.89	16.65	17.74
4933	NYSE	DLA	Mon, Oct 12, 2020	15.59	17.00	15.58	16.58
4932	NYSE	DLA	Fri, Oct 9, 2020	15.30	16.00	15.25	15.31
4931	NYSE	DLA	Thu, Oct 8, 2020	14.97	15.24	14.72	15.10
4930	NYSE	DLA	Wed, Oct 7, 2020	14.28	14.89	14.28	14.70
4929	NYSE	DLA	Tue, Oct 6, 2020	14.50	14.71	14.00	14.10
4928	NYSE	DLA	Mon, Oct 5, 2020	14.68	14.97	14.39	14.41
4927	NYSE	DLA	Fri, Oct 2, 2020	14.65	14.97	14.52	14.68
4926	NYSE	DLA	Thu, Oct 1, 2020	14.19	14.81	14.19	14.73
4925	NYSE	DLA	Wed, Sep 30, 2020	14.12	14.52	14.05	14.25
4924	NYSE	DLA	Tue, Sep 29, 2020	14.19	14.27	13.79	14.27
4923	NYSE	DLA	Mon, Sep 28, 2020	14.72	14.97	14.30	14.30
4922	NYSE	DLA	Fri, Sep 25, 2020	14.30	14.50	14.00	14.08
4921	NYSE	DLA	Thu, Sep 24, 2020	14.21	14.69	13.91	14.10
4920	NYSE	DLA	Wed, Sep 23, 2020	14.36	14.97	14.00	14.26
4919	NYSE	DLA	Tue, Sep 22, 2020	14.22	14.30	14.01	14.29
4918	NYSE	DLA	Mon, Sep 21, 2020	14.58	14.58	14.05	14.16
4917	NYSE	DLA	Fri, Sep 18, 2020	15.08	15.18	14.79	14.99
4916	NYSE	DLA	Thu, Sep 17, 2020	15.22	15.33	15.08	15.08
4915	NYSE	DLA	Wed, Sep 16, 2020	15.22	15.43	15.21	15.21
4914	NYSE	DLA	Tue, Sep 15, 2020	14.87	15.50	14.87	15.07
4913	NYSE	DLA	Mon, Sep 14, 2020	14.56	15.33	14.56	15.07
4912	NYSE	DLA	Fri, Sep 11, 2020	14.71	15.19	14.50	14.56
4911	NYSE	DLA	Thu, Sep 10, 2020	15.20	15.33	14.60	14.60
4910	NYSE	DLA	Wed, Sep 9, 2020	15.17	15.17	14.98	15.00
4909	NYSE	DLA	Tue, Sep 8, 2020	14.37	15.29	14.37	15.24
4908	NYSE	DLA	Fri, Sep 4, 2020	15.40	15.40	14.27	14.75
4907	NYSE	DLA	Thu, Sep 3, 2020	15.01	15.35	14.66	15.35
4906	NYSE	DLA	Wed, Sep 2, 2020	14.51	15.24	14.51	15.17
4905	NYSE	DLA	Tue, Sep 1, 2020	14.15	14.57	13.66	14.42
4904	NYSE	DLA	Mon, Aug 31, 2020	14.65	14.65	14.10	14.12
4903	NYSE	DLA	Fri, Aug 28, 2020	14.51	14.66	14.36	14.65
4902	NYSE	DLA	Thu, Aug 27, 2020	14.46	14.56	14.20	14.33
4901	NYSE	DLA	Wed, Aug 26, 2020	14.19	14.95	14.16	14.27
4900	NYSE	DLA	Tue, Aug 25, 2020	14.54	14.75	14.16	14.74
4899	NYSE	DLA	Mon, Aug 24, 2020	14.26	14.66	14.20	14.28
4898	NYSE	DLA	Fri, Aug 21, 2020	13.61	14.14	13.61	14.14
4897	NYSE	DLA	Thu, Aug 20, 2020	13.93	14.40	13.79	13.80
4896	NYSE	DLA	Wed, Aug 19, 2020	14.42	14.46	13.80	14.22
4895	NYSE	DLA	Tue, Aug 18, 2020	14.80	14.82	14.06	14.11
4894	NYSE	DLA	Mon, Aug 17, 2020	15.15	15.15	14.67	14.68
4893	NYSE	DLA	Fri, Aug 14, 2020	15.23	15.52	15.04	15.08
4892	NYSE	DLA	Thu, Aug 13, 2020	15.25	15.48	14.89	15.48
4891	NYSE	DLA	Wed, Aug 12, 2020	15.55	15.55	15.01	15.01
4890	NYSE	DLA	Tue, Aug 11, 2020	15.00	15.88	14.73	15.20
4889	NYSE	DLA	Mon, Aug 10, 2020	14.22	14.49	14.16	14.49
4888	NYSE	DLA	Fri, Aug 7, 2020	14.11	14.37	13.55	14.01
4887	NYSE	DLA	Thu, Aug 6, 2020	13.93	14.19	13.53	14.00
4886	NYSE	DLA	Wed, Aug 5, 2020	13.82	14.29	13.37	14.01
4885	NYSE	DLA	Tue, Aug 4, 2020	14.00	14.39	13.50	14.01
4884	NYSE	DLA	Mon, Aug 3, 2020	14.34	14.74	13.23	13.95
4883	NYSE	DLA	Fri, Jul 31, 2020	12.25	14.59	12.25	14.08
4882	NYSE	DLA	Thu, Jul 30, 2020	12.77	13.48	12.61	13.48
4881	NYSE	DLA	Wed, Jul 29, 2020	12.78	13.40	12.78	13.30
4880	NYSE	DLA	Tue, Jul 28, 2020	12.69	13.15	12.68	12.86
4879	NYSE	DLA	Mon, Jul 27, 2020	12.53	12.99	12.44	12.77
4878	NYSE	DLA	Fri, Jul 24, 2020	12.40	12.90	12.21	12.35
4877	NYSE	DLA	Thu, Jul 23, 2020	13.01	13.34	12.50	12.62
4876	NYSE	DLA	Wed, Jul 22, 2020	12.68	13.37	12.68	13.01
4875	NYSE	DLA	Tue, Jul 21, 2020	12.55	13.00	12.44	12.73
4874	NYSE	DLA	Mon, Jul 20, 2020	12.85	12.94	12.16	12.23
4873	NYSE	DLA	Fri, Jul 17, 2020	12.46	12.79	12.11	12.60
4872	NYSE	DLA	Thu, Jul 16, 2020	12.17	12.48	12.08	12.19
4871	NYSE	DLA	Wed, Jul 15, 2020	12.27	12.55	11.98	12.27
4870	NYSE	DLA	Tue, Jul 14, 2020	11.76	11.97	11.53	11.87
4869	NYSE	DLA	Mon, Jul 13, 2020	12.35	12.35	11.70	11.70
4868	NYSE	DLA	Fri, Jul 10, 2020	12.27	12.80	11.89	12.14
4867	NYSE	DLA	Thu, Jul 9, 2020	12.00	13.00	11.29	12.32
4866	NYSE	DLA	Wed, Jul 8, 2020	11.97	11.97	11.66	11.86
4865	NYSE	DLA	Tue, Jul 7, 2020	12.26	12.28	11.68	12.03
4864	NYSE	DLA	Mon, Jul 6, 2020	12.97	12.97	12.30	12.42
4863	NYSE	DLA	Thu, Jul 2, 2020	12.70	12.83	12.00	12.64
4862	NYSE	DLA	Wed, Jul 1, 2020	12.12	12.85	12.00	12.45
4861	NYSE	DLA	Tue, Jun 30, 2020	12.49	12.50	11.90	12.12
4860	NYSE	DLA	Mon, Jun 29, 2020	12.08	12.45	11.68	12.45
4859	NYSE	DLA	Fri, Jun 26, 2020	12.56	12.56	11.20	11.67
4858	NYSE	DLA	Thu, Jun 25, 2020	11.33	11.92	11.14	11.80
4857	NYSE	DLA	Wed, Jun 24, 2020	11.18	11.93	11.01	11.64
4856	NYSE	DLA	Tue, Jun 23, 2020	11.93	12.00	11.45	11.62
4855	NYSE	DLA	Mon, Jun 22, 2020	11.62	11.89	11.26	11.73
4854	NYSE	DLA	Fri, Jun 19, 2020	11.91	12.25	11.35	11.62
4853	NYSE	DLA	Thu, Jun 18, 2020	11.60	11.80	11.40	11.66
4852	NYSE	DLA	Wed, Jun 17, 2020	12.06	12.38	11.47	11.63
4851	NYSE	DLA	Tue, Jun 16, 2020	12.28	12.98	11.69	11.92
4850	NYSE	DLA	Mon, Jun 15, 2020	11.70	12.41	11.55	12.21
4849	NYSE	DLA	Fri, Jun 12, 2020	12.51	12.91	11.66	11.88
4848	NYSE	DLA	Thu, Jun 11, 2020	13.08	13.24	12.01	12.06
4847	NYSE	DLA	Wed, Jun 10, 2020	13.80	14.50	12.72	13.82
4846	NYSE	DLA	Tue, Jun 9, 2020	15.01	15.01	13.61	13.89
4845	NYSE	DLA	Mon, Jun 8, 2020	14.17	15.27	13.86	15.06
4844	NYSE	DLA	Fri, Jun 5, 2020	12.61	14.36	12.51	13.70
4843	NYSE	DLA	Thu, Jun 4, 2020	13.00	13.00	11.92	12.32
4842	NYSE	DLA	Wed, Jun 3, 2020	11.88	12.95	11.88	12.66
4841	NYSE	DLA	Tue, Jun 2, 2020	12.11	12.50	11.54	11.86
4840	NYSE	DLA	Mon, Jun 1, 2020	12.35	12.76	11.72	11.81
4839	NYSE	DLA	Fri, May 29, 2020	12.39	12.45	11.84	12.31
4838	NYSE	DLA	Thu, May 28, 2020	14.26	14.26	12.51	12.64
4837	NYSE	DLA	Wed, May 27, 2020	11.79	14.49	11.40	13.94
4836	NYSE	DLA	Tue, May 26, 2020	11.20	11.25	10.50	11.09
4835	NYSE	DLA	Fri, May 22, 2020	10.73	10.73	10.00	10.23
4834	NYSE	DLA	Thu, May 21, 2020	10.99	11.10	10.52	10.64
4833	NYSE	DLA	Wed, May 20, 2020	10.55	10.78	10.20	10.76
4832	NYSE	DLA	Tue, May 19, 2020	11.45	11.45	10.05	10.06
4831	NYSE	DLA	Mon, May 18, 2020	11.38	11.92	10.77	11.25
4830	NYSE	DLA	Fri, May 15, 2020	11.55	11.55	10.54	11.09
4829	NYSE	DLA	Thu, May 14, 2020	10.03	11.66	9.34	11.60
4828	NYSE	DLA	Wed, May 13, 2020	10.69	10.74	9.98	10.35
4827	NYSE	DLA	Tue, May 12, 2020	12.39	12.40	11.00	11.00
4826	NYSE	DLA	Mon, May 11, 2020	12.20	12.39	11.81	12.20
4825	NYSE	DLA	Fri, May 8, 2020	12.15	12.70	12.01	12.35
4824	NYSE	DLA	Thu, May 7, 2020	12.20	12.70	11.73	11.90
4823	NYSE	DLA	Wed, May 6, 2020	13.08	13.44	12.00	12.00
4822	NYSE	DLA	Tue, May 5, 2020	13.70	14.58	12.71	13.06
4821	NYSE	DLA	Mon, May 4, 2020	13.01	13.36	12.72	13.17
4820	NYSE	DLA	Fri, May 1, 2020	11.12	13.00	11.00	12.97
4819	NYSE	DLA	Thu, Apr 30, 2020	13.60	13.60	12.51	12.88
4818	NYSE	DLA	Wed, Apr 29, 2020	11.89	13.62	11.30	13.02
4817	NYSE	DLA	Tue, Apr 28, 2020	10.64	11.30	10.42	11.23
4816	NYSE	DLA	Mon, Apr 27, 2020	9.13	10.65	9.13	10.28
4815	NYSE	DLA	Fri, Apr 24, 2020	9.42	9.49	9.00	9.35
4814	NYSE	DLA	Thu, Apr 23, 2020	9.40	9.74	9.00	9.04
4813	NYSE	DLA	Wed, Apr 22, 2020	9.92	10.00	9.36	9.45
4812	NYSE	DLA	Tue, Apr 21, 2020	10.40	10.50	9.44	9.52
4811	NYSE	DLA	Mon, Apr 20, 2020	10.74	11.20	10.31	10.52
4810	NYSE	DLA	Fri, Apr 17, 2020	10.22	11.30	10.22	10.82
4809	NYSE	DLA	Thu, Apr 16, 2020	10.41	10.60	9.26	9.34
4808	NYSE	DLA	Wed, Apr 15, 2020	10.95	10.95	10.17	10.36
4807	NYSE	DLA	Tue, Apr 14, 2020	10.69	11.25	10.50	10.94
4806	NYSE	DLA	Mon, Apr 13, 2020	11.20	11.36	9.54	10.07
4805	NYSE	DLA	Thu, Apr 9, 2020	10.25	10.94	10.01	10.78
4804	NYSE	DLA	Wed, Apr 8, 2020	9.30	10.19	9.11	9.96
4803	NYSE	DLA	Tue, Apr 7, 2020	9.98	10.10	9.07	9.30
4802	NYSE	DLA	Mon, Apr 6, 2020	8.93	9.70	8.93	9.50
4801	NYSE	DLA	Fri, Apr 3, 2020	9.33	9.90	7.53	8.75
4800	NYSE	DLA	Thu, Apr 2, 2020	9.89	9.89	8.74	9.29
4799	NYSE	DLA	Wed, Apr 1, 2020	9.77	9.77	9.09	9.49
4798	NYSE	DLA	Tue, Mar 31, 2020	11.29	11.33	9.63	10.41
4797	NYSE	DLA	Mon, Mar 30, 2020	10.73	11.64	10.33	11.49
4796	NYSE	DLA	Fri, Mar 27, 2020	12.38	12.38	11.11	11.21
4795	NYSE	DLA	Thu, Mar 26, 2020	11.14	12.69	11.10	12.68
4794	NYSE	DLA	Wed, Mar 25, 2020	11.01	12.60	10.40	11.97
4793	NYSE	DLA	Tue, Mar 24, 2020	10.19	10.53	9.90	10.48
4792	NYSE	DLA	Mon, Mar 23, 2020	9.06	10.08	8.69	9.36
4791	NYSE	DLA	Fri, Mar 20, 2020	8.71	10.20	8.45	8.97
4790	NYSE	DLA	Thu, Mar 19, 2020	8.67	9.50	8.35	8.97
4789	NYSE	DLA	Wed, Mar 18, 2020	10.92	10.92	7.70	8.29
4788	NYSE	DLA	Tue, Mar 17, 2020	10.98	11.38	10.10	10.92
4787	NYSE	DLA	Mon, Mar 16, 2020	12.29	12.29	10.06	10.26
4786	NYSE	DLA	Fri, Mar 13, 2020	12.00	12.94	11.25	12.39
4785	NYSE	DLA	Thu, Mar 12, 2020	13.65	14.89	10.78	11.28
4784	NYSE	DLA	Wed, Mar 11, 2020	15.42	15.77	14.51	14.67
4783	NYSE	DLA	Tue, Mar 10, 2020	15.95	16.78	15.30	15.46
4782	NYSE	DLA	Mon, Mar 9, 2020	17.24	18.01	15.10	15.89
4781	NYSE	DLA	Fri, Mar 6, 2020	18.55	19.88	17.76	17.83
4780	NYSE	DLA	Thu, Mar 5, 2020	19.63	20.03	18.51	18.93
4779	NYSE	DLA	Wed, Mar 4, 2020	19.21	20.25	19.21	19.73
4778	NYSE	DLA	Tue, Mar 3, 2020	19.87	21.17	18.68	19.19
4777	NYSE	DLA	Mon, Mar 2, 2020	19.88	20.06	19.35	19.85
4776	NYSE	DLA	Fri, Feb 28, 2020	20.00	21.76	19.36	19.76
4775	NYSE	DLA	Thu, Feb 27, 2020	20.17	20.39	19.81	20.01
4774	NYSE	DLA	Wed, Feb 26, 2020	21.48	22.57	21.00	21.00
4773	NYSE	DLA	Tue, Feb 25, 2020	22.21	22.99	21.51	21.77
4772	NYSE	DLA	Mon, Feb 24, 2020	22.11	22.25	21.61	22.11
4771	NYSE	DLA	Fri, Feb 21, 2020	22.34	22.34	22.00	22.22
4770	NYSE	DLA	Thu, Feb 20, 2020	22.50	22.64	22.15	22.30
4769	NYSE	DLA	Wed, Feb 19, 2020	22.90	23.94	22.77	22.88
4768	NYSE	DLA	Tue, Feb 18, 2020	22.31	23.40	22.31	23.35
4767	NYSE	DLA	Fri, Feb 14, 2020	23.40	23.63	22.72	23.31
4766	NYSE	DLA	Thu, Feb 13, 2020	22.56	23.52	22.56	23.08
4765	NYSE	DLA	Wed, Feb 12, 2020	22.50	23.25	22.49	22.56
4764	NYSE	DLA	Tue, Feb 11, 2020	23.13	23.33	22.18	22.50
4763	NYSE	DLA	Mon, Feb 10, 2020	24.51	25.11	23.01	23.01
4762	NYSE	DLA	Fri, Feb 7, 2020	26.84	27.11	24.88	24.88
4761	NYSE	DLA	Thu, Feb 6, 2020	27.98	28.05	26.38	26.38
4760	NYSE	DLA	Wed, Feb 5, 2020	27.60	28.48	27.37	27.37
4759	NYSE	DLA	Tue, Feb 4, 2020	27.00	28.24	26.94	27.90
4758	NYSE	DLA	Mon, Feb 3, 2020	25.50	25.85	24.30	24.30
4757	NYSE	DLA	Fri, Jan 31, 2020	27.83	27.83	25.01	25.08
4756	NYSE	DLA	Thu, Jan 30, 2020	26.87	27.56	26.40	27.54
4755	NYSE	DLA	Wed, Jan 29, 2020	27.05	27.83	26.36	27.35
4754	NYSE	DLA	Tue, Jan 28, 2020	26.90	28.00	26.90	27.66
4753	NYSE	DLA	Mon, Jan 27, 2020	27.01	27.25	26.51	26.95
4752	NYSE	DLA	Fri, Jan 24, 2020	27.09	27.90	26.66	27.44
4751	NYSE	DLA	Thu, Jan 23, 2020	25.38	27.24	24.79	26.80
4750	NYSE	DLA	Wed, Jan 22, 2020	25.57	26.18	24.90	25.48
4749	NYSE	DLA	Tue, Jan 21, 2020	25.86	26.20	24.71	25.26
4748	NYSE	DLA	Fri, Jan 17, 2020	28.46	29.18	26.43	26.43
4747	NYSE	DLA	Thu, Jan 16, 2020	28.40	28.92	28.38	28.48
4746	NYSE	DLA	Wed, Jan 15, 2020	28.28	28.86	28.01	28.21
4745	NYSE	DLA	Tue, Jan 14, 2020	28.24	28.84	27.91	28.11
4744	NYSE	DLA	Mon, Jan 13, 2020	30.27	30.27	27.59	28.85
4743	NYSE	DLA	Fri, Jan 10, 2020	30.68	30.70	30.04	30.43
4742	NYSE	DLA	Thu, Jan 9, 2020	30.29	30.57	30.29	30.39
4741	NYSE	DLA	Wed, Jan 8, 2020	30.07	30.50	29.64	30.48
4740	NYSE	DLA	Tue, Jan 7, 2020	30.20	30.23	29.84	30.07
4739	NYSE	DLA	Mon, Jan 6, 2020	30.32	30.93	30.10	30.10
4738	NYSE	DLA	Fri, Jan 3, 2020	30.30	30.80	30.00	30.28
4737	NYSE	DLA	Thu, Jan 2, 2020	31.71	31.71	30.15	30.63
4736	NYSE	DLA	Tue, Dec 31, 2019	30.92	31.13	30.38	31.10
4735	NYSE	DLA	Mon, Dec 30, 2019	30.85	30.92	30.17	30.75
4734	NYSE	DLA	Fri, Dec 27, 2019	31.34	31.34	30.70	30.92
4733	NYSE	DLA	Thu, Dec 26, 2019	31.13	31.54	30.93	31.40
4732	NYSE	DLA	Tue, Dec 24, 2019	30.78	31.43	30.78	30.90
4731	NYSE	DLA	Mon, Dec 23, 2019	30.80	31.67	30.59	30.97
4730	NYSE	DLA	Fri, Dec 20, 2019	29.81	31.14	29.81	30.62
4729	NYSE	DLA	Thu, Dec 19, 2019	29.78	29.98	29.72	29.76
4728	NYSE	DLA	Wed, Dec 18, 2019	29.68	30.00	29.50	30.00
4727	NYSE	DLA	Tue, Dec 17, 2019	29.33	29.82	29.00	29.70
4726	NYSE	DLA	Mon, Dec 16, 2019	29.40	29.81	29.04	29.54
4725	NYSE	DLA	Fri, Dec 13, 2019	29.15	29.50	29.09	29.50
4724	NYSE	DLA	Thu, Dec 12, 2019	29.24	29.49	28.91	29.18
4723	NYSE	DLA	Wed, Dec 11, 2019	29.14	29.42	28.90	29.42
4722	NYSE	DLA	Tue, Dec 10, 2019	28.93	29.44	28.84	28.86
4721	NYSE	DLA	Mon, Dec 9, 2019	29.71	29.71	28.90	28.97
4720	NYSE	DLA	Fri, Dec 6, 2019	28.41	29.06	28.26	28.80
4719	NYSE	DLA	Thu, Dec 5, 2019	27.95	28.92	27.95	28.01
4718	NYSE	DLA	Wed, Dec 4, 2019	27.80	28.11	27.80	28.00
4717	NYSE	DLA	Tue, Dec 3, 2019	27.80	28.04	27.36	27.36
4716	NYSE	DLA	Mon, Dec 2, 2019	28.25	28.92	27.79	28.00
4715	NYSE	DLA	Fri, Nov 29, 2019	27.84	28.30	27.84	27.98
4714	NYSE	DLA	Wed, Nov 27, 2019	27.69	28.00	27.43	27.75
4713	NYSE	DLA	Tue, Nov 26, 2019	27.40	28.01	27.18	28.00
4712	NYSE	DLA	Mon, Nov 25, 2019	27.64	28.33	27.22	27.49
4711	NYSE	DLA	Fri, Nov 22, 2019	27.40	28.30	26.59	27.13
4710	NYSE	DLA	Thu, Nov 21, 2019	27.35	27.35	26.50	26.50
4709	NYSE	DLA	Wed, Nov 20, 2019	26.50	26.83	26.50	26.55
4708	NYSE	DLA	Tue, Nov 19, 2019	27.05	27.05	26.55	26.76
4707	NYSE	DLA	Mon, Nov 18, 2019	26.78	27.06	26.76	26.76
4706	NYSE	DLA	Fri, Nov 15, 2019	26.49	26.94	26.47	26.72
4705	NYSE	DLA	Thu, Nov 14, 2019	26.63	26.78	26.00	26.18
4704	NYSE	DLA	Wed, Nov 13, 2019	26.79	27.00	26.57	26.62
4703	NYSE	DLA	Tue, Nov 12, 2019	26.93	27.10	26.68	26.68
4702	NYSE	DLA	Mon, Nov 11, 2019	26.75	27.37	26.54	26.75
4701	NYSE	DLA	Fri, Nov 8, 2019	25.51	27.50	25.51	26.56
4700	NYSE	DLA	Thu, Nov 7, 2019	25.19	25.49	25.19	25.43
4699	NYSE	DLA	Wed, Nov 6, 2019	25.28	25.46	24.97	25.15
4698	NYSE	DLA	Tue, Nov 5, 2019	24.93	25.38	24.81	25.31
4697	NYSE	DLA	Mon, Nov 4, 2019	24.96	24.96	24.67	24.94
4696	NYSE	DLA	Fri, Nov 1, 2019	24.79	25.20	24.50	24.77
4695	NYSE	DLA	Thu, Oct 31, 2019	24.90	25.30	24.65	24.95
4694	NYSE	DLA	Wed, Oct 30, 2019	24.88	25.46	24.37	25.34
4693	NYSE	DLA	Tue, Oct 29, 2019	25.13	25.25	24.68	24.76
4692	NYSE	DLA	Mon, Oct 28, 2019	25.17	25.17	24.70	24.72
4691	NYSE	DLA	Fri, Oct 25, 2019	25.00	25.24	24.87	24.89
4690	NYSE	DLA	Thu, Oct 24, 2019	25.22	25.25	24.53	25.12
4689	NYSE	DLA	Wed, Oct 23, 2019	25.17	25.35	24.95	24.95
4688	NYSE	DLA	Tue, Oct 22, 2019	25.31	25.41	25.21	25.26
4687	NYSE	DLA	Mon, Oct 21, 2019	24.71	25.50	24.34	25.50
4686	NYSE	DLA	Fri, Oct 18, 2019	24.27	24.86	24.14	24.65
4685	NYSE	DLA	Thu, Oct 17, 2019	24.82	24.88	24.55	24.88
4684	NYSE	DLA	Wed, Oct 16, 2019	24.41	25.00	24.41	24.87
4683	NYSE	DLA	Tue, Oct 15, 2019	24.95	25.30	24.41	24.53
4682	NYSE	DLA	Mon, Oct 14, 2019	24.96	25.50	24.55	24.90
4681	NYSE	DLA	Fri, Oct 11, 2019	23.76	25.00	23.76	24.95
4680	NYSE	DLA	Thu, Oct 10, 2019	23.64	23.88	23.55	23.77
4679	NYSE	DLA	Wed, Oct 9, 2019	23.54	23.90	23.24	23.41
4678	NYSE	DLA	Tue, Oct 8, 2019	23.59	23.59	23.03	23.03
4677	NYSE	DLA	Mon, Oct 7, 2019	23.50	23.90	23.41	23.51
4676	NYSE	DLA	Fri, Oct 4, 2019	23.68	23.69	23.06	23.42
4675	NYSE	DLA	Thu, Oct 3, 2019	23.65	23.68	23.08	23.68
4674	NYSE	DLA	Wed, Oct 2, 2019	23.31	23.65	23.31	23.50
4673	NYSE	DLA	Tue, Oct 1, 2019	23.88	23.88	23.34	23.51
4672	NYSE	DLA	Mon, Sep 30, 2019	23.55	23.80	23.25	23.75
4671	NYSE	DLA	Fri, Sep 27, 2019	23.67	23.69	23.06	23.06
4670	NYSE	DLA	Thu, Sep 26, 2019	23.35	23.87	23.26	23.44
4669	NYSE	DLA	Wed, Sep 25, 2019	23.03	23.86	23.03	23.56
4668	NYSE	DLA	Tue, Sep 24, 2019	23.32	23.42	22.97	22.97
4667	NYSE	DLA	Mon, Sep 23, 2019	23.00	23.64	22.89	23.27
4666	NYSE	DLA	Fri, Sep 20, 2019	23.38	23.90	23.06	23.17
4665	NYSE	DLA	Thu, Sep 19, 2019	23.40	23.78	23.10	23.45
4664	NYSE	DLA	Wed, Sep 18, 2019	23.40	23.72	23.29	23.39
4663	NYSE	DLA	Tue, Sep 17, 2019	23.31	23.83	23.21	23.24
4662	NYSE	DLA	Mon, Sep 16, 2019	23.15	23.56	23.10	23.56
4661	NYSE	DLA	Fri, Sep 13, 2019	23.39	23.77	23.16	23.52
4660	NYSE	DLA	Thu, Sep 12, 2019	23.25	23.50	23.08	23.50
4659	NYSE	DLA	Wed, Sep 11, 2019	23.03	23.50	23.01	23.50
4658	NYSE	DLA	Tue, Sep 10, 2019	22.53	23.01	22.13	23.01
4657	NYSE	DLA	Mon, Sep 9, 2019	22.08	22.73	22.01	22.73
4656	NYSE	DLA	Fri, Sep 6, 2019	22.31	22.69	21.87	22.19
4655	NYSE	DLA	Thu, Sep 5, 2019	21.96	22.90	21.76	22.57
4654	NYSE	DLA	Wed, Sep 4, 2019	21.82	22.76	21.78	21.96
4653	NYSE	DLA	Tue, Sep 3, 2019	20.73	22.42	20.73	22.03
4652	NYSE	DLA	Fri, Aug 30, 2019	22.87	22.90	22.26	22.44
4651	NYSE	DLA	Thu, Aug 29, 2019	23.24	23.24	22.80	23.03
4650	NYSE	DLA	Wed, Aug 28, 2019	22.54	23.24	22.25	23.24
4649	NYSE	DLA	Tue, Aug 27, 2019	23.00	23.10	22.17	22.17
4648	NYSE	DLA	Mon, Aug 26, 2019	23.05	23.36	22.40	23.15
4647	NYSE	DLA	Fri, Aug 23, 2019	23.44	23.88	22.43	22.48
4646	NYSE	DLA	Thu, Aug 22, 2019	22.90	23.71	22.90	23.45
4645	NYSE	DLA	Wed, Aug 21, 2019	23.24	23.77	22.73	23.53
4644	NYSE	DLA	Tue, Aug 20, 2019	23.88	23.88	22.96	22.96
4643	NYSE	DLA	Mon, Aug 19, 2019	22.90	23.85	22.90	23.85
4642	NYSE	DLA	Fri, Aug 16, 2019	23.06	23.40	22.50	22.84
4641	NYSE	DLA	Thu, Aug 15, 2019	23.00	23.22	22.75	23.11
4640	NYSE	DLA	Wed, Aug 14, 2019	23.30	23.30	22.55	23.00
4639	NYSE	DLA	Tue, Aug 13, 2019	23.43	23.83	23.10	23.30
4638	NYSE	DLA	Mon, Aug 12, 2019	22.96	23.34	22.76	23.24
4637	NYSE	DLA	Fri, Aug 9, 2019	23.31	23.63	22.90	22.90
4636	NYSE	DLA	Thu, Aug 8, 2019	24.27	24.27	22.85	23.29
4635	NYSE	DLA	Wed, Aug 7, 2019	23.50	24.30	23.18	23.79
4634	NYSE	DLA	Tue, Aug 6, 2019	22.50	23.50	22.38	23.49
4633	NYSE	DLA	Mon, Aug 5, 2019	21.65	22.32	21.51	22.06
4632	NYSE	DLA	Fri, Aug 2, 2019	20.30	21.38	20.05	20.81
4631	NYSE	DLA	Thu, Aug 1, 2019	21.99	21.99	20.12	20.12
4630	NYSE	DLA	Wed, Jul 31, 2019	19.58	19.59	18.93	19.04
4629	NYSE	DLA	Tue, Jul 30, 2019	18.75	19.14	18.66	19.07
4628	NYSE	DLA	Mon, Jul 29, 2019	18.48	19.00	18.48	18.64
4627	NYSE	DLA	Fri, Jul 26, 2019	18.97	18.97	18.51	18.65
4626	NYSE	DLA	Thu, Jul 25, 2019	19.23	19.33	18.78	18.79
4625	NYSE	DLA	Wed, Jul 24, 2019	19.21	19.62	19.21	19.41
4624	NYSE	DLA	Tue, Jul 23, 2019	19.52	19.52	19.10	19.36
4623	NYSE	DLA	Mon, Jul 22, 2019	19.21	19.79	19.21	19.30
4622	NYSE	DLA	Fri, Jul 19, 2019	19.55	20.23	19.49	19.63
4621	NYSE	DLA	Thu, Jul 18, 2019	21.03	21.03	19.54	19.54
4620	NYSE	DLA	Wed, Jul 17, 2019	20.87	21.00	20.62	20.65
4619	NYSE	DLA	Tue, Jul 16, 2019	20.62	21.13	20.61	21.03
4618	NYSE	DLA	Mon, Jul 15, 2019	21.08	21.23	20.56	20.86
4617	NYSE	DLA	Fri, Jul 12, 2019	21.35	21.56	21.10	21.22
4616	NYSE	DLA	Thu, Jul 11, 2019	21.36	21.44	20.67	21.44
4615	NYSE	DLA	Wed, Jul 10, 2019	21.71	22.09	20.90	21.27
4614	NYSE	DLA	Tue, Jul 9, 2019	21.98	22.03	21.67	22.02
4613	NYSE	DLA	Mon, Jul 8, 2019	22.71	22.95	21.50	21.94
4612	NYSE	DLA	Fri, Jul 5, 2019	23.27	23.41	22.57	22.85
4611	NYSE	DLA	Wed, Jul 3, 2019	23.66	24.00	23.01	23.14
4610	NYSE	DLA	Tue, Jul 2, 2019	23.15	24.21	23.00	23.41
4609	NYSE	DLA	Mon, Jul 1, 2019	23.21	23.90	23.00	23.29
4608	NYSE	DLA	Fri, Jun 28, 2019	23.50	24.03	22.77	23.18
4607	NYSE	DLA	Thu, Jun 27, 2019	22.01	24.34	21.82	23.64
4606	NYSE	DLA	Wed, Jun 26, 2019	22.27	23.26	21.49	22.10
4605	NYSE	DLA	Tue, Jun 25, 2019	23.09	23.74	22.47	22.47
4604	NYSE	DLA	Mon, Jun 24, 2019	23.45	23.87	23.27	23.27
4603	NYSE	DLA	Fri, Jun 21, 2019	23.56	23.94	23.13	23.76
4602	NYSE	DLA	Thu, Jun 20, 2019	23.84	24.07	23.18	23.35
4601	NYSE	DLA	Wed, Jun 19, 2019	23.14	23.99	23.13	23.93
4600	NYSE	DLA	Tue, Jun 18, 2019	23.01	24.15	22.85	22.91
4599	NYSE	DLA	Mon, Jun 17, 2019	22.78	22.96	22.06	22.59
4598	NYSE	DLA	Fri, Jun 14, 2019	22.58	22.87	22.23	22.50
4597	NYSE	DLA	Thu, Jun 13, 2019	23.42	23.50	22.60	22.60
4596	NYSE	DLA	Wed, Jun 12, 2019	23.20	23.43	22.68	23.38
4595	NYSE	DLA	Tue, Jun 11, 2019	22.65	23.55	22.65	23.01
4594	NYSE	DLA	Mon, Jun 10, 2019	22.22	22.74	21.97	22.50
4593	NYSE	DLA	Fri, Jun 7, 2019	21.99	22.43	21.81	22.25
4592	NYSE	DLA	Thu, Jun 6, 2019	21.82	21.95	21.51	21.95
4591	NYSE	DLA	Wed, Jun 5, 2019	21.89	22.00	21.55	21.64
4590	NYSE	DLA	Tue, Jun 4, 2019	21.88	22.00	21.33	21.48
4589	NYSE	DLA	Mon, Jun 3, 2019	21.79	22.15	21.25	21.84
4588	NYSE	DLA	Fri, May 31, 2019	21.37	21.82	21.28	21.56
4587	NYSE	DLA	Thu, May 30, 2019	21.55	22.00	21.39	21.54
4586	NYSE	DLA	Wed, May 29, 2019	21.95	21.95	21.25	21.39
4585	NYSE	DLA	Tue, May 28, 2019	21.48	22.10	21.48	22.09
4584	NYSE	DLA	Fri, May 24, 2019	21.65	22.20	21.46	21.68
4583	NYSE	DLA	Thu, May 23, 2019	21.89	22.08	21.40	21.46
4582	NYSE	DLA	Wed, May 22, 2019	22.21	22.47	21.80	21.90
4581	NYSE	DLA	Tue, May 21, 2019	21.61	22.21	21.30	22.21
4580	NYSE	DLA	Mon, May 20, 2019	21.35	21.78	21.20	21.61
4579	NYSE	DLA	Fri, May 17, 2019	21.24	22.03	21.24	21.35
4578	NYSE	DLA	Thu, May 16, 2019	22.50	22.50	21.85	21.85
4577	NYSE	DLA	Wed, May 15, 2019	21.25	22.56	21.25	22.50
4576	NYSE	DLA	Tue, May 14, 2019	21.29	22.34	21.00	21.65
4575	NYSE	DLA	Mon, May 13, 2019	21.81	21.97	21.04	21.25
4574	NYSE	DLA	Fri, May 10, 2019	21.81	22.79	21.51	22.49
4573	NYSE	DLA	Thu, May 9, 2019	21.60	22.25	21.35	21.81
4572	NYSE	DLA	Wed, May 8, 2019	21.76	22.76	21.52	21.77
4571	NYSE	DLA	Tue, May 7, 2019	22.50	23.78	21.50	21.89
4570	NYSE	DLA	Mon, May 6, 2019	23.75	24.00	23.28	23.28
4569	NYSE	DLA	Fri, May 3, 2019	24.00	24.17	23.63	23.99
4568	NYSE	DLA	Thu, May 2, 2019	24.01	24.16	23.62	24.15
4567	NYSE	DLA	Wed, May 1, 2019	24.21	24.47	23.83	24.19
4566	NYSE	DLA	Tue, Apr 30, 2019	23.70	24.15	23.50	24.07
4565	NYSE	DLA	Mon, Apr 29, 2019	23.88	24.00	23.35	23.85
4564	NYSE	DLA	Fri, Apr 26, 2019	23.33	23.93	23.28	23.85
4563	NYSE	DLA	Thu, Apr 25, 2019	23.31	23.93	23.05	23.05
4562	NYSE	DLA	Wed, Apr 24, 2019	22.59	23.46	22.59	23.46
4561	NYSE	DLA	Tue, Apr 23, 2019	22.81	23.30	22.52	22.59
4560	NYSE	DLA	Mon, Apr 22, 2019	22.80	23.20	22.65	22.99
4559	NYSE	DLA	Thu, Apr 18, 2019	22.91	23.12	22.75	23.03
4558	NYSE	DLA	Wed, Apr 17, 2019	22.98	23.47	22.70	22.70
4557	NYSE	DLA	Tue, Apr 16, 2019	23.13	23.20	22.68	22.97
4556	NYSE	DLA	Mon, Apr 15, 2019	23.13	23.83	22.85	22.85
4555	NYSE	DLA	Fri, Apr 12, 2019	23.39	23.78	23.00	23.40
4554	NYSE	DLA	Thu, Apr 11, 2019	23.03	24.00	22.93	23.61
4553	NYSE	DLA	Wed, Apr 10, 2019	23.41	23.74	23.02	23.03
4552	NYSE	DLA	Tue, Apr 9, 2019	23.60	24.02	23.13	23.59
4551	NYSE	DLA	Mon, Apr 8, 2019	23.92	24.00	23.45	23.89
4550	NYSE	DLA	Fri, Apr 5, 2019	23.51	23.97	23.16	23.97
4549	NYSE	DLA	Thu, Apr 4, 2019	23.81	23.98	23.06	23.41
4548	NYSE	DLA	Wed, Apr 3, 2019	23.53	23.78	22.51	23.78
4547	NYSE	DLA	Tue, Apr 2, 2019	22.50	23.53	22.06	23.53
4546	NYSE	DLA	Mon, Apr 1, 2019	21.75	22.91	21.75	22.28
4545	NYSE	DLA	Fri, Mar 29, 2019	22.33	22.66	22.16	22.22
4544	NYSE	DLA	Thu, Mar 28, 2019	22.42	23.10	22.11	22.11
4543	NYSE	DLA	Wed, Mar 27, 2019	22.91	23.29	22.41	22.42
4542	NYSE	DLA	Tue, Mar 26, 2019	22.67	23.78	22.67	22.99
4541	NYSE	DLA	Mon, Mar 25, 2019	22.40	22.70	22.11	22.70
4540	NYSE	DLA	Fri, Mar 22, 2019	23.07	23.07	22.70	22.99
4539	NYSE	DLA	Thu, Mar 21, 2019	23.44	23.85	23.05	23.07
4538	NYSE	DLA	Wed, Mar 20, 2019	23.75	23.75	23.03	23.74
4537	NYSE	DLA	Tue, Mar 19, 2019	23.69	24.22	23.17	23.75
4536	NYSE	DLA	Mon, Mar 18, 2019	24.50	24.50	23.75	24.23
4535	NYSE	DLA	Fri, Mar 15, 2019	23.25	24.40	23.01	24.39
4534	NYSE	DLA	Thu, Mar 14, 2019	23.71	23.71	23.23	23.50
4533	NYSE	DLA	Wed, Mar 13, 2019	23.53	23.65	23.31	23.50
4532	NYSE	DLA	Tue, Mar 12, 2019	23.22	23.70	22.93	23.27
4531	NYSE	DLA	Mon, Mar 11, 2019	23.35	23.68	23.18	23.38
4530	NYSE	DLA	Fri, Mar 8, 2019	23.74	23.74	23.26	23.56
4529	NYSE	DLA	Thu, Mar 7, 2019	23.50	23.93	23.09	23.60
4528	NYSE	DLA	Wed, Mar 6, 2019	23.70	24.00	23.29	23.51
4527	NYSE	DLA	Tue, Mar 5, 2019	23.96	24.26	23.50	23.95
4526	NYSE	DLA	Mon, Mar 4, 2019	22.97	24.27	22.10	24.16
4525	NYSE	DLA	Fri, Mar 1, 2019	23.64	23.64	22.74	23.14
4524	NYSE	DLA	Thu, Feb 28, 2019	23.68	23.96	23.56	23.64
4523	NYSE	DLA	Wed, Feb 27, 2019	23.98	24.19	23.70	24.05
4522	NYSE	DLA	Tue, Feb 26, 2019	24.37	24.44	24.10	24.12
4521	NYSE	DLA	Mon, Feb 25, 2019	24.32	24.65	24.31	24.53
4520	NYSE	DLA	Fri, Feb 22, 2019	24.39	24.50	24.10	24.45
4519	NYSE	DLA	Thu, Feb 21, 2019	24.03	24.46	23.59	24.31
4518	NYSE	DLA	Wed, Feb 20, 2019	24.30	24.69	24.11	24.11
4517	NYSE	DLA	Tue, Feb 19, 2019	24.28	24.65	24.05	24.30
4516	NYSE	DLA	Fri, Feb 15, 2019	24.44	24.99	24.30	24.34
4515	NYSE	DLA	Thu, Feb 14, 2019	24.87	24.89	24.32	24.55
4514	NYSE	DLA	Wed, Feb 13, 2019	24.99	24.99	24.50	24.89
4513	NYSE	DLA	Tue, Feb 12, 2019	24.48	24.80	24.30	24.77
4512	NYSE	DLA	Mon, Feb 11, 2019	24.43	24.59	24.17	24.59
4511	NYSE	DLA	Fri, Feb 8, 2019	23.71	24.50	23.15	24.35
4510	NYSE	DLA	Thu, Feb 7, 2019	23.00	24.00	22.35	23.70
4509	NYSE	DLA	Wed, Feb 6, 2019	23.50	24.24	23.50	23.90
4508	NYSE	DLA	Tue, Feb 5, 2019	24.50	24.50	23.02	24.10
4507	NYSE	DLA	Mon, Feb 4, 2019	24.00	24.11	23.50	23.68
4506	NYSE	DLA	Fri, Feb 1, 2019	23.93	23.93	23.30	23.50
4505	NYSE	DLA	Thu, Jan 31, 2019	23.47	23.99	23.47	23.55
4504	NYSE	DLA	Wed, Jan 30, 2019	23.31	24.00	22.97	23.73
4503	NYSE	DLA	Tue, Jan 29, 2019	22.75	23.37	22.75	22.99
4502	NYSE	DLA	Mon, Jan 28, 2019	22.30	23.00	22.30	22.70
4501	NYSE	DLA	Fri, Jan 25, 2019	21.70	22.24	21.27	22.24
4500	NYSE	DLA	Thu, Jan 24, 2019	20.75	21.70	20.56	21.37
4499	NYSE	DLA	Wed, Jan 23, 2019	20.00	20.70	19.90	20.70
4498	NYSE	DLA	Tue, Jan 22, 2019	19.74	20.75	19.74	20.10
4497	NYSE	DLA	Fri, Jan 18, 2019	20.00	20.42	19.84	20.20
4496	NYSE	DLA	Thu, Jan 17, 2019	19.57	20.53	19.57	20.00
4495	NYSE	DLA	Wed, Jan 16, 2019	19.96	19.96	19.70	19.81
4494	NYSE	DLA	Tue, Jan 15, 2019	18.90	20.00	18.90	20.00
4493	NYSE	DLA	Mon, Jan 14, 2019	18.40	18.89	18.40	18.79
4492	NYSE	DLA	Fri, Jan 11, 2019	18.46	18.50	18.00	18.46
4491	NYSE	DLA	Thu, Jan 10, 2019	18.35	18.50	18.10	18.10
4490	NYSE	DLA	Wed, Jan 9, 2019	17.64	18.44	17.64	18.35
4489	NYSE	DLA	Tue, Jan 8, 2019	18.00	18.39	17.72	17.73
4488	NYSE	DLA	Mon, Jan 7, 2019	17.84	18.09	17.80	17.84
4487	NYSE	DLA	Fri, Jan 4, 2019	18.13	18.13	17.51	17.84
4486	NYSE	DLA	Thu, Jan 3, 2019	17.92	18.13	17.19	17.84
4485	NYSE	DLA	Wed, Jan 2, 2019	17.31	17.86	17.06	17.86
4484	NYSE	DLA	Mon, Dec 31, 2018	17.54	17.55	17.23	17.23
4483	NYSE	DLA	Fri, Dec 28, 2018	16.25	17.50	16.25	17.50
4482	NYSE	DLA	Thu, Dec 27, 2018	17.25	17.25	16.11	16.11
4481	NYSE	DLA	Wed, Dec 26, 2018	17.14	17.88	16.50	17.25
4480	NYSE	DLA	Mon, Dec 24, 2018	18.10	18.10	16.50	16.50
4479	NYSE	DLA	Fri, Dec 21, 2018	18.19	18.37	17.58	18.03
4478	NYSE	DLA	Thu, Dec 20, 2018	18.92	18.94	18.16	18.26
4477	NYSE	DLA	Wed, Dec 19, 2018	18.69	19.31	18.69	18.95
4476	NYSE	DLA	Tue, Dec 18, 2018	19.08	19.86	18.69	18.69
4475	NYSE	DLA	Mon, Dec 17, 2018	19.60	19.60	19.00	19.15
4474	NYSE	DLA	Fri, Dec 14, 2018	19.11	19.50	18.54	19.50
4473	NYSE	DLA	Thu, Dec 13, 2018	19.30	19.58	19.00	19.00
4472	NYSE	DLA	Wed, Dec 12, 2018	19.88	19.88	19.32	19.33
4471	NYSE	DLA	Tue, Dec 11, 2018	19.61	19.93	19.40	19.40
4470	NYSE	DLA	Mon, Dec 10, 2018	19.66	19.97	19.60	19.60
4469	NYSE	DLA	Fri, Dec 7, 2018	19.25	19.98	19.25	19.60
4468	NYSE	DLA	Thu, Dec 6, 2018	19.76	19.90	19.17	19.25
4467	NYSE	DLA	Tue, Dec 4, 2018	19.65	19.98	19.52	19.92
4466	NYSE	DLA	Mon, Dec 3, 2018	19.18	19.75	19.06	19.34
4465	NYSE	DLA	Fri, Nov 30, 2018	19.20	19.20	18.88	19.00
4464	NYSE	DLA	Thu, Nov 29, 2018	17.91	19.18	17.91	19.10
4463	NYSE	DLA	Wed, Nov 28, 2018	18.00	18.76	18.00	18.14
4462	NYSE	DLA	Tue, Nov 27, 2018	18.59	18.76	18.26	18.27
4461	NYSE	DLA	Mon, Nov 26, 2018	19.22	19.22	18.02	18.25
4460	NYSE	DLA	Fri, Nov 23, 2018	18.88	18.88	18.88	18.88
4459	NYSE	DLA	Wed, Nov 21, 2018	18.76	19.80	18.76	19.20
4458	NYSE	DLA	Tue, Nov 20, 2018	18.56	18.84	18.34	18.84
4457	NYSE	DLA	Mon, Nov 19, 2018	18.31	19.30	18.02	18.93
4456	NYSE	DLA	Fri, Nov 16, 2018	17.75	19.00	17.75	18.50
4455	NYSE	DLA	Thu, Nov 15, 2018	18.00	18.36	17.72	17.72
4454	NYSE	DLA	Wed, Nov 14, 2018	18.75	18.79	18.01	18.01
4453	NYSE	DLA	Tue, Nov 13, 2018	18.04	18.51	18.04	18.50
4452	NYSE	DLA	Mon, Nov 12, 2018	17.50	19.20	17.50	17.75
4451	NYSE	DLA	Fri, Nov 9, 2018	17.82	18.22	17.80	17.83
4450	NYSE	DLA	Thu, Nov 8, 2018	19.10	19.10	17.81	17.81
4449	NYSE	DLA	Wed, Nov 7, 2018	19.45	19.45	19.07	19.07
4448	NYSE	DLA	Tue, Nov 6, 2018	19.07	19.65	19.07	19.16
4447	NYSE	DLA	Mon, Nov 5, 2018	19.00	19.51	19.00	19.10
4446	NYSE	DLA	Fri, Nov 2, 2018	18.88	19.50	18.84	18.96
4445	NYSE	DLA	Thu, Nov 1, 2018	19.07	19.09	18.97	18.97
4444	NYSE	DLA	Wed, Oct 31, 2018	18.60	19.07	18.27	19.07
4443	NYSE	DLA	Tue, Oct 30, 2018	18.63	18.94	18.49	18.49
4442	NYSE	DLA	Mon, Oct 29, 2018	18.14	19.00	18.14	18.50
4441	NYSE	DLA	Fri, Oct 26, 2018	18.01	18.12	17.85	17.92
4440	NYSE	DLA	Thu, Oct 25, 2018	18.02	18.35	18.02	18.02
4439	NYSE	DLA	Wed, Oct 24, 2018	18.26	19.25	18.00	18.04
4438	NYSE	DLA	Tue, Oct 23, 2018	17.75	18.28	17.49	18.00
4437	NYSE	DLA	Mon, Oct 22, 2018	18.00	18.32	17.55	17.99
4436	NYSE	DLA	Fri, Oct 19, 2018	18.49	18.49	17.82	17.99
4435	NYSE	DLA	Thu, Oct 18, 2018	17.97	18.39	17.10	18.37
4434	NYSE	DLA	Wed, Oct 17, 2018	17.76	17.88	17.47	17.83
4433	NYSE	DLA	Tue, Oct 16, 2018	17.33	17.75	17.33	17.50
4432	NYSE	DLA	Mon, Oct 15, 2018	17.45	17.76	17.34	17.50
4431	NYSE	DLA	Fri, Oct 12, 2018	17.75	17.89	17.32	17.32
4430	NYSE	DLA	Thu, Oct 11, 2018	17.92	18.04	17.55	17.56
4429	NYSE	DLA	Wed, Oct 10, 2018	17.75	18.08	17.48	17.48
4428	NYSE	DLA	Tue, Oct 9, 2018	18.23	18.23	17.74	17.74
4427	NYSE	DLA	Mon, Oct 8, 2018	17.85	18.04	17.75	17.79
4426	NYSE	DLA	Fri, Oct 5, 2018	17.75	18.18	17.75	17.80
4425	NYSE	DLA	Thu, Oct 4, 2018	18.10	18.10	17.75	17.75
4424	NYSE	DLA	Wed, Oct 3, 2018	18.16	18.37	18.00	18.00
4423	NYSE	DLA	Tue, Oct 2, 2018	18.13	18.27	18.13	18.15
4422	NYSE	DLA	Mon, Oct 1, 2018	17.91	18.52	17.91	18.12
4421	NYSE	DLA	Fri, Sep 28, 2018	17.79	18.32	17.79	17.79
4420	NYSE	DLA	Thu, Sep 27, 2018	18.20	18.25	18.01	18.05
4419	NYSE	DLA	Wed, Sep 26, 2018	17.96	18.20	17.96	18.05
4418	NYSE	DLA	Tue, Sep 25, 2018	18.10	18.34	17.78	17.78
4417	NYSE	DLA	Mon, Sep 24, 2018	18.49	18.65	18.10	18.10
4416	NYSE	DLA	Fri, Sep 21, 2018	18.15	18.70	18.10	18.70
4415	NYSE	DLA	Thu, Sep 20, 2018	18.45	18.63	18.10	18.10
4414	NYSE	DLA	Wed, Sep 19, 2018	18.19	18.50	18.19	18.19
4413	NYSE	DLA	Tue, Sep 18, 2018	18.18	18.53	18.10	18.10
4412	NYSE	DLA	Mon, Sep 17, 2018	18.16	18.64	18.05	18.05
4411	NYSE	DLA	Fri, Sep 14, 2018	18.14	18.30	18.05	18.05
4410	NYSE	DLA	Thu, Sep 13, 2018	17.68	18.41	17.68	18.14
4409	NYSE	DLA	Wed, Sep 12, 2018	17.08	18.14	17.08	17.95
4408	NYSE	DLA	Tue, Sep 11, 2018	17.70	17.79	17.08	17.08
4407	NYSE	DLA	Mon, Sep 10, 2018	17.93	18.15	17.80	17.80
4406	NYSE	DLA	Fri, Sep 7, 2018	17.60	18.45	17.60	18.18
4405	NYSE	DLA	Thu, Sep 6, 2018	17.72	18.03	17.58	17.58
4404	NYSE	DLA	Wed, Sep 5, 2018	18.35	18.55	17.62	17.62
4403	NYSE	DLA	Tue, Sep 4, 2018	18.68	18.83	18.16	18.16
4402	NYSE	DLA	Fri, Aug 31, 2018	18.76	19.02	18.55	18.55
4401	NYSE	DLA	Thu, Aug 30, 2018	18.35	19.09	18.35	18.76
4400	NYSE	DLA	Wed, Aug 29, 2018	19.08	19.24	18.35	18.35
4399	NYSE	DLA	Tue, Aug 28, 2018	18.75	19.25	18.75	18.94
4398	NYSE	DLA	Mon, Aug 27, 2018	18.77	19.00	18.75	18.86
4397	NYSE	DLA	Fri, Aug 24, 2018	18.64	18.80	18.36	18.64
4396	NYSE	DLA	Thu, Aug 23, 2018	18.50	18.64	18.25	18.44
4395	NYSE	DLA	Wed, Aug 22, 2018	18.43	18.58	18.36	18.49
4394	NYSE	DLA	Tue, Aug 21, 2018	18.45	18.63	18.30	18.30
4393	NYSE	DLA	Mon, Aug 20, 2018	18.40	18.65	18.25	18.57
4392	NYSE	DLA	Fri, Aug 17, 2018	18.12	18.29	18.12	18.25
4391	NYSE	DLA	Thu, Aug 16, 2018	18.01	18.31	17.96	18.00
4390	NYSE	DLA	Wed, Aug 15, 2018	18.05	18.18	17.95	17.95
4389	NYSE	DLA	Tue, Aug 14, 2018	16.92	18.15	16.92	18.15
4388	NYSE	DLA	Mon, Aug 13, 2018	17.87	17.94	16.67	17.09
4387	NYSE	DLA	Fri, Aug 10, 2018	17.36	17.89	17.35	17.61
4386	NYSE	DLA	Thu, Aug 9, 2018	17.69	17.74	17.32	17.38
4385	NYSE	DLA	Wed, Aug 8, 2018	17.92	17.95	17.67	17.82
4384	NYSE	DLA	Tue, Aug 7, 2018	16.99	17.88	16.70	17.71
4383	NYSE	DLA	Mon, Aug 6, 2018	16.32	16.59	16.30	16.42
4382	NYSE	DLA	Fri, Aug 3, 2018	16.61	16.61	16.44	16.44
4381	NYSE	DLA	Thu, Aug 2, 2018	16.83	16.85	16.50	16.57
4380	NYSE	DLA	Wed, Aug 1, 2018	16.55	16.94	16.53	16.55
4379	NYSE	DLA	Tue, Jul 31, 2018	16.68	16.93	16.54	16.54
4378	NYSE	DLA	Mon, Jul 30, 2018	16.84	16.90	16.62	16.77
4377	NYSE	DLA	Fri, Jul 27, 2018	16.72	17.01	16.50	16.51
4376	NYSE	DLA	Thu, Jul 26, 2018	17.13	17.19	16.83	16.83
4375	NYSE	DLA	Wed, Jul 25, 2018	17.00	17.13	16.80	17.01
4374	NYSE	DLA	Tue, Jul 24, 2018	17.83	17.83	17.02	17.03
4373	NYSE	DLA	Mon, Jul 23, 2018	17.00	17.76	17.00	17.65
4372	NYSE	DLA	Fri, Jul 20, 2018	17.69	17.78	17.28	17.28
4371	NYSE	DLA	Thu, Jul 19, 2018	17.66	18.01	17.32	17.32
4370	NYSE	DLA	Wed, Jul 18, 2018	17.74	18.06	17.30	17.65
4369	NYSE	DLA	Tue, Jul 17, 2018	18.77	18.77	17.51	17.84
4368	NYSE	DLA	Mon, Jul 16, 2018	18.52	18.69	18.42	18.58
4367	NYSE	DLA	Fri, Jul 13, 2018	18.41	18.78	18.41	18.46
4366	NYSE	DLA	Thu, Jul 12, 2018	18.69	18.69	18.37	18.49
4365	NYSE	DLA	Wed, Jul 11, 2018	18.43	18.78	18.39	18.67
4364	NYSE	DLA	Tue, Jul 10, 2018	18.66	18.99	18.43	18.43
4363	NYSE	DLA	Mon, Jul 9, 2018	18.89	19.26	18.50	18.71
4362	NYSE	DLA	Fri, Jul 6, 2018	18.58	18.97	18.57	18.89
4361	NYSE	DLA	Thu, Jul 5, 2018	18.82	19.11	18.53	18.70
4360	NYSE	DLA	Tue, Jul 3, 2018	18.79	18.85	18.46	18.72
4359	NYSE	DLA	Mon, Jul 2, 2018	19.28	19.49	18.89	18.90
4358	NYSE	DLA	Fri, Jun 29, 2018	18.95	19.40	18.95	19.35
4357	NYSE	DLA	Thu, Jun 28, 2018	19.06	19.48	18.85	19.23
4356	NYSE	DLA	Wed, Jun 27, 2018	19.25	19.50	18.82	19.34
4355	NYSE	DLA	Tue, Jun 26, 2018	19.24	19.50	19.01	19.17
4354	NYSE	DLA	Mon, Jun 25, 2018	18.75	20.10	18.61	19.11
4353	NYSE	DLA	Fri, Jun 22, 2018	18.98	18.98	18.25	18.25
4352	NYSE	DLA	Thu, Jun 21, 2018	18.46	19.10	18.46	18.57
4351	NYSE	DLA	Wed, Jun 20, 2018	18.56	18.81	18.34	18.36
4350	NYSE	DLA	Tue, Jun 19, 2018	19.11	19.15	18.35	18.37
4349	NYSE	DLA	Mon, Jun 18, 2018	18.61	19.18	18.37	19.17
4348	NYSE	DLA	Fri, Jun 15, 2018	18.48	18.75	18.37	18.62
4347	NYSE	DLA	Thu, Jun 14, 2018	18.31	18.74	18.25	18.54
4346	NYSE	DLA	Wed, Jun 13, 2018	18.61	18.74	18.54	18.54
4345	NYSE	DLA	Tue, Jun 12, 2018	18.99	19.14	18.52	18.57
4344	NYSE	DLA	Mon, Jun 11, 2018	19.07	19.17	18.71	18.90
4343	NYSE	DLA	Fri, Jun 8, 2018	19.67	19.71	18.88	18.88
4342	NYSE	DLA	Thu, Jun 7, 2018	19.37	20.14	19.33	19.77
4341	NYSE	DLA	Wed, Jun 6, 2018	19.19	19.38	18.98	19.28
4340	NYSE	DLA	Tue, Jun 5, 2018	19.09	19.28	18.87	19.28
4339	NYSE	DLA	Mon, Jun 4, 2018	19.59	20.00	18.61	18.64
4338	NYSE	DLA	Fri, Jun 1, 2018	19.05	19.45	18.91	19.45
4337	NYSE	DLA	Thu, May 31, 2018	18.94	19.29	18.77	18.84
4336	NYSE	DLA	Wed, May 30, 2018	19.65	20.19	18.51	18.98
4335	NYSE	DLA	Tue, May 29, 2018	19.31	19.67	19.25	19.47
4334	NYSE	DLA	Fri, May 25, 2018	19.39	19.39	19.04	19.37
4333	NYSE	DLA	Thu, May 24, 2018	19.03	19.20	18.80	19.20
4332	NYSE	DLA	Wed, May 23, 2018	18.75	19.26	18.75	19.19
4331	NYSE	DLA	Tue, May 22, 2018	18.68	18.75	18.50	18.72
4330	NYSE	DLA	Mon, May 21, 2018	18.50	18.85	18.45	18.55
4329	NYSE	DLA	Fri, May 18, 2018	18.92	19.20	18.50	18.77
4328	NYSE	DLA	Thu, May 17, 2018	19.00	19.42	18.45	18.80
4327	NYSE	DLA	Wed, May 16, 2018	18.90	19.36	18.76	19.00
4326	NYSE	DLA	Tue, May 15, 2018	19.25	19.25	18.70	18.74
4325	NYSE	DLA	Mon, May 14, 2018	20.26	20.29	18.40	19.00
4324	NYSE	DLA	Fri, May 11, 2018	20.00	20.26	20.00	20.25
4323	NYSE	DLA	Thu, May 10, 2018	19.87	20.30	19.35	20.01
4322	NYSE	DLA	Wed, May 9, 2018	19.75	20.00	19.44	19.99
4321	NYSE	DLA	Tue, May 8, 2018	18.45	19.95	18.41	19.41
4320	NYSE	DLA	Mon, May 7, 2018	18.22	18.31	17.79	18.31
4319	NYSE	DLA	Fri, May 4, 2018	17.85	18.50	17.85	18.09
4318	NYSE	DLA	Thu, May 3, 2018	17.98	18.15	17.98	17.98
4317	NYSE	DLA	Wed, May 2, 2018	17.96	18.00	17.70	17.70
4316	NYSE	DLA	Tue, May 1, 2018	18.10	18.10	17.73	17.95
4315	NYSE	DLA	Mon, Apr 30, 2018	18.62	18.68	18.09	18.09
4314	NYSE	DLA	Fri, Apr 27, 2018	18.96	18.96	18.33	18.47
4313	NYSE	DLA	Thu, Apr 26, 2018	18.69	18.93	18.53	18.59
4312	NYSE	DLA	Wed, Apr 25, 2018	18.55	18.90	18.38	18.60
4311	NYSE	DLA	Tue, Apr 24, 2018	18.68	18.99	18.15	18.43
4310	NYSE	DLA	Mon, Apr 23, 2018	18.50	19.03	18.31	18.31
4309	NYSE	DLA	Fri, Apr 20, 2018	18.37	18.78	18.25	18.37
4308	NYSE	DLA	Thu, Apr 19, 2018	18.58	19.03	18.43	18.55
4307	NYSE	DLA	Wed, Apr 18, 2018	18.55	18.94	18.40	18.41
4306	NYSE	DLA	Tue, Apr 17, 2018	18.39	18.77	18.38	18.67
4305	NYSE	DLA	Mon, Apr 16, 2018	17.42	19.02	17.42	18.36
4304	NYSE	DLA	Fri, Apr 13, 2018	16.90	18.05	16.90	17.71
4303	NYSE	DLA	Thu, Apr 12, 2018	18.31	18.35	17.91	17.91
4302	NYSE	DLA	Wed, Apr 11, 2018	18.30	18.30	17.90	18.28
4301	NYSE	DLA	Tue, Apr 10, 2018	18.04	18.40	17.82	18.35
4300	NYSE	DLA	Mon, Apr 9, 2018	18.29	18.40	17.67	17.75
4299	NYSE	DLA	Fri, Apr 6, 2018	17.87	18.35	17.74	18.03
4298	NYSE	DLA	Thu, Apr 5, 2018	18.19	18.33	17.84	17.84
4297	NYSE	DLA	Wed, Apr 4, 2018	17.63	18.37	17.63	17.97
4296	NYSE	DLA	Tue, Apr 3, 2018	17.61	17.91	17.26	17.67
4295	NYSE	DLA	Mon, Apr 2, 2018	17.87	18.20	17.49	17.62
4294	NYSE	DLA	Thu, Mar 29, 2018	18.29	18.58	18.00	18.02
4293	NYSE	DLA	Wed, Mar 28, 2018	18.29	18.74	18.05	18.30
4292	NYSE	DLA	Tue, Mar 27, 2018	18.75	18.97	18.00	18.24
4291	NYSE	DLA	Mon, Mar 26, 2018	18.84	19.24	18.41	18.98
4290	NYSE	DLA	Fri, Mar 23, 2018	19.09	19.84	18.51	18.51
4289	NYSE	DLA	Thu, Mar 22, 2018	18.88	19.57	18.69	18.72
4288	NYSE	DLA	Wed, Mar 21, 2018	19.15	19.32	18.80	18.81
4287	NYSE	DLA	Tue, Mar 20, 2018	19.90	20.19	19.11	19.11
4286	NYSE	DLA	Mon, Mar 19, 2018	20.41	20.60	19.26	19.65
4285	NYSE	DLA	Fri, Mar 16, 2018	19.48	20.49	19.48	20.49
4284	NYSE	DLA	Thu, Mar 15, 2018	19.58	19.82	19.45	19.56
4283	NYSE	DLA	Wed, Mar 14, 2018	19.71	20.00	19.44	19.91
4282	NYSE	DLA	Tue, Mar 13, 2018	19.25	19.88	19.25	19.80
4281	NYSE	DLA	Mon, Mar 12, 2018	18.60	19.56	18.60	19.11
4280	NYSE	DLA	Fri, Mar 9, 2018	18.29	18.34	17.84	17.97
4279	NYSE	DLA	Thu, Mar 8, 2018	18.57	18.71	18.13	18.14
4278	NYSE	DLA	Wed, Mar 7, 2018	17.97	18.60	17.94	18.42
4277	NYSE	DLA	Tue, Mar 6, 2018	18.12	18.50	18.12	18.22
4276	NYSE	DLA	Mon, Mar 5, 2018	18.16	18.54	17.83	18.09
4275	NYSE	DLA	Fri, Mar 2, 2018	17.77	18.39	17.60	18.33
4274	NYSE	DLA	Thu, Mar 1, 2018	18.16	18.23	17.27	17.77
4273	NYSE	DLA	Wed, Feb 28, 2018	19.14	19.30	18.05	18.05
4272	NYSE	DLA	Tue, Feb 27, 2018	19.12	19.29	19.00	19.24
4271	NYSE	DLA	Mon, Feb 26, 2018	19.50	19.50	19.01	19.23
4270	NYSE	DLA	Fri, Feb 23, 2018	19.30	19.45	19.03	19.43
4269	NYSE	DLA	Thu, Feb 22, 2018	19.50	19.50	19.00	19.26
4268	NYSE	DLA	Wed, Feb 21, 2018	19.51	20.01	19.00	19.00
4267	NYSE	DLA	Tue, Feb 20, 2018	19.20	19.31	19.00	19.01
4266	NYSE	DLA	Fri, Feb 16, 2018	19.10	19.53	19.00	19.16
4265	NYSE	DLA	Thu, Feb 15, 2018	19.31	19.44	19.00	19.22
4264	NYSE	DLA	Wed, Feb 14, 2018	19.08	19.41	18.97	19.07
4263	NYSE	DLA	Tue, Feb 13, 2018	19.09	19.24	18.74	19.06
4262	NYSE	DLA	Mon, Feb 12, 2018	19.01	19.36	18.68	19.24
4261	NYSE	DLA	Fri, Feb 9, 2018	19.46	19.59	18.69	19.08
4260	NYSE	DLA	Thu, Feb 8, 2018	19.38	19.73	18.98	19.17
4259	NYSE	DLA	Wed, Feb 7, 2018	18.93	20.36	18.93	19.11
4258	NYSE	DLA	Tue, Feb 6, 2018	17.65	19.19	17.65	19.00
4257	NYSE	DLA	Mon, Feb 5, 2018	17.47	18.47	17.40	17.77
4256	NYSE	DLA	Fri, Feb 2, 2018	18.35	18.54	17.04	17.04
4255	NYSE	DLA	Thu, Feb 1, 2018	18.83	19.03	18.27	18.37
4254	NYSE	DLA	Wed, Jan 31, 2018	19.45	19.67	18.50	18.66
4253	NYSE	DLA	Tue, Jan 30, 2018	19.70	19.98	19.50	19.52
4252	NYSE	DLA	Mon, Jan 29, 2018	19.80	20.30	19.70	19.81
4251	NYSE	DLA	Fri, Jan 26, 2018	19.92	20.43	19.85	19.93
4250	NYSE	DLA	Thu, Jan 25, 2018	20.20	20.20	19.70	19.99
4249	NYSE	DLA	Wed, Jan 24, 2018	20.34	20.65	19.81	20.00
4248	NYSE	DLA	Tue, Jan 23, 2018	19.99	20.37	19.90	20.29
4247	NYSE	DLA	Mon, Jan 22, 2018	20.21	20.26	19.95	20.14
4246	NYSE	DLA	Fri, Jan 19, 2018	20.09	20.47	20.01	20.14
4245	NYSE	DLA	Thu, Jan 18, 2018	20.50	20.50	20.10	20.14
4244	NYSE	DLA	Wed, Jan 17, 2018	20.75	20.91	20.38	20.57
4243	NYSE	DLA	Tue, Jan 16, 2018	20.75	21.22	20.44	20.77
4242	NYSE	DLA	Fri, Jan 12, 2018	20.76	21.01	20.63	20.84
4241	NYSE	DLA	Thu, Jan 11, 2018	20.93	20.93	20.44	20.58
4240	NYSE	DLA	Wed, Jan 10, 2018	20.55	20.85	20.26	20.70
4239	NYSE	DLA	Tue, Jan 9, 2018	21.68	21.68	20.54	20.55
4238	NYSE	DLA	Mon, Jan 8, 2018	21.21	22.10	21.21	21.34
4237	NYSE	DLA	Fri, Jan 5, 2018	20.51	20.68	20.28	20.44
4236	NYSE	DLA	Thu, Jan 4, 2018	20.59	20.64	20.27	20.27
4235	NYSE	DLA	Wed, Jan 3, 2018	20.61	20.65	20.22	20.52
4234	NYSE	DLA	Tue, Jan 2, 2018	20.63	20.88	20.43	20.59
4233	NYSE	DLA	Fri, Dec 29, 2017	20.23	20.63	20.20	20.20
4232	NYSE	DLA	Thu, Dec 28, 2017	20.73	20.73	20.22	20.52
4231	NYSE	DLA	Wed, Dec 27, 2017	20.53	21.02	20.53	20.69
4230	NYSE	DLA	Tue, Dec 26, 2017	20.73	21.14	20.67	20.71
4229	NYSE	DLA	Fri, Dec 22, 2017	20.94	21.45	20.49	20.50
4228	NYSE	DLA	Thu, Dec 21, 2017	20.77	21.28	20.65	21.18
4227	NYSE	DLA	Wed, Dec 20, 2017	21.51	21.51	20.77	20.79
4226	NYSE	DLA	Tue, Dec 19, 2017	21.30	21.65	20.90	21.65
4225	NYSE	DLA	Mon, Dec 18, 2017	21.27	21.27	20.80	21.26
4224	NYSE	DLA	Fri, Dec 15, 2017	19.72	21.25	19.72	21.25
4223	NYSE	DLA	Thu, Dec 14, 2017	20.35	20.35	19.60	19.60
4222	NYSE	DLA	Wed, Dec 13, 2017	19.65	20.50	19.65	20.22
4221	NYSE	DLA	Tue, Dec 12, 2017	19.74	20.10	19.70	19.70
4220	NYSE	DLA	Mon, Dec 11, 2017	20.14	20.37	19.83	19.85
4219	NYSE	DLA	Fri, Dec 8, 2017	19.83	20.25	19.60	19.81
4218	NYSE	DLA	Thu, Dec 7, 2017	19.83	20.16	19.83	19.83
4217	NYSE	DLA	Wed, Dec 6, 2017	20.03	20.73	20.03	19.83
4216	NYSE	DLA	Tue, Dec 5, 2017	20.31	20.71	20.08	20.09
4215	NYSE	DLA	Mon, Dec 4, 2017	20.15	20.66	19.85	20.22
4214	NYSE	DLA	Fri, Dec 1, 2017	20.55	20.55	19.81	19.82
4213	NYSE	DLA	Thu, Nov 30, 2017	20.85	20.85	20.25	20.25
4212	NYSE	DLA	Wed, Nov 29, 2017	21.11	21.35	20.24	20.43
4211	NYSE	DLA	Tue, Nov 28, 2017	21.47	21.97	21.20	21.97
4210	NYSE	DLA	Mon, Nov 27, 2017	22.00	22.00	21.11	21.13
4209	NYSE	DLA	Fri, Nov 24, 2017	21.30	21.50	21.01	21.50
4208	NYSE	DLA	Wed, Nov 22, 2017	21.63	21.73	21.03	21.03
4207	NYSE	DLA	Tue, Nov 21, 2017	21.52	21.64	21.10	21.64
4206	NYSE	DLA	Mon, Nov 20, 2017	21.30	21.50	21.01	21.47
4205	NYSE	DLA	Fri, Nov 17, 2017	20.78	21.24	20.78	21.04
4204	NYSE	DLA	Thu, Nov 16, 2017	20.13	21.19	20.13	20.70
4203	NYSE	DLA	Wed, Nov 15, 2017	20.28	20.28	20.03	20.03
4202	NYSE	DLA	Tue, Nov 14, 2017	20.70	20.70	20.15	20.39
4201	NYSE	DLA	Mon, Nov 13, 2017	20.73	20.90	20.69	20.85
4200	NYSE	DLA	Fri, Nov 10, 2017	20.35	20.97	20.35	20.64
4199	NYSE	DLA	Thu, Nov 9, 2017	20.30	20.63	20.19	20.41
4198	NYSE	DLA	Wed, Nov 8, 2017	20.45	20.59	20.36	20.36
4197	NYSE	DLA	Tue, Nov 7, 2017	20.66	20.70	20.51	20.52
4196	NYSE	DLA	Mon, Nov 6, 2017	20.65	21.03	20.60	20.74
4195	NYSE	DLA	Fri, Nov 3, 2017	21.18	21.19	20.90	20.90
4194	NYSE	DLA	Thu, Nov 2, 2017	20.90	21.21	20.76	21.21
4193	NYSE	DLA	Wed, Nov 1, 2017	21.17	21.17	20.90	20.93
4192	NYSE	DLA	Tue, Oct 31, 2017	21.25	21.25	20.93	20.93
4191	NYSE	DLA	Mon, Oct 30, 2017	21.84	21.84	21.00	21.10
4190	NYSE	DLA	Fri, Oct 27, 2017	21.27	21.61	21.15	21.56
4189	NYSE	DLA	Thu, Oct 26, 2017	21.66	21.68	20.97	21.32
4188	NYSE	DLA	Wed, Oct 25, 2017	21.49	21.56	21.30	21.56
4187	NYSE	DLA	Tue, Oct 24, 2017	21.30	21.42	21.25	21.33
4186	NYSE	DLA	Mon, Oct 23, 2017	21.35	21.38	21.03	21.07
4185	NYSE	DLA	Fri, Oct 20, 2017	21.36	21.37	21.01	21.12
4184	NYSE	DLA	Thu, Oct 19, 2017	21.45	21.64	21.00	21.10
4183	NYSE	DLA	Wed, Oct 18, 2017	21.22	21.58	20.75	21.23
4182	NYSE	DLA	Tue, Oct 17, 2017	20.81	21.14	20.74	20.99
4181	NYSE	DLA	Mon, Oct 16, 2017	20.60	21.05	20.56	20.65
4180	NYSE	DLA	Fri, Oct 13, 2017	21.30	21.30	20.61	20.62
4179	NYSE	DLA	Thu, Oct 12, 2017	21.45	21.51	20.90	20.90
4178	NYSE	DLA	Wed, Oct 11, 2017	21.30	21.66	21.16	21.21
4177	NYSE	DLA	Tue, Oct 10, 2017	21.07	21.50	21.03	21.50
4176	NYSE	DLA	Mon, Oct 9, 2017	21.70	21.70	20.90	20.95
4175	NYSE	DLA	Fri, Oct 6, 2017	21.87	21.87	21.50	21.50
4174	NYSE	DLA	Thu, Oct 5, 2017	21.60	21.93	21.50	21.70
4173	NYSE	DLA	Wed, Oct 4, 2017	21.60	21.85	21.33	21.33
4172	NYSE	DLA	Tue, Oct 3, 2017	21.88	21.88	21.32	21.32
4171	NYSE	DLA	Mon, Oct 2, 2017	21.79	21.88	21.35	21.58
4170	NYSE	DLA	Fri, Sep 29, 2017	21.34	21.66	21.26	21.51
4169	NYSE	DLA	Thu, Sep 28, 2017	21.70	21.77	21.25	21.25
4168	NYSE	DLA	Wed, Sep 27, 2017	21.39	21.80	21.39	21.70
4167	NYSE	DLA	Tue, Sep 26, 2017	21.90	21.90	21.15	21.18
4166	NYSE	DLA	Mon, Sep 25, 2017	21.82	21.88	21.70	21.70
4165	NYSE	DLA	Fri, Sep 22, 2017	21.80	22.13	21.50	21.82
4164	NYSE	DLA	Thu, Sep 21, 2017	21.80	22.08	21.54	21.54
4163	NYSE	DLA	Wed, Sep 20, 2017	21.81	22.08	21.67	21.79
4162	NYSE	DLA	Tue, Sep 19, 2017	22.02	22.02	21.60	21.73
4161	NYSE	DLA	Mon, Sep 18, 2017	22.50	22.50	21.76	21.81
4160	NYSE	DLA	Fri, Sep 15, 2017	22.33	22.33	21.78	22.07
4159	NYSE	DLA	Thu, Sep 14, 2017	22.15	22.42	21.95	22.01
4158	NYSE	DLA	Wed, Sep 13, 2017	22.23	22.23	21.61	22.08
4157	NYSE	DLA	Tue, Sep 12, 2017	22.30	22.34	21.62	21.90
4156	NYSE	DLA	Mon, Sep 11, 2017	21.85	22.48	21.78	22.25
4155	NYSE	DLA	Fri, Sep 8, 2017	21.54	21.69	21.25	21.56
4154	NYSE	DLA	Thu, Sep 7, 2017	21.92	22.00	21.50	21.50
4153	NYSE	DLA	Wed, Sep 6, 2017	21.95	22.01	21.62	21.77
4152	NYSE	DLA	Tue, Sep 5, 2017	21.95	21.99	21.56	21.56
4151	NYSE	DLA	Fri, Sep 1, 2017	22.00	22.00	20.00	21.20
4150	NYSE	DLA	Thu, Aug 31, 2017	19.79	20.43	19.56	19.62
4149	NYSE	DLA	Wed, Aug 30, 2017	19.30	20.90	19.26	19.45
4148	NYSE	DLA	Tue, Aug 29, 2017	19.01	20.32	19.01	19.47
4147	NYSE	DLA	Mon, Aug 28, 2017	19.49	19.74	19.09	19.67
4146	NYSE	DLA	Fri, Aug 25, 2017	18.80	19.49	18.78	19.29
4145	NYSE	DLA	Thu, Aug 24, 2017	18.97	19.40	18.79	19.06
4144	NYSE	DLA	Wed, Aug 23, 2017	18.26	19.09	18.24	18.98
4143	NYSE	DLA	Tue, Aug 22, 2017	18.44	18.97	18.32	18.55
4142	NYSE	DLA	Mon, Aug 21, 2017	18.01	18.48	18.01	18.21
4141	NYSE	DLA	Fri, Aug 18, 2017	18.34	19.20	18.00	18.21
4140	NYSE	DLA	Thu, Aug 17, 2017	18.72	19.10	18.54	18.57
4139	NYSE	DLA	Wed, Aug 16, 2017	19.10	19.47	18.53	18.92
4138	NYSE	DLA	Tue, Aug 15, 2017	19.50	19.55	19.15	19.16
4137	NYSE	DLA	Mon, Aug 14, 2017	19.31	19.88	19.31	19.73
4136	NYSE	DLA	Fri, Aug 11, 2017	19.46	19.69	19.02	19.02
4135	NYSE	DLA	Thu, Aug 10, 2017	19.70	19.86	19.28	19.30
4134	NYSE	DLA	Wed, Aug 9, 2017	19.65	20.13	19.65	19.70
4133	NYSE	DLA	Tue, Aug 8, 2017	19.00	20.34	19.00	19.88
4132	NYSE	DLA	Mon, Aug 7, 2017	19.70	19.74	19.02	19.03
4131	NYSE	DLA	Fri, Aug 4, 2017	19.98	20.29	19.71	19.91
4130	NYSE	DLA	Thu, Aug 3, 2017	19.97	19.98	19.97	19.98
4129	NYSE	DLA	Wed, Aug 2, 2017	19.00	20.41	18.00	19.99
4128	NYSE	DLA	Tue, Aug 1, 2017	21.34	21.84	20.24	20.24
4127	NYSE	DLA	Mon, Jul 31, 2017	20.19	21.95	20.15	21.03
4126	NYSE	DLA	Fri, Jul 28, 2017	20.97	20.97	20.97	20.97
4125	NYSE	DLA	Thu, Jul 27, 2017	22.00	22.00	21.15	21.15
4124	NYSE	DLA	Wed, Jul 26, 2017	19.95	21.95	19.95	21.74
4123	NYSE	DLA	Tue, Jul 25, 2017	19.11	21.25	19.11	21.11
4122	NYSE	DLA	Mon, Jul 24, 2017	20.55	21.10	18.00	18.00
4121	NYSE	DLA	Fri, Jul 21, 2017	21.78	21.78	20.75	20.75
4120	NYSE	DLA	Thu, Jul 20, 2017	21.15	21.76	20.41	21.76
4119	NYSE	DLA	Wed, Jul 19, 2017	20.59	21.56	20.59	21.22
4118	NYSE	DLA	Tue, Jul 18, 2017	20.98	21.27	20.86	21.24
4117	NYSE	DLA	Mon, Jul 17, 2017	20.89	21.44	20.48	21.15
4116	NYSE	DLA	Fri, Jul 14, 2017	20.80	21.20	20.65	21.02
4115	NYSE	DLA	Thu, Jul 13, 2017	20.87	20.87	20.55	20.87
4114	NYSE	DLA	Wed, Jul 12, 2017	20.50	21.18	20.50	21.16
4113	NYSE	DLA	Tue, Jul 11, 2017	21.18	21.60	20.27	20.37
4112	NYSE	DLA	Mon, Jul 10, 2017	21.50	21.52	21.13	21.20
4111	NYSE	DLA	Fri, Jul 7, 2017	21.51	21.75	21.24	21.62
4110	NYSE	DLA	Thu, Jul 6, 2017	21.24	21.97	21.23	21.35
4109	NYSE	DLA	Wed, Jul 5, 2017	22.66	22.66	21.22	21.41
4108	NYSE	DLA	Mon, Jul 3, 2017	22.32	22.88	22.21	22.81
4107	NYSE	DLA	Fri, Jun 30, 2017	22.52	23.47	22.09	22.18
4106	NYSE	DLA	Thu, Jun 29, 2017	22.41	23.10	22.15	22.80
4105	NYSE	DLA	Wed, Jun 28, 2017	22.69	22.79	22.05	22.73
4104	NYSE	DLA	Tue, Jun 27, 2017	22.62	22.82	22.38	22.57
4103	NYSE	DLA	Mon, Jun 26, 2017	23.03	23.20	22.16	22.48
4102	NYSE	DLA	Fri, Jun 23, 2017	22.29	23.17	22.24	23.16
4101	NYSE	DLA	Thu, Jun 22, 2017	22.26	22.67	21.98	22.54
4100	NYSE	DLA	Wed, Jun 21, 2017	23.07	23.13	22.26	22.26
4099	NYSE	DLA	Tue, Jun 20, 2017	23.23	23.29	22.75	23.06
4098	NYSE	DLA	Mon, Jun 19, 2017	22.40	23.39	22.37	23.24
4097	NYSE	DLA	Fri, Jun 16, 2017	21.09	22.49	21.04	22.32
4096	NYSE	DLA	Thu, Jun 15, 2017	21.11	21.61	21.00	21.61
4095	NYSE	DLA	Wed, Jun 14, 2017	21.23	21.30	21.00	21.21
4094	NYSE	DLA	Tue, Jun 13, 2017	21.20	21.28	20.96	21.16
4093	NYSE	DLA	Mon, Jun 12, 2017	20.04	21.59	20.04	21.12
4092	NYSE	DLA	Fri, Jun 9, 2017	20.01	20.60	20.01	20.40
4091	NYSE	DLA	Thu, Jun 8, 2017	19.10	20.17	19.10	20.17
4090	NYSE	DLA	Wed, Jun 7, 2017	19.47	19.69	19.10	19.49
4089	NYSE	DLA	Tue, Jun 6, 2017	19.88	20.06	19.31	19.47
4088	NYSE	DLA	Mon, Jun 5, 2017	19.52	20.50	19.52	19.92
4087	NYSE	DLA	Fri, Jun 2, 2017	18.97	19.86	18.97	19.54
4086	NYSE	DLA	Thu, Jun 1, 2017	19.00	19.28	18.80	18.94
4085	NYSE	DLA	Wed, May 31, 2017	18.80	19.22	18.77	18.88
4084	NYSE	DLA	Tue, May 30, 2017	18.81	19.10	18.71	18.74
4083	NYSE	DLA	Fri, May 26, 2017	19.37	19.37	18.50	18.76
4082	NYSE	DLA	Thu, May 25, 2017	19.00	19.05	18.71	18.72
4081	NYSE	DLA	Wed, May 24, 2017	18.99	19.36	18.86	18.93
4080	NYSE	DLA	Tue, May 23, 2017	19.00	19.10	18.65	19.00
4079	NYSE	DLA	Mon, May 22, 2017	18.91	19.11	18.86	19.11
4078	NYSE	DLA	Fri, May 19, 2017	18.90	19.31	18.85	18.86
4077	NYSE	DLA	Thu, May 18, 2017	19.36	19.36	18.81	18.91
4076	NYSE	DLA	Wed, May 17, 2017	19.00	19.79	18.80	18.81
4075	NYSE	DLA	Tue, May 16, 2017	20.15	20.17	19.21	19.23
4074	NYSE	DLA	Mon, May 15, 2017	19.54	20.34	19.54	20.10
4073	NYSE	DLA	Fri, May 12, 2017	19.60	19.75	19.07	19.46
4072	NYSE	DLA	Thu, May 11, 2017	19.25	19.74	19.06	19.53
4071	NYSE	DLA	Wed, May 10, 2017	19.28	19.47	19.07	19.45
4070	NYSE	DLA	Tue, May 9, 2017	18.50	19.50	18.43	19.30
4069	NYSE	DLA	Mon, May 8, 2017	17.29	17.47	17.25	17.44
4068	NYSE	DLA	Fri, May 5, 2017	17.32	17.55	17.17	17.31
4067	NYSE	DLA	Thu, May 4, 2017	17.38	17.62	17.17	17.27
4066	NYSE	DLA	Wed, May 3, 2017	17.48	17.77	17.30	17.40
4065	NYSE	DLA	Tue, May 2, 2017	17.74	17.96	17.50	17.56
4064	NYSE	DLA	Mon, May 1, 2017	17.40	17.78	17.16	17.58
4063	NYSE	DLA	Fri, Apr 28, 2017	17.77	17.81	17.38	17.53
4062	NYSE	DLA	Thu, Apr 27, 2017	17.99	18.06	17.73	17.84
4061	NYSE	DLA	Wed, Apr 26, 2017	17.76	18.04	17.23	17.97
4060	NYSE	DLA	Tue, Apr 25, 2017	18.10	18.20	17.24	17.40
4059	NYSE	DLA	Mon, Apr 24, 2017	18.31	18.31	17.86	17.97
4058	NYSE	DLA	Fri, Apr 21, 2017	18.46	18.50	17.93	18.00
4057	NYSE	DLA	Thu, Apr 20, 2017	18.30	18.55	18.27	18.49
4056	NYSE	DLA	Wed, Apr 19, 2017	18.02	18.10	17.75	18.02
4055	NYSE	DLA	Tue, Apr 18, 2017	17.78	18.40	17.54	18.06
4054	NYSE	DLA	Mon, Apr 17, 2017	17.22	17.65	17.22	17.65
4053	NYSE	DLA	Thu, Apr 13, 2017	17.73	17.77	16.95	17.16
4052	NYSE	DLA	Wed, Apr 12, 2017	17.76	17.87	17.06	17.59
4051	NYSE	DLA	Tue, Apr 11, 2017	18.61	18.87	17.89	17.97
4050	NYSE	DLA	Mon, Apr 10, 2017	18.25	18.77	18.08	18.64
4049	NYSE	DLA	Fri, Apr 7, 2017	18.23	18.60	17.65	18.60
4048	NYSE	DLA	Thu, Apr 6, 2017	18.54	18.72	18.00	18.25
4047	NYSE	DLA	Wed, Apr 5, 2017	18.11	18.57	17.56	18.57
4046	NYSE	DLA	Tue, Apr 4, 2017	18.52	18.52	17.54	18.01
4045	NYSE	DLA	Mon, Apr 3, 2017	18.10	18.84	17.64	18.60
4044	NYSE	DLA	Fri, Mar 31, 2017	17.32	17.77	16.75	17.63
4043	NYSE	DLA	Thu, Mar 30, 2017	17.42	17.48	16.41	17.10
4042	NYSE	DLA	Wed, Mar 29, 2017	17.67	17.81	17.15	17.47
4041	NYSE	DLA	Tue, Mar 28, 2017	17.18	17.70	17.18	17.64
4040	NYSE	DLA	Mon, Mar 27, 2017	16.97	17.29	16.90	17.20
4039	NYSE	DLA	Fri, Mar 24, 2017	17.18	17.30	16.93	17.21
4038	NYSE	DLA	Thu, Mar 23, 2017	16.11	17.25	16.11	17.19
4037	NYSE	DLA	Wed, Mar 22, 2017	16.48	16.48	15.76	16.17
4036	NYSE	DLA	Tue, Mar 21, 2017	16.84	17.21	16.31	16.36
4035	NYSE	DLA	Mon, Mar 20, 2017	17.28	17.28	16.33	16.84
4034	NYSE	DLA	Fri, Mar 17, 2017	16.79	17.77	16.67	17.28
4033	NYSE	DLA	Thu, Mar 16, 2017	16.29	16.64	16.12	16.64
4032	NYSE	DLA	Wed, Mar 15, 2017	16.40	17.00	15.94	16.28
4031	NYSE	DLA	Tue, Mar 14, 2017	16.39	16.39	16.01	16.16
4030	NYSE	DLA	Mon, Mar 13, 2017	15.55	16.11	15.55	16.04
4029	NYSE	DLA	Fri, Mar 10, 2017	15.94	15.94	15.55	15.55
4028	NYSE	DLA	Thu, Mar 9, 2017	16.08	16.12	15.77	15.77
4027	NYSE	DLA	Wed, Mar 8, 2017	16.55	16.55	15.96	15.96
4026	NYSE	DLA	Tue, Mar 7, 2017	16.88	17.31	16.56	16.58
4025	NYSE	DLA	Mon, Mar 6, 2017	17.50	17.98	17.02	17.02
4024	NYSE	DLA	Fri, Mar 3, 2017	17.42	17.87	17.18	17.32
4023	NYSE	DLA	Thu, Mar 2, 2017	17.98	18.08	17.32	17.55
4022	NYSE	DLA	Wed, Mar 1, 2017	18.19	18.19	17.32	17.66
4021	NYSE	DLA	Tue, Feb 28, 2017	17.63	17.89	17.39	17.51
4020	NYSE	DLA	Mon, Feb 27, 2017	17.48	18.28	17.35	18.03
4019	NYSE	DLA	Fri, Feb 24, 2017	18.00	18.24	17.40	17.66
4018	NYSE	DLA	Thu, Feb 23, 2017	18.30	18.45	18.00	18.01
4017	NYSE	DLA	Wed, Feb 22, 2017	17.40	18.26	17.29	18.10
4016	NYSE	DLA	Tue, Feb 21, 2017	17.58	17.70	17.11	17.45
4015	NYSE	DLA	Fri, Feb 17, 2017	17.44	17.69	17.26	17.39
4014	NYSE	DLA	Thu, Feb 16, 2017	18.13	18.14	17.48	17.52
4013	NYSE	DLA	Wed, Feb 15, 2017	18.28	18.28	17.97	18.11
4012	NYSE	DLA	Tue, Feb 14, 2017	18.33	18.45	18.05	18.35
4011	NYSE	DLA	Mon, Feb 13, 2017	18.43	18.45	17.94	18.45
4010	NYSE	DLA	Fri, Feb 10, 2017	18.20	18.75	18.10	18.26
4009	NYSE	DLA	Thu, Feb 9, 2017	18.15	18.45	17.96	18.10
4008	NYSE	DLA	Wed, Feb 8, 2017	18.30	18.64	17.93	17.95
4007	NYSE	DLA	Tue, Feb 7, 2017	17.95	18.72	17.70	18.36
4006	NYSE	DLA	Mon, Feb 6, 2017	17.60	17.84	17.15	17.15
4005	NYSE	DLA	Fri, Feb 3, 2017	18.50	18.50	17.81	18.05
4004	NYSE	DLA	Thu, Feb 2, 2017	18.77	19.17	18.36	18.42
4003	NYSE	DLA	Wed, Feb 1, 2017	19.09	19.09	18.75	18.75
4002	NYSE	DLA	Tue, Jan 31, 2017	19.21	19.21	18.51	18.74
4001	NYSE	DLA	Mon, Jan 30, 2017	18.71	19.42	18.60	19.06
4000	NYSE	DLA	Fri, Jan 27, 2017	19.85	19.85	19.34	19.35
3999	NYSE	DLA	Thu, Jan 26, 2017	20.18	20.22	19.80	19.83
3998	NYSE	DLA	Wed, Jan 25, 2017	20.43	20.64	20.34	20.36
3997	NYSE	DLA	Tue, Jan 24, 2017	20.18	20.45	20.10	20.36
3996	NYSE	DLA	Mon, Jan 23, 2017	20.02	20.50	19.87	20.01
3995	NYSE	DLA	Fri, Jan 20, 2017	20.12	20.67	20.12	20.46
3994	NYSE	DLA	Thu, Jan 19, 2017	19.96	20.59	19.89	20.20
3993	NYSE	DLA	Wed, Jan 18, 2017	20.53	20.70	19.80	20.39
3992	NYSE	DLA	Tue, Jan 17, 2017	20.86	20.86	20.23	20.44
3991	NYSE	DLA	Fri, Jan 13, 2017	19.30	20.30	19.30	20.30
3990	NYSE	DLA	Thu, Jan 12, 2017	19.65	20.35	19.65	19.86
3989	NYSE	DLA	Wed, Jan 11, 2017	20.31	20.33	20.08	20.20
3988	NYSE	DLA	Tue, Jan 10, 2017	20.52	21.08	20.52	21.01
3987	NYSE	DLA	Mon, Jan 9, 2017	21.40	21.82	20.37	20.37
3986	NYSE	DLA	Fri, Jan 6, 2017	21.27	21.44	20.93	21.13
3985	NYSE	DLA	Thu, Jan 5, 2017	20.02	21.84	20.02	21.16
3984	NYSE	DLA	Wed, Jan 4, 2017	21.34	21.80	21.11	21.35
3983	NYSE	DLA	Tue, Jan 3, 2017	21.17	21.33	21.00	21.14
3982	NYSE	DLA	Fri, Dec 30, 2016	20.27	20.96	20.15	20.73
3981	NYSE	DLA	Thu, Dec 29, 2016	20.70	20.75	20.05	20.57
3980	NYSE	DLA	Wed, Dec 28, 2016	20.93	20.93	20.32	20.39
3979	NYSE	DLA	Tue, Dec 27, 2016	19.94	20.70	19.94	20.55
3978	NYSE	DLA	Fri, Dec 23, 2016	19.96	20.50	19.89	20.22
3977	NYSE	DLA	Thu, Dec 22, 2016	20.47	20.50	19.80	19.80
3976	NYSE	DLA	Wed, Dec 21, 2016	20.52	20.52	19.71	20.15
3975	NYSE	DLA	Tue, Dec 20, 2016	19.87	20.53	19.47	20.09
3974	NYSE	DLA	Mon, Dec 19, 2016	19.81	20.36	19.47	19.73
3973	NYSE	DLA	Fri, Dec 16, 2016	19.45	20.17	19.21	19.45
3972	NYSE	DLA	Thu, Dec 15, 2016	19.71	19.95	19.27	19.38
3971	NYSE	DLA	Wed, Dec 14, 2016	19.58	19.81	19.10	19.81
3970	NYSE	DLA	Tue, Dec 13, 2016	19.38	20.37	19.38	19.69
3969	NYSE	DLA	Mon, Dec 12, 2016	20.66	20.66	19.50	19.70
3968	NYSE	DLA	Fri, Dec 9, 2016	21.32	21.32	20.70	20.77
3967	NYSE	DLA	Thu, Dec 8, 2016	21.32	21.36	20.73	21.16
3966	NYSE	DLA	Wed, Dec 7, 2016	21.28	21.65	21.22	21.27
3965	NYSE	DLA	Tue, Dec 6, 2016	21.30	21.43	20.65	21.13
3964	NYSE	DLA	Mon, Dec 5, 2016	21.46	21.70	20.99	21.35
3963	NYSE	DLA	Fri, Dec 2, 2016	21.30	21.93	21.30	21.39
3962	NYSE	DLA	Thu, Dec 1, 2016	20.65	21.15	19.90	21.15
3961	NYSE	DLA	Wed, Nov 30, 2016	20.03	20.61	19.50	20.41
3960	NYSE	DLA	Tue, Nov 29, 2016	20.73	20.83	19.62	19.92
3959	NYSE	DLA	Mon, Nov 28, 2016	20.66	20.74	20.24	20.65
3958	NYSE	DLA	Fri, Nov 25, 2016	20.65	20.92	20.50	20.87
3957	NYSE	DLA	Wed, Nov 23, 2016	20.43	20.78	20.36	20.71
3956	NYSE	DLA	Tue, Nov 22, 2016	19.70	20.47	19.05	20.44
3955	NYSE	DLA	Mon, Nov 21, 2016	19.80	19.82	19.42	19.73
3954	NYSE	DLA	Fri, Nov 18, 2016	19.67	20.02	19.28	19.63
3953	NYSE	DLA	Thu, Nov 17, 2016	19.15	19.90	19.15	19.57
3952	NYSE	DLA	Wed, Nov 16, 2016	18.45	19.26	18.44	19.10
3951	NYSE	DLA	Tue, Nov 15, 2016	19.30	19.30	18.46	18.58
3950	NYSE	DLA	Mon, Nov 14, 2016	18.89	19.75	18.25	19.51
3949	NYSE	DLA	Fri, Nov 11, 2016	17.08	18.80	17.08	18.80
3948	NYSE	DLA	Thu, Nov 10, 2016	16.41	17.45	16.22	17.25
3947	NYSE	DLA	Wed, Nov 9, 2016	15.40	16.37	15.27	16.34
3946	NYSE	DLA	Tue, Nov 8, 2016	15.89	15.89	15.30	15.68
3945	NYSE	DLA	Mon, Nov 7, 2016	15.88	15.95	15.32	15.50
3944	NYSE	DLA	Fri, Nov 4, 2016	15.29	15.77	15.22	15.43
3943	NYSE	DLA	Thu, Nov 3, 2016	15.84	16.00	15.25	15.31
3942	NYSE	DLA	Wed, Nov 2, 2016	16.44	16.77	15.71	15.81
3941	NYSE	DLA	Tue, Nov 1, 2016	16.34	16.60	15.69	16.50
3940	NYSE	DLA	Mon, Oct 31, 2016	16.55	16.67	15.79	16.50
3939	NYSE	DLA	Fri, Oct 28, 2016	15.20	16.50	15.10	16.47
3938	NYSE	DLA	Thu, Oct 27, 2016	15.14	15.18	14.85	14.91
3937	NYSE	DLA	Wed, Oct 26, 2016	15.20	15.38	15.10	15.10
3936	NYSE	DLA	Tue, Oct 25, 2016	15.48	15.53	15.20	15.27
3935	NYSE	DLA	Mon, Oct 24, 2016	16.37	16.44	15.48	15.59
3934	NYSE	DLA	Fri, Oct 21, 2016	15.81	16.44	15.56	16.16
3933	NYSE	DLA	Thu, Oct 20, 2016	15.33	16.11	15.33	15.99
3932	NYSE	DLA	Wed, Oct 19, 2016	15.22	15.63	15.22	15.55
3931	NYSE	DLA	Tue, Oct 18, 2016	15.66	15.66	15.13	15.16
3930	NYSE	DLA	Mon, Oct 17, 2016	15.45	15.71	15.27	15.56
3929	NYSE	DLA	Fri, Oct 14, 2016	15.67	15.67	15.19	15.55
3928	NYSE	DLA	Thu, Oct 13, 2016	15.55	15.79	15.43	15.60
3927	NYSE	DLA	Wed, Oct 12, 2016	15.12	15.80	15.12	15.73
3926	NYSE	DLA	Tue, Oct 11, 2016	15.22	15.30	14.89	15.07
3925	NYSE	DLA	Mon, Oct 10, 2016	15.23	15.45	15.11	15.34
3924	NYSE	DLA	Fri, Oct 7, 2016	15.22	15.36	15.10	15.23
3923	NYSE	DLA	Thu, Oct 6, 2016	15.53	15.75	15.06	15.20
3922	NYSE	DLA	Wed, Oct 5, 2016	15.97	16.09	15.47	15.48
3921	NYSE	DLA	Tue, Oct 4, 2016	16.12	16.29	15.70	15.73
3920	NYSE	DLA	Mon, Oct 3, 2016	16.65	16.90	16.04	16.14
3919	NYSE	DLA	Fri, Sep 30, 2016	15.76	16.66	15.76	16.46
3918	NYSE	DLA	Thu, Sep 29, 2016	16.23	16.51	15.75	15.96
3917	NYSE	DLA	Wed, Sep 28, 2016	16.39	16.56	16.17	16.25
3916	NYSE	DLA	Tue, Sep 27, 2016	16.23	16.55	16.06	16.33
3915	NYSE	DLA	Mon, Sep 26, 2016	16.23	16.50	16.23	16.25
3914	NYSE	DLA	Fri, Sep 23, 2016	16.54	16.65	16.32	16.33
3913	NYSE	DLA	Thu, Sep 22, 2016	16.76	16.76	16.51	16.61
3912	NYSE	DLA	Wed, Sep 21, 2016	16.75	16.98	16.30	16.51
3911	NYSE	DLA	Tue, Sep 20, 2016	16.46	16.55	16.44	16.46
3910	NYSE	DLA	Mon, Sep 19, 2016	16.53	16.53	16.03	16.30
3909	NYSE	DLA	Fri, Sep 16, 2016	16.71	16.82	15.82	16.06
3908	NYSE	DLA	Thu, Sep 15, 2016	15.64	16.88	15.31	16.72
3907	NYSE	DLA	Wed, Sep 14, 2016	16.00	16.09	15.48	15.67
3906	NYSE	DLA	Tue, Sep 13, 2016	16.11	16.17	15.58	15.88
3905	NYSE	DLA	Mon, Sep 12, 2016	16.18	17.11	16.02	16.25
3904	NYSE	DLA	Fri, Sep 9, 2016	16.90	17.05	16.50	16.57
3903	NYSE	DLA	Thu, Sep 8, 2016	17.76	18.20	16.92	17.10
3902	NYSE	DLA	Wed, Sep 7, 2016	17.32	17.70	17.08	17.37
3901	NYSE	DLA	Tue, Sep 6, 2016	17.44	17.44	17.09	17.31
3900	NYSE	DLA	Fri, Sep 2, 2016	17.53	17.76	17.30	17.43
3899	NYSE	DLA	Thu, Sep 1, 2016	17.50	17.61	17.15	17.57
3898	NYSE	DLA	Wed, Aug 31, 2016	17.94	18.07	17.60	17.68
3897	NYSE	DLA	Tue, Aug 30, 2016	18.36	18.69	17.96	18.10
3896	NYSE	DLA	Mon, Aug 29, 2016	18.42	18.88	18.02	18.28
3895	NYSE	DLA	Fri, Aug 26, 2016	18.60	18.97	18.32	18.36
3894	NYSE	DLA	Thu, Aug 25, 2016	18.55	18.64	18.36	18.51
3893	NYSE	DLA	Wed, Aug 24, 2016	18.81	18.86	18.51	18.61
3892	NYSE	DLA	Tue, Aug 23, 2016	18.63	19.23	18.55	18.81
3891	NYSE	DLA	Mon, Aug 22, 2016	18.82	18.90	18.53	18.68
3890	NYSE	DLA	Fri, Aug 19, 2016	18.47	18.97	18.47	18.91
3889	NYSE	DLA	Thu, Aug 18, 2016	18.87	18.87	18.28	18.53
3888	NYSE	DLA	Wed, Aug 17, 2016	19.00	19.00	18.45	18.91
3887	NYSE	DLA	Tue, Aug 16, 2016	20.20	20.44	18.85	19.04
3886	NYSE	DLA	Mon, Aug 15, 2016	20.30	21.10	20.10	20.21
3885	NYSE	DLA	Fri, Aug 12, 2016	22.20	22.20	21.09	21.16
3884	NYSE	DLA	Thu, Aug 11, 2016	22.40	22.40	21.89	22.19
3883	NYSE	DLA	Wed, Aug 10, 2016	22.36	22.50	21.95	22.39
3882	NYSE	DLA	Tue, Aug 9, 2016	23.44	23.68	21.79	22.45
3881	NYSE	DLA	Mon, Aug 8, 2016	21.87	22.93	21.10	22.92
3880	NYSE	DLA	Fri, Aug 5, 2016	22.04	22.47	21.73	22.03
3879	NYSE	DLA	Thu, Aug 4, 2016	22.03	22.99	21.75	21.99
3878	NYSE	DLA	Wed, Aug 3, 2016	22.43	22.54	21.99	22.54
3877	NYSE	DLA	Tue, Aug 2, 2016	22.68	22.80	22.05	22.56
3876	NYSE	DLA	Mon, Aug 1, 2016	23.41	23.78	22.38	22.81
3875	NYSE	DLA	Fri, Jul 29, 2016	23.21	24.25	23.21	23.89
3874	NYSE	DLA	Thu, Jul 28, 2016	24.03	24.19	23.03	23.65
3873	NYSE	DLA	Wed, Jul 27, 2016	24.07	24.15	23.54	23.99
3872	NYSE	DLA	Tue, Jul 26, 2016	23.94	24.21	23.52	24.21
3871	NYSE	DLA	Mon, Jul 25, 2016	23.79	23.90	23.50	23.87
3870	NYSE	DLA	Fri, Jul 22, 2016	24.31	24.36	23.77	23.90
3869	NYSE	DLA	Thu, Jul 21, 2016	24.69	24.69	24.09	24.31
3868	NYSE	DLA	Wed, Jul 20, 2016	24.94	25.00	24.11	24.82
3867	NYSE	DLA	Tue, Jul 19, 2016	24.61	25.13	24.57	24.72
3866	NYSE	DLA	Mon, Jul 18, 2016	24.29	24.75	24.00	24.64
3865	NYSE	DLA	Fri, Jul 15, 2016	25.08	25.11	23.94	24.53
3864	NYSE	DLA	Thu, Jul 14, 2016	25.17	25.48	24.37	24.91
3863	NYSE	DLA	Wed, Jul 13, 2016	25.20	25.52	24.50	25.13
3862	NYSE	DLA	Tue, Jul 12, 2016	23.51	25.29	23.51	25.18
3861	NYSE	DLA	Mon, Jul 11, 2016	22.64	23.90	22.51	23.33
3860	NYSE	DLA	Fri, Jul 8, 2016	21.65	22.53	21.65	22.50
3859	NYSE	DLA	Thu, Jul 7, 2016	21.37	21.82	21.34	21.60
3858	NYSE	DLA	Wed, Jul 6, 2016	21.57	22.08	21.25	21.48
3857	NYSE	DLA	Tue, Jul 5, 2016	22.20	22.46	21.35	21.60
3856	NYSE	DLA	Fri, Jul 1, 2016	22.45	22.51	22.10	22.44
3855	NYSE	DLA	Thu, Jun 30, 2016	22.50	22.71	21.94	22.55
3854	NYSE	DLA	Wed, Jun 29, 2016	22.03	22.59	21.98	22.50
3853	NYSE	DLA	Tue, Jun 28, 2016	21.92	22.15	21.80	22.06
3852	NYSE	DLA	Mon, Jun 27, 2016	21.33	21.98	21.30	21.60
3851	NYSE	DLA	Fri, Jun 24, 2016	21.50	22.35	20.65	21.18
3850	NYSE	DLA	Thu, Jun 23, 2016	22.08	22.93	21.95	22.55
3849	NYSE	DLA	Wed, Jun 22, 2016	21.86	22.24	21.65	22.10
3848	NYSE	DLA	Tue, Jun 21, 2016	21.70	21.90	21.60	21.90
3847	NYSE	DLA	Mon, Jun 20, 2016	21.19	21.86	21.16	21.55
3846	NYSE	DLA	Fri, Jun 17, 2016	21.65	21.65	21.09	21.25
3845	NYSE	DLA	Thu, Jun 16, 2016	21.35	21.88	21.15	21.48
3844	NYSE	DLA	Wed, Jun 15, 2016	21.76	21.76	21.16	21.56
3843	NYSE	DLA	Tue, Jun 14, 2016	21.26	21.80	21.05	21.58
3842	NYSE	DLA	Mon, Jun 13, 2016	22.21	22.21	20.84	21.31
3841	NYSE	DLA	Fri, Jun 10, 2016	22.04	22.15	21.89	21.97
3840	NYSE	DLA	Thu, Jun 9, 2016	22.06	22.15	21.65	22.15
3839	NYSE	DLA	Wed, Jun 8, 2016	22.02	22.20	21.97	22.00
3838	NYSE	DLA	Tue, Jun 7, 2016	21.95	22.27	21.43	22.01
3837	NYSE	DLA	Mon, Jun 6, 2016	21.79	21.95	21.49	21.87
3836	NYSE	DLA	Fri, Jun 3, 2016	21.56	21.95	21.45	21.66
3835	NYSE	DLA	Thu, Jun 2, 2016	21.01	21.65	21.01	21.64
3834	NYSE	DLA	Wed, Jun 1, 2016	20.38	21.19	20.03	21.18
3833	NYSE	DLA	Tue, May 31, 2016	20.85	20.98	20.23	20.54
3832	NYSE	DLA	Fri, May 27, 2016	21.18	21.25	20.81	21.20
3831	NYSE	DLA	Thu, May 26, 2016	21.46	21.46	21.08	21.21
3830	NYSE	DLA	Wed, May 25, 2016	21.35	21.55	21.09	21.27
3829	NYSE	DLA	Tue, May 24, 2016	21.21	21.76	21.16	21.46
3828	NYSE	DLA	Mon, May 23, 2016	19.44	21.14	19.44	21.14
3827	NYSE	DLA	Fri, May 20, 2016	20.02	20.02	19.24	19.84
3826	NYSE	DLA	Thu, May 19, 2016	20.46	20.66	20.01	20.03
3825	NYSE	DLA	Wed, May 18, 2016	20.80	21.08	20.53	20.83
3824	NYSE	DLA	Tue, May 17, 2016	20.47	21.05	20.40	20.87
3823	NYSE	DLA	Mon, May 16, 2016	20.48	20.95	20.48	20.72
3822	NYSE	DLA	Fri, May 13, 2016	19.98	20.34	19.98	20.33
3821	NYSE	DLA	Thu, May 12, 2016	20.20	20.32	19.92	20.16
3820	NYSE	DLA	Wed, May 11, 2016	20.10	20.21	19.89	19.89
3819	NYSE	DLA	Tue, May 10, 2016	20.25	20.25	19.71	20.02
3818	NYSE	DLA	Mon, May 9, 2016	20.08	20.20	20.02	20.03
3817	NYSE	DLA	Fri, May 6, 2016	20.34	20.34	19.85	20.13
3816	NYSE	DLA	Thu, May 5, 2016	20.15	20.29	19.79	20.26
3815	NYSE	DLA	Wed, May 4, 2016	19.82	20.06	19.82	20.00
3814	NYSE	DLA	Tue, May 3, 2016	20.35	20.35	19.91	20.00
3813	NYSE	DLA	Mon, May 2, 2016	20.36	20.36	19.90	20.29
3812	NYSE	DLA	Fri, Apr 29, 2016	19.73	20.25	19.65	20.25
3811	NYSE	DLA	Thu, Apr 28, 2016	19.70	19.99	19.41	19.67
3810	NYSE	DLA	Wed, Apr 27, 2016	20.05	20.30	19.94	20.30
3809	NYSE	DLA	Tue, Apr 26, 2016	20.07	20.16	19.72	20.16
3808	NYSE	DLA	Mon, Apr 25, 2016	20.14	20.29	19.79	20.09
3807	NYSE	DLA	Fri, Apr 22, 2016	19.70	20.30	19.52	20.10
3806	NYSE	DLA	Thu, Apr 21, 2016	19.24	20.10	19.24	19.94
3805	NYSE	DLA	Wed, Apr 20, 2016	19.11	19.50	19.02	19.46
3804	NYSE	DLA	Tue, Apr 19, 2016	18.75	19.28	18.62	19.20
3803	NYSE	DLA	Mon, Apr 18, 2016	19.53	19.53	17.01	18.94
3802	NYSE	DLA	Fri, Apr 15, 2016	20.39	20.55	20.25	20.37
3801	NYSE	DLA	Thu, Apr 14, 2016	20.26	20.57	20.10	20.37
3800	NYSE	DLA	Wed, Apr 13, 2016	20.02	20.35	19.90	20.26
3799	NYSE	DLA	Tue, Apr 12, 2016	20.03	20.35	19.76	20.00
3798	NYSE	DLA	Mon, Apr 11, 2016	19.74	20.32	19.70	19.88
3797	NYSE	DLA	Fri, Apr 8, 2016	19.69	19.70	19.40	19.70
3796	NYSE	DLA	Thu, Apr 7, 2016	19.44	19.63	19.25	19.63
3795	NYSE	DLA	Wed, Apr 6, 2016	19.49	19.50	19.35	19.50
3794	NYSE	DLA	Tue, Apr 5, 2016	19.47	19.47	19.47	19.40
3793	NYSE	DLA	Mon, Apr 4, 2016	19.38	19.50	18.98	19.47
3792	NYSE	DLA	Fri, Apr 1, 2016	19.14	19.50	19.14	19.38
3791	NYSE	DLA	Thu, Mar 31, 2016	19.24	19.35	19.16	19.14
3790	NYSE	DLA	Wed, Mar 30, 2016	18.73	19.93	18.67	19.40
3789	NYSE	DLA	Tue, Mar 29, 2016	18.60	18.71	18.56	18.71
3788	NYSE	DLA	Mon, Mar 28, 2016	17.83	18.84	17.83	18.70
3787	NYSE	DLA	Thu, Mar 24, 2016	17.89	17.89	17.89	18.24
3786	NYSE	DLA	Wed, Mar 23, 2016	18.00	18.00	17.70	17.89
3785	NYSE	DLA	Tue, Mar 22, 2016	17.79	18.00	17.78	18.00
3784	NYSE	DLA	Mon, Mar 21, 2016	18.26	18.26	17.70	17.98
3783	NYSE	DLA	Fri, Mar 18, 2016	17.81	18.15	17.80	18.15
3782	NYSE	DLA	Thu, Mar 17, 2016	17.92	18.00	17.77	18.00
3781	NYSE	DLA	Wed, Mar 16, 2016	17.52	18.00	17.52	18.00
3780	NYSE	DLA	Tue, Mar 15, 2016	17.98	17.98	17.98	17.86
3779	NYSE	DLA	Mon, Mar 14, 2016	17.79	17.99	17.47	17.99
3778	NYSE	DLA	Fri, Mar 11, 2016	17.48	17.48	17.48	17.81
3777	NYSE	DLA	Thu, Mar 10, 2016	17.47	17.47	17.47	17.48
3776	NYSE	DLA	Wed, Mar 9, 2016	17.89	17.89	17.07	17.47
3775	NYSE	DLA	Tue, Mar 8, 2016	17.19	17.48	16.97	17.29
3774	NYSE	DLA	Mon, Mar 7, 2016	17.75	17.98	17.42	17.63
3773	NYSE	DLA	Fri, Mar 4, 2016	18.49	18.80	17.05	17.25
3772	NYSE	DLA	Thu, Mar 3, 2016	18.30	18.30	18.30	18.71
3771	NYSE	DLA	Wed, Mar 2, 2016	19.18	19.18	18.27	18.30
3770	NYSE	DLA	Tue, Mar 1, 2016	16.59	18.40	16.59	18.35
3769	NYSE	DLA	Mon, Feb 29, 2016	16.70	17.27	16.67	16.88
3768	NYSE	DLA	Fri, Feb 26, 2016	16.90	16.95	16.00	16.95
3767	NYSE	DLA	Thu, Feb 25, 2016	16.95	16.95	16.78	16.90
3766	NYSE	DLA	Wed, Feb 24, 2016	16.21	16.94	16.21	16.75
3765	NYSE	DLA	Tue, Feb 23, 2016	16.00	16.41	15.99	16.41
3764	NYSE	DLA	Mon, Feb 22, 2016	15.58	16.00	15.57	16.00
3763	NYSE	DLA	Fri, Feb 19, 2016	15.84	15.84	15.31	15.31
3762	NYSE	DLA	Thu, Feb 18, 2016	15.82	15.88	15.74	15.75
3761	NYSE	DLA	Wed, Feb 17, 2016	16.06	16.14	15.75	16.05
3760	NYSE	DLA	Tue, Feb 16, 2016	14.84	16.05	14.79	15.98
3759	NYSE	DLA	Fri, Feb 12, 2016	14.44	14.44	14.20	14.44
3758	NYSE	DLA	Thu, Feb 11, 2016	14.95	14.98	13.89	14.29
3757	NYSE	DLA	Wed, Feb 10, 2016	14.00	14.35	13.85	14.00
3756	NYSE	DLA	Tue, Feb 9, 2016	12.55	14.27	12.55	13.87
3755	NYSE	DLA	Mon, Feb 8, 2016	12.31	12.45	12.10	12.10
3754	NYSE	DLA	Fri, Feb 5, 2016	12.51	12.51	12.11	12.43
3753	NYSE	DLA	Thu, Feb 4, 2016	12.39	12.57	12.31	12.34
3752	NYSE	DLA	Wed, Feb 3, 2016	11.77	12.39	11.61	12.30
3751	NYSE	DLA	Tue, Feb 2, 2016	11.77	12.20	11.72	12.16
3750	NYSE	DLA	Mon, Feb 1, 2016	12.02	12.10	11.80	12.00
3749	NYSE	DLA	Fri, Jan 29, 2016	12.10	12.20	12.05	12.05
3748	NYSE	DLA	Thu, Jan 28, 2016	11.94	12.19	11.87	12.08
3747	NYSE	DLA	Wed, Jan 27, 2016	13.07	13.29	11.91	12.00
3746	NYSE	DLA	Tue, Jan 26, 2016	13.25	13.25	13.02	13.16
3745	NYSE	DLA	Mon, Jan 25, 2016	13.11	13.25	12.99	12.99
3744	NYSE	DLA	Fri, Jan 22, 2016	12.69	13.11	12.69	13.11
3743	NYSE	DLA	Thu, Jan 21, 2016	12.68	13.21	12.67	12.81
3742	NYSE	DLA	Wed, Jan 20, 2016	12.72	12.85	12.50	12.80
3741	NYSE	DLA	Tue, Jan 19, 2016	13.63	13.63	13.00	13.06
3740	NYSE	DLA	Fri, Jan 15, 2016	13.75	13.95	13.61	13.69
3739	NYSE	DLA	Thu, Jan 14, 2016	13.65	14.07	13.65	13.65
3738	NYSE	DLA	Wed, Jan 13, 2016	13.82	13.84	13.62	13.66
3737	NYSE	DLA	Tue, Jan 12, 2016	13.64	13.82	13.60	13.82
3736	NYSE	DLA	Mon, Jan 11, 2016	13.63	14.02	13.44	13.69
3735	NYSE	DLA	Fri, Jan 8, 2016	13.79	13.93	13.58	13.58
3734	NYSE	DLA	Thu, Jan 7, 2016	13.78	14.30	13.78	13.81
3733	NYSE	DLA	Wed, Jan 6, 2016	13.35	14.03	13.35	13.85
3732	NYSE	DLA	Tue, Jan 5, 2016	13.77	13.77	13.59	13.74
3731	NYSE	DLA	Mon, Jan 4, 2016	13.97	14.17	13.76	13.77
3730	NYSE	DLA	Thu, Dec 31, 2015	14.03	14.19	13.91	14.04
3729	NYSE	DLA	Wed, Dec 30, 2015	13.84	14.30	13.84	13.98
3728	NYSE	DLA	Tue, Dec 29, 2015	14.72	14.94	14.09	14.41
3727	NYSE	DLA	Mon, Dec 28, 2015	15.36	15.36	14.59	14.92
3726	NYSE	DLA	Thu, Dec 24, 2015	15.27	15.27	15.27	15.27
3725	NYSE	DLA	Wed, Dec 23, 2015	15.18	15.51	15.15	15.27
3724	NYSE	DLA	Tue, Dec 22, 2015	15.41	15.41	15.00	15.26
3723	NYSE	DLA	Mon, Dec 21, 2015	16.24	16.24	15.27	15.40
3722	NYSE	DLA	Fri, Dec 18, 2015	16.00	16.25	15.87	16.25
3721	NYSE	DLA	Thu, Dec 17, 2015	15.92	15.92	15.86	15.86
3720	NYSE	DLA	Wed, Dec 16, 2015	15.90	15.90	15.75	15.77
3719	NYSE	DLA	Tue, Dec 15, 2015	16.04	16.04	15.57	15.75
3718	NYSE	DLA	Mon, Dec 14, 2015	15.65	15.90	14.96	15.90
3717	NYSE	DLA	Fri, Dec 11, 2015	15.86	16.18	15.86	15.90
3716	NYSE	DLA	Thu, Dec 10, 2015	15.90	16.19	15.87	15.87
3715	NYSE	DLA	Wed, Dec 9, 2015	16.19	16.19	15.84	16.10
3714	NYSE	DLA	Tue, Dec 8, 2015	15.15	16.22	15.00	16.05
3713	NYSE	DLA	Mon, Dec 7, 2015	15.22	15.24	14.95	14.95
3712	NYSE	DLA	Fri, Dec 4, 2015	15.31	15.31	14.92	15.18
3711	NYSE	DLA	Thu, Dec 3, 2015	15.03	15.30	15.02	15.30
3710	NYSE	DLA	Wed, Dec 2, 2015	15.02	15.23	15.01	15.20
3709	NYSE	DLA	Tue, Dec 1, 2015	15.15	15.25	14.94	15.01
3708	NYSE	DLA	Mon, Nov 30, 2015	15.13	15.30	15.01	15.18
3707	NYSE	DLA	Fri, Nov 27, 2015	15.08	15.25	15.08	15.10
3706	NYSE	DLA	Wed, Nov 25, 2015	15.27	15.54	15.09	15.09
3705	NYSE	DLA	Tue, Nov 24, 2015	15.15	15.51	15.08	15.50
3704	NYSE	DLA	Mon, Nov 23, 2015	15.18	15.43	15.06	15.43
3703	NYSE	DLA	Fri, Nov 20, 2015	15.18	15.76	14.94	15.54
3702	NYSE	DLA	Thu, Nov 19, 2015	14.92	15.27	14.92	14.95
3701	NYSE	DLA	Wed, Nov 18, 2015	15.20	15.34	14.93	14.93
3700	NYSE	DLA	Tue, Nov 17, 2015	15.04	15.17	14.96	15.08
3699	NYSE	DLA	Mon, Nov 16, 2015	15.60	15.61	14.80	14.80
3698	NYSE	DLA	Fri, Nov 13, 2015	16.16	16.16	14.74	15.73
3697	NYSE	DLA	Thu, Nov 12, 2015	15.57	16.50	15.57	16.28
3696	NYSE	DLA	Wed, Nov 11, 2015	15.57	15.77	15.44	15.75
3695	NYSE	DLA	Tue, Nov 10, 2015	15.57	15.65	14.64	15.41
3694	NYSE	DLA	Mon, Nov 9, 2015	16.42	16.51	15.75	15.98
3693	NYSE	DLA	Fri, Nov 6, 2015	16.91	17.09	16.51	17.09
3692	NYSE	DLA	Thu, Nov 5, 2015	16.84	17.15	16.84	16.91
3691	NYSE	DLA	Wed, Nov 4, 2015	17.17	17.34	16.94	16.94
3690	NYSE	DLA	Tue, Nov 3, 2015	16.91	17.50	16.91	17.03
3689	NYSE	DLA	Mon, Nov 2, 2015	16.29	17.22	16.29	16.91
3688	NYSE	DLA	Fri, Oct 30, 2015	16.71	16.71	16.42	16.43
3687	NYSE	DLA	Thu, Oct 29, 2015	15.64	16.71	15.36	16.57
3686	NYSE	DLA	Wed, Oct 28, 2015	15.44	15.83	14.87	15.70
3685	NYSE	DLA	Tue, Oct 27, 2015	14.25	15.02	14.25	14.61
3684	NYSE	DLA	Mon, Oct 26, 2015	15.01	15.39	13.70	14.13
3683	NYSE	DLA	Fri, Oct 23, 2015	17.52	17.52	14.31	14.85
3682	NYSE	DLA	Thu, Oct 22, 2015	17.25	17.48	17.04	17.15
3681	NYSE	DLA	Wed, Oct 21, 2015	17.70	17.70	16.62	17.26
3680	NYSE	DLA	Tue, Oct 20, 2015	16.80	17.16	16.80	17.07
3679	NYSE	DLA	Mon, Oct 19, 2015	16.55	16.95	16.55	16.92
3678	NYSE	DLA	Fri, Oct 16, 2015	16.62	16.97	16.36	16.56
3677	NYSE	DLA	Thu, Oct 15, 2015	16.77	17.30	16.74	16.74
3676	NYSE	DLA	Wed, Oct 14, 2015	17.37	17.49	16.74	16.75
3675	NYSE	DLA	Tue, Oct 13, 2015	17.48	17.65	17.30	17.30
3674	NYSE	DLA	Mon, Oct 12, 2015	17.63	17.76	17.45	17.47
3673	NYSE	DLA	Fri, Oct 9, 2015	17.67	17.70	17.30	17.30
3672	NYSE	DLA	Thu, Oct 8, 2015	17.63	17.98	17.36	17.36
3671	NYSE	DLA	Wed, Oct 7, 2015	17.84	17.99	17.65	17.65
3670	NYSE	DLA	Tue, Oct 6, 2015	17.62	17.91	17.47	17.91
3669	NYSE	DLA	Mon, Oct 5, 2015	17.58	18.10	16.92	17.47
3668	NYSE	DLA	Fri, Oct 2, 2015	17.70	18.10	17.31	17.95
3667	NYSE	DLA	Thu, Oct 1, 2015	17.62	18.28	17.42	18.00
3666	NYSE	DLA	Wed, Sep 30, 2015	17.27	17.65	16.97	17.63
3665	NYSE	DLA	Tue, Sep 29, 2015	18.55	18.67	17.00	17.00
3664	NYSE	DLA	Mon, Sep 28, 2015	18.85	18.85	17.50	18.39
3663	NYSE	DLA	Fri, Sep 25, 2015	18.35	18.49	18.00	18.00
3662	NYSE	DLA	Thu, Sep 24, 2015	18.15	19.44	17.75	18.35
3661	NYSE	DLA	Wed, Sep 23, 2015	17.55	18.14	17.53	18.14
3660	NYSE	DLA	Tue, Sep 22, 2015	17.15	17.59	16.99	17.55
3659	NYSE	DLA	Mon, Sep 21, 2015	17.80	18.33	17.01	17.10
3658	NYSE	DLA	Fri, Sep 18, 2015	16.95	17.34	16.81	17.34
3657	NYSE	DLA	Thu, Sep 17, 2015	17.02	17.30	16.81	17.19
3656	NYSE	DLA	Wed, Sep 16, 2015	16.89	17.19	16.82	16.83
3655	NYSE	DLA	Tue, Sep 15, 2015	17.50	17.80	16.58	16.87
3654	NYSE	DLA	Mon, Sep 14, 2015	16.32	17.05	16.21	16.85
3653	NYSE	DLA	Fri, Sep 11, 2015	15.95	16.20	15.85	15.86
3652	NYSE	DLA	Thu, Sep 10, 2015	16.02	16.14	15.82	15.91
3651	NYSE	DLA	Wed, Sep 9, 2015	15.66	16.05	15.65	15.87
3650	NYSE	DLA	Tue, Sep 8, 2015	16.08	16.08	15.48	15.65
3649	NYSE	DLA	Fri, Sep 4, 2015	16.17	16.24	15.70	15.70
3648	NYSE	DLA	Thu, Sep 3, 2015	15.93	16.15	15.93	16.05
3647	NYSE	DLA	Wed, Sep 2, 2015	16.39	16.48	15.90	15.91
3646	NYSE	DLA	Tue, Sep 1, 2015	16.10	16.26	15.99	16.01
3645	NYSE	DLA	Mon, Aug 31, 2015	16.05	16.44	15.97	16.29
3644	NYSE	DLA	Fri, Aug 28, 2015	15.00	16.15	15.00	15.80
3643	NYSE	DLA	Thu, Aug 27, 2015	15.43	15.50	15.28	15.38
3642	NYSE	DLA	Wed, Aug 26, 2015	14.77	15.30	14.77	15.30
3641	NYSE	DLA	Tue, Aug 25, 2015	14.70	15.19	14.70	15.15
3640	NYSE	DLA	Mon, Aug 24, 2015	14.65	15.18	14.05	14.70
3639	NYSE	DLA	Fri, Aug 21, 2015	14.52	15.30	14.51	15.30
3638	NYSE	DLA	Thu, Aug 20, 2015	15.00	15.00	14.54	14.93
3637	NYSE	DLA	Wed, Aug 19, 2015	14.42	15.13	14.42	15.13
3636	NYSE	DLA	Tue, Aug 18, 2015	14.36	14.90	14.36	14.76
3635	NYSE	DLA	Mon, Aug 17, 2015	14.25	14.64	14.14	14.36
3634	NYSE	DLA	Fri, Aug 14, 2015	14.30	14.39	13.80	14.39
3633	NYSE	DLA	Thu, Aug 13, 2015	13.80	14.30	13.80	14.25
3632	NYSE	DLA	Wed, Aug 12, 2015	13.83	14.19	13.83	13.89
3631	NYSE	DLA	Tue, Aug 11, 2015	14.15	14.15	13.85	13.85
3630	NYSE	DLA	Mon, Aug 10, 2015	13.98	14.23	13.85	14.18
3629	NYSE	DLA	Fri, Aug 7, 2015	14.18	14.29	14.02	14.02
3628	NYSE	DLA	Thu, Aug 6, 2015	13.76	14.20	13.76	14.18
3627	NYSE	DLA	Wed, Aug 5, 2015	13.51	14.18	13.51	14.04
3626	NYSE	DLA	Tue, Aug 4, 2015	14.14	14.20	13.51	14.15
3625	NYSE	DLA	Mon, Aug 3, 2015	12.50	12.96	12.49	12.86
3624	NYSE	DLA	Fri, Jul 31, 2015	12.30	12.30	11.90	12.29
3623	NYSE	DLA	Thu, Jul 30, 2015	13.55	13.58	11.54	12.95
3622	NYSE	DLA	Wed, Jul 29, 2015	13.77	13.77	13.08	13.23
3621	NYSE	DLA	Tue, Jul 28, 2015	13.92	13.92	13.52	13.74
3620	NYSE	DLA	Mon, Jul 27, 2015	13.94	13.97	13.93	13.94
3619	NYSE	DLA	Fri, Jul 24, 2015	14.00	14.00	14.00	14.00
3618	NYSE	DLA	Thu, Jul 23, 2015	14.19	14.19	13.96	13.97
3617	NYSE	DLA	Wed, Jul 22, 2015	14.27	14.29	14.11	14.11
3616	NYSE	DLA	Tue, Jul 21, 2015	14.19	14.26	14.16	14.25
3615	NYSE	DLA	Mon, Jul 20, 2015	14.25	14.25	14.17	14.17
3614	NYSE	DLA	Fri, Jul 17, 2015	14.08	14.24	14.08	14.09
3613	NYSE	DLA	Thu, Jul 16, 2015	14.16	14.25	14.14	14.25
3612	NYSE	DLA	Wed, Jul 15, 2015	14.28	14.28	14.18	14.28
3611	NYSE	DLA	Tue, Jul 14, 2015	14.09	14.28	14.09	14.19
3610	NYSE	DLA	Mon, Jul 13, 2015	14.23	14.29	14.05	14.05
3609	NYSE	DLA	Fri, Jul 10, 2015	14.13	14.16	13.94	13.94
3608	NYSE	DLA	Thu, Jul 9, 2015	13.99	14.15	13.93	13.93
3607	NYSE	DLA	Wed, Jul 8, 2015	13.91	14.13	13.91	14.01
3606	NYSE	DLA	Tue, Jul 7, 2015	14.19	14.19	13.90	14.04
3605	NYSE	DLA	Mon, Jul 6, 2015	13.99	14.09	13.97	13.98
3604	NYSE	DLA	Thu, Jul 2, 2015	14.13	14.14	13.92	14.10
3603	NYSE	DLA	Wed, Jul 1, 2015	14.14	14.14	14.03	14.03
3602	NYSE	DLA	Tue, Jun 30, 2015	14.30	14.30	14.12	14.30
3601	NYSE	DLA	Mon, Jun 29, 2015	14.03	14.26	13.90	14.26
3600	NYSE	DLA	Fri, Jun 26, 2015	14.11	14.17	14.00	14.00
3599	NYSE	DLA	Thu, Jun 25, 2015	14.06	14.31	14.06	14.31
3598	NYSE	DLA	Wed, Jun 24, 2015	14.05	14.40	14.05	14.32
3597	NYSE	DLA	Tue, Jun 23, 2015	14.40	14.43	14.11	14.11
3596	NYSE	DLA	Mon, Jun 22, 2015	14.05	14.45	14.05	14.42
3595	NYSE	DLA	Fri, Jun 19, 2015	14.43	14.45	13.98	13.98
3594	NYSE	DLA	Thu, Jun 18, 2015	14.27	14.46	14.27	14.44
3593	NYSE	DLA	Wed, Jun 17, 2015	14.07	14.29	14.04	14.18
3592	NYSE	DLA	Tue, Jun 16, 2015	14.26	14.30	14.00	14.07
3591	NYSE	DLA	Mon, Jun 15, 2015	14.23	14.52	14.23	14.37
3590	NYSE	DLA	Fri, Jun 12, 2015	14.28	14.48	14.27	14.37
3589	NYSE	DLA	Thu, Jun 11, 2015	14.28	14.35	14.25	14.25
3588	NYSE	DLA	Wed, Jun 10, 2015	14.29	14.38	14.26	14.38
3587	NYSE	DLA	Tue, Jun 9, 2015	14.26	14.49	14.26	14.45
3586	NYSE	DLA	Mon, Jun 8, 2015	14.14	14.51	14.14	14.44
3585	NYSE	DLA	Fri, Jun 5, 2015	13.95	14.30	13.94	14.14
3584	NYSE	DLA	Thu, Jun 4, 2015	13.92	13.93	13.74	13.74
3583	NYSE	DLA	Wed, Jun 3, 2015	13.98	13.98	13.72	13.74
3582	NYSE	DLA	Tue, Jun 2, 2015	13.97	13.97	13.91	13.92
3581	NYSE	DLA	Mon, Jun 1, 2015	14.02	14.11	13.85	14.07
3580	NYSE	DLA	Fri, May 29, 2015	14.15	14.17	13.74	13.85
3579	NYSE	DLA	Wed, May 27, 2015	14.24	14.35	14.17	14.17
3578	NYSE	DLA	Tue, May 26, 2015	14.46	14.49	14.20	14.32
3577	NYSE	DLA	Fri, May 22, 2015	14.15	14.38	14.12	14.25
3576	NYSE	DLA	Thu, May 21, 2015	14.35	14.37	14.21	14.21
3575	NYSE	DLA	Wed, May 20, 2015	14.20	14.56	14.15	14.18
3574	NYSE	DLA	Tue, May 19, 2015	14.72	14.72	14.13	14.13
3573	NYSE	DLA	Mon, May 18, 2015	14.64	14.64	14.36	14.50
3572	NYSE	DLA	Fri, May 15, 2015	14.21	14.74	14.02	14.71
3571	NYSE	DLA	Thu, May 14, 2015	14.27	14.64	14.14	14.28
3570	NYSE	DLA	Wed, May 13, 2015	14.30	14.48	14.03	14.19
3569	NYSE	DLA	Tue, May 12, 2015	14.90	14.90	14.10	14.10
3568	NYSE	DLA	Mon, May 11, 2015	14.36	15.35	14.30	14.40
3567	NYSE	DLA	Fri, May 8, 2015	14.65	14.75	14.10	14.26
3566	NYSE	DLA	Thu, May 7, 2015	13.95	14.80	13.81	14.66
3565	NYSE	DLA	Wed, May 6, 2015	12.31	13.95	12.14	13.78
3564	NYSE	DLA	Tue, May 5, 2015	12.29	12.29	12.14	12.25
3563	NYSE	DLA	Mon, May 4, 2015	12.26	12.31	12.16	12.31
3562	NYSE	DLA	Fri, May 1, 2015	12.65	12.65	12.16	12.28
3561	NYSE	DLA	Thu, Apr 30, 2015	12.23	12.41	12.15	12.27
3560	NYSE	DLA	Wed, Apr 29, 2015	12.24	12.30	12.16	12.30
3559	NYSE	DLA	Tue, Apr 28, 2015	12.17	12.32	12.17	12.20
3558	NYSE	DLA	Mon, Apr 27, 2015	12.44	12.61	12.25	12.30
3557	NYSE	DLA	Fri, Apr 24, 2015	12.64	12.64	12.13	12.53
3556	NYSE	DLA	Thu, Apr 23, 2015	12.20	12.50	11.93	12.26
3555	NYSE	DLA	Wed, Apr 22, 2015	12.50	12.50	12.41	12.41
3554	NYSE	DLA	Tue, Apr 21, 2015	12.36	12.65	12.19	12.59
3553	NYSE	DLA	Mon, Apr 20, 2015	12.08	12.70	12.02	12.02
3552	NYSE	DLA	Fri, Apr 17, 2015	11.99	12.14	11.91	11.96
3551	NYSE	DLA	Thu, Apr 16, 2015	12.20	12.22	12.00	12.12
3550	NYSE	DLA	Wed, Apr 15, 2015	12.20	12.67	12.20	12.47
3549	NYSE	DLA	Tue, Apr 14, 2015	12.33	12.33	12.20	12.30
3548	NYSE	DLA	Mon, Apr 13, 2015	12.77	12.77	12.01	12.36
3547	NYSE	DLA	Fri, Apr 10, 2015	12.90	13.01	12.38	13.00
3546	NYSE	DLA	Thu, Apr 9, 2015	13.21	13.25	12.90	12.99
3545	NYSE	DLA	Wed, Apr 8, 2015	13.02	13.32	13.02	13.13
3544	NYSE	DLA	Tue, Apr 7, 2015	12.79	13.20	12.79	12.80
3543	NYSE	DLA	Mon, Apr 6, 2015	12.76	12.95	12.76	12.80
3542	NYSE	DLA	Thu, Apr 2, 2015	12.88	12.95	12.75	12.87
3541	NYSE	DLA	Wed, Apr 1, 2015	12.48	12.87	12.41	12.80
3540	NYSE	DLA	Tue, Mar 31, 2015	12.57	12.58	12.30	12.30
3539	NYSE	DLA	Mon, Mar 30, 2015	12.21	12.66	12.21	12.43
3538	NYSE	DLA	Fri, Mar 27, 2015	12.00	12.45	11.91	12.30
3537	NYSE	DLA	Thu, Mar 26, 2015	11.83	12.25	11.83	12.08
3536	NYSE	DLA	Wed, Mar 25, 2015	11.91	12.07	11.59	11.59
3535	NYSE	DLA	Tue, Mar 24, 2015	11.50	12.45	11.50	12.04
3534	NYSE	DLA	Mon, Mar 23, 2015	11.51	11.59	11.39	11.50
3533	NYSE	DLA	Fri, Mar 20, 2015	11.85	11.85	11.56	11.56
3532	NYSE	DLA	Thu, Mar 19, 2015	10.96	11.99	10.96	11.84
3531	NYSE	DLA	Wed, Mar 18, 2015	10.22	11.00	10.22	10.78
3530	NYSE	DLA	Tue, Mar 17, 2015	9.38	10.60	9.38	10.12
3529	NYSE	DLA	Mon, Mar 16, 2015	9.40	9.74	9.20	9.50
3528	NYSE	DLA	Fri, Mar 13, 2015	9.36	9.47	9.30	9.38
3527	NYSE	DLA	Thu, Mar 12, 2015	9.25	9.32	9.25	9.32
3526	NYSE	DLA	Wed, Mar 11, 2015	9.00	9.12	9.00	9.00
3525	NYSE	DLA	Tue, Mar 10, 2015	8.98	9.00	8.90	8.95
3524	NYSE	DLA	Mon, Mar 9, 2015	9.00	9.03	8.90	8.92
3523	NYSE	DLA	Fri, Mar 6, 2015	8.68	8.95	8.68	8.87
3522	NYSE	DLA	Thu, Mar 5, 2015	8.84	8.85	8.75	8.75
3521	NYSE	DLA	Tue, Mar 3, 2015	8.75	8.80	8.75	8.75
3520	NYSE	DLA	Mon, Mar 2, 2015	8.77	8.80	8.75	8.76
3519	NYSE	DLA	Fri, Feb 27, 2015	8.87	8.88	8.76	8.85
3518	NYSE	DLA	Thu, Feb 26, 2015	8.88	8.88	8.75	8.76
3517	NYSE	DLA	Wed, Feb 25, 2015	8.63	8.80	8.63	8.72
3516	NYSE	DLA	Tue, Feb 24, 2015	8.80	8.80	8.71	8.80
3515	NYSE	DLA	Mon, Feb 23, 2015	8.85	8.98	8.85	8.85
3514	NYSE	DLA	Fri, Feb 20, 2015	8.85	8.90	8.85	8.85
3513	NYSE	DLA	Thu, Feb 19, 2015	8.78	8.86	8.78	8.86
3512	NYSE	DLA	Wed, Feb 18, 2015	8.75	8.85	8.75	8.85
3511	NYSE	DLA	Tue, Feb 17, 2015	8.82	8.94	8.65	8.76
3510	NYSE	DLA	Fri, Feb 13, 2015	8.84	8.99	8.75	8.95
3509	NYSE	DLA	Thu, Feb 12, 2015	8.77	8.83	8.65	8.83
3508	NYSE	DLA	Wed, Feb 11, 2015	8.75	8.98	8.75	8.78
3507	NYSE	DLA	Tue, Feb 10, 2015	8.95	8.95	8.75	8.78
3506	NYSE	DLA	Mon, Feb 9, 2015	8.76	8.99	8.57	8.76
3505	NYSE	DLA	Fri, Feb 6, 2015	9.09	9.09	8.50	8.58
3504	NYSE	DLA	Thu, Feb 5, 2015	9.57	9.75	9.47	9.69
3503	NYSE	DLA	Wed, Feb 4, 2015	9.50	9.67	9.50	9.66
3502	NYSE	DLA	Tue, Feb 3, 2015	9.09	9.72	9.09	9.32
3501	NYSE	DLA	Mon, Feb 2, 2015	9.17	9.46	9.10	9.25
3500	NYSE	DLA	Fri, Jan 30, 2015	9.31	9.35	9.25	9.33
3499	NYSE	DLA	Thu, Jan 29, 2015	9.46	9.46	9.23	9.32
3498	NYSE	DLA	Wed, Jan 28, 2015	9.26	9.26	9.23	9.25
3497	NYSE	DLA	Tue, Jan 27, 2015	9.25	9.25	9.25	9.25
3496	NYSE	DLA	Mon, Jan 26, 2015	9.38	9.49	9.25	9.42
3495	NYSE	DLA	Fri, Jan 23, 2015	9.45	9.62	9.31	9.49
3494	NYSE	DLA	Thu, Jan 22, 2015	9.34	9.48	9.34	9.45
3493	NYSE	DLA	Wed, Jan 21, 2015	9.50	9.55	9.45	9.47
3492	NYSE	DLA	Tue, Jan 20, 2015	9.65	9.65	9.43	9.51
3491	NYSE	DLA	Fri, Jan 16, 2015	9.68	9.78	9.55	9.75
3490	NYSE	DLA	Thu, Jan 15, 2015	9.91	9.91	9.56	9.57
3489	NYSE	DLA	Wed, Jan 14, 2015	9.72	9.80	9.56	9.72
3488	NYSE	DLA	Tue, Jan 13, 2015	9.68	9.72	9.63	9.71
3487	NYSE	DLA	Mon, Jan 12, 2015	9.57	9.71	9.55	9.69
3486	NYSE	DLA	Fri, Jan 9, 2015	9.53	9.71	9.53	9.71
3485	NYSE	DLA	Thu, Jan 8, 2015	9.70	9.70	9.61	9.61
3484	NYSE	DLA	Wed, Jan 7, 2015	9.70	9.79	9.60	9.72
3483	NYSE	DLA	Tue, Jan 6, 2015	9.76	9.87	9.63	9.64
3482	NYSE	DLA	Mon, Jan 5, 2015	9.73	9.83	9.54	9.82
3481	NYSE	DLA	Fri, Jan 2, 2015	9.94	9.95	9.72	9.94
3480	NYSE	DLA	Wed, Dec 31, 2014	10.05	10.22	9.95	10.18
3479	NYSE	DLA	Tue, Dec 30, 2014	10.00	10.33	10.00	10.13
3478	NYSE	DLA	Mon, Dec 29, 2014	10.24	10.24	9.99	9.99
3477	NYSE	DLA	Fri, Dec 26, 2014	10.16	10.45	9.98	10.40
3476	NYSE	DLA	Wed, Dec 24, 2014	9.97	10.48	9.97	10.24
3475	NYSE	DLA	Tue, Dec 23, 2014	9.96	10.17	9.94	10.02
3474	NYSE	DLA	Mon, Dec 22, 2014	9.95	10.24	9.95	9.97
3473	NYSE	DLA	Fri, Dec 19, 2014	9.97	10.20	9.71	9.71
3472	NYSE	DLA	Thu, Dec 18, 2014	9.86	10.50	9.82	10.10
3471	NYSE	DLA	Wed, Dec 17, 2014	9.85	10.10	9.83	10.00
3470	NYSE	DLA	Tue, Dec 16, 2014	9.97	9.99	9.81	9.95
3469	NYSE	DLA	Mon, Dec 15, 2014	9.90	10.00	9.83	9.95
3468	NYSE	DLA	Fri, Dec 12, 2014	9.85	10.34	9.85	10.00
3467	NYSE	DLA	Thu, Dec 11, 2014	10.00	10.00	9.76	10.00
3466	NYSE	DLA	Wed, Dec 10, 2014	10.00	10.00	9.93	10.00
3465	NYSE	DLA	Tue, Dec 9, 2014	10.10	10.17	9.90	9.97
3464	NYSE	DLA	Mon, Dec 8, 2014	10.35	10.41	10.15	10.22
3463	NYSE	DLA	Fri, Dec 5, 2014	10.12	10.49	10.12	10.44
3462	NYSE	DLA	Thu, Dec 4, 2014	10.83	10.84	10.52	10.52
3461	NYSE	DLA	Wed, Dec 3, 2014	10.65	10.72	10.65	10.68
3460	NYSE	DLA	Tue, Dec 2, 2014	10.71	10.71	10.69	10.70
3459	NYSE	DLA	Mon, Dec 1, 2014	10.75	10.79	10.72	10.73
3458	NYSE	DLA	Fri, Nov 28, 2014	10.80	10.80	10.72	10.78
3457	NYSE	DLA	Wed, Nov 26, 2014	10.66	10.66	10.65	10.66
3456	NYSE	DLA	Tue, Nov 25, 2014	10.67	10.69	10.52	10.52
3455	NYSE	DLA	Mon, Nov 24, 2014	10.83	11.00	10.64	10.68
3454	NYSE	DLA	Fri, Nov 21, 2014	10.69	10.75	10.64	10.75
3453	NYSE	DLA	Thu, Nov 20, 2014	10.64	10.82	10.60	10.75
3452	NYSE	DLA	Wed, Nov 19, 2014	10.45	10.57	10.45	10.50
3451	NYSE	DLA	Tue, Nov 18, 2014	10.61	10.63	10.50	10.51
3450	NYSE	DLA	Mon, Nov 17, 2014	10.50	10.66	10.46	10.52
3449	NYSE	DLA	Fri, Nov 14, 2014	10.45	10.56	10.45	10.50
3448	NYSE	DLA	Thu, Nov 13, 2014	10.50	10.50	10.37	10.43
3447	NYSE	DLA	Wed, Nov 12, 2014	10.49	10.55	10.14	10.55
3446	NYSE	DLA	Tue, Nov 11, 2014	10.45	10.56	10.00	10.42
3445	NYSE	DLA	Mon, Nov 10, 2014	10.26	10.40	10.25	10.33
3444	NYSE	DLA	Fri, Nov 7, 2014	10.16	10.37	10.05	10.14
3443	NYSE	DLA	Thu, Nov 6, 2014	10.40	10.49	10.21	10.33
3442	NYSE	DLA	Wed, Nov 5, 2014	10.00	10.43	10.00	10.43
3441	NYSE	DLA	Tue, Nov 4, 2014	10.09	10.22	9.91	9.95
3440	NYSE	DLA	Mon, Nov 3, 2014	10.50	10.50	9.86	9.86
3439	NYSE	DLA	Fri, Oct 31, 2014	10.28	10.50	10.20	10.50
3438	NYSE	DLA	Thu, Oct 30, 2014	10.23	10.23	10.23	10.23
3437	NYSE	DLA	Wed, Oct 29, 2014	10.33	10.33	10.20	10.27
3436	NYSE	DLA	Tue, Oct 28, 2014	10.14	10.29	10.11	10.27
3435	NYSE	DLA	Mon, Oct 27, 2014	9.94	10.35	9.89	9.89
3434	NYSE	DLA	Fri, Oct 24, 2014	9.72	10.38	9.72	9.88
3433	NYSE	DLA	Thu, Oct 23, 2014	10.00	10.50	9.88	10.19
3432	NYSE	DLA	Wed, Oct 22, 2014	10.50	10.67	9.82	9.88
3431	NYSE	DLA	Tue, Oct 21, 2014	10.24	11.35	10.18	10.36
3430	NYSE	DLA	Mon, Oct 20, 2014	9.99	10.15	9.64	10.15
3429	NYSE	DLA	Fri, Oct 17, 2014	9.38	9.78	9.26	9.78
3428	NYSE	DLA	Thu, Oct 16, 2014	9.30	9.83	9.00	9.45
3427	NYSE	DLA	Wed, Oct 15, 2014	8.77	9.40	8.77	9.40
3426	NYSE	DLA	Tue, Oct 14, 2014	9.05	9.13	8.69	9.00
3425	NYSE	DLA	Mon, Oct 13, 2014	8.72	9.13	8.71	9.02
3424	NYSE	DLA	Fri, Oct 10, 2014	9.10	9.15	8.35	9.03
3423	NYSE	DLA	Thu, Oct 9, 2014	9.50	9.73	9.02	9.02
3422	NYSE	DLA	Wed, Oct 8, 2014	9.05	9.79	9.01	9.18
3421	NYSE	DLA	Tue, Oct 7, 2014	9.41	9.45	9.12	9.22
3420	NYSE	DLA	Mon, Oct 6, 2014	9.10	9.35	9.10	9.33
3419	NYSE	DLA	Fri, Oct 3, 2014	8.97	9.40	8.97	9.15
3418	NYSE	DLA	Thu, Oct 2, 2014	8.91	9.48	8.85	8.97
3417	NYSE	DLA	Wed, Oct 1, 2014	9.06	9.11	8.92	9.02
3416	NYSE	DLA	Tue, Sep 30, 2014	9.10	9.20	8.85	9.09
3415	NYSE	DLA	Mon, Sep 29, 2014	8.86	9.20	8.69	9.15
3414	NYSE	DLA	Fri, Sep 26, 2014	8.59	8.97	8.50	8.80
3413	NYSE	DLA	Thu, Sep 25, 2014	9.02	9.02	8.52	8.52
3412	NYSE	DLA	Wed, Sep 24, 2014	9.04	9.27	9.00	9.00
3411	NYSE	DLA	Tue, Sep 23, 2014	8.82	9.11	8.82	9.04
3410	NYSE	DLA	Mon, Sep 22, 2014	9.20	9.25	8.94	8.94
3409	NYSE	DLA	Fri, Sep 19, 2014	9.00	9.38	9.00	9.38
3408	NYSE	DLA	Thu, Sep 18, 2014	8.95	9.39	8.52	9.00
3407	NYSE	DLA	Wed, Sep 17, 2014	8.84	9.20	8.84	8.97
3406	NYSE	DLA	Tue, Sep 16, 2014	9.10	9.40	8.74	8.74
3405	NYSE	DLA	Mon, Sep 15, 2014	8.82	9.14	8.56	9.01
3404	NYSE	DLA	Fri, Sep 12, 2014	8.43	8.80	8.21	8.67
3403	NYSE	DLA	Thu, Sep 11, 2014	8.61	8.72	8.45	8.45
3402	NYSE	DLA	Wed, Sep 10, 2014	8.69	8.83	8.67	8.76
3401	NYSE	DLA	Tue, Sep 9, 2014	8.78	9.20	8.78	8.89
3400	NYSE	DLA	Mon, Sep 8, 2014	8.88	9.00	8.78	8.78
3399	NYSE	DLA	Fri, Sep 5, 2014	9.00	9.00	8.88	8.88
3398	NYSE	DLA	Thu, Sep 4, 2014	9.02	9.13	8.88	8.92
3397	NYSE	DLA	Wed, Sep 3, 2014	9.36	9.36	9.03	9.13
3396	NYSE	DLA	Tue, Sep 2, 2014	9.43	9.69	9.23	9.35
3395	NYSE	DLA	Fri, Aug 29, 2014	9.54	9.69	9.42	9.45
3394	NYSE	DLA	Thu, Aug 28, 2014	9.58	9.83	9.58	9.58
3393	NYSE	DLA	Wed, Aug 27, 2014	9.65	9.79	9.63	9.68
3392	NYSE	DLA	Tue, Aug 26, 2014	9.85	9.85	9.63	9.82
3391	NYSE	DLA	Mon, Aug 25, 2014	9.87	10.00	9.76	9.86
3390	NYSE	DLA	Fri, Aug 22, 2014	10.10	10.10	9.59	9.80
3389	NYSE	DLA	Thu, Aug 21, 2014	10.08	10.32	10.08	10.19
3388	NYSE	DLA	Wed, Aug 20, 2014	10.18	10.18	10.05	10.12
3387	NYSE	DLA	Tue, Aug 19, 2014	10.23	10.25	10.00	10.25
3386	NYSE	DLA	Mon, Aug 18, 2014	10.25	10.34	10.17	10.32
3385	NYSE	DLA	Fri, Aug 15, 2014	10.44	11.17	10.13	10.26
3384	NYSE	DLA	Thu, Aug 14, 2014	10.45	10.50	10.16	10.47
3383	NYSE	DLA	Wed, Aug 13, 2014	10.41	10.70	10.14	10.45
3382	NYSE	DLA	Tue, Aug 12, 2014	10.31	10.55	10.14	10.34
3381	NYSE	DLA	Mon, Aug 11, 2014	10.62	10.62	10.13	10.45
3380	NYSE	DLA	Fri, Aug 8, 2014	10.66	11.27	10.66	10.89
3379	NYSE	DLA	Thu, Aug 7, 2014	12.01	12.01	10.05	10.89
3378	NYSE	DLA	Wed, Aug 6, 2014	12.12	12.74	12.01	12.71
3377	NYSE	DLA	Tue, Aug 5, 2014	12.09	12.22	12.00	12.19
3376	NYSE	DLA	Mon, Aug 4, 2014	12.00	12.17	11.85	12.08
3375	NYSE	DLA	Fri, Aug 1, 2014	12.78	12.78	11.60	12.47
3374	NYSE	DLA	Thu, Jul 31, 2014	13.33	13.55	12.68	12.88
3373	NYSE	DLA	Wed, Jul 30, 2014	13.57	13.57	13.33	13.45
3372	NYSE	DLA	Tue, Jul 29, 2014	13.73	13.94	13.35	13.61
3371	NYSE	DLA	Mon, Jul 28, 2014	13.74	13.93	13.70	13.78
3370	NYSE	DLA	Fri, Jul 25, 2014	13.95	13.98	13.66	13.86
3369	NYSE	DLA	Thu, Jul 24, 2014	13.75	13.97	13.68	13.91
3368	NYSE	DLA	Wed, Jul 23, 2014	14.12	14.12	13.59	13.76
3367	NYSE	DLA	Tue, Jul 22, 2014	14.26	14.40	14.13	14.19
3366	NYSE	DLA	Mon, Jul 21, 2014	13.88	14.23	13.81	14.10
3365	NYSE	DLA	Fri, Jul 18, 2014	13.78	14.02	13.64	13.90
3364	NYSE	DLA	Thu, Jul 17, 2014	13.45	13.91	13.26	13.74
3363	NYSE	DLA	Wed, Jul 16, 2014	13.75	14.10	13.65	13.65
3362	NYSE	DLA	Tue, Jul 15, 2014	14.00	14.05	13.75	13.80
3361	NYSE	DLA	Mon, Jul 14, 2014	13.91	14.12	13.75	13.85
3360	NYSE	DLA	Fri, Jul 11, 2014	14.11	14.25	13.90	13.94
3359	NYSE	DLA	Thu, Jul 10, 2014	14.12	14.46	13.76	14.23
3358	NYSE	DLA	Wed, Jul 9, 2014	14.28	14.36	14.25	14.25
3357	NYSE	DLA	Tue, Jul 8, 2014	14.41	14.50	14.19	14.47
3356	NYSE	DLA	Mon, Jul 7, 2014	14.43	14.55	14.29	14.46
3355	NYSE	DLA	Thu, Jul 3, 2014	14.50	14.60	14.43	14.59
3354	NYSE	DLA	Wed, Jul 2, 2014	16.62	16.62	14.16	14.50
3353	NYSE	DLA	Tue, Jul 1, 2014	14.23	14.59	14.03	14.58
3352	NYSE	DLA	Mon, Jun 30, 2014	14.60	14.60	14.31	14.32
3351	NYSE	DLA	Fri, Jun 27, 2014	14.50	14.93	14.45	14.93
3350	NYSE	DLA	Thu, Jun 26, 2014	14.60	14.60	14.35	14.44
3349	NYSE	DLA	Wed, Jun 25, 2014	14.50	14.81	14.45	14.52
3348	NYSE	DLA	Tue, Jun 24, 2014	14.58	14.76	14.44	14.45
3347	NYSE	DLA	Mon, Jun 23, 2014	14.83	14.84	14.50	14.50
3346	NYSE	DLA	Fri, Jun 20, 2014	14.80	14.93	14.80	14.85
3345	NYSE	DLA	Thu, Jun 19, 2014	15.02	15.02	14.69	14.99
3344	NYSE	DLA	Wed, Jun 18, 2014	15.05	15.05	14.56	14.95
3343	NYSE	DLA	Tue, Jun 17, 2014	15.01	15.03	14.92	14.97
3342	NYSE	DLA	Mon, Jun 16, 2014	14.67	14.92	14.36	14.92
3341	NYSE	DLA	Fri, Jun 13, 2014	14.73	14.84	14.50	14.56
3340	NYSE	DLA	Thu, Jun 12, 2014	14.70	14.79	14.42	14.69
3339	NYSE	DLA	Wed, Jun 11, 2014	14.85	14.85	14.75	14.75
3338	NYSE	DLA	Tue, Jun 10, 2014	14.72	14.98	14.70	14.83
3337	NYSE	DLA	Mon, Jun 9, 2014	14.95	15.02	14.72	14.81
3336	NYSE	DLA	Fri, Jun 6, 2014	14.87	15.10	14.75	14.89
3335	NYSE	DLA	Thu, Jun 5, 2014	15.22	15.22	14.81	14.95
3334	NYSE	DLA	Wed, Jun 4, 2014	15.05	15.19	14.93	15.11
3333	NYSE	DLA	Tue, Jun 3, 2014	15.02	15.20	14.91	14.95
3332	NYSE	DLA	Mon, Jun 2, 2014	15.03	15.24	14.80	15.24
3331	NYSE	DLA	Fri, May 30, 2014	15.02	15.03	14.69	14.85
3330	NYSE	DLA	Thu, May 29, 2014	14.70	15.07	14.70	15.02
3329	NYSE	DLA	Wed, May 28, 2014	15.15	15.15	14.47	14.79
3328	NYSE	DLA	Tue, May 27, 2014	14.90	15.11	14.55	15.11
3327	NYSE	DLA	Fri, May 23, 2014	14.96	15.00	14.90	14.92
3326	NYSE	DLA	Thu, May 22, 2014	15.00	15.15	14.76	15.15
3325	NYSE	DLA	Wed, May 21, 2014	14.91	15.41	14.72	15.00
3324	NYSE	DLA	Tue, May 20, 2014	15.35	15.35	14.85	14.85
3323	NYSE	DLA	Mon, May 19, 2014	14.71	15.39	14.55	15.18
3322	NYSE	DLA	Fri, May 16, 2014	14.73	15.42	14.73	14.96
3321	NYSE	DLA	Thu, May 15, 2014	14.82	15.46	14.30	14.93
3320	NYSE	DLA	Wed, May 14, 2014	14.31	15.18	14.31	14.70
3319	NYSE	DLA	Tue, May 13, 2014	15.05	15.59	14.39	14.49
3318	NYSE	DLA	Mon, May 12, 2014	14.64	15.08	14.56	15.01
3317	NYSE	DLA	Fri, May 9, 2014	14.17	14.75	14.07	14.63
3316	NYSE	DLA	Thu, May 8, 2014	14.65	14.65	14.25	14.25
3315	NYSE	DLA	Wed, May 7, 2014	15.13	15.13	14.62	14.70
3314	NYSE	DLA	Tue, May 6, 2014	14.93	15.31	14.63	14.79
3313	NYSE	DLA	Mon, May 5, 2014	15.04	15.12	14.69	14.84
3312	NYSE	DLA	Fri, May 2, 2014	15.06	15.19	14.69	15.07
3311	NYSE	DLA	Thu, May 1, 2014	15.32	15.33	14.86	15.27
3310	NYSE	DLA	Wed, Apr 30, 2014	15.02	15.49	15.02	15.23
3309	NYSE	DLA	Tue, Apr 29, 2014	14.75	15.25	14.75	15.18
3308	NYSE	DLA	Mon, Apr 28, 2014	14.73	15.20	14.39	14.90
3307	NYSE	DLA	Fri, Apr 25, 2014	16.00	16.13	13.25	14.74
3306	NYSE	DLA	Thu, Apr 24, 2014	17.46	17.46	16.73	16.73
3305	NYSE	DLA	Wed, Apr 23, 2014	17.30	17.49	17.09	17.28
3304	NYSE	DLA	Tue, Apr 22, 2014	17.55	17.55	17.24	17.38
3303	NYSE	DLA	Mon, Apr 21, 2014	17.33	17.59	17.03	17.55
3302	NYSE	DLA	Thu, Apr 17, 2014	17.57	17.60	17.20	17.33
3301	NYSE	DLA	Wed, Apr 16, 2014	17.11	17.57	17.11	17.57
3300	NYSE	DLA	Tue, Apr 15, 2014	17.41	17.41	16.85	16.99
3299	NYSE	DLA	Mon, Apr 14, 2014	16.80	17.38	16.50	17.24
3298	NYSE	DLA	Fri, Apr 11, 2014	17.48	17.48	16.81	16.95
3297	NYSE	DLA	Thu, Apr 10, 2014	17.44	17.54	17.28	17.50
3296	NYSE	DLA	Wed, Apr 9, 2014	17.17	17.49	16.76	17.33
3295	NYSE	DLA	Tue, Apr 8, 2014	16.81	17.20	16.75	17.00
3294	NYSE	DLA	Mon, Apr 7, 2014	16.77	17.15	16.70	16.70
3293	NYSE	DLA	Fri, Apr 4, 2014	17.11	17.11	16.75	16.75
3292	NYSE	DLA	Thu, Apr 3, 2014	17.05	17.05	16.75	16.84
3291	NYSE	DLA	Wed, Apr 2, 2014	17.20	17.48	16.90	17.07
3290	NYSE	DLA	Tue, Apr 1, 2014	16.62	17.34	16.62	17.20
3289	NYSE	DLA	Mon, Mar 31, 2014	16.36	16.59	16.27	16.36
3288	NYSE	DLA	Fri, Mar 28, 2014	16.37	16.42	16.25	16.26
3287	NYSE	DLA	Thu, Mar 27, 2014	16.36	16.36	16.22	16.22
3286	NYSE	DLA	Wed, Mar 26, 2014	16.25	16.40	16.25	16.25
3285	NYSE	DLA	Tue, Mar 25, 2014	16.34	16.58	16.21	16.21
3284	NYSE	DLA	Mon, Mar 24, 2014	16.44	16.73	16.31	16.31
3283	NYSE	DLA	Fri, Mar 21, 2014	16.20	16.38	16.15	16.30
3282	NYSE	DLA	Thu, Mar 20, 2014	16.53	16.68	16.20	16.37
3281	NYSE	DLA	Wed, Mar 19, 2014	16.22	16.47	16.16	16.47
3280	NYSE	DLA	Tue, Mar 18, 2014	16.05	16.24	15.55	16.10
3279	NYSE	DLA	Mon, Mar 17, 2014	16.01	16.17	15.50	15.80
3278	NYSE	DLA	Fri, Mar 14, 2014	16.40	16.78	15.55	15.63
3277	NYSE	DLA	Thu, Mar 13, 2014	16.79	16.88	16.40	16.40
3276	NYSE	DLA	Wed, Mar 12, 2014	16.69	16.85	16.42	16.72
3275	NYSE	DLA	Tue, Mar 11, 2014	16.94	16.98	16.50	16.50
3274	NYSE	DLA	Mon, Mar 10, 2014	16.17	16.89	16.17	16.80
3273	NYSE	DLA	Fri, Mar 7, 2014	16.70	16.70	16.11	16.30
3272	NYSE	DLA	Thu, Mar 6, 2014	16.75	16.75	16.46	16.60
3271	NYSE	DLA	Wed, Mar 5, 2014	16.70	16.74	16.38	16.71
3270	NYSE	DLA	Tue, Mar 4, 2014	16.43	16.87	16.17	16.56
3269	NYSE	DLA	Mon, Mar 3, 2014	16.31	16.50	16.20	16.30
3268	NYSE	DLA	Fri, Feb 28, 2014	16.25	16.49	16.05	16.19
3267	NYSE	DLA	Thu, Feb 27, 2014	16.93	16.93	16.20	16.33
3266	NYSE	DLA	Wed, Feb 26, 2014	16.87	16.91	16.51	16.80
3265	NYSE	DLA	Tue, Feb 25, 2014	16.64	16.90	16.47	16.77
3264	NYSE	DLA	Mon, Feb 24, 2014	15.67	16.92	15.67	16.47
3263	NYSE	DLA	Fri, Feb 21, 2014	16.23	16.23	15.55	15.55
3262	NYSE	DLA	Thu, Feb 20, 2014	15.88	16.22	15.72	16.10
3261	NYSE	DLA	Wed, Feb 19, 2014	15.75	16.24	15.67	15.72
3260	NYSE	DLA	Tue, Feb 18, 2014	15.25	16.31	15.08	15.66
3259	NYSE	DLA	Fri, Feb 14, 2014	15.13	15.13	14.93	15.05
3258	NYSE	DLA	Thu, Feb 13, 2014	15.21	15.21	14.87	15.04
3257	NYSE	DLA	Wed, Feb 12, 2014	15.70	15.70	15.11	15.22
3256	NYSE	DLA	Tue, Feb 11, 2014	14.96	15.06	14.79	14.98
3255	NYSE	DLA	Mon, Feb 10, 2014	14.82	15.51	14.55	14.78
3254	NYSE	DLA	Fri, Feb 7, 2014	14.64	15.11	14.37	14.71
3253	NYSE	DLA	Thu, Feb 6, 2014	14.70	14.83	14.54	14.67
3252	NYSE	DLA	Wed, Feb 5, 2014	14.84	14.95	14.60	14.82
3251	NYSE	DLA	Tue, Feb 4, 2014	15.10	15.10	14.89	15.01
3250	NYSE	DLA	Mon, Feb 3, 2014	16.25	16.25	14.87	15.23
3249	NYSE	DLA	Fri, Jan 31, 2014	16.10	16.70	16.10	16.18
3248	NYSE	DLA	Thu, Jan 30, 2014	16.79	16.79	16.14	16.15
3247	NYSE	DLA	Wed, Jan 29, 2014	16.25	16.37	16.06	16.09
3246	NYSE	DLA	Tue, Jan 28, 2014	16.21	16.33	16.16	16.26
3245	NYSE	DLA	Mon, Jan 27, 2014	16.11	16.82	16.11	16.35
3244	NYSE	DLA	Fri, Jan 24, 2014	17.18	17.35	16.22	16.50
3243	NYSE	DLA	Thu, Jan 23, 2014	17.66	17.82	17.33	17.77
3242	NYSE	DLA	Wed, Jan 22, 2014	17.70	17.82	17.55	17.56
3241	NYSE	DLA	Tue, Jan 21, 2014	17.73	17.73	17.52	17.59
3240	NYSE	DLA	Fri, Jan 17, 2014	17.72	17.76	17.50	17.50
3239	NYSE	DLA	Thu, Jan 16, 2014	17.60	17.81	17.50	17.61
3238	NYSE	DLA	Wed, Jan 15, 2014	17.64	17.68	17.10	17.42
3237	NYSE	DLA	Tue, Jan 14, 2014	17.13	17.67	17.02	17.50
3236	NYSE	DLA	Mon, Jan 13, 2014	17.59	17.70	17.12	17.12
3235	NYSE	DLA	Fri, Jan 10, 2014	17.32	17.58	17.32	17.48
3234	NYSE	DLA	Thu, Jan 9, 2014	17.61	17.65	17.00	17.11
3233	NYSE	DLA	Wed, Jan 8, 2014	17.35	17.84	17.35	17.62
3232	NYSE	DLA	Tue, Jan 7, 2014	17.69	18.15	17.16	17.35
3231	NYSE	DLA	Mon, Jan 6, 2014	16.47	17.71	16.43	17.70
3230	NYSE	DLA	Fri, Jan 3, 2014	16.31	16.41	16.05	16.21
3229	NYSE	DLA	Thu, Jan 2, 2014	17.03	17.22	16.07	16.43
3228	NYSE	DLA	Tue, Dec 31, 2013	16.85	17.21	16.85	16.98
3227	NYSE	DLA	Mon, Dec 30, 2013	16.55	16.98	16.55	16.97
3226	NYSE	DLA	Fri, Dec 27, 2013	16.32	17.17	16.32	16.52
3225	NYSE	DLA	Thu, Dec 26, 2013	17.12	17.24	16.44	16.49
3224	NYSE	DLA	Tue, Dec 24, 2013	17.22	17.25	16.89	16.90
3223	NYSE	DLA	Mon, Dec 23, 2013	17.85	17.87	17.26	17.29
3222	NYSE	DLA	Fri, Dec 20, 2013	16.62	17.72	16.50	17.72
3221	NYSE	DLA	Thu, Dec 19, 2013	16.63	17.10	16.63	16.74
3220	NYSE	DLA	Wed, Dec 18, 2013	16.23	16.66	16.19	16.52
3219	NYSE	DLA	Tue, Dec 17, 2013	15.78	15.99	15.68	15.91
3218	NYSE	DLA	Mon, Dec 16, 2013	15.86	16.59	15.84	15.86
3217	NYSE	DLA	Fri, Dec 13, 2013	15.74	15.74	15.52	15.68
3216	NYSE	DLA	Thu, Dec 12, 2013	16.37	16.37	15.23	15.84
3215	NYSE	DLA	Wed, Dec 11, 2013	16.67	16.69	16.25	16.38
3214	NYSE	DLA	Tue, Dec 10, 2013	16.82	16.98	16.45	16.52
3213	NYSE	DLA	Mon, Dec 9, 2013	16.84	16.95	16.62	16.75
3212	NYSE	DLA	Fri, Dec 6, 2013	17.33	17.45	16.77	17.12
3211	NYSE	DLA	Thu, Dec 5, 2013	17.28	17.38	17.10	17.10
3210	NYSE	DLA	Wed, Dec 4, 2013	17.11	17.27	17.10	17.23
3209	NYSE	DLA	Tue, Dec 3, 2013	17.10	17.35	17.10	17.13
3208	NYSE	DLA	Mon, Dec 2, 2013	17.05	17.49	16.77	17.24
3207	NYSE	DLA	Fri, Nov 29, 2013	17.20	17.24	16.70	16.70
3206	NYSE	DLA	Wed, Nov 27, 2013	17.02	17.24	16.58	17.22
3205	NYSE	DLA	Tue, Nov 26, 2013	16.92	17.53	16.92	17.16
3204	NYSE	DLA	Mon, Nov 25, 2013	16.81	17.05	16.81	17.05
3203	NYSE	DLA	Fri, Nov 22, 2013	16.87	17.03	16.51	16.96
3202	NYSE	DLA	Thu, Nov 21, 2013	17.18	17.69	16.66	16.76
3201	NYSE	DLA	Wed, Nov 20, 2013	17.39	17.45	16.90	17.11
3200	NYSE	DLA	Tue, Nov 19, 2013	17.33	17.80	17.10	17.71
3199	NYSE	DLA	Mon, Nov 18, 2013	17.46	17.90	17.11	17.57
3198	NYSE	DLA	Fri, Nov 15, 2013	17.95	18.15	17.14	17.66
3197	NYSE	DLA	Thu, Nov 14, 2013	18.10	18.76	18.10	18.48
3196	NYSE	DLA	Wed, Nov 13, 2013	17.61	18.53	17.55	18.53
3195	NYSE	DLA	Tue, Nov 12, 2013	17.74	17.89	17.55	17.89
3194	NYSE	DLA	Mon, Nov 11, 2013	17.95	17.95	17.57	17.89
3193	NYSE	DLA	Fri, Nov 8, 2013	17.86	18.08	17.53	18.00
3192	NYSE	DLA	Thu, Nov 7, 2013	17.69	18.50	17.54	18.00
3191	NYSE	DLA	Wed, Nov 6, 2013	18.06	18.20	17.72	17.72
3190	NYSE	DLA	Tue, Nov 5, 2013	17.72	18.18	17.50	17.77
3189	NYSE	DLA	Mon, Nov 4, 2013	18.12	18.30	17.66	17.72
3188	NYSE	DLA	Fri, Nov 1, 2013	18.70	18.88	18.06	18.31
3187	NYSE	DLA	Thu, Oct 31, 2013	18.35	18.90	17.69	18.90
3186	NYSE	DLA	Wed, Oct 30, 2013	18.19	18.49	17.70	18.47
3185	NYSE	DLA	Tue, Oct 29, 2013	17.40	18.30	17.10	17.75
3184	NYSE	DLA	Mon, Oct 28, 2013	17.25	18.35	17.01	17.50
3183	NYSE	DLA	Fri, Oct 25, 2013	18.88	18.98	17.05	17.48
3182	NYSE	DLA	Thu, Oct 24, 2013	19.23	19.23	18.52	19.01
3181	NYSE	DLA	Wed, Oct 23, 2013	18.91	19.23	18.72	18.93
3180	NYSE	DLA	Tue, Oct 22, 2013	18.75	18.96	18.69	18.81
3179	NYSE	DLA	Mon, Oct 21, 2013	17.87	18.69	17.48	18.40
3178	NYSE	DLA	Fri, Oct 18, 2013	17.90	17.91	17.70	17.87
3177	NYSE	DLA	Thu, Oct 17, 2013	16.77	17.60	16.72	17.39
3176	NYSE	DLA	Wed, Oct 16, 2013	16.71	16.95	16.36	16.59
3175	NYSE	DLA	Tue, Oct 15, 2013	16.83	17.00	16.32	16.44
3174	NYSE	DLA	Mon, Oct 14, 2013	16.41	17.08	16.41	16.72
3173	NYSE	DLA	Fri, Oct 11, 2013	16.41	16.47	16.30	16.39
3172	NYSE	DLA	Thu, Oct 10, 2013	16.40	16.54	16.27	16.45
3171	NYSE	DLA	Wed, Oct 9, 2013	16.56	16.70	16.36	16.45
3170	NYSE	DLA	Tue, Oct 8, 2013	16.80	17.06	16.57	16.58
3169	NYSE	DLA	Mon, Oct 7, 2013	17.40	17.40	16.79	16.93
3168	NYSE	DLA	Fri, Oct 4, 2013	17.60	17.95	17.21	17.56
3167	NYSE	DLA	Thu, Oct 3, 2013	17.40	17.87	17.07	17.46
3166	NYSE	DLA	Wed, Oct 2, 2013	17.40	17.80	17.37	17.55
3165	NYSE	DLA	Tue, Oct 1, 2013	16.55	17.60	16.55	17.39
3164	NYSE	DLA	Mon, Sep 30, 2013	16.32	17.15	16.32	16.56
3163	NYSE	DLA	Fri, Sep 27, 2013	16.39	16.45	16.20	16.40
3162	NYSE	DLA	Thu, Sep 26, 2013	16.55	16.69	16.30	16.55
3161	NYSE	DLA	Wed, Sep 25, 2013	16.66	16.66	16.50	16.50
3160	NYSE	DLA	Tue, Sep 24, 2013	16.51	16.66	16.50	16.66
3159	NYSE	DLA	Mon, Sep 23, 2013	17.60	17.60	16.67	16.75
3158	NYSE	DLA	Fri, Sep 20, 2013	16.82	17.60	16.52	17.60
3157	NYSE	DLA	Thu, Sep 19, 2013	17.19	17.19	16.25	16.77
3156	NYSE	DLA	Wed, Sep 18, 2013	16.64	16.75	16.55	16.56
3155	NYSE	DLA	Tue, Sep 17, 2013	16.84	16.84	16.51	16.67
3154	NYSE	DLA	Mon, Sep 16, 2013	16.71	16.71	16.49	16.61
3153	NYSE	DLA	Fri, Sep 13, 2013	16.76	16.92	16.50	16.72
3152	NYSE	DLA	Thu, Sep 12, 2013	16.79	16.87	16.34	16.75
3151	NYSE	DLA	Wed, Sep 11, 2013	17.13	17.13	16.75	16.83
3150	NYSE	DLA	Tue, Sep 10, 2013	17.58	17.58	16.93	16.93
3149	NYSE	DLA	Mon, Sep 9, 2013	16.78	17.97	16.78	17.58
3148	NYSE	DLA	Fri, Sep 6, 2013	17.01	17.34	16.61	16.68
3147	NYSE	DLA	Thu, Sep 5, 2013	16.35	17.57	16.35	16.90
3146	NYSE	DLA	Wed, Sep 4, 2013	16.50	17.20	16.22	16.90
3145	NYSE	DLA	Tue, Sep 3, 2013	16.72	16.97	16.50	16.52
3144	NYSE	DLA	Fri, Aug 30, 2013	16.53	16.83	16.19	16.50
3143	NYSE	DLA	Thu, Aug 29, 2013	16.19	16.96	16.15	16.55
3142	NYSE	DLA	Wed, Aug 28, 2013	15.78	16.24	15.52	15.70
3141	NYSE	DLA	Tue, Aug 27, 2013	15.46	16.09	15.35	15.75
3140	NYSE	DLA	Mon, Aug 26, 2013	16.25	16.25	15.66	15.66
3139	NYSE	DLA	Fri, Aug 23, 2013	16.13	16.42	15.50	15.97
3138	NYSE	DLA	Thu, Aug 22, 2013	16.02	16.10	15.76	16.10
3137	NYSE	DLA	Wed, Aug 21, 2013	15.90	16.23	15.73	16.10
3136	NYSE	DLA	Tue, Aug 20, 2013	15.83	16.26	15.83	16.04
3135	NYSE	DLA	Mon, Aug 19, 2013	15.99	16.28	15.59	15.84
3134	NYSE	DLA	Fri, Aug 16, 2013	15.96	16.00	15.71	15.85
3133	NYSE	DLA	Thu, Aug 15, 2013	15.88	16.10	15.54	16.00
3132	NYSE	DLA	Wed, Aug 14, 2013	16.16	16.16	16.16	16.16
3131	NYSE	DLA	Tue, Aug 13, 2013	16.09	16.60	15.82	16.13
3130	NYSE	DLA	Mon, Aug 12, 2013	16.35	16.35	15.85	16.01
3129	NYSE	DLA	Fri, Aug 9, 2013	17.34	17.34	16.40	16.55
3128	NYSE	DLA	Thu, Aug 8, 2013	17.53	17.59	16.95	17.24
3127	NYSE	DLA	Wed, Aug 7, 2013	17.41	17.65	17.29	17.50
3126	NYSE	DLA	Tue, Aug 6, 2013	17.50	17.67	16.89	17.53
3125	NYSE	DLA	Mon, Aug 5, 2013	16.79	17.55	16.79	17.40
3124	NYSE	DLA	Fri, Aug 2, 2013	16.18	16.82	16.14	16.70
3123	NYSE	DLA	Thu, Aug 1, 2013	15.98	16.41	15.86	16.41
3122	NYSE	DLA	Wed, Jul 31, 2013	16.21	16.21	16.01	16.05
3121	NYSE	DLA	Tue, Jul 30, 2013	16.20	16.25	16.07	16.13
3120	NYSE	DLA	Mon, Jul 29, 2013	16.00	16.23	15.97	16.04
3119	NYSE	DLA	Fri, Jul 26, 2013	15.88	16.11	15.73	16.07
3118	NYSE	DLA	Thu, Jul 25, 2013	15.83	16.29	15.53	16.07
3117	NYSE	DLA	Wed, Jul 24, 2013	16.00	16.12	15.66	15.86
3116	NYSE	DLA	Tue, Jul 23, 2013	15.89	16.17	15.85	15.98
3115	NYSE	DLA	Mon, Jul 22, 2013	15.90	16.13	15.71	15.90
3114	NYSE	DLA	Fri, Jul 19, 2013	15.89	16.15	15.71	15.90
3113	NYSE	DLA	Thu, Jul 18, 2013	15.84	16.10	15.84	16.10
3112	NYSE	DLA	Wed, Jul 17, 2013	16.32	16.54	15.83	15.83
3111	NYSE	DLA	Tue, Jul 16, 2013	15.93	16.60	15.32	16.16
3110	NYSE	DLA	Mon, Jul 15, 2013	16.06	16.55	15.85	15.85
3109	NYSE	DLA	Fri, Jul 12, 2013	15.59	16.90	15.22	16.06
3108	NYSE	DLA	Thu, Jul 11, 2013	15.72	16.17	15.72	15.85
3107	NYSE	DLA	Wed, Jul 10, 2013	15.22	16.32	15.22	15.35
3106	NYSE	DLA	Tue, Jul 9, 2013	15.93	15.93	15.19	15.40
3105	NYSE	DLA	Mon, Jul 8, 2013	15.76	15.76	15.11	15.37
3104	NYSE	DLA	Fri, Jul 5, 2013	16.15	16.26	15.67	15.96
3103	NYSE	DLA	Wed, Jul 3, 2013	15.58	16.11	15.58	16.11
3102	NYSE	DLA	Tue, Jul 2, 2013	15.35	16.50	15.20	15.57
3101	NYSE	DLA	Mon, Jul 1, 2013	14.07	16.00	14.07	15.32
3100	NYSE	DLA	Thu, Jun 27, 2013	14.41	14.52	14.17	14.29
3099	NYSE	DLA	Wed, Jun 26, 2013	14.69	14.69	14.20	14.37
3098	NYSE	DLA	Tue, Jun 25, 2013	14.50	14.84	14.50	14.56
3097	NYSE	DLA	Mon, Jun 24, 2013	14.60	14.60	14.44	14.49
3096	NYSE	DLA	Fri, Jun 21, 2013	14.60	15.06	14.44	14.67
3095	NYSE	DLA	Thu, Jun 20, 2013	14.51	14.93	14.50	14.52
3094	NYSE	DLA	Wed, Jun 19, 2013	14.64	15.29	14.64	14.67
3093	NYSE	DLA	Tue, Jun 18, 2013	14.81	15.53	14.53	14.64
3092	NYSE	DLA	Mon, Jun 17, 2013	14.63	14.95	14.47	14.84
3091	NYSE	DLA	Fri, Jun 14, 2013	14.82	14.94	14.50	14.51
3090	NYSE	DLA	Thu, Jun 13, 2013	14.63	14.95	14.11	14.80
3089	NYSE	DLA	Wed, Jun 12, 2013	14.59	14.84	14.15	14.55
3088	NYSE	DLA	Tue, Jun 11, 2013	14.65	15.00	14.02	14.48
3087	NYSE	DLA	Mon, Jun 10, 2013	14.54	15.05	14.54	14.74
3086	NYSE	DLA	Fri, Jun 7, 2013	14.71	15.10	14.35	14.56
3085	NYSE	DLA	Thu, Jun 6, 2013	14.26	14.90	14.06	14.54
3084	NYSE	DLA	Wed, Jun 5, 2013	14.89	15.17	14.12	14.21
3083	NYSE	DLA	Tue, Jun 4, 2013	15.16	15.75	14.93	14.95
3082	NYSE	DLA	Mon, Jun 3, 2013	14.66	15.24	14.57	15.15
3081	NYSE	DLA	Fri, May 31, 2013	14.88	15.06	14.57	14.68
3080	NYSE	DLA	Thu, May 30, 2013	14.42	15.06	14.42	14.75
3079	NYSE	DLA	Wed, May 29, 2013	15.02	15.24	14.53	14.55
3078	NYSE	DLA	Tue, May 28, 2013	14.54	15.24	14.54	15.13
3077	NYSE	DLA	Fri, May 24, 2013	14.25	14.84	14.19	14.37
3076	NYSE	DLA	Thu, May 23, 2013	13.42	14.30	13.42	14.24
3075	NYSE	DLA	Wed, May 22, 2013	13.98	13.98	13.40	13.47
3074	NYSE	DLA	Tue, May 21, 2013	14.00	14.09	13.95	13.96
3073	NYSE	DLA	Mon, May 20, 2013	13.91	14.20	13.91	14.03
3072	NYSE	DLA	Fri, May 17, 2013	13.96	13.98	13.74	13.90
3071	NYSE	DLA	Thu, May 16, 2013	13.89	13.96	13.65	13.96
3070	NYSE	DLA	Wed, May 15, 2013	13.69	13.79	13.52	13.73
3069	NYSE	DLA	Tue, May 14, 2013	13.59	13.80	13.52	13.75
3068	NYSE	DLA	Mon, May 13, 2013	13.50	13.64	13.36	13.60
3067	NYSE	DLA	Fri, May 10, 2013	13.26	13.66	13.26	13.52
3066	NYSE	DLA	Thu, May 9, 2013	13.23	13.42	13.13	13.22
3065	NYSE	DLA	Wed, May 8, 2013	13.19	13.26	13.14	13.22
3064	NYSE	DLA	Tue, May 7, 2013	13.36	13.36	13.07	13.25
3063	NYSE	DLA	Mon, May 6, 2013	13.50	13.53	13.24	13.32
3062	NYSE	DLA	Fri, May 3, 2013	13.14	13.28	13.00	13.18
3061	NYSE	DLA	Thu, May 2, 2013	13.06	13.14	12.93	12.99
3060	NYSE	DLA	Wed, May 1, 2013	13.22	13.27	12.80	12.91
3059	NYSE	DLA	Tue, Apr 30, 2013	13.44	13.44	13.30	13.38
3058	NYSE	DLA	Mon, Apr 29, 2013	13.50	13.58	13.19	13.43
3057	NYSE	DLA	Fri, Apr 26, 2013	15.60	15.60	13.10	13.48
3056	NYSE	DLA	Thu, Apr 25, 2013	15.59	16.35	15.47	16.09
3055	NYSE	DLA	Wed, Apr 24, 2013	15.35	15.60	15.33	15.60
3054	NYSE	DLA	Tue, Apr 23, 2013	15.92	15.92	15.40	15.64
3053	NYSE	DLA	Mon, Apr 22, 2013	15.48	15.82	15.48	15.78
3052	NYSE	DLA	Fri, Apr 19, 2013	15.33	15.91	15.33	15.84
3051	NYSE	DLA	Thu, Apr 18, 2013	15.34	15.45	15.15	15.32
3050	NYSE	DLA	Wed, Apr 17, 2013	16.17	16.17	15.26	15.28
3049	NYSE	DLA	Tue, Apr 16, 2013	15.73	16.00	15.72	15.96
3048	NYSE	DLA	Mon, Apr 15, 2013	16.71	16.71	15.50	15.51
3047	NYSE	DLA	Fri, Apr 12, 2013	16.54	16.80	16.50	16.53
3046	NYSE	DLA	Thu, Apr 11, 2013	16.87	16.87	16.41	16.54
3045	NYSE	DLA	Wed, Apr 10, 2013	16.00	16.95	15.99	16.80
3044	NYSE	DLA	Tue, Apr 9, 2013	15.91	15.96	15.75	15.95
3043	NYSE	DLA	Mon, Apr 8, 2013	15.82	15.93	15.73	15.88
3042	NYSE	DLA	Fri, Apr 5, 2013	15.54	15.96	15.52	15.74
3041	NYSE	DLA	Thu, Apr 4, 2013	15.66	15.88	15.66	15.76
3040	NYSE	DLA	Wed, Apr 3, 2013	16.11	16.23	15.66	15.73
3039	NYSE	DLA	Tue, Apr 2, 2013	15.93	16.02	15.59	15.87
3038	NYSE	DLA	Mon, Apr 1, 2013	16.29	16.45	15.47	15.82
3037	NYSE	DLA	Thu, Mar 28, 2013	16.03	16.47	15.82	16.47
3036	NYSE	DLA	Wed, Mar 27, 2013	16.00	16.00	15.60	15.84
3035	NYSE	DLA	Tue, Mar 26, 2013	16.01	16.15	15.52	16.13
3034	NYSE	DLA	Mon, Mar 25, 2013	15.29	16.01	15.03	15.79
3033	NYSE	DLA	Fri, Mar 22, 2013	15.22	15.31	15.15	15.31
3032	NYSE	DLA	Thu, Mar 21, 2013	15.50	15.50	14.95	14.95
3031	NYSE	DLA	Wed, Mar 20, 2013	15.65	15.65	15.49	15.62
3030	NYSE	DLA	Tue, Mar 19, 2013	15.46	15.58	15.40	15.57
3029	NYSE	DLA	Mon, Mar 18, 2013	16.12	16.12	15.37	15.39
3028	NYSE	DLA	Fri, Mar 15, 2013	16.57	16.57	15.55	15.80
3027	NYSE	DLA	Thu, Mar 14, 2013	16.39	16.67	16.32	16.67
3026	NYSE	DLA	Wed, Mar 13, 2013	16.37	16.43	16.34	16.43
3025	NYSE	DLA	Tue, Mar 12, 2013	16.23	16.59	16.20	16.50
3024	NYSE	DLA	Mon, Mar 11, 2013	16.48	16.48	16.21	16.45
3023	NYSE	DLA	Fri, Mar 8, 2013	16.78	16.87	16.35	16.55
3022	NYSE	DLA	Thu, Mar 7, 2013	16.46	16.67	16.41	16.67
3021	NYSE	DLA	Wed, Mar 6, 2013	16.34	16.69	16.24	16.52
3020	NYSE	DLA	Tue, Mar 5, 2013	16.59	16.59	16.25	16.51
3019	NYSE	DLA	Mon, Mar 4, 2013	16.53	16.75	16.48	16.58
3018	NYSE	DLA	Fri, Mar 1, 2013	16.21	16.86	16.21	16.61
3017	NYSE	DLA	Thu, Feb 28, 2013	16.41	16.42	16.28	16.39
3016	NYSE	DLA	Wed, Feb 27, 2013	16.46	16.50	16.17	16.38
3015	NYSE	DLA	Tue, Feb 26, 2013	16.33	16.58	16.25	16.48
3014	NYSE	DLA	Mon, Feb 25, 2013	17.14	17.14	16.09	16.24
3013	NYSE	DLA	Fri, Feb 22, 2013	17.20	17.20	16.96	17.12
3012	NYSE	DLA	Thu, Feb 21, 2013	17.29	17.47	16.95	17.12
3011	NYSE	DLA	Wed, Feb 20, 2013	17.74	17.74	17.25	17.31
3010	NYSE	DLA	Tue, Feb 19, 2013	17.45	17.84	16.52	17.84
3009	NYSE	DLA	Fri, Feb 15, 2013	17.19	17.50	16.72	17.39
3008	NYSE	DLA	Thu, Feb 14, 2013	17.09	17.15	16.89	17.11
3007	NYSE	DLA	Wed, Feb 13, 2013	17.07	17.23	16.65	17.12
3006	NYSE	DLA	Tue, Feb 12, 2013	17.18	17.25	16.50	17.08
3005	NYSE	DLA	Mon, Feb 11, 2013	17.62	17.62	16.71	17.18
3004	NYSE	DLA	Fri, Feb 8, 2013	17.27	17.70	16.46	17.59
3003	NYSE	DLA	Thu, Feb 7, 2013	16.53	17.35	16.50	17.33
3002	NYSE	DLA	Wed, Feb 6, 2013	16.18	16.60	16.18	16.49
3001	NYSE	DLA	Tue, Feb 5, 2013	16.24	16.25	15.83	16.22
3000	NYSE	DLA	Mon, Feb 4, 2013	15.64	16.37	15.30	16.23
2999	NYSE	DLA	Fri, Feb 1, 2013	14.54	15.78	14.54	15.72
2998	NYSE	DLA	Thu, Jan 31, 2013	14.57	14.69	14.31	14.45
2997	NYSE	DLA	Wed, Jan 30, 2013	14.56	14.64	14.46	14.56
2996	NYSE	DLA	Tue, Jan 29, 2013	13.90	14.63	13.61	14.56
2995	NYSE	DLA	Mon, Jan 28, 2013	13.88	14.26	13.88	14.00
2994	NYSE	DLA	Fri, Jan 25, 2013	14.04	14.24	13.89	13.91
2993	NYSE	DLA	Thu, Jan 24, 2013	13.97	14.02	13.83	13.96
2992	NYSE	DLA	Wed, Jan 23, 2013	14.01	14.14	13.95	14.00
2991	NYSE	DLA	Tue, Jan 22, 2013	13.85	14.10	13.83	14.06
2990	NYSE	DLA	Fri, Jan 18, 2013	13.84	13.90	13.72	13.89
2989	NYSE	DLA	Thu, Jan 17, 2013	13.82	13.99	13.81	13.90
2988	NYSE	DLA	Wed, Jan 16, 2013	13.77	13.94	13.73	13.80
2987	NYSE	DLA	Tue, Jan 15, 2013	13.52	13.97	13.50	13.86
2986	NYSE	DLA	Mon, Jan 14, 2013	13.60	13.67	13.60	13.62
2985	NYSE	DLA	Fri, Jan 11, 2013	13.71	13.81	13.50	13.65
2984	NYSE	DLA	Thu, Jan 10, 2013	13.75	13.75	13.51	13.68
2983	NYSE	DLA	Wed, Jan 9, 2013	13.78	13.78	13.61	13.67
2982	NYSE	DLA	Tue, Jan 8, 2013	13.77	13.84	13.62	13.71
2981	NYSE	DLA	Mon, Jan 7, 2013	13.93	14.31	13.77	13.77
2980	NYSE	DLA	Fri, Jan 4, 2013	14.00	14.00	13.88	13.94
2979	NYSE	DLA	Thu, Jan 3, 2013	13.96	14.00	13.86	13.94
2978	NYSE	DLA	Wed, Jan 2, 2013	14.00	14.05	13.86	13.88
2977	NYSE	DLA	Mon, Dec 31, 2012	13.86	14.00	13.86	13.98
2976	NYSE	DLA	Fri, Dec 28, 2012	13.90	14.00	13.84	13.86
2975	NYSE	DLA	Thu, Dec 27, 2012	13.92	13.97	13.75	13.89
2974	NYSE	DLA	Wed, Dec 26, 2012	13.95	14.00	13.84	13.90
2973	NYSE	DLA	Mon, Dec 24, 2012	13.89	13.97	13.86	13.97
2972	NYSE	DLA	Fri, Dec 21, 2012	14.06	14.06	13.81	13.99
2971	NYSE	DLA	Thu, Dec 20, 2012	14.00	14.08	13.97	14.01
2970	NYSE	DLA	Wed, Dec 19, 2012	13.99	14.06	13.97	14.05
2969	NYSE	DLA	Tue, Dec 18, 2012	14.05	14.15	13.92	14.00
2968	NYSE	DLA	Mon, Dec 17, 2012	14.00	14.07	14.00	14.07
2967	NYSE	DLA	Fri, Dec 14, 2012	13.83	14.05	13.80	14.05
2966	NYSE	DLA	Thu, Dec 13, 2012	14.02	14.02	13.80	13.93
2965	NYSE	DLA	Wed, Dec 12, 2012	14.13	14.13	13.95	13.97
2964	NYSE	DLA	Tue, Dec 11, 2012	14.04	14.07	13.88	14.07
2963	NYSE	DLA	Mon, Dec 10, 2012	14.05	14.05	13.89	13.94
2962	NYSE	DLA	Fri, Dec 7, 2012	14.26	14.26	13.90	14.00
2961	NYSE	DLA	Thu, Dec 6, 2012	14.37	14.37	14.13	14.17
2960	NYSE	DLA	Wed, Dec 5, 2012	14.35	14.37	14.27	14.33
2959	NYSE	DLA	Tue, Dec 4, 2012	14.61	14.61	14.18	14.26
2958	NYSE	DLA	Mon, Dec 3, 2012	14.56	14.57	14.21	14.56
2957	NYSE	DLA	Fri, Nov 30, 2012	14.56	14.60	14.37	14.51
2956	NYSE	DLA	Thu, Nov 29, 2012	14.59	14.62	14.51	14.55
2955	NYSE	DLA	Wed, Nov 28, 2012	14.31	14.78	14.31	14.56
2954	NYSE	DLA	Tue, Nov 27, 2012	14.42	14.56	14.33	14.48
2953	NYSE	DLA	Mon, Nov 26, 2012	14.57	14.66	14.17	14.56
2952	NYSE	DLA	Fri, Nov 23, 2012	14.79	14.79	14.41	14.56
2951	NYSE	DLA	Wed, Nov 21, 2012	14.79	15.12	14.56	15.12
2950	NYSE	DLA	Tue, Nov 20, 2012	14.58	14.65	14.54	14.56
2949	NYSE	DLA	Mon, Nov 19, 2012	14.56	14.60	14.43	14.56
2948	NYSE	DLA	Fri, Nov 16, 2012	14.12	14.56	14.09	14.44
2947	NYSE	DLA	Thu, Nov 15, 2012	14.34	14.34	14.14	14.14
2946	NYSE	DLA	Wed, Nov 14, 2012	14.29	14.40	14.26	14.26
2945	NYSE	DLA	Tue, Nov 13, 2012	14.49	14.49	14.34	14.41
2944	NYSE	DLA	Mon, Nov 12, 2012	14.86	14.86	14.31	14.50
2943	NYSE	DLA	Fri, Nov 9, 2012	14.73	15.13	14.73	14.94
2942	NYSE	DLA	Thu, Nov 8, 2012	14.46	15.05	14.25	14.73
2941	NYSE	DLA	Wed, Nov 7, 2012	15.15	15.15	14.74	14.79
2940	NYSE	DLA	Tue, Nov 6, 2012	15.28	15.30	15.08	15.29
2939	NYSE	DLA	Mon, Nov 5, 2012	14.89	15.24	14.87	15.17
2938	NYSE	DLA	Fri, Nov 2, 2012	15.34	15.50	14.84	14.84
2937	NYSE	DLA	Thu, Nov 1, 2012	15.25	15.49	15.10	15.45
2936	NYSE	DLA	Wed, Oct 31, 2012	14.71	15.14	14.71	15.14
2935	NYSE	DLA	Fri, Oct 26, 2012	14.41	14.77	14.21	14.66
2934	NYSE	DLA	Thu, Oct 25, 2012	14.27	14.30	14.25	14.25
2933	NYSE	DLA	Wed, Oct 24, 2012	14.44	14.44	14.25	14.27
2932	NYSE	DLA	Tue, Oct 23, 2012	14.21	14.39	14.15	14.15
2931	NYSE	DLA	Mon, Oct 22, 2012	14.37	14.40	14.24	14.26
2930	NYSE	DLA	Fri, Oct 19, 2012	14.17	14.41	14.12	14.33
2929	NYSE	DLA	Thu, Oct 18, 2012	14.68	14.68	14.28	14.28
2928	NYSE	DLA	Wed, Oct 17, 2012	14.42	14.81	14.42	14.73
2927	NYSE	DLA	Tue, Oct 16, 2012	14.46	14.57	14.02	14.46
2926	NYSE	DLA	Mon, Oct 15, 2012	14.62	14.81	14.29	14.44
2925	NYSE	DLA	Fri, Oct 12, 2012	14.86	14.88	14.62	14.62
2924	NYSE	DLA	Thu, Oct 11, 2012	14.82	15.17	14.82	14.90
2923	NYSE	DLA	Wed, Oct 10, 2012	14.67	14.86	14.52	14.69
2922	NYSE	DLA	Tue, Oct 9, 2012	15.01	15.01	14.51	14.75
2921	NYSE	DLA	Mon, Oct 8, 2012	15.71	15.71	14.80	14.97
2920	NYSE	DLA	Fri, Oct 5, 2012	15.22	15.78	15.22	15.71
2919	NYSE	DLA	Thu, Oct 4, 2012	15.04	15.22	14.95	15.22
2918	NYSE	DLA	Wed, Oct 3, 2012	14.96	15.18	14.90	15.05
2917	NYSE	DLA	Tue, Oct 2, 2012	14.65	15.31	14.44	14.99
2916	NYSE	DLA	Mon, Oct 1, 2012	13.87	14.67	13.87	14.63
2915	NYSE	DLA	Fri, Sep 28, 2012	13.78	14.02	13.77	13.77
2914	NYSE	DLA	Thu, Sep 27, 2012	13.89	14.00	13.88	13.88
2913	NYSE	DLA	Wed, Sep 26, 2012	13.88	14.11	13.83	13.96
2912	NYSE	DLA	Tue, Sep 25, 2012	14.40	14.49	13.85	13.89
2911	NYSE	DLA	Mon, Sep 24, 2012	14.85	14.85	14.29	14.29
2910	NYSE	DLA	Fri, Sep 21, 2012	13.97	14.96	13.76	14.96
2909	NYSE	DLA	Thu, Sep 20, 2012	13.74	13.81	13.64	13.76
2908	NYSE	DLA	Wed, Sep 19, 2012	13.90	14.04	13.77	13.77
2907	NYSE	DLA	Tue, Sep 18, 2012	14.07	14.07	13.77	13.83
2906	NYSE	DLA	Mon, Sep 17, 2012	14.27	14.36	14.03	14.07
2905	NYSE	DLA	Fri, Sep 14, 2012	14.55	14.58	14.31	14.39
2904	NYSE	DLA	Thu, Sep 13, 2012	14.66	14.77	14.43	14.46
2903	NYSE	DLA	Wed, Sep 12, 2012	14.86	14.86	14.78	14.86
2902	NYSE	DLA	Tue, Sep 11, 2012	14.74	14.95	14.73	14.90
2901	NYSE	DLA	Mon, Sep 10, 2012	14.34	14.88	14.34	14.79
2900	NYSE	DLA	Fri, Sep 7, 2012	13.90	14.36	13.79	14.35
2899	NYSE	DLA	Thu, Sep 6, 2012	14.07	14.44	13.05	14.39
2898	NYSE	DLA	Wed, Sep 5, 2012	14.42	14.42	14.01	14.01
2897	NYSE	DLA	Tue, Sep 4, 2012	14.14	14.40	14.14	14.15
2896	NYSE	DLA	Fri, Aug 31, 2012	14.29	14.29	14.09	14.17
2895	NYSE	DLA	Thu, Aug 30, 2012	14.25	14.27	14.14	14.14
2894	NYSE	DLA	Wed, Aug 29, 2012	14.27	14.36	14.22	14.25
2893	NYSE	DLA	Tue, Aug 28, 2012	14.47	14.47	14.22	14.35
2892	NYSE	DLA	Mon, Aug 27, 2012	14.52	14.55	14.33	14.42
2891	NYSE	DLA	Fri, Aug 24, 2012	14.35	14.48	14.35	14.43
2890	NYSE	DLA	Thu, Aug 23, 2012	14.52	14.54	14.40	14.43
2889	NYSE	DLA	Wed, Aug 22, 2012	14.75	14.80	14.61	14.61
2888	NYSE	DLA	Tue, Aug 21, 2012	14.55	14.77	14.28	14.72
2887	NYSE	DLA	Mon, Aug 20, 2012	14.59	14.59	14.37	14.51
2886	NYSE	DLA	Fri, Aug 17, 2012	14.54	14.71	14.52	14.71
2885	NYSE	DLA	Thu, Aug 16, 2012	14.44	14.62	14.36	14.62
2884	NYSE	DLA	Wed, Aug 15, 2012	14.23	14.46	14.11	14.45
2883	NYSE	DLA	Tue, Aug 14, 2012	14.32	14.34	14.15	14.22
2882	NYSE	DLA	Mon, Aug 13, 2012	14.23	14.27	14.14	14.27
2881	NYSE	DLA	Fri, Aug 10, 2012	14.16	14.35	14.07	14.24
2880	NYSE	DLA	Thu, Aug 9, 2012	14.00	14.14	13.75	14.13
2879	NYSE	DLA	Wed, Aug 8, 2012	14.11	14.11	14.01	14.05
2878	NYSE	DLA	Tue, Aug 7, 2012	14.20	14.47	14.06	14.20
2877	NYSE	DLA	Mon, Aug 6, 2012	14.06	14.21	13.94	14.16
2876	NYSE	DLA	Fri, Aug 3, 2012	13.66	14.40	13.63	14.03
2875	NYSE	DLA	Thu, Aug 2, 2012	12.91	13.79	12.67	13.49
2874	NYSE	DLA	Wed, Aug 1, 2012	13.99	14.08	12.65	12.65
2873	NYSE	DLA	Tue, Jul 31, 2012	14.23	14.38	13.95	14.00
2872	NYSE	DLA	Mon, Jul 30, 2012	14.35	14.35	14.23	14.24
2871	NYSE	DLA	Fri, Jul 27, 2012	14.20	14.39	14.20	14.35
2870	NYSE	DLA	Thu, Jul 26, 2012	14.00	14.65	13.89	14.12
2869	NYSE	DLA	Wed, Jul 25, 2012	14.01	14.29	13.86	13.86
2868	NYSE	DLA	Tue, Jul 24, 2012	13.66	14.03	13.66	13.89
2867	NYSE	DLA	Mon, Jul 23, 2012	13.77	13.80	13.56	13.56
2866	NYSE	DLA	Fri, Jul 20, 2012	14.19	14.32	13.85	13.87
2865	NYSE	DLA	Thu, Jul 19, 2012	14.28	14.40	14.25	14.25
2864	NYSE	DLA	Wed, Jul 18, 2012	13.92	14.38	13.92	14.32
2863	NYSE	DLA	Tue, Jul 17, 2012	14.23	14.40	13.91	13.91
2862	NYSE	DLA	Mon, Jul 16, 2012	14.27	14.27	14.11	14.15
2861	NYSE	DLA	Fri, Jul 13, 2012	13.92	14.36	13.92	14.33
2860	NYSE	DLA	Thu, Jul 12, 2012	13.55	13.97	13.40	13.91
2859	NYSE	DLA	Wed, Jul 11, 2012	14.45	14.45	13.48	13.66
2858	NYSE	DLA	Tue, Jul 10, 2012	14.64	14.64	14.37	14.46
2857	NYSE	DLA	Mon, Jul 9, 2012	14.57	14.71	14.55	14.62
2856	NYSE	DLA	Fri, Jul 6, 2012	14.68	14.73	14.59	14.61
2855	NYSE	DLA	Thu, Jul 5, 2012	14.69	14.86	14.53	14.79
2854	NYSE	DLA	Tue, Jul 3, 2012	14.47	14.74	14.44	14.68
2853	NYSE	DLA	Mon, Jul 2, 2012	13.78	14.51	13.40	14.51
2852	NYSE	DLA	Fri, Jun 29, 2012	14.27	14.27	13.66	13.66
2851	NYSE	DLA	Thu, Jun 28, 2012	14.23	14.23	13.93	14.01
2850	NYSE	DLA	Wed, Jun 27, 2012	14.31	14.32	14.00	14.12
2849	NYSE	DLA	Tue, Jun 26, 2012	14.26	14.49	14.10	14.20
2848	NYSE	DLA	Mon, Jun 25, 2012	14.06	14.38	14.06	14.17
2847	NYSE	DLA	Fri, Jun 22, 2012	13.98	14.64	13.88	14.63
2846	NYSE	DLA	Thu, Jun 21, 2012	13.99	14.05	13.75	13.84
2845	NYSE	DLA	Wed, Jun 20, 2012	14.00	14.02	13.76	13.98
2844	NYSE	DLA	Tue, Jun 19, 2012	14.09	14.20	13.92	14.07
2843	NYSE	DLA	Mon, Jun 18, 2012	14.37	14.40	14.00	14.02
2842	NYSE	DLA	Fri, Jun 15, 2012	14.48	14.64	14.13	14.42
2841	NYSE	DLA	Thu, Jun 14, 2012	14.27	14.50	14.27	14.50
2840	NYSE	DLA	Wed, Jun 13, 2012	13.56	14.28	13.35	14.17
2839	NYSE	DLA	Tue, Jun 12, 2012	13.64	13.75	13.40	13.50
2838	NYSE	DLA	Mon, Jun 11, 2012	14.21	14.22	13.60	13.62
2837	NYSE	DLA	Fri, Jun 8, 2012	14.27	14.31	13.80	14.11
2836	NYSE	DLA	Thu, Jun 7, 2012	14.43	14.43	14.17	14.30
2835	NYSE	DLA	Wed, Jun 6, 2012	14.32	14.37	14.00	14.33
2834	NYSE	DLA	Tue, Jun 5, 2012	14.27	14.55	14.10	14.25
2833	NYSE	DLA	Mon, Jun 4, 2012	14.08	14.56	13.96	14.37
2832	NYSE	DLA	Fri, Jun 1, 2012	13.90	14.02	13.22	13.96
2831	NYSE	DLA	Thu, May 31, 2012	14.18	14.25	14.06	14.17
2830	NYSE	DLA	Wed, May 30, 2012	14.21	14.30	14.16	14.20
2829	NYSE	DLA	Tue, May 29, 2012	14.29	14.38	14.20	14.32
2828	NYSE	DLA	Fri, May 25, 2012	14.15	14.20	14.15	14.17
2827	NYSE	DLA	Thu, May 24, 2012	14.07	14.20	13.98	14.20
2826	NYSE	DLA	Wed, May 23, 2012	14.00	14.09	13.75	14.06
2825	NYSE	DLA	Tue, May 22, 2012	14.36	14.54	13.96	14.03
2824	NYSE	DLA	Mon, May 21, 2012	14.33	14.40	14.01	14.32
2823	NYSE	DLA	Fri, May 18, 2012	14.00	14.50	14.00	14.25
2822	NYSE	DLA	Thu, May 17, 2012	14.29	14.40	14.06	14.06
2821	NYSE	DLA	Wed, May 16, 2012	14.38	14.38	14.30	14.32
2820	NYSE	DLA	Tue, May 15, 2012	14.29	14.61	14.25	14.25
2819	NYSE	DLA	Mon, May 14, 2012	14.31	14.39	14.26	14.35
2818	NYSE	DLA	Fri, May 11, 2012	14.52	14.60	14.35	14.38
2817	NYSE	DLA	Thu, May 10, 2012	14.65	14.67	14.50	14.58
2816	NYSE	DLA	Wed, May 9, 2012	14.44	14.55	14.44	14.48
2815	NYSE	DLA	Tue, May 8, 2012	14.37	14.73	14.35	14.64
2814	NYSE	DLA	Mon, May 7, 2012	14.37	14.68	14.35	14.43
2813	NYSE	DLA	Fri, May 4, 2012	14.71	14.85	14.30	14.35
2812	NYSE	DLA	Thu, May 3, 2012	14.84	15.32	14.75	14.79
2811	NYSE	DLA	Wed, May 2, 2012	14.58	14.87	14.56	14.80
2810	NYSE	DLA	Tue, May 1, 2012	14.40	14.92	14.40	14.61
2809	NYSE	DLA	Mon, Apr 30, 2012	14.71	14.72	14.30	14.31
2808	NYSE	DLA	Fri, Apr 27, 2012	16.17	16.17	14.13	14.72
2807	NYSE	DLA	Thu, Apr 26, 2012	16.51	16.80	16.51	16.68
2806	NYSE	DLA	Wed, Apr 25, 2012	16.60	16.60	16.30	16.51
2805	NYSE	DLA	Tue, Apr 24, 2012	16.13	16.38	15.89	16.38
2804	NYSE	DLA	Mon, Apr 23, 2012	16.35	16.35	16.12	16.16
2803	NYSE	DLA	Fri, Apr 20, 2012	16.64	16.76	16.51	16.57
2802	NYSE	DLA	Thu, Apr 19, 2012	16.19	16.47	16.05	16.22
2801	NYSE	DLA	Wed, Apr 18, 2012	16.17	16.17	15.99	16.10
2800	NYSE	DLA	Tue, Apr 17, 2012	16.45	16.46	16.13	16.20
2799	NYSE	DLA	Mon, Apr 16, 2012	16.38	16.40	16.25	16.35
2798	NYSE	DLA	Fri, Apr 13, 2012	16.88	16.88	16.17	16.33
2797	NYSE	DLA	Thu, Apr 12, 2012	16.64	17.15	16.61	17.03
2796	NYSE	DLA	Wed, Apr 11, 2012	16.26	16.71	16.16	16.58
2795	NYSE	DLA	Tue, Apr 10, 2012	16.83	16.93	16.03	16.03
2794	NYSE	DLA	Mon, Apr 9, 2012	16.93	17.18	16.71	16.78
2793	NYSE	DLA	Thu, Apr 5, 2012	16.68	17.22	16.68	17.03
2792	NYSE	DLA	Wed, Apr 4, 2012	16.67	17.07	16.63	16.63
2791	NYSE	DLA	Tue, Apr 3, 2012	16.54	17.00	16.47	16.78
2790	NYSE	DLA	Mon, Apr 2, 2012	16.45	16.69	16.10	16.55
2789	NYSE	DLA	Fri, Mar 30, 2012	16.69	16.72	16.43	16.43
2788	NYSE	DLA	Thu, Mar 29, 2012	16.35	16.59	16.35	16.49
2787	NYSE	DLA	Wed, Mar 28, 2012	16.73	16.73	16.39	16.48
2786	NYSE	DLA	Tue, Mar 27, 2012	16.98	16.98	16.61	16.62
2785	NYSE	DLA	Mon, Mar 26, 2012	16.63	16.91	16.57	16.91
2784	NYSE	DLA	Fri, Mar 23, 2012	16.20	16.60	16.20	16.58
2783	NYSE	DLA	Thu, Mar 22, 2012	16.15	16.43	16.15	16.21
2782	NYSE	DLA	Wed, Mar 21, 2012	16.30	16.32	16.22	16.31
2781	NYSE	DLA	Tue, Mar 20, 2012	16.22	16.40	16.10	16.31
2780	NYSE	DLA	Mon, Mar 19, 2012	16.30	16.51	15.93	16.29
2779	NYSE	DLA	Fri, Mar 16, 2012	16.70	16.70	16.05	16.05
2778	NYSE	DLA	Thu, Mar 15, 2012	16.57	16.66	16.39	16.60
2777	NYSE	DLA	Wed, Mar 14, 2012	16.70	16.77	16.62	16.67
2776	NYSE	DLA	Tue, Mar 13, 2012	17.09	17.50	16.17	16.83
2775	NYSE	DLA	Mon, Mar 12, 2012	16.50	17.02	16.50	16.91
2774	NYSE	DLA	Fri, Mar 9, 2012	16.52	16.72	16.52	16.64
2773	NYSE	DLA	Thu, Mar 8, 2012	16.75	16.75	16.39	16.60
2772	NYSE	DLA	Wed, Mar 7, 2012	16.15	16.58	16.14	16.58
2771	NYSE	DLA	Tue, Mar 6, 2012	15.91	16.19	15.91	16.11
2770	NYSE	DLA	Mon, Mar 5, 2012	15.92	16.16	15.89	16.13
2769	NYSE	DLA	Fri, Mar 2, 2012	16.34	16.34	15.90	16.01
2768	NYSE	DLA	Thu, Mar 1, 2012	16.42	16.77	16.10	16.34
2767	NYSE	DLA	Wed, Feb 29, 2012	16.92	16.97	16.38	16.39
2766	NYSE	DLA	Tue, Feb 28, 2012	17.43	17.43	16.77	16.90
2765	NYSE	DLA	Mon, Feb 27, 2012	16.83	17.90	16.68	17.43
2764	NYSE	DLA	Fri, Feb 24, 2012	17.06	17.27	16.84	16.89
2763	NYSE	DLA	Thu, Feb 23, 2012	16.02	17.00	16.01	17.00
2762	NYSE	DLA	Wed, Feb 22, 2012	16.06	16.16	16.00	16.10
2761	NYSE	DLA	Tue, Feb 21, 2012	16.36	16.36	16.01	16.15
2760	NYSE	DLA	Fri, Feb 17, 2012	16.62	16.62	16.21	16.25
2759	NYSE	DLA	Thu, Feb 16, 2012	16.23	16.72	16.23	16.50
2758	NYSE	DLA	Wed, Feb 15, 2012	16.36	16.79	16.03	16.15
2757	NYSE	DLA	Tue, Feb 14, 2012	16.96	16.96	16.11	16.18
2756	NYSE	DLA	Mon, Feb 13, 2012	16.35	17.23	16.05	17.14
2755	NYSE	DLA	Fri, Feb 10, 2012	16.00	16.28	15.83	16.05
2754	NYSE	DLA	Thu, Feb 9, 2012	16.25	16.25	16.10	16.19
2753	NYSE	DLA	Wed, Feb 8, 2012	16.06	16.24	15.91	16.24
2752	NYSE	DLA	Tue, Feb 7, 2012	15.37	16.15	15.37	16.14
2751	NYSE	DLA	Mon, Feb 6, 2012	15.33	15.54	15.14	15.48
2750	NYSE	DLA	Fri, Feb 3, 2012	15.30	15.45	15.12	15.37
2749	NYSE	DLA	Thu, Feb 2, 2012	15.46	15.58	15.16	15.19
2748	NYSE	DLA	Wed, Feb 1, 2012	15.48	15.57	15.37	15.52
2747	NYSE	DLA	Tue, Jan 31, 2012	15.75	15.75	15.26	15.30
2746	NYSE	DLA	Mon, Jan 30, 2012	15.87	15.87	15.63	15.63
2745	NYSE	DLA	Fri, Jan 27, 2012	15.86	15.98	15.65	15.93
2744	NYSE	DLA	Thu, Jan 26, 2012	16.31	16.63	15.67	16.03
2743	NYSE	DLA	Wed, Jan 25, 2012	15.70	16.45	15.70	16.32
2742	NYSE	DLA	Tue, Jan 24, 2012	15.33	15.83	15.08	15.83
2741	NYSE	DLA	Mon, Jan 23, 2012	15.27	15.57	15.19	15.35
2740	NYSE	DLA	Fri, Jan 20, 2012	15.07	15.32	15.07	15.32
2739	NYSE	DLA	Thu, Jan 19, 2012	14.98	15.09	14.94	15.07
2738	NYSE	DLA	Wed, Jan 18, 2012	15.06	15.06	14.82	14.98
2737	NYSE	DLA	Tue, Jan 17, 2012	15.43	15.43	14.99	15.05
2736	NYSE	DLA	Fri, Jan 13, 2012	15.37	15.50	15.15	15.28
2735	NYSE	DLA	Thu, Jan 12, 2012	15.07	15.75	15.07	15.60
2734	NYSE	DLA	Wed, Jan 11, 2012	15.94	15.94	14.01	15.21
2733	NYSE	DLA	Tue, Jan 10, 2012	19.28	19.28	18.88	19.19
2732	NYSE	DLA	Mon, Jan 9, 2012	19.41	19.41	18.72	19.12
2731	NYSE	DLA	Fri, Jan 6, 2012	19.20	19.68	19.02	19.23
2730	NYSE	DLA	Thu, Jan 5, 2012	18.95	19.42	18.92	19.32
2729	NYSE	DLA	Wed, Jan 4, 2012	19.23	19.56	19.13	19.13
2728	NYSE	DLA	Tue, Jan 3, 2012	19.56	19.71	18.84	19.13
2727	NYSE	DLA	Fri, Dec 30, 2011	19.43	19.67	18.75	19.09
2726	NYSE	DLA	Thu, Dec 29, 2011	19.05	19.68	19.05	19.46
2725	NYSE	DLA	Wed, Dec 28, 2011	19.20	19.35	18.95	18.95
2724	NYSE	DLA	Tue, Dec 27, 2011	19.27	19.41	19.19	19.32
2723	NYSE	DLA	Fri, Dec 23, 2011	19.47	19.74	18.96	19.45
2722	NYSE	DLA	Thu, Dec 22, 2011	19.31	19.41	19.04	19.39
2721	NYSE	DLA	Wed, Dec 21, 2011	19.10	19.33	18.86	19.29
2720	NYSE	DLA	Tue, Dec 20, 2011	18.25	19.40	18.23	19.40
2719	NYSE	DLA	Mon, Dec 19, 2011	18.28	18.61	17.98	18.10
2718	NYSE	DLA	Fri, Dec 16, 2011	18.14	18.19	17.93	18.16
2717	NYSE	DLA	Thu, Dec 15, 2011	18.16	18.16	17.84	18.06
2716	NYSE	DLA	Wed, Dec 14, 2011	17.71	18.17	17.59	18.16
2715	NYSE	DLA	Tue, Dec 13, 2011	17.88	18.27	17.55	17.85
2714	NYSE	DLA	Mon, Dec 12, 2011	17.69	17.96	17.26	17.78
2713	NYSE	DLA	Fri, Dec 9, 2011	17.25	18.32	17.03	18.02
2712	NYSE	DLA	Thu, Dec 8, 2011	17.25	17.39	16.86	17.14
2711	NYSE	DLA	Wed, Dec 7, 2011	17.16	17.56	17.11	17.45
2710	NYSE	DLA	Tue, Dec 6, 2011	17.52	17.72	17.04	17.39
2709	NYSE	DLA	Mon, Dec 5, 2011	17.55	17.73	17.36	17.61
2708	NYSE	DLA	Fri, Dec 2, 2011	17.34	17.60	16.83	17.20
2707	NYSE	DLA	Thu, Dec 1, 2011	17.54	17.60	16.96	17.00
2706	NYSE	DLA	Wed, Nov 30, 2011	17.39	18.00	16.92	18.00
2705	NYSE	DLA	Tue, Nov 29, 2011	16.48	16.84	16.34	16.71
2704	NYSE	DLA	Mon, Nov 28, 2011	16.49	16.70	16.24	16.57
2703	NYSE	DLA	Fri, Nov 25, 2011	16.02	16.13	15.75	15.80
2702	NYSE	DLA	Wed, Nov 23, 2011	16.55	16.97	16.09	16.13
2701	NYSE	DLA	Tue, Nov 22, 2011	16.70	17.03	16.61	16.61
2700	NYSE	DLA	Mon, Nov 21, 2011	16.47	17.35	16.10	16.74
2699	NYSE	DLA	Fri, Nov 18, 2011	17.18	17.20	16.73	16.83
2698	NYSE	DLA	Thu, Nov 17, 2011	17.39	17.51	17.01	17.14
2697	NYSE	DLA	Wed, Nov 16, 2011	17.44	17.56	17.14	17.34
2696	NYSE	DLA	Tue, Nov 15, 2011	17.02	17.57	16.89	17.56
2695	NYSE	DLA	Mon, Nov 14, 2011	17.14	17.35	16.81	17.13
2694	NYSE	DLA	Fri, Nov 11, 2011	17.26	17.57	17.00	17.23
2693	NYSE	DLA	Thu, Nov 10, 2011	16.82	17.51	16.82	17.04
2692	NYSE	DLA	Wed, Nov 9, 2011	16.85	17.48	16.57	16.58
2691	NYSE	DLA	Tue, Nov 8, 2011	17.25	17.50	17.09	17.48
2690	NYSE	DLA	Mon, Nov 7, 2011	16.90	17.29	16.88	17.14
2689	NYSE	DLA	Fri, Nov 4, 2011	17.17	17.55	16.93	16.94
2688	NYSE	DLA	Thu, Nov 3, 2011	16.90	17.94	16.76	17.49
2687	NYSE	DLA	Wed, Nov 2, 2011	17.09	17.09	16.80	16.92
2686	NYSE	DLA	Tue, Nov 1, 2011	17.40	17.67	16.64	16.65
2685	NYSE	DLA	Mon, Oct 31, 2011	18.80	18.80	18.01	18.01
2684	NYSE	DLA	Fri, Oct 28, 2011	18.90	19.30	18.77	19.06
2683	NYSE	DLA	Thu, Oct 27, 2011	18.30	19.50	17.63	19.50
2682	NYSE	DLA	Wed, Oct 26, 2011	17.64	17.85	17.29	17.82
2681	NYSE	DLA	Tue, Oct 25, 2011	17.77	17.96	17.55	17.72
2680	NYSE	DLA	Mon, Oct 24, 2011	17.21	18.00	17.20	17.99
2679	NYSE	DLA	Fri, Oct 21, 2011	17.29	17.29	16.99	17.20
2678	NYSE	DLA	Thu, Oct 20, 2011	16.77	16.97	16.77	16.80
2677	NYSE	DLA	Wed, Oct 19, 2011	17.39	17.40	17.01	17.02
2676	NYSE	DLA	Tue, Oct 18, 2011	16.46	17.81	16.45	17.51
2675	NYSE	DLA	Mon, Oct 17, 2011	17.19	17.21	16.59	16.62
2674	NYSE	DLA	Fri, Oct 14, 2011	17.84	17.95	17.01	17.37
2673	NYSE	DLA	Thu, Oct 13, 2011	17.59	17.77	17.22	17.77
2672	NYSE	DLA	Wed, Oct 12, 2011	17.36	17.70	17.35	17.69
2671	NYSE	DLA	Tue, Oct 11, 2011	17.34	17.58	16.79	17.34
2670	NYSE	DLA	Mon, Oct 10, 2011	17.13	17.73	16.50	17.73
2669	NYSE	DLA	Fri, Oct 7, 2011	17.21	17.35	16.53	16.89
2668	NYSE	DLA	Thu, Oct 6, 2011	16.38	17.29	16.29	17.14
2667	NYSE	DLA	Wed, Oct 5, 2011	16.98	16.98	16.22	16.51
2666	NYSE	DLA	Tue, Oct 4, 2011	14.74	17.41	14.70	17.11
2665	NYSE	DLA	Mon, Oct 3, 2011	15.75	16.14	14.66	14.70
2664	NYSE	DLA	Fri, Sep 30, 2011	15.75	16.40	15.11	15.75
2663	NYSE	DLA	Thu, Sep 29, 2011	16.05	16.05	15.21	15.96
2662	NYSE	DLA	Wed, Sep 28, 2011	15.95	16.71	15.66	15.66
2661	NYSE	DLA	Tue, Sep 27, 2011	15.52	16.21	15.52	16.08
2660	NYSE	DLA	Mon, Sep 26, 2011	15.01	15.29	15.01	15.25
2659	NYSE	DLA	Fri, Sep 23, 2011	14.40	15.14	14.40	15.10
2658	NYSE	DLA	Thu, Sep 22, 2011	14.95	15.19	14.65	14.65
2657	NYSE	DLA	Wed, Sep 21, 2011	15.38	15.38	14.56	14.98
2656	NYSE	DLA	Tue, Sep 20, 2011	15.21	15.64	15.21	15.24
2655	NYSE	DLA	Mon, Sep 19, 2011	15.66	15.66	15.22	15.23
2654	NYSE	DLA	Fri, Sep 16, 2011	15.52	15.90	15.25	15.76
2653	NYSE	DLA	Thu, Sep 15, 2011	15.40	15.67	15.06	15.34
2652	NYSE	DLA	Wed, Sep 14, 2011	15.58	15.58	15.25	15.35
2651	NYSE	DLA	Tue, Sep 13, 2011	15.50	15.71	15.20	15.68
2650	NYSE	DLA	Mon, Sep 12, 2011	15.50	15.69	15.13	15.54
2649	NYSE	DLA	Fri, Sep 9, 2011	15.53	15.85	15.52	15.73
2648	NYSE	DLA	Thu, Sep 8, 2011	16.51	16.70	15.85	15.85
2647	NYSE	DLA	Wed, Sep 7, 2011	16.10	16.82	16.05	16.59
2646	NYSE	DLA	Tue, Sep 6, 2011	15.10	15.90	15.10	15.74
2645	NYSE	DLA	Fri, Sep 2, 2011	15.26	15.84	15.26	15.50
2644	NYSE	DLA	Thu, Sep 1, 2011	16.66	16.71	15.75	15.76
2643	NYSE	DLA	Wed, Aug 31, 2011	16.83	16.97	16.53	16.64
2642	NYSE	DLA	Tue, Aug 30, 2011	16.20	16.89	16.20	16.74
2641	NYSE	DLA	Mon, Aug 29, 2011	16.32	16.46	15.99	16.30
2640	NYSE	DLA	Fri, Aug 26, 2011	15.93	16.21	15.50	16.13
2639	NYSE	DLA	Thu, Aug 25, 2011	16.66	16.73	16.01	16.01
2638	NYSE	DLA	Wed, Aug 24, 2011	16.21	16.68	16.05	16.58
2637	NYSE	DLA	Tue, Aug 23, 2011	16.09	16.46	15.97	16.15
2636	NYSE	DLA	Mon, Aug 22, 2011	16.30	16.34	15.70	15.71
2635	NYSE	DLA	Fri, Aug 19, 2011	15.56	16.70	15.56	15.84
2634	NYSE	DLA	Thu, Aug 18, 2011	15.40	16.09	15.15	15.70
2633	NYSE	DLA	Wed, Aug 17, 2011	16.02	16.20	15.56	15.78
2632	NYSE	DLA	Tue, Aug 16, 2011	15.93	16.19	15.78	15.96
2631	NYSE	DLA	Mon, Aug 15, 2011	15.85	16.21	15.73	16.21
2630	NYSE	DLA	Fri, Aug 12, 2011	16.58	16.69	15.60	15.64
2629	NYSE	DLA	Thu, Aug 11, 2011	16.14	16.64	16.00	16.46
2628	NYSE	DLA	Wed, Aug 10, 2011	17.00	17.22	16.01	16.08
2627	NYSE	DLA	Tue, Aug 9, 2011	15.56	19.30	14.24	17.48
2626	NYSE	DLA	Mon, Aug 8, 2011	17.50	17.50	14.68	15.26
2625	NYSE	DLA	Fri, Aug 5, 2011	18.00	18.06	16.95	17.75
2624	NYSE	DLA	Thu, Aug 4, 2011	18.87	18.87	16.03	17.92
2623	NYSE	DLA	Wed, Aug 3, 2011	19.25	19.25	18.49	19.01
2622	NYSE	DLA	Tue, Aug 2, 2011	19.31	19.71	19.14	19.21
2621	NYSE	DLA	Mon, Aug 1, 2011	19.87	19.87	18.90	19.31
2620	NYSE	DLA	Fri, Jul 29, 2011	18.94	19.71	18.86	19.67
2619	NYSE	DLA	Thu, Jul 28, 2011	18.85	19.54	18.47	19.50
2618	NYSE	DLA	Wed, Jul 27, 2011	18.92	19.19	18.53	18.72
2617	NYSE	DLA	Tue, Jul 26, 2011	19.18	19.19	18.75	19.05
2616	NYSE	DLA	Mon, Jul 25, 2011	19.08	19.20	19.00	19.14
2615	NYSE	DLA	Fri, Jul 22, 2011	19.24	19.29	18.69	19.13
2614	NYSE	DLA	Thu, Jul 21, 2011	19.17	19.37	18.92	19.14
2613	NYSE	DLA	Wed, Jul 20, 2011	19.15	19.15	19.00	19.14
2612	NYSE	DLA	Tue, Jul 19, 2011	19.19	19.25	18.71	19.21
2611	NYSE	DLA	Mon, Jul 18, 2011	18.79	19.41	18.67	19.05
2610	NYSE	DLA	Fri, Jul 15, 2011	18.27	18.83	17.93	18.80
2609	NYSE	DLA	Thu, Jul 14, 2011	18.50	18.50	18.00	18.27
2608	NYSE	DLA	Wed, Jul 13, 2011	18.30	18.58	18.24	18.58
2607	NYSE	DLA	Tue, Jul 12, 2011	18.34	18.46	17.99	18.26
2606	NYSE	DLA	Mon, Jul 11, 2011	18.19	18.63	17.81	18.46
2605	NYSE	DLA	Fri, Jul 8, 2011	17.84	18.65	17.82	18.22
2604	NYSE	DLA	Thu, Jul 7, 2011	17.76	17.99	17.63	17.98
2603	NYSE	DLA	Wed, Jul 6, 2011	17.58	17.73	17.09	17.69
2602	NYSE	DLA	Tue, Jul 5, 2011	17.22	17.70	17.15	17.60
2601	NYSE	DLA	Fri, Jul 1, 2011	17.05	17.27	16.47	17.27
2600	NYSE	DLA	Thu, Jun 30, 2011	17.18	17.18	16.94	17.00
2599	NYSE	DLA	Wed, Jun 29, 2011	17.11	17.26	17.01	17.07
2598	NYSE	DLA	Tue, Jun 28, 2011	17.01	17.13	16.88	17.02
2597	NYSE	DLA	Mon, Jun 27, 2011	17.11	17.11	16.98	17.02
2596	NYSE	DLA	Fri, Jun 24, 2011	16.92	17.30	16.92	17.17
2595	NYSE	DLA	Thu, Jun 23, 2011	16.82	17.10	16.47	16.98
2594	NYSE	DLA	Wed, Jun 22, 2011	16.92	17.10	16.92	16.96
2593	NYSE	DLA	Tue, Jun 21, 2011	17.23	17.57	16.83	17.00
2592	NYSE	DLA	Mon, Jun 20, 2011	16.76	17.12	16.70	17.11
2591	NYSE	DLA	Fri, Jun 17, 2011	16.76	16.95	16.67	16.78
2590	NYSE	DLA	Thu, Jun 16, 2011	16.55	16.80	16.55	16.67
2589	NYSE	DLA	Wed, Jun 15, 2011	16.41	16.57	16.31	16.48
2588	NYSE	DLA	Tue, Jun 14, 2011	16.60	16.63	16.21	16.52
2587	NYSE	DLA	Mon, Jun 13, 2011	16.08	16.50	15.86	16.40
2586	NYSE	DLA	Fri, Jun 10, 2011	15.82	16.30	15.82	16.00
2585	NYSE	DLA	Thu, Jun 9, 2011	15.90	16.05	15.74	15.95
2584	NYSE	DLA	Wed, Jun 8, 2011	16.00	16.11	15.83	15.85
2583	NYSE	DLA	Tue, Jun 7, 2011	16.12	16.40	16.04	16.08
2582	NYSE	DLA	Mon, Jun 6, 2011	16.16	16.41	16.01	16.04
2581	NYSE	DLA	Fri, Jun 3, 2011	15.90	16.40	15.90	16.16
2580	NYSE	DLA	Thu, Jun 2, 2011	16.36	16.48	15.96	16.15
2579	NYSE	DLA	Wed, Jun 1, 2011	16.64	16.75	16.34	16.36
2578	NYSE	DLA	Tue, May 31, 2011	16.79	16.79	16.45	16.63
2577	NYSE	DLA	Fri, May 27, 2011	16.71	16.79	16.65	16.65
2576	NYSE	DLA	Thu, May 26, 2011	16.87	16.88	16.58	16.70
2575	NYSE	DLA	Wed, May 25, 2011	16.80	17.11	16.80	17.00
2574	NYSE	DLA	Tue, May 24, 2011	17.57	17.59	16.81	16.90
2573	NYSE	DLA	Mon, May 23, 2011	17.55	17.91	17.50	17.55
2572	NYSE	DLA	Fri, May 20, 2011	17.74	17.88	17.70	17.77
2571	NYSE	DLA	Thu, May 19, 2011	18.10	18.10	17.82	17.85
2570	NYSE	DLA	Wed, May 18, 2011	18.21	18.21	17.80	18.10
2569	NYSE	DLA	Tue, May 17, 2011	17.83	18.27	17.83	18.16
2568	NYSE	DLA	Mon, May 16, 2011	18.06	18.21	17.86	17.86
2567	NYSE	DLA	Fri, May 13, 2011	18.28	18.28	17.91	18.01
2566	NYSE	DLA	Thu, May 12, 2011	17.91	18.25	17.87	18.19
2565	NYSE	DLA	Wed, May 11, 2011	18.31	18.31	17.91	17.92
2564	NYSE	DLA	Tue, May 10, 2011	17.87	18.72	17.87	18.26
2563	NYSE	DLA	Mon, May 9, 2011	17.51	17.87	17.42	17.87
2562	NYSE	DLA	Fri, May 6, 2011	17.68	17.94	17.14	17.45
2561	NYSE	DLA	Thu, May 5, 2011	17.53	17.95	17.20	17.52
2560	NYSE	DLA	Wed, May 4, 2011	17.77	17.93	17.01	17.60
2559	NYSE	DLA	Tue, May 3, 2011	17.90	18.00	17.74	17.79
2558	NYSE	DLA	Mon, May 2, 2011	17.77	18.00	17.76	17.97
2557	NYSE	DLA	Fri, Apr 29, 2011	17.31	17.90	17.25	17.69
2556	NYSE	DLA	Thu, Apr 28, 2011	15.87	16.40	15.79	16.34
2555	NYSE	DLA	Wed, Apr 27, 2011	15.54	15.87	15.40	15.87
2554	NYSE	DLA	Tue, Apr 26, 2011	14.78	15.90	14.72	15.56
2553	NYSE	DLA	Mon, Apr 25, 2011	14.76	15.11	14.64	14.76
2552	NYSE	DLA	Thu, Apr 21, 2011	14.87	14.87	14.50	14.81
2551	NYSE	DLA	Wed, Apr 20, 2011	14.46	14.79	14.46	14.75
2550	NYSE	DLA	Tue, Apr 19, 2011	14.10	14.32	14.10	14.32
2549	NYSE	DLA	Mon, Apr 18, 2011	14.27	14.32	14.05	14.18
2548	NYSE	DLA	Fri, Apr 15, 2011	14.34	14.44	14.27	14.41
2547	NYSE	DLA	Thu, Apr 14, 2011	13.98	14.51	13.98	14.38
2546	NYSE	DLA	Wed, Apr 13, 2011	14.00	14.25	14.00	14.08
2545	NYSE	DLA	Tue, Apr 12, 2011	13.95	14.05	13.89	13.89
2544	NYSE	DLA	Mon, Apr 11, 2011	14.25	14.37	13.92	13.98
2543	NYSE	DLA	Fri, Apr 8, 2011	14.44	14.50	14.21	14.22
2542	NYSE	DLA	Thu, Apr 7, 2011	14.48	14.52	14.33	14.35
2541	NYSE	DLA	Wed, Apr 6, 2011	14.51	14.67	14.48	14.50
2540	NYSE	DLA	Tue, Apr 5, 2011	14.44	14.50	14.38	14.50
2539	NYSE	DLA	Mon, Apr 4, 2011	14.30	14.50	14.26	14.49
2538	NYSE	DLA	Fri, Apr 1, 2011	14.36	14.36	14.25	14.26
2537	NYSE	DLA	Thu, Mar 31, 2011	14.34	14.42	14.23	14.29
2536	NYSE	DLA	Wed, Mar 30, 2011	14.11	14.35	14.11	14.34
2535	NYSE	DLA	Tue, Mar 29, 2011	13.95	14.20	13.89	14.20
2534	NYSE	DLA	Mon, Mar 28, 2011	14.08	14.10	13.90	13.96
2533	NYSE	DLA	Fri, Mar 25, 2011	13.68	14.01	13.66	13.94
2532	NYSE	DLA	Thu, Mar 24, 2011	13.28	13.66	13.17	13.66
2531	NYSE	DLA	Wed, Mar 23, 2011	13.17	13.28	13.15	13.28
2530	NYSE	DLA	Tue, Mar 22, 2011	13.11	13.41	13.06	13.16
2529	NYSE	DLA	Mon, Mar 21, 2011	13.07	13.15	12.97	13.10
2528	NYSE	DLA	Fri, Mar 18, 2011	13.13	13.14	12.94	13.01
2527	NYSE	DLA	Thu, Mar 17, 2011	12.97	13.34	12.80	13.08
2526	NYSE	DLA	Wed, Mar 16, 2011	12.86	12.98	12.81	12.81
2525	NYSE	DLA	Tue, Mar 15, 2011	12.64	12.97	12.64	12.86
2524	NYSE	DLA	Mon, Mar 14, 2011	12.98	13.04	12.93	12.93
2523	NYSE	DLA	Fri, Mar 11, 2011	13.18	13.22	13.11	13.12
2522	NYSE	DLA	Thu, Mar 10, 2011	13.40	13.40	13.15	13.22
2521	NYSE	DLA	Wed, Mar 9, 2011	13.40	13.41	13.08	13.40
2520	NYSE	DLA	Tue, Mar 8, 2011	13.10	13.41	13.10	13.38
2519	NYSE	DLA	Mon, Mar 7, 2011	13.40	13.41	13.06	13.14
2518	NYSE	DLA	Fri, Mar 4, 2011	13.35	13.52	13.25	13.38
2517	NYSE	DLA	Thu, Mar 3, 2011	13.03	13.39	12.94	13.39
2516	NYSE	DLA	Wed, Mar 2, 2011	12.85	13.04	12.85	13.00
2515	NYSE	DLA	Tue, Mar 1, 2011	13.23	13.23	12.76	12.90
2514	NYSE	DLA	Mon, Feb 28, 2011	13.12	13.13	12.94	13.13
2513	NYSE	DLA	Fri, Feb 25, 2011	13.06	13.07	12.98	13.05
2512	NYSE	DLA	Thu, Feb 24, 2011	12.98	13.13	12.90	13.00
2511	NYSE	DLA	Wed, Feb 23, 2011	12.97	13.03	12.92	12.97
2510	NYSE	DLA	Tue, Feb 22, 2011	13.28	13.40	12.94	12.94
2509	NYSE	DLA	Fri, Feb 18, 2011	13.60	13.60	13.35	13.40
2508	NYSE	DLA	Thu, Feb 17, 2011	13.50	13.64	13.40	13.54
2507	NYSE	DLA	Wed, Feb 16, 2011	13.59	13.64	13.40	13.59
2506	NYSE	DLA	Tue, Feb 15, 2011	13.71	13.72	13.48	13.50
2505	NYSE	DLA	Mon, Feb 14, 2011	13.21	13.86	13.02	13.72
2504	NYSE	DLA	Fri, Feb 11, 2011	13.04	13.23	13.04	13.18
2503	NYSE	DLA	Thu, Feb 10, 2011	13.10	13.30	13.06	13.06
2502	NYSE	DLA	Wed, Feb 9, 2011	13.03	13.11	13.00	13.11
2501	NYSE	DLA	Tue, Feb 8, 2011	13.07	13.14	13.00	13.12
2500	NYSE	DLA	Mon, Feb 7, 2011	13.02	13.39	13.02	13.13
2499	NYSE	DLA	Fri, Feb 4, 2011	12.97	13.04	12.97	13.02
2498	NYSE	DLA	Thu, Feb 3, 2011	12.99	13.09	12.92	12.95
2497	NYSE	DLA	Wed, Feb 2, 2011	13.02	13.13	13.02	13.07
2496	NYSE	DLA	Tue, Feb 1, 2011	13.00	13.15	12.80	13.08
2495	NYSE	DLA	Mon, Jan 31, 2011	12.39	13.20	12.36	12.87
2494	NYSE	DLA	Fri, Jan 28, 2011	13.75	14.78	12.08	12.21
2493	NYSE	DLA	Thu, Jan 27, 2011	12.32	12.77	12.32	12.56
2492	NYSE	DLA	Wed, Jan 26, 2011	12.32	12.39	12.32	12.37
2491	NYSE	DLA	Tue, Jan 25, 2011	12.00	12.39	12.00	12.33
2490	NYSE	DLA	Mon, Jan 24, 2011	12.00	12.47	12.00	12.39
2489	NYSE	DLA	Fri, Jan 21, 2011	12.00	12.53	12.00	12.26
2488	NYSE	DLA	Thu, Jan 20, 2011	12.31	12.58	12.31	12.36
2487	NYSE	DLA	Wed, Jan 19, 2011	12.27	13.14	12.27	12.58
2486	NYSE	DLA	Tue, Jan 18, 2011	13.13	13.60	13.02	13.11
2485	NYSE	DLA	Fri, Jan 14, 2011	12.96	13.09	12.96	13.09
2484	NYSE	DLA	Thu, Jan 13, 2011	13.04	13.04	12.90	12.95
2483	NYSE	DLA	Wed, Jan 12, 2011	13.20	13.33	13.00	13.11
2482	NYSE	DLA	Tue, Jan 11, 2011	13.05	13.20	13.00	13.10
2481	NYSE	DLA	Mon, Jan 10, 2011	12.97	13.00	12.88	12.98
2480	NYSE	DLA	Fri, Jan 7, 2011	13.04	13.09	13.00	13.08
2479	NYSE	DLA	Thu, Jan 6, 2011	13.11	13.30	13.06	13.22
2478	NYSE	DLA	Wed, Jan 5, 2011	12.77	13.17	12.76	13.15
2477	NYSE	DLA	Tue, Jan 4, 2011	12.87	12.92	12.85	12.92
2476	NYSE	DLA	Mon, Jan 3, 2011	13.50	13.63	12.83	12.88
2475	NYSE	DLA	Fri, Dec 31, 2010	12.81	13.78	12.81	13.50
2474	NYSE	DLA	Thu, Dec 30, 2010	13.08	13.10	12.85	12.98
2473	NYSE	DLA	Wed, Dec 29, 2010	13.25	13.36	13.02	13.02
2472	NYSE	DLA	Tue, Dec 28, 2010	13.36	13.52	13.04	13.19
2471	NYSE	DLA	Mon, Dec 27, 2010	12.76	13.32	12.76	13.32
2470	NYSE	DLA	Thu, Dec 23, 2010	13.00	13.38	12.97	13.11
2469	NYSE	DLA	Wed, Dec 22, 2010	13.46	13.46	12.81	13.33
2468	NYSE	DLA	Tue, Dec 21, 2010	12.85	13.66	12.85	13.39
2467	NYSE	DLA	Mon, Dec 20, 2010	13.28	13.79	13.18	13.64
2466	NYSE	DLA	Fri, Dec 17, 2010	12.66	13.29	12.64	13.18
2465	NYSE	DLA	Thu, Dec 16, 2010	13.48	13.48	12.55	13.26
2464	NYSE	DLA	Wed, Dec 15, 2010	12.49	13.48	12.49	13.43
2463	NYSE	DLA	Tue, Dec 14, 2010	12.55	13.40	12.26	13.40
2462	NYSE	DLA	Mon, Dec 13, 2010	12.72	13.20	12.46	13.09
2461	NYSE	DLA	Fri, Dec 10, 2010	12.88	13.05	12.86	13.05
2460	NYSE	DLA	Thu, Dec 9, 2010	12.90	13.04	12.80	12.94
2459	NYSE	DLA	Wed, Dec 8, 2010	12.53	12.88	12.50	12.85
2458	NYSE	DLA	Tue, Dec 7, 2010	12.02	12.62	12.00	12.46
2457	NYSE	DLA	Mon, Dec 6, 2010	12.50	12.78	12.10	12.32
2456	NYSE	DLA	Fri, Dec 3, 2010	12.75	12.85	12.70	12.81
2455	NYSE	DLA	Thu, Dec 2, 2010	12.93	12.93	12.70	12.79
2454	NYSE	DLA	Wed, Dec 1, 2010	12.54	12.82	12.45	12.73
2453	NYSE	DLA	Tue, Nov 30, 2010	12.43	12.51	12.34	12.45
2452	NYSE	DLA	Mon, Nov 29, 2010	12.34	12.60	12.33	12.50
2451	NYSE	DLA	Fri, Nov 26, 2010	12.43	12.44	12.25	12.44
2450	NYSE	DLA	Wed, Nov 24, 2010	12.45	12.52	12.35	12.52
2449	NYSE	DLA	Tue, Nov 23, 2010	12.48	12.48	12.40	12.40
2448	NYSE	DLA	Mon, Nov 22, 2010	12.49	12.62	12.43	12.62
2447	NYSE	DLA	Fri, Nov 19, 2010	12.61	12.61	12.31	12.52
2446	NYSE	DLA	Thu, Nov 18, 2010	12.52	13.17	12.49	12.58
2445	NYSE	DLA	Wed, Nov 17, 2010	12.45	12.50	12.36	12.49
2444	NYSE	DLA	Tue, Nov 16, 2010	12.40	12.66	12.40	12.48
2443	NYSE	DLA	Mon, Nov 15, 2010	12.50	12.64	12.41	12.64
2442	NYSE	DLA	Fri, Nov 12, 2010	12.55	12.65	12.54	12.55
2441	NYSE	DLA	Thu, Nov 11, 2010	13.00	13.00	12.60	12.61
2440	NYSE	DLA	Wed, Nov 10, 2010	13.12	13.12	12.56	12.92
2439	NYSE	DLA	Tue, Nov 9, 2010	13.03	13.03	12.74	12.86
2438	NYSE	DLA	Mon, Nov 8, 2010	13.50	13.56	12.90	13.05
2437	NYSE	DLA	Fri, Nov 5, 2010	13.68	13.86	12.66	13.86
2436	NYSE	DLA	Thu, Nov 4, 2010	12.78	13.85	12.52	13.85
2435	NYSE	DLA	Wed, Nov 3, 2010	12.77	12.77	12.55	12.73
2434	NYSE	DLA	Tue, Nov 2, 2010	12.63	12.93	12.40	12.91
2433	NYSE	DLA	Mon, Nov 1, 2010	12.92	12.92	12.25	12.58
2432	NYSE	DLA	Fri, Oct 29, 2010	12.86	12.93	12.58	12.92
2431	NYSE	DLA	Thu, Oct 28, 2010	13.46	13.46	12.81	12.94
2430	NYSE	DLA	Wed, Oct 27, 2010	13.90	13.93	13.22	13.49
2429	NYSE	DLA	Tue, Oct 26, 2010	14.10	14.23	13.89	13.96
2428	NYSE	DLA	Mon, Oct 25, 2010	14.31	14.56	13.87	14.20
2427	NYSE	DLA	Fri, Oct 22, 2010	14.46	14.46	13.41	14.28
2426	NYSE	DLA	Thu, Oct 21, 2010	14.75	14.95	14.35	14.40
2425	NYSE	DLA	Wed, Oct 20, 2010	14.78	15.04	14.65	14.70
2424	NYSE	DLA	Tue, Oct 19, 2010	15.10	15.10	14.55	14.65
2423	NYSE	DLA	Mon, Oct 18, 2010	15.07	15.27	14.96	15.19
2422	NYSE	DLA	Fri, Oct 15, 2010	15.25	15.25	14.84	14.99
2421	NYSE	DLA	Thu, Oct 14, 2010	15.16	15.16	14.75	14.98
2420	NYSE	DLA	Wed, Oct 13, 2010	14.75	15.32	14.59	15.14
2419	NYSE	DLA	Tue, Oct 12, 2010	15.21	15.21	14.61	14.77
2418	NYSE	DLA	Mon, Oct 11, 2010	15.05	15.05	14.64	14.70
2417	NYSE	DLA	Fri, Oct 8, 2010	15.10	15.10	14.98	15.06
2416	NYSE	DLA	Thu, Oct 7, 2010	15.19	15.20	14.82	15.05
2415	NYSE	DLA	Wed, Oct 6, 2010	15.26	15.29	15.08	15.12
2414	NYSE	DLA	Tue, Oct 5, 2010	15.11	15.59	15.03	15.32
2413	NYSE	DLA	Mon, Oct 4, 2010	15.21	15.49	15.02	15.02
2412	NYSE	DLA	Fri, Oct 1, 2010	15.10	15.56	14.70	15.30
2411	NYSE	DLA	Thu, Sep 30, 2010	14.90	15.16	14.57	15.00
2410	NYSE	DLA	Wed, Sep 29, 2010	14.38	14.95	14.38	14.95
2409	NYSE	DLA	Tue, Sep 28, 2010	14.37	14.56	14.17	14.43
2408	NYSE	DLA	Mon, Sep 27, 2010	14.64	14.69	14.07	14.29
2407	NYSE	DLA	Fri, Sep 24, 2010	14.32	14.52	14.00	14.52
2406	NYSE	DLA	Thu, Sep 23, 2010	14.26	14.32	14.05	14.22
2405	NYSE	DLA	Wed, Sep 22, 2010	14.16	14.35	14.15	14.24
2404	NYSE	DLA	Tue, Sep 21, 2010	14.09	14.30	14.00	14.24
2403	NYSE	DLA	Mon, Sep 20, 2010	14.27	14.30	13.87	14.16
2402	NYSE	DLA	Fri, Sep 17, 2010	14.14	14.33	13.79	14.33
2401	NYSE	DLA	Thu, Sep 16, 2010	13.91	14.10	13.88	14.01
2400	NYSE	DLA	Wed, Sep 15, 2010	13.70	13.89	13.70	13.89
2399	NYSE	DLA	Tue, Sep 14, 2010	14.10	14.10	13.76	13.87
2398	NYSE	DLA	Mon, Sep 13, 2010	13.94	14.25	13.68	14.15
2397	NYSE	DLA	Fri, Sep 10, 2010	13.75	13.92	13.74	13.92
2396	NYSE	DLA	Thu, Sep 9, 2010	13.93	14.23	13.75	13.75
2395	NYSE	DLA	Wed, Sep 8, 2010	13.74	13.90	13.74	13.83
2394	NYSE	DLA	Tue, Sep 7, 2010	14.02	14.02	13.61	13.73
2393	NYSE	DLA	Fri, Sep 3, 2010	14.01	14.22	13.97	14.00
2392	NYSE	DLA	Thu, Sep 2, 2010	14.00	14.44	13.96	14.00
2391	NYSE	DLA	Wed, Sep 1, 2010	13.10	14.00	13.00	14.00
2390	NYSE	DLA	Tue, Aug 31, 2010	12.98	13.10	12.81	13.01
2389	NYSE	DLA	Mon, Aug 30, 2010	13.37	13.37	12.56	12.95
2388	NYSE	DLA	Fri, Aug 27, 2010	13.10	13.47	13.10	13.47
2387	NYSE	DLA	Thu, Aug 26, 2010	13.12	13.12	12.92	13.00
2386	NYSE	DLA	Wed, Aug 25, 2010	12.96	13.31	12.96	13.17
2385	NYSE	DLA	Tue, Aug 24, 2010	12.75	13.23	12.75	12.94
2384	NYSE	DLA	Mon, Aug 23, 2010	13.41	13.42	12.71	12.74
2383	NYSE	DLA	Fri, Aug 20, 2010	13.60	13.62	12.92	13.35
2382	NYSE	DLA	Thu, Aug 19, 2010	14.00	14.45	13.67	13.67
2381	NYSE	DLA	Wed, Aug 18, 2010	13.50	14.00	13.50	14.00
2380	NYSE	DLA	Tue, Aug 17, 2010	13.40	13.70	13.40	13.68
2379	NYSE	DLA	Mon, Aug 16, 2010	13.08	13.50	12.91	13.33
2378	NYSE	DLA	Fri, Aug 13, 2010	13.33	13.33	13.06	13.06
2377	NYSE	DLA	Thu, Aug 12, 2010	13.55	13.75	13.30	13.31
2376	NYSE	DLA	Wed, Aug 11, 2010	13.80	13.90	13.56	13.59
2375	NYSE	DLA	Tue, Aug 10, 2010	13.74	14.18	13.61	13.91
2374	NYSE	DLA	Mon, Aug 9, 2010	14.04	14.30	13.33	13.82
2373	NYSE	DLA	Fri, Aug 6, 2010	13.79	14.22	13.79	14.16
2372	NYSE	DLA	Thu, Aug 5, 2010	14.15	14.33	13.82	13.82
2371	NYSE	DLA	Wed, Aug 4, 2010	14.82	14.93	13.98	14.18
2370	NYSE	DLA	Tue, Aug 3, 2010	15.00	15.30	14.67	14.76
2369	NYSE	DLA	Mon, Aug 2, 2010	14.94	15.49	14.78	15.18
2368	NYSE	DLA	Fri, Jul 30, 2010	14.57	14.93	14.57	14.77
2367	NYSE	DLA	Thu, Jul 29, 2010	15.21	15.49	14.78	14.94
2366	NYSE	DLA	Wed, Jul 28, 2010	15.09	15.27	14.56	15.21
2365	NYSE	DLA	Tue, Jul 27, 2010	15.31	15.42	14.76	15.14
2364	NYSE	DLA	Mon, Jul 26, 2010	14.77	15.19	14.33	15.19
2363	NYSE	DLA	Fri, Jul 23, 2010	14.32	14.88	14.10	14.84
2362	NYSE	DLA	Thu, Jul 22, 2010	14.06	14.65	13.96	14.39
2361	NYSE	DLA	Wed, Jul 21, 2010	14.18	14.36	13.92	14.03
2360	NYSE	DLA	Tue, Jul 20, 2010	13.80	14.18	13.80	14.17
2359	NYSE	DLA	Mon, Jul 19, 2010	13.99	14.47	13.65	13.88
2358	NYSE	DLA	Fri, Jul 16, 2010	14.12	14.12	13.41	13.47
2357	NYSE	DLA	Thu, Jul 15, 2010	14.03	14.62	13.95	14.23
2356	NYSE	DLA	Wed, Jul 14, 2010	15.10	15.11	14.26	14.56
2355	NYSE	DLA	Tue, Jul 13, 2010	14.05	14.92	14.02	14.92
2354	NYSE	DLA	Mon, Jul 12, 2010	14.03	14.03	13.75	13.90
2353	NYSE	DLA	Fri, Jul 9, 2010	14.08	14.11	13.85	14.09
2352	NYSE	DLA	Thu, Jul 8, 2010	13.83	14.10	13.83	14.09
2351	NYSE	DLA	Wed, Jul 7, 2010	14.11	14.25	13.55	13.83
2350	NYSE	DLA	Tue, Jul 6, 2010	14.11	14.29	13.86	14.00
2349	NYSE	DLA	Fri, Jul 2, 2010	14.58	14.58	13.89	13.94
2348	NYSE	DLA	Thu, Jul 1, 2010	14.66	14.77	14.35	14.51
2347	NYSE	DLA	Wed, Jun 30, 2010	14.73	14.79	14.50	14.60
2346	NYSE	DLA	Tue, Jun 29, 2010	14.10	14.86	14.10	14.68
2345	NYSE	DLA	Mon, Jun 28, 2010	15.55	15.60	14.75	14.79
2344	NYSE	DLA	Fri, Jun 25, 2010	16.02	16.17	14.53	15.78
2343	NYSE	DLA	Thu, Jun 24, 2010	15.19	16.16	15.13	15.93
2342	NYSE	DLA	Wed, Jun 23, 2010	15.24	15.29	15.00	15.19
2341	NYSE	DLA	Tue, Jun 22, 2010	15.40	15.42	15.00	15.33
2340	NYSE	DLA	Mon, Jun 21, 2010	15.46	15.50	15.25	15.39
2339	NYSE	DLA	Fri, Jun 18, 2010	15.44	15.57	15.05	15.26
2338	NYSE	DLA	Thu, Jun 17, 2010	15.80	15.80	15.13	15.50
2337	NYSE	DLA	Wed, Jun 16, 2010	16.00	16.00	15.66	15.84
2336	NYSE	DLA	Tue, Jun 15, 2010	16.10	16.10	15.32	15.96
2335	NYSE	DLA	Mon, Jun 14, 2010	15.85	16.33	15.32	15.85
2334	NYSE	DLA	Fri, Jun 11, 2010	15.47	15.98	15.15	15.57
2333	NYSE	DLA	Thu, Jun 10, 2010	16.32	16.39	15.50	15.88
2332	NYSE	DLA	Wed, Jun 9, 2010	15.82	15.99	15.50	15.98
2331	NYSE	DLA	Tue, Jun 8, 2010	16.30	16.30	14.55	15.98
2330	NYSE	DLA	Mon, Jun 7, 2010	16.45	16.57	15.88	16.36
2329	NYSE	DLA	Fri, Jun 4, 2010	16.31	17.08	16.20	16.36
2328	NYSE	DLA	Thu, Jun 3, 2010	16.59	17.20	16.59	16.81
2327	NYSE	DLA	Wed, Jun 2, 2010	16.12	16.59	15.04	16.48
2326	NYSE	DLA	Tue, Jun 1, 2010	16.90	17.27	15.56	16.00
2325	NYSE	DLA	Fri, May 28, 2010	16.83	17.00	16.18	16.85
2324	NYSE	DLA	Thu, May 27, 2010	16.25	16.92	16.25	16.77
2323	NYSE	DLA	Wed, May 26, 2010	16.94	17.09	16.53	16.53
2322	NYSE	DLA	Tue, May 25, 2010	16.39	16.90	16.39	16.90
2321	NYSE	DLA	Mon, May 24, 2010	17.42	17.42	16.92	16.92
2320	NYSE	DLA	Fri, May 21, 2010	16.67	17.00	16.60	17.00
2319	NYSE	DLA	Thu, May 20, 2010	16.65	17.23	16.51	17.00
2318	NYSE	DLA	Wed, May 19, 2010	17.24	17.40	17.05	17.29
2317	NYSE	DLA	Tue, May 18, 2010	17.30	17.46	17.05	17.30
2316	NYSE	DLA	Mon, May 17, 2010	16.75	17.35	16.75	17.35
2315	NYSE	DLA	Fri, May 14, 2010	16.85	16.85	16.37	16.75
2314	NYSE	DLA	Thu, May 13, 2010	17.22	17.51	16.91	17.24
2313	NYSE	DLA	Wed, May 12, 2010	17.16	17.47	16.95	17.36
2312	NYSE	DLA	Tue, May 11, 2010	16.70	17.35	16.10	16.89
2311	NYSE	DLA	Mon, May 10, 2010	16.80	17.36	16.72	16.72
2310	NYSE	DLA	Fri, May 7, 2010	16.64	16.75	16.20	16.59
2309	NYSE	DLA	Thu, May 6, 2010	16.52	16.74	15.62	16.74
2308	NYSE	DLA	Wed, May 5, 2010	16.36	16.97	16.36	16.63
2307	NYSE	DLA	Tue, May 4, 2010	16.84	17.27	16.51	16.84
2306	NYSE	DLA	Mon, May 3, 2010	17.27	17.27	16.42	16.59
2305	NYSE	DLA	Fri, Apr 30, 2010	16.90	17.22	16.60	16.79
2304	NYSE	DLA	Thu, Apr 29, 2010	17.28	17.29	16.58	16.62
2303	NYSE	DLA	Wed, Apr 28, 2010	16.96	17.24	16.50	17.04
2302	NYSE	DLA	Tue, Apr 27, 2010	17.15	17.15	16.25	16.56
2301	NYSE	DLA	Mon, Apr 26, 2010	17.04	17.41	16.78	16.78
2300	NYSE	DLA	Fri, Apr 23, 2010	16.57	17.46	16.48	16.97
2299	NYSE	DLA	Thu, Apr 22, 2010	15.98	15.98	15.71	15.91
2298	NYSE	DLA	Wed, Apr 21, 2010	15.97	15.97	15.83	15.83
2297	NYSE	DLA	Tue, Apr 20, 2010	15.78	15.98	15.77	15.97
2296	NYSE	DLA	Mon, Apr 19, 2010	15.65	15.80	15.65	15.75
2295	NYSE	DLA	Fri, Apr 16, 2010	15.98	15.98	15.65	15.82
2294	NYSE	DLA	Thu, Apr 15, 2010	15.66	15.98	15.66	15.98
2293	NYSE	DLA	Wed, Apr 14, 2010	15.95	15.99	15.65	15.84
2292	NYSE	DLA	Tue, Apr 13, 2010	15.64	15.76	15.51	15.60
2291	NYSE	DLA	Mon, Apr 12, 2010	15.47	15.63	15.21	15.44
2290	NYSE	DLA	Fri, Apr 9, 2010	15.75	15.75	15.59	15.60
2289	NYSE	DLA	Thu, Apr 8, 2010	15.41	15.75	15.41	15.60
2288	NYSE	DLA	Wed, Apr 7, 2010	15.76	15.76	15.73	15.73
2287	NYSE	DLA	Tue, Apr 6, 2010	15.62	15.79	15.36	15.36
2286	NYSE	DLA	Mon, Apr 5, 2010	16.00	16.00	14.24	15.51
2285	NYSE	DLA	Thu, Apr 1, 2010	15.58	15.94	15.58	15.94
2284	NYSE	DLA	Wed, Mar 31, 2010	15.37	15.60	15.35	15.60
2283	NYSE	DLA	Tue, Mar 30, 2010	15.71	15.72	15.37	15.37
2282	NYSE	DLA	Mon, Mar 29, 2010	15.50	15.51	15.37	15.51
2281	NYSE	DLA	Fri, Mar 26, 2010	15.51	15.65	15.51	15.65
2280	NYSE	DLA	Thu, Mar 25, 2010	15.90	15.91	15.52	15.55
2279	NYSE	DLA	Wed, Mar 24, 2010	15.35	15.93	15.33	15.64
2278	NYSE	DLA	Tue, Mar 23, 2010	15.30	15.35	15.29	15.35
2277	NYSE	DLA	Mon, Mar 22, 2010	15.13	15.30	15.12	15.30
2276	NYSE	DLA	Fri, Mar 19, 2010	15.19	15.24	15.13	15.24
2275	NYSE	DLA	Thu, Mar 18, 2010	15.13	15.15	15.13	15.15
2274	NYSE	DLA	Wed, Mar 17, 2010	15.20	15.20	15.11	15.11
2273	NYSE	DLA	Tue, Mar 16, 2010	15.20	15.34	15.20	15.20
2272	NYSE	DLA	Mon, Mar 15, 2010	15.00	15.20	14.91	15.20
2271	NYSE	DLA	Fri, Mar 12, 2010	15.04	15.15	15.04	15.10
2270	NYSE	DLA	Thu, Mar 11, 2010	15.10	15.14	15.03	15.14
2269	NYSE	DLA	Wed, Mar 10, 2010	15.20	15.20	15.00	15.07
2268	NYSE	DLA	Tue, Mar 9, 2010	15.19	15.20	15.09	15.20
2267	NYSE	DLA	Mon, Mar 8, 2010	15.02	15.17	14.97	15.17
2266	NYSE	DLA	Fri, Mar 5, 2010	15.05	15.10	14.91	15.05
2265	NYSE	DLA	Thu, Mar 4, 2010	14.91	15.05	14.91	15.05
2264	NYSE	DLA	Wed, Mar 3, 2010	14.85	15.15	14.85	14.96
2263	NYSE	DLA	Tue, Mar 2, 2010	14.05	15.00	14.05	15.00
2262	NYSE	DLA	Mon, Mar 1, 2010	13.69	13.90	13.69	13.79
2261	NYSE	DLA	Fri, Feb 26, 2010	13.88	13.88	13.77	13.87
2260	NYSE	DLA	Thu, Feb 25, 2010	13.75	13.76	13.70	13.75
2259	NYSE	DLA	Tue, Feb 23, 2010	13.75	13.94	13.65	13.80
2258	NYSE	DLA	Mon, Feb 22, 2010	13.80	13.80	13.61	13.68
2257	NYSE	DLA	Fri, Feb 19, 2010	13.90	14.00	13.80	13.82
2256	NYSE	DLA	Thu, Feb 18, 2010	13.85	13.90	13.75	13.75
2255	NYSE	DLA	Wed, Feb 17, 2010	13.66	13.90	13.32	13.90
2254	NYSE	DLA	Tue, Feb 16, 2010	13.71	13.90	13.71	13.77
2253	NYSE	DLA	Fri, Feb 12, 2010	13.75	13.84	13.60	13.60
2252	NYSE	DLA	Thu, Feb 11, 2010	14.00	14.00	13.75	13.75
2251	NYSE	DLA	Wed, Feb 10, 2010	13.60	13.90	13.59	13.75
2250	NYSE	DLA	Tue, Feb 9, 2010	13.50	13.56	13.50	13.56
2249	NYSE	DLA	Mon, Feb 8, 2010	13.65	13.65	13.55	13.55
2248	NYSE	DLA	Fri, Feb 5, 2010	13.60	13.60	13.49	13.50
2247	NYSE	DLA	Thu, Feb 4, 2010	13.50	13.60	13.44	13.50
2246	NYSE	DLA	Wed, Feb 3, 2010	13.50	13.60	13.41	13.60
2245	NYSE	DLA	Tue, Feb 2, 2010	13.13	13.50	13.01	13.50
2244	NYSE	DLA	Mon, Feb 1, 2010	12.48	13.14	12.48	13.13
2243	NYSE	DLA	Fri, Jan 29, 2010	12.62	12.83	12.62	12.72
2242	NYSE	DLA	Thu, Jan 28, 2010	12.81	12.81	12.30	12.65
2241	NYSE	DLA	Wed, Jan 27, 2010	12.50	12.75	12.42	12.50
2240	NYSE	DLA	Tue, Jan 26, 2010	12.44	12.50	12.36	12.45
2239	NYSE	DLA	Mon, Jan 25, 2010	11.90	12.24	11.90	12.24
2238	NYSE	DLA	Fri, Jan 22, 2010	12.20	12.20	11.80	11.80
2237	NYSE	DLA	Thu, Jan 21, 2010	12.20	12.30	11.94	12.16
2236	NYSE	DLA	Wed, Jan 20, 2010	11.98	12.45	11.84	12.14
2235	NYSE	DLA	Tue, Jan 19, 2010	12.13	12.50	11.99	12.01
2234	NYSE	DLA	Fri, Jan 15, 2010	11.85	12.25	11.85	12.14
2233	NYSE	DLA	Thu, Jan 14, 2010	11.59	11.97	11.59	11.81
2232	NYSE	DLA	Wed, Jan 13, 2010	11.50	11.97	10.80	11.97
2231	NYSE	DLA	Tue, Jan 12, 2010	11.74	11.74	11.43	11.43
2230	NYSE	DLA	Mon, Jan 11, 2010	11.70	11.96	11.55	11.66
2229	NYSE	DLA	Fri, Jan 8, 2010	10.98	11.00	10.98	11.00
2228	NYSE	DLA	Thu, Jan 7, 2010	10.79	11.00	10.69	10.87
2227	NYSE	DLA	Wed, Jan 6, 2010	10.72	10.72	10.50	10.70
2226	NYSE	DLA	Tue, Jan 5, 2010	10.87	11.05	10.30	10.30
2225	NYSE	DLA	Mon, Jan 4, 2010	10.76	10.94	10.76	10.94
2224	NYSE	DLA	Thu, Dec 31, 2009	10.99	10.99	10.20	10.86
2223	NYSE	DLA	Wed, Dec 30, 2009	11.40	11.42	10.80	10.90
2222	NYSE	DLA	Tue, Dec 29, 2009	11.34	11.34	11.25	11.25
2221	NYSE	DLA	Mon, Dec 28, 2009	11.50	11.80	11.00	11.42
2220	NYSE	DLA	Wed, Dec 23, 2009	11.12	11.12	11.00	11.00
2219	NYSE	DLA	Tue, Dec 22, 2009	11.10	11.15	10.65	11.15
2218	NYSE	DLA	Mon, Dec 21, 2009	11.30	11.30	10.94	11.13
2217	NYSE	DLA	Fri, Dec 18, 2009	10.95	11.30	10.92	11.30
2216	NYSE	DLA	Thu, Dec 17, 2009	11.50	11.85	11.00	11.16
2215	NYSE	DLA	Wed, Dec 16, 2009	11.22	11.40	11.21	11.29
2214	NYSE	DLA	Tue, Dec 15, 2009	11.06	11.15	11.05	11.15
2213	NYSE	DLA	Mon, Dec 14, 2009	10.74	11.25	10.74	11.15
2212	NYSE	DLA	Fri, Dec 11, 2009	10.75	10.75	10.74	10.74
2211	NYSE	DLA	Thu, Dec 10, 2009	10.81	10.98	10.74	10.74
2210	NYSE	DLA	Wed, Dec 9, 2009	10.70	10.78	10.70	10.75
2209	NYSE	DLA	Tue, Dec 8, 2009	10.44	10.78	10.44	10.73
2208	NYSE	DLA	Mon, Dec 7, 2009	10.51	10.60	10.19	10.60
2207	NYSE	DLA	Fri, Dec 4, 2009	10.25	10.48	9.60	10.47
2206	NYSE	DLA	Thu, Dec 3, 2009	10.11	10.97	10.11	10.36
2205	NYSE	DLA	Wed, Dec 2, 2009	9.70	10.20	9.60	10.05
2204	NYSE	DLA	Tue, Dec 1, 2009	10.48	10.48	9.47	9.66
2203	NYSE	DLA	Mon, Nov 30, 2009	10.26	10.50	10.10	10.48
2202	NYSE	DLA	Fri, Nov 27, 2009	10.36	10.50	10.00	10.24
2201	NYSE	DLA	Wed, Nov 25, 2009	10.35	10.86	10.00	10.44
2200	NYSE	DLA	Tue, Nov 24, 2009	10.90	10.90	10.50	10.62
2199	NYSE	DLA	Mon, Nov 23, 2009	10.72	10.95	10.50	10.95
2198	NYSE	DLA	Fri, Nov 20, 2009	10.88	10.97	10.75	10.97
2197	NYSE	DLA	Thu, Nov 19, 2009	10.86	11.10	10.86	11.00
2196	NYSE	DLA	Wed, Nov 18, 2009	10.49	10.81	10.05	10.81
2195	NYSE	DLA	Tue, Nov 17, 2009	10.45	10.60	10.45	10.56
2194	NYSE	DLA	Mon, Nov 16, 2009	10.52	10.75	10.52	10.60
2193	NYSE	DLA	Fri, Nov 13, 2009	10.60	11.00	10.60	10.75
2192	NYSE	DLA	Thu, Nov 12, 2009	11.00	11.16	10.81	11.16
2191	NYSE	DLA	Wed, Nov 11, 2009	10.91	11.00	10.90	11.00
2190	NYSE	DLA	Tue, Nov 10, 2009	11.00	11.21	10.93	11.21
2189	NYSE	DLA	Mon, Nov 9, 2009	10.90	11.38	10.90	11.20
2188	NYSE	DLA	Fri, Nov 6, 2009	11.49	11.49	11.10	11.39
2187	NYSE	DLA	Thu, Nov 5, 2009	10.58	11.30	10.58	11.30
2186	NYSE	DLA	Wed, Nov 4, 2009	9.65	10.75	9.65	10.34
2185	NYSE	DLA	Tue, Nov 3, 2009	9.10	9.45	8.28	9.45
2184	NYSE	DLA	Mon, Nov 2, 2009	8.93	9.79	8.86	9.30
2183	NYSE	DLA	Fri, Oct 30, 2009	8.83	9.02	8.83	8.84
2182	NYSE	DLA	Thu, Oct 29, 2009	9.18	9.18	8.90	8.90
2181	NYSE	DLA	Wed, Oct 28, 2009	9.41	9.41	9.03	9.12
2180	NYSE	DLA	Tue, Oct 27, 2009	9.59	9.65	9.28	9.55
2179	NYSE	DLA	Mon, Oct 26, 2009	9.79	9.80	9.10	9.10
2178	NYSE	DLA	Fri, Oct 23, 2009	8.80	10.48	8.30	9.65
2177	NYSE	DLA	Thu, Oct 22, 2009	7.60	7.86	7.60	7.77
2176	NYSE	DLA	Wed, Oct 21, 2009	7.81	7.81	7.52	7.62
2175	NYSE	DLA	Tue, Oct 20, 2009	7.75	7.89	7.63	7.63
2174	NYSE	DLA	Mon, Oct 19, 2009	7.85	7.95	7.73	7.73
2173	NYSE	DLA	Fri, Oct 16, 2009	7.53	7.73	7.53	7.73
2172	NYSE	DLA	Thu, Oct 15, 2009	7.75	7.80	7.66	7.68
2171	NYSE	DLA	Wed, Oct 14, 2009	7.72	7.74	7.72	7.74
2170	NYSE	DLA	Tue, Oct 13, 2009	7.69	7.71	7.60	7.71
2169	NYSE	DLA	Mon, Oct 12, 2009	7.68	7.68	7.67	7.67
2168	NYSE	DLA	Fri, Oct 9, 2009	7.67	7.67	7.67	7.67
2167	NYSE	DLA	Thu, Oct 8, 2009	7.75	7.75	7.75	7.75
2166	NYSE	DLA	Wed, Oct 7, 2009	7.67	7.75	7.65	7.66
2165	NYSE	DLA	Tue, Oct 6, 2009	7.77	7.95	7.68	7.68
2164	NYSE	DLA	Mon, Oct 5, 2009	7.75	7.90	7.75	7.78
2163	NYSE	DLA	Fri, Oct 2, 2009	7.86	7.86	7.85	7.85
2162	NYSE	DLA	Thu, Oct 1, 2009	8.00	8.00	7.82	7.91
2161	NYSE	DLA	Wed, Sep 30, 2009	8.02	8.02	8.00	8.00
2160	NYSE	DLA	Tue, Sep 29, 2009	8.15	8.15	8.00	8.00
2159	NYSE	DLA	Fri, Sep 25, 2009	8.11	8.25	8.11	8.13
2158	NYSE	DLA	Thu, Sep 24, 2009	8.15	8.15	8.07	8.12
2157	NYSE	DLA	Wed, Sep 23, 2009	8.40	8.40	8.26	8.26
2156	NYSE	DLA	Tue, Sep 22, 2009	8.31	8.32	8.21	8.22
2155	NYSE	DLA	Mon, Sep 21, 2009	8.37	8.40	8.31	8.34
2154	NYSE	DLA	Fri, Sep 18, 2009	7.90	8.73	7.84	8.73
2153	NYSE	DLA	Thu, Sep 17, 2009	8.00	8.00	7.99	7.99
2152	NYSE	DLA	Wed, Sep 16, 2009	8.21	8.22	8.00	8.00
2151	NYSE	DLA	Tue, Sep 15, 2009	8.05	8.24	8.05	8.23
2150	NYSE	DLA	Mon, Sep 14, 2009	8.29	8.29	8.08	8.09
2149	NYSE	DLA	Fri, Sep 11, 2009	8.16	8.26	8.11	8.11
2148	NYSE	DLA	Thu, Sep 10, 2009	8.25	8.25	8.16	8.16
2147	NYSE	DLA	Wed, Sep 9, 2009	8.21	8.24	8.01	8.24
2146	NYSE	DLA	Tue, Sep 8, 2009	8.17	8.26	8.17	8.20
2145	NYSE	DLA	Thu, Sep 3, 2009	8.36	8.47	8.33	8.33
2144	NYSE	DLA	Wed, Sep 2, 2009	8.40	8.40	8.35	8.35
2143	NYSE	DLA	Tue, Sep 1, 2009	8.59	8.59	8.44	8.44
2142	NYSE	DLA	Mon, Aug 31, 2009	8.56	8.56	8.00	8.34
2141	NYSE	DLA	Fri, Aug 28, 2009	8.78	8.92	8.47	8.68
2140	NYSE	DLA	Thu, Aug 27, 2009	9.05	9.05	8.66	8.86
2139	NYSE	DLA	Wed, Aug 26, 2009	9.15	9.15	9.07	9.11
2138	NYSE	DLA	Tue, Aug 25, 2009	9.06	9.13	9.06	9.10
2137	NYSE	DLA	Mon, Aug 24, 2009	9.15	9.15	9.06	9.06
2136	NYSE	DLA	Fri, Aug 21, 2009	9.00	9.15	9.00	9.14
2135	NYSE	DLA	Thu, Aug 20, 2009	9.02	9.16	9.00	9.15
2134	NYSE	DLA	Wed, Aug 19, 2009	9.21	9.23	9.04	9.04
2133	NYSE	DLA	Tue, Aug 18, 2009	9.01	9.23	8.99	9.22
2132	NYSE	DLA	Mon, Aug 17, 2009	8.99	9.00	8.84	8.95
2131	NYSE	DLA	Fri, Aug 14, 2009	8.99	9.15	8.84	9.04
2130	NYSE	DLA	Thu, Aug 13, 2009	8.59	8.59	8.54	8.54
2129	NYSE	DLA	Wed, Aug 12, 2009	8.55	8.57	8.55	8.55
2128	NYSE	DLA	Tue, Aug 11, 2009	8.52	8.52	8.50	8.50
2127	NYSE	DLA	Mon, Aug 10, 2009	8.90	8.90	8.10	8.53
2126	NYSE	DLA	Fri, Aug 7, 2009	8.50	8.98	8.50	8.97
2125	NYSE	DLA	Thu, Aug 6, 2009	8.28	8.48	8.28	8.48
2124	NYSE	DLA	Wed, Aug 5, 2009	8.43	8.43	8.42	8.42
2123	NYSE	DLA	Tue, Aug 4, 2009	8.42	8.42	8.42	8.42
2122	NYSE	DLA	Mon, Aug 3, 2009	8.43	8.45	8.30	8.42
2121	NYSE	DLA	Fri, Jul 31, 2009	8.45	8.45	8.45	8.45
2120	NYSE	DLA	Thu, Jul 30, 2009	8.56	8.56	7.72	8.50
2119	NYSE	DLA	Wed, Jul 29, 2009	8.59	8.59	8.57	8.57
2118	NYSE	DLA	Tue, Jul 28, 2009	8.46	8.60	8.46	8.60
2117	NYSE	DLA	Mon, Jul 27, 2009	8.47	8.60	8.18	8.60
2116	NYSE	DLA	Fri, Jul 24, 2009	8.65	8.65	8.50	8.50
2115	NYSE	DLA	Thu, Jul 23, 2009	8.00	8.65	7.93	8.65
2114	NYSE	DLA	Wed, Jul 22, 2009	7.90	7.95	7.90	7.94
2113	NYSE	DLA	Tue, Jul 21, 2009	7.65	7.80	7.59	7.70
2112	NYSE	DLA	Mon, Jul 20, 2009	7.00	7.65	7.00	7.50
2111	NYSE	DLA	Fri, Jul 17, 2009	6.80	7.00	6.80	7.00
2110	NYSE	DLA	Thu, Jul 16, 2009	6.70	6.85	6.65	6.80
2109	NYSE	DLA	Wed, Jul 15, 2009	6.75	6.82	6.65	6.82
2108	NYSE	DLA	Mon, Jul 13, 2009	6.69	6.75	6.67	6.67
2107	NYSE	DLA	Fri, Jul 10, 2009	6.60	6.71	6.59	6.71
2106	NYSE	DLA	Thu, Jul 9, 2009	6.69	6.73	6.68	6.73
2105	NYSE	DLA	Tue, Jul 7, 2009	6.74	6.74	6.68	6.68
2104	NYSE	DLA	Mon, Jul 6, 2009	6.81	6.82	6.80	6.80
2103	NYSE	DLA	Thu, Jul 2, 2009	6.87	6.87	6.86	6.87
2102	NYSE	DLA	Wed, Jul 1, 2009	6.90	6.99	6.89	6.89
2101	NYSE	DLA	Tue, Jun 30, 2009	6.85	6.89	6.85	6.88
2100	NYSE	DLA	Mon, Jun 29, 2009	6.70	6.84	6.70	6.84
2099	NYSE	DLA	Fri, Jun 26, 2009	6.85	6.85	6.85	6.85
2098	NYSE	DLA	Wed, Jun 24, 2009	6.65	6.85	6.50	6.71
2097	NYSE	DLA	Tue, Jun 23, 2009	6.85	6.85	6.75	6.85
2096	NYSE	DLA	Mon, Jun 22, 2009	6.85	6.85	6.35	6.72
2095	NYSE	DLA	Fri, Jun 19, 2009	6.93	6.94	6.93	6.94
2094	NYSE	DLA	Thu, Jun 18, 2009	6.88	6.88	6.88	6.88
2093	NYSE	DLA	Wed, Jun 17, 2009	6.84	6.85	6.69	6.83
2092	NYSE	DLA	Tue, Jun 16, 2009	7.14	7.14	6.90	6.90
2091	NYSE	DLA	Mon, Jun 15, 2009	7.31	7.45	6.90	7.14
2090	NYSE	DLA	Fri, Jun 12, 2009	7.60	7.70	7.46	7.46
2089	NYSE	DLA	Thu, Jun 11, 2009	7.46	7.65	7.28	7.60
2088	NYSE	DLA	Wed, Jun 10, 2009	7.65	7.65	7.60	7.61
2087	NYSE	DLA	Tue, Jun 9, 2009	7.64	7.71	7.58	7.61
2086	NYSE	DLA	Mon, Jun 8, 2009	7.66	7.66	7.64	7.66
2085	NYSE	DLA	Fri, Jun 5, 2009	7.70	7.71	7.65	7.65
2084	NYSE	DLA	Thu, Jun 4, 2009	7.72	7.72	7.28	7.60
2083	NYSE	DLA	Wed, Jun 3, 2009	7.57	7.72	7.47	7.72
2082	NYSE	DLA	Tue, Jun 2, 2009	7.71	7.72	7.68	7.72
2081	NYSE	DLA	Mon, Jun 1, 2009	7.53	7.95	7.53	7.71
2080	NYSE	DLA	Fri, May 29, 2009	7.83	7.83	7.17	7.70
2079	NYSE	DLA	Thu, May 28, 2009	8.05	8.05	7.08	7.50
2078	NYSE	DLA	Wed, May 27, 2009	6.18	9.00	6.18	9.00
2077	NYSE	DLA	Tue, May 26, 2009	6.04	6.04	5.98	6.04
2076	NYSE	DLA	Fri, May 22, 2009	5.91	6.04	5.90	6.04
2075	NYSE	DLA	Thu, May 21, 2009	6.31	6.31	5.75	5.76
2074	NYSE	DLA	Wed, May 20, 2009	6.11	6.16	6.11	6.15
2073	NYSE	DLA	Tue, May 19, 2009	6.10	6.11	6.09	6.11
2072	NYSE	DLA	Mon, May 18, 2009	5.86	6.10	5.86	6.10
2071	NYSE	DLA	Fri, May 15, 2009	5.72	5.82	5.53	5.71
2070	NYSE	DLA	Thu, May 14, 2009	5.66	5.71	5.66	5.71
2069	NYSE	DLA	Wed, May 13, 2009	5.70	5.70	5.65	5.70
2068	NYSE	DLA	Tue, May 12, 2009	5.84	5.84	5.69	5.75
2067	NYSE	DLA	Mon, May 11, 2009	5.65	5.65	5.61	5.62
2066	NYSE	DLA	Fri, May 8, 2009	5.55	5.70	5.55	5.70
2065	NYSE	DLA	Thu, May 7, 2009	5.52	5.72	5.52	5.60
2064	NYSE	DLA	Wed, May 6, 2009	5.62	5.77	5.50	5.55
2063	NYSE	DLA	Tue, May 5, 2009	5.60	5.71	5.60	5.62
2062	NYSE	DLA	Mon, May 4, 2009	5.75	5.75	5.59	5.64
2061	NYSE	DLA	Fri, May 1, 2009	5.99	6.14	5.99	6.01
2060	NYSE	DLA	Thu, Apr 30, 2009	6.01	6.15	5.90	5.99
2059	NYSE	DLA	Wed, Apr 29, 2009	6.25	6.25	6.05	6.20
2058	NYSE	DLA	Tue, Apr 28, 2009	6.23	6.25	6.23	6.25
2057	NYSE	DLA	Mon, Apr 27, 2009	6.17	6.29	6.14	6.14
2056	NYSE	DLA	Fri, Apr 24, 2009	6.25	6.75	5.63	6.08
2055	NYSE	DLA	Thu, Apr 23, 2009	6.20	6.20	6.20	6.20
2054	NYSE	DLA	Wed, Apr 22, 2009	5.90	6.20	5.90	6.20
2053	NYSE	DLA	Tue, Apr 21, 2009	6.00	6.00	5.83	5.90
2052	NYSE	DLA	Mon, Apr 20, 2009	5.84	6.00	5.84	5.98
2051	NYSE	DLA	Fri, Apr 17, 2009	5.30	5.69	5.30	5.69
2050	NYSE	DLA	Thu, Apr 16, 2009	5.19	5.43	5.19	5.43
2049	NYSE	DLA	Wed, Apr 15, 2009	5.15	5.18	5.15	5.18
2048	NYSE	DLA	Tue, Apr 14, 2009	5.09	5.14	5.09	5.14
2047	NYSE	DLA	Mon, Apr 13, 2009	5.00	5.09	4.92	5.09
2046	NYSE	DLA	Thu, Apr 9, 2009	5.00	5.00	4.99	5.00
2045	NYSE	DLA	Wed, Apr 8, 2009	4.90	4.91	4.89	4.90
2044	NYSE	DLA	Tue, Apr 7, 2009	4.90	4.90	4.90	4.90
2043	NYSE	DLA	Mon, Apr 6, 2009	4.90	4.90	4.90	4.90
2042	NYSE	DLA	Thu, Apr 2, 2009	4.48	4.94	4.45	4.94
2041	NYSE	DLA	Tue, Mar 31, 2009	4.25	4.42	4.25	4.33
2040	NYSE	DLA	Mon, Mar 30, 2009	4.35	4.35	4.25	4.27
2039	NYSE	DLA	Fri, Mar 27, 2009	4.40	4.50	4.40	4.50
2038	NYSE	DLA	Thu, Mar 26, 2009	4.25	4.30	4.25	4.30
2037	NYSE	DLA	Wed, Mar 25, 2009	4.25	4.41	4.25	4.40
2036	NYSE	DLA	Tue, Mar 24, 2009	4.45	4.45	4.40	4.40
2035	NYSE	DLA	Mon, Mar 23, 2009	4.30	4.60	4.30	4.60
2034	NYSE	DLA	Fri, Mar 20, 2009	4.42	4.42	4.42	4.42
2033	NYSE	DLA	Thu, Mar 19, 2009	4.20	4.35	4.20	4.35
2032	NYSE	DLA	Wed, Mar 18, 2009	4.08	4.08	4.00	4.08
2031	NYSE	DLA	Tue, Mar 17, 2009	4.05	4.10	4.04	4.05
2030	NYSE	DLA	Mon, Mar 16, 2009	3.90	4.01	3.90	4.01
2029	NYSE	DLA	Thu, Mar 12, 2009	3.75	4.09	3.75	4.06
2028	NYSE	DLA	Wed, Mar 11, 2009	3.75	3.75	3.75	3.75
2027	NYSE	DLA	Tue, Mar 10, 2009	3.65	3.75	3.53	3.75
2026	NYSE	DLA	Mon, Mar 9, 2009	3.77	3.89	3.76	3.76
2025	NYSE	DLA	Wed, Mar 4, 2009	3.81	3.89	3.81	3.89
2024	NYSE	DLA	Tue, Mar 3, 2009	3.92	3.92	3.50	3.69
2023	NYSE	DLA	Mon, Mar 2, 2009	4.25	4.25	3.71	4.01
2022	NYSE	DLA	Fri, Feb 27, 2009	4.15	4.25	4.00	4.25
2021	NYSE	DLA	Thu, Feb 26, 2009	4.06	4.26	4.06	4.25
2020	NYSE	DLA	Tue, Feb 24, 2009	4.00	4.09	4.00	4.09
2019	NYSE	DLA	Mon, Feb 23, 2009	3.66	4.00	3.66	4.00
2018	NYSE	DLA	Fri, Feb 20, 2009	3.90	4.00	3.89	4.00
2017	NYSE	DLA	Thu, Feb 19, 2009	4.01	4.01	4.00	4.00
2016	NYSE	DLA	Wed, Feb 18, 2009	3.92	4.01	3.85	4.01
2015	NYSE	DLA	Tue, Feb 17, 2009	3.93	3.93	3.81	3.81
2014	NYSE	DLA	Fri, Feb 13, 2009	4.09	4.14	4.05	4.05
2013	NYSE	DLA	Thu, Feb 12, 2009	4.15	4.15	4.15	4.15
2012	NYSE	DLA	Wed, Feb 11, 2009	4.16	4.20	4.15	4.15
2011	NYSE	DLA	Mon, Feb 9, 2009	4.24	4.30	4.15	4.30
2010	NYSE	DLA	Fri, Feb 6, 2009	4.25	4.31	4.25	4.31
2009	NYSE	DLA	Wed, Feb 4, 2009	4.16	4.25	4.16	4.25
2008	NYSE	DLA	Tue, Feb 3, 2009	4.25	4.25	3.99	4.19
2007	NYSE	DLA	Mon, Feb 2, 2009	3.91	4.25	3.91	4.25
2006	NYSE	DLA	Fri, Jan 30, 2009	3.67	4.00	3.67	3.80
2005	NYSE	DLA	Thu, Jan 29, 2009	3.39	3.60	3.38	3.52
2004	NYSE	DLA	Wed, Jan 28, 2009	3.18	3.44	3.18	3.44
2003	NYSE	DLA	Tue, Jan 27, 2009	3.14	3.16	3.14	3.15
2002	NYSE	DLA	Mon, Jan 26, 2009	3.07	3.19	2.72	3.19
2001	NYSE	DLA	Fri, Jan 23, 2009	3.10	3.10	3.10	3.10
2000	NYSE	DLA	Thu, Jan 22, 2009	3.20	3.20	3.20	3.20
1999	NYSE	DLA	Wed, Jan 21, 2009	3.20	3.36	3.10	3.10
1998	NYSE	DLA	Fri, Jan 16, 2009	3.05	3.11	2.96	3.11
1997	NYSE	DLA	Thu, Jan 15, 2009	3.00	3.10	2.90	2.95
1996	NYSE	DLA	Wed, Jan 14, 2009	3.10	3.28	3.05	3.05
1995	NYSE	DLA	Tue, Jan 13, 2009	3.34	3.44	3.19	3.20
1994	NYSE	DLA	Mon, Jan 12, 2009	3.35	3.53	3.20	3.25
1993	NYSE	DLA	Fri, Jan 9, 2009	3.12	3.13	3.08	3.08
1992	NYSE	DLA	Thu, Jan 8, 2009	3.35	3.35	3.18	3.22
1991	NYSE	DLA	Wed, Jan 7, 2009	3.35	3.49	3.35	3.45
1990	NYSE	DLA	Tue, Jan 6, 2009	3.49	3.52	3.32	3.40
1989	NYSE	DLA	Mon, Jan 5, 2009	3.44	3.50	3.44	3.50
1988	NYSE	DLA	Fri, Jan 2, 2009	3.56	3.56	3.46	3.54
1987	NYSE	DLA	Wed, Dec 31, 2008	3.25	3.71	3.20	3.71
1986	NYSE	DLA	Tue, Dec 30, 2008	3.27	3.30	3.05	3.20
1985	NYSE	DLA	Mon, Dec 29, 2008	3.45	3.47	3.34	3.37
1984	NYSE	DLA	Fri, Dec 26, 2008	3.45	3.45	3.45	3.45
1983	NYSE	DLA	Wed, Dec 24, 2008	3.61	3.61	3.27	3.50
1982	NYSE	DLA	Tue, Dec 23, 2008	3.70	3.70	3.60	3.61
1981	NYSE	DLA	Mon, Dec 22, 2008	3.71	3.80	3.61	3.64
1980	NYSE	DLA	Fri, Dec 19, 2008	3.70	3.77	3.64	3.65
1979	NYSE	DLA	Thu, Dec 18, 2008	3.78	3.78	3.78	3.78
1978	NYSE	DLA	Wed, Dec 17, 2008	3.79	3.80	3.70	3.80
1977	NYSE	DLA	Tue, Dec 16, 2008	3.75	3.79	3.75	3.79
1976	NYSE	DLA	Mon, Dec 15, 2008	3.82	3.99	3.56	3.66
1975	NYSE	DLA	Fri, Dec 12, 2008	3.67	3.86	3.67	3.86
1974	NYSE	DLA	Thu, Dec 11, 2008	4.05	4.05	3.90	3.90
1973	NYSE	DLA	Wed, Dec 10, 2008	3.94	4.14	3.94	4.09
1972	NYSE	DLA	Tue, Dec 9, 2008	3.71	3.90	3.71	3.90
1971	NYSE	DLA	Mon, Dec 8, 2008	3.96	3.96	3.70	3.76
1970	NYSE	DLA	Fri, Dec 5, 2008	3.71	3.89	3.70	3.75
1969	NYSE	DLA	Thu, Dec 4, 2008	3.66	3.85	3.66	3.80
1968	NYSE	DLA	Wed, Dec 3, 2008	3.79	3.94	3.78	3.94
1967	NYSE	DLA	Tue, Dec 2, 2008	3.85	4.00	3.70	3.88
1966	NYSE	DLA	Mon, Dec 1, 2008	4.34	4.54	3.45	3.45
1965	NYSE	DLA	Wed, Nov 26, 2008	4.26	4.71	4.26	4.71
1964	NYSE	DLA	Tue, Nov 25, 2008	4.26	4.27	4.07	4.27
1963	NYSE	DLA	Mon, Nov 24, 2008	4.26	4.48	4.26	4.26
1962	NYSE	DLA	Fri, Nov 21, 2008	4.51	4.51	4.32	4.32
1961	NYSE	DLA	Thu, Nov 20, 2008	4.78	4.78	4.50	4.50
1960	NYSE	DLA	Wed, Nov 19, 2008	4.78	4.79	4.77	4.79
1959	NYSE	DLA	Tue, Nov 18, 2008	4.85	5.10	4.83	5.05
1958	NYSE	DLA	Mon, Nov 17, 2008	5.36	5.39	5.36	5.36
1957	NYSE	DLA	Fri, Nov 14, 2008	5.60	5.60	5.57	5.57
1956	NYSE	DLA	Thu, Nov 13, 2008	5.50	5.75	5.50	5.75
1955	NYSE	DLA	Wed, Nov 12, 2008	5.61	5.95	5.61	5.72
1954	NYSE	DLA	Mon, Nov 10, 2008	5.69	5.75	5.69	5.75
1953	NYSE	DLA	Fri, Nov 7, 2008	5.57	5.98	5.57	5.71
1952	NYSE	DLA	Thu, Nov 6, 2008	5.90	6.05	5.86	5.96
1951	NYSE	DLA	Wed, Nov 5, 2008	6.10	6.12	6.06	6.06
1950	NYSE	DLA	Tue, Nov 4, 2008	6.15	6.20	6.15	6.15
1949	NYSE	DLA	Mon, Nov 3, 2008	6.01	6.14	6.01	6.14
1948	NYSE	DLA	Fri, Oct 31, 2008	6.07	6.29	6.06	6.29
1947	NYSE	DLA	Wed, Oct 29, 2008	6.23	6.35	6.11	6.11
1946	NYSE	DLA	Tue, Oct 28, 2008	6.14	6.23	6.06	6.23
1945	NYSE	DLA	Mon, Oct 27, 2008	6.15	6.25	6.06	6.23
1944	NYSE	DLA	Fri, Oct 24, 2008	5.82	5.88	5.65	5.80
1943	NYSE	DLA	Wed, Oct 22, 2008	6.07	6.37	6.05	6.05
1942	NYSE	DLA	Tue, Oct 21, 2008	6.50	6.35	6.35	6.35
1941	NYSE	DLA	Mon, Oct 20, 2008	5.63	6.75	5.63	6.51
1940	NYSE	DLA	Fri, Oct 17, 2008	5.88	6.03	5.70	5.75
1939	NYSE	DLA	Thu, Oct 16, 2008	6.50	6.50	5.98	6.03
1938	NYSE	DLA	Wed, Oct 15, 2008	6.70	6.70	6.50	6.50
1937	NYSE	DLA	Tue, Oct 14, 2008	6.62	6.85	6.47	6.60
1936	NYSE	DLA	Mon, Oct 13, 2008	6.18	6.39	6.00	6.12
1935	NYSE	DLA	Fri, Oct 10, 2008	5.70	6.15	5.05	6.15
1934	NYSE	DLA	Thu, Oct 9, 2008	5.80	5.84	5.40	5.55
1933	NYSE	DLA	Wed, Oct 8, 2008	5.45	5.85	5.45	5.85
1932	NYSE	DLA	Tue, Oct 7, 2008	6.11	6.22	5.75	5.92
1931	NYSE	DLA	Mon, Oct 6, 2008	6.23	6.23	5.87	6.08
1930	NYSE	DLA	Fri, Oct 3, 2008	6.21	6.74	6.21	6.42
1929	NYSE	DLA	Thu, Oct 2, 2008	6.44	6.80	6.40	6.40
1928	NYSE	DLA	Wed, Oct 1, 2008	8.35	8.35	6.50	6.70
1927	NYSE	DLA	Tue, Sep 30, 2008	6.01	8.35	6.01	8.35
1926	NYSE	DLA	Mon, Sep 29, 2008	6.72	6.73	6.10	6.13
1925	NYSE	DLA	Fri, Sep 26, 2008	6.65	6.74	6.61	6.71
1924	NYSE	DLA	Thu, Sep 25, 2008	6.50	6.75	6.50	6.74
1923	NYSE	DLA	Wed, Sep 24, 2008	6.35	6.40	6.34	6.40
1922	NYSE	DLA	Tue, Sep 23, 2008	5.81	6.25	5.81	6.25
1921	NYSE	DLA	Mon, Sep 22, 2008	6.29	6.50	5.80	6.03
1920	NYSE	DLA	Fri, Sep 19, 2008	6.25	6.42	6.16	6.41
1919	NYSE	DLA	Thu, Sep 18, 2008	6.70	6.71	6.51	6.51
1918	NYSE	DLA	Wed, Sep 17, 2008	6.63	6.87	6.57	6.70
1917	NYSE	DLA	Tue, Sep 16, 2008	6.58	6.70	6.55	6.70
1916	NYSE	DLA	Mon, Sep 15, 2008	6.62	6.69	6.58	6.69
1915	NYSE	DLA	Fri, Sep 12, 2008	6.06	6.70	6.06	6.64
1914	NYSE	DLA	Thu, Sep 11, 2008	6.74	6.87	6.47	6.60
1913	NYSE	DLA	Wed, Sep 10, 2008	6.98	6.98	6.55	6.68
1912	NYSE	DLA	Tue, Sep 9, 2008	6.95	6.95	6.70	6.93
1911	NYSE	DLA	Mon, Sep 8, 2008	6.99	6.99	6.80	6.97
1910	NYSE	DLA	Fri, Sep 5, 2008	6.80	6.95	6.72	6.89
1909	NYSE	DLA	Thu, Sep 4, 2008	6.74	6.95	6.60	6.89
1908	NYSE	DLA	Wed, Sep 3, 2008	6.85	6.99	6.75	6.99
1907	NYSE	DLA	Tue, Sep 2, 2008	7.00	7.00	6.80	6.85
1906	NYSE	DLA	Fri, Aug 29, 2008	6.86	7.04	6.86	6.95
1905	NYSE	DLA	Thu, Aug 28, 2008	7.00	7.00	6.83	6.91
1904	NYSE	DLA	Wed, Aug 27, 2008	7.00	7.00	6.90	6.91
1903	NYSE	DLA	Tue, Aug 26, 2008	7.08	7.30	6.88	7.00
1902	NYSE	DLA	Mon, Aug 25, 2008	6.99	7.05	6.70	7.00
1901	NYSE	DLA	Fri, Aug 22, 2008	6.73	7.02	6.65	7.02
1900	NYSE	DLA	Thu, Aug 21, 2008	6.76	6.90	6.65	6.90
1899	NYSE	DLA	Wed, Aug 20, 2008	6.30	6.99	6.15	6.94
1898	NYSE	DLA	Tue, Aug 19, 2008	5.84	6.30	5.84	6.20
1897	NYSE	DLA	Mon, Aug 18, 2008	5.70	6.10	5.70	6.10
1896	NYSE	DLA	Fri, Aug 15, 2008	5.09	6.70	5.00	5.75
1895	NYSE	DLA	Thu, Aug 14, 2008	4.89	5.03	4.56	4.70
1894	NYSE	DLA	Wed, Aug 13, 2008	5.00	5.00	5.00	5.00
1893	NYSE	DLA	Tue, Aug 12, 2008	5.11	5.11	4.93	4.96
1892	NYSE	DLA	Mon, Aug 11, 2008	4.75	5.12	4.75	5.11
1891	NYSE	DLA	Fri, Aug 8, 2008	4.86	4.94	4.75	4.94
1890	NYSE	DLA	Thu, Aug 7, 2008	4.75	4.82	4.75	4.81
1889	NYSE	DLA	Wed, Aug 6, 2008	4.68	4.79	4.68	4.75
1888	NYSE	DLA	Tue, Aug 5, 2008	4.30	4.58	4.20	4.58
1887	NYSE	DLA	Mon, Aug 4, 2008	4.19	4.19	4.19	4.19
1886	NYSE	DLA	Fri, Aug 1, 2008	4.34	4.44	4.12	4.12
1885	NYSE	DLA	Thu, Jul 31, 2008	4.26	4.35	4.25	4.35
1884	NYSE	DLA	Wed, Jul 30, 2008	4.25	4.40	4.23	4.23
1883	NYSE	DLA	Tue, Jul 29, 2008	4.25	4.52	4.25	4.35
1882	NYSE	DLA	Mon, Jul 28, 2008	4.67	4.67	4.25	4.25
1881	NYSE	DLA	Fri, Jul 25, 2008	4.71	4.71	4.55	4.55
1880	NYSE	DLA	Thu, Jul 24, 2008	4.82	4.82	4.82	4.82
1879	NYSE	DLA	Wed, Jul 23, 2008	4.53	4.83	4.53	4.83
1878	NYSE	DLA	Tue, Jul 22, 2008	4.46	4.50	4.46	4.50
1877	NYSE	DLA	Mon, Jul 21, 2008	4.50	4.58	4.41	4.46
1876	NYSE	DLA	Fri, Jul 18, 2008	4.51	4.60	4.51	4.55
1875	NYSE	DLA	Thu, Jul 17, 2008	4.70	4.84	4.57	4.60
1874	NYSE	DLA	Wed, Jul 16, 2008	4.60	4.83	4.50	4.82
1873	NYSE	DLA	Tue, Jul 15, 2008	4.58	4.70	4.45	4.70
1872	NYSE	DLA	Mon, Jul 14, 2008	4.90	4.90	4.50	4.57
1871	NYSE	DLA	Fri, Jul 11, 2008	4.62	4.87	4.54	4.79
1870	NYSE	DLA	Thu, Jul 10, 2008	4.27	4.59	4.27	4.57
1869	NYSE	DLA	Wed, Jul 9, 2008	4.35	4.50	4.26	4.36
1868	NYSE	DLA	Tue, Jul 8, 2008	4.31	4.35	4.21	4.31
1867	NYSE	DLA	Mon, Jul 7, 2008	3.95	4.25	3.95	4.25
1866	NYSE	DLA	Thu, Jul 3, 2008	4.00	4.00	3.98	4.00
1865	NYSE	DLA	Wed, Jul 2, 2008	3.75	3.85	3.75	3.85
1864	NYSE	DLA	Tue, Jul 1, 2008	3.70	3.75	3.70	3.75
1863	NYSE	DLA	Mon, Jun 30, 2008	3.64	3.73	3.64	3.65
1862	NYSE	DLA	Fri, Jun 27, 2008	3.66	3.80	3.48	3.70
1861	NYSE	DLA	Thu, Jun 26, 2008	3.95	3.95	3.70	3.70
1860	NYSE	DLA	Wed, Jun 25, 2008	3.75	4.05	3.75	3.94
1859	NYSE	DLA	Tue, Jun 24, 2008	3.55	3.70	3.20	3.70
1858	NYSE	DLA	Mon, Jun 23, 2008	4.31	4.35	3.50	3.51
1857	NYSE	DLA	Fri, Jun 20, 2008	4.57	4.83	3.96	3.96
1856	NYSE	DLA	Thu, Jun 19, 2008	4.75	4.87	4.31	4.51
1855	NYSE	DLA	Wed, Jun 18, 2008	3.60	4.30	3.60	4.25
1854	NYSE	DLA	Tue, Jun 17, 2008	3.49	3.75	3.38	3.72
1853	NYSE	DLA	Mon, Jun 16, 2008	3.59	3.59	3.30	3.40
1852	NYSE	DLA	Fri, Jun 13, 2008	2.89	3.75	2.89	3.30
1851	NYSE	DLA	Thu, Jun 12, 2008	2.50	3.00	2.40	2.85
1850	NYSE	DLA	Wed, Jun 11, 2008	2.15	2.39	2.11	2.29
1849	NYSE	DLA	Tue, Jun 10, 2008	2.74	2.74	2.09	2.09
1848	NYSE	DLA	Mon, Jun 9, 2008	2.85	2.93	2.66	2.66
1847	NYSE	DLA	Fri, Jun 6, 2008	2.90	2.92	2.86	2.90
1846	NYSE	DLA	Thu, Jun 5, 2008	2.99	3.05	2.92	2.94
1845	NYSE	DLA	Wed, Jun 4, 2008	3.00	3.08	2.95	2.99
1844	NYSE	DLA	Tue, Jun 3, 2008	3.05	3.05	2.98	3.04
1843	NYSE	DLA	Mon, Jun 2, 2008	3.08	3.08	3.00	3.02
1842	NYSE	DLA	Fri, May 30, 2008	3.02	3.08	2.96	2.97
1841	NYSE	DLA	Thu, May 29, 2008	2.91	3.10	2.91	2.95
1840	NYSE	DLA	Wed, May 28, 2008	3.00	3.09	2.92	2.95
1839	NYSE	DLA	Tue, May 27, 2008	3.01	3.09	2.95	3.02
1838	NYSE	DLA	Fri, May 23, 2008	3.31	3.31	2.35	3.02
1837	NYSE	DLA	Thu, May 22, 2008	3.50	3.51	3.30	3.36
1836	NYSE	DLA	Wed, May 21, 2008	3.51	3.51	3.50	3.51
1835	NYSE	DLA	Tue, May 20, 2008	3.65	3.65	3.56	3.56
1834	NYSE	DLA	Mon, May 19, 2008	3.65	3.83	3.65	3.65
1833	NYSE	DLA	Fri, May 16, 2008	3.60	3.85	3.60	3.65
1832	NYSE	DLA	Thu, May 15, 2008	3.82	3.83	3.65	3.66
1831	NYSE	DLA	Wed, May 14, 2008	3.94	3.95	3.78	3.78
1830	NYSE	DLA	Tue, May 13, 2008	3.98	3.99	3.91	3.91
1829	NYSE	DLA	Mon, May 12, 2008	4.00	4.00	3.91	3.94
1828	NYSE	DLA	Fri, May 9, 2008	4.01	4.02	3.90	3.90
1827	NYSE	DLA	Thu, May 8, 2008	4.06	4.14	4.01	4.02
1826	NYSE	DLA	Wed, May 7, 2008	4.40	4.40	4.05	4.06
1825	NYSE	DLA	Tue, May 6, 2008	4.46	4.46	4.45	4.45
1824	NYSE	DLA	Mon, May 5, 2008	4.47	4.50	4.31	4.45
1823	NYSE	DLA	Fri, May 2, 2008	4.64	4.64	4.46	4.46
1822	NYSE	DLA	Thu, May 1, 2008	4.30	4.55	4.30	4.36
1821	NYSE	DLA	Wed, Apr 30, 2008	4.35	4.70	4.34	4.40
1820	NYSE	DLA	Tue, Apr 29, 2008	4.39	4.39	4.15	4.34
1819	NYSE	DLA	Mon, Apr 28, 2008	4.25	4.25	4.07	4.15
1818	NYSE	DLA	Fri, Apr 25, 2008	4.07	4.20	3.91	4.06
1817	NYSE	DLA	Thu, Apr 24, 2008	3.64	4.18	3.50	3.95
1816	NYSE	DLA	Wed, Apr 23, 2008	3.99	3.99	3.52	3.60
1815	NYSE	DLA	Tue, Apr 22, 2008	4.34	4.35	3.80	3.91
1814	NYSE	DLA	Mon, Apr 21, 2008	4.49	4.49	4.30	4.30
1813	NYSE	DLA	Fri, Apr 18, 2008	4.37	4.59	4.37	4.43
1812	NYSE	DLA	Thu, Apr 17, 2008	4.51	4.61	4.41	4.41
1811	NYSE	DLA	Wed, Apr 16, 2008	4.75	4.80	4.36	4.60
1810	NYSE	DLA	Tue, Apr 15, 2008	4.80	4.80	4.45	4.65
1809	NYSE	DLA	Mon, Apr 14, 2008	5.11	5.40	4.75	4.80
1808	NYSE	DLA	Fri, Apr 11, 2008	6.75	6.75	4.98	5.00
1807	NYSE	DLA	Thu, Apr 10, 2008	6.85	7.34	6.85	7.01
1806	NYSE	DLA	Wed, Apr 9, 2008	7.30	7.45	7.30	7.45
1805	NYSE	DLA	Tue, Apr 8, 2008	7.17	7.26	7.05	7.26
1804	NYSE	DLA	Mon, Apr 7, 2008	7.45	7.45	7.40	7.40
1803	NYSE	DLA	Fri, Apr 4, 2008	7.37	7.40	7.25	7.35
1802	NYSE	DLA	Thu, Apr 3, 2008	6.87	7.45	6.87	7.45
1801	NYSE	DLA	Wed, Apr 2, 2008	6.66	6.90	6.66	6.87
1800	NYSE	DLA	Tue, Apr 1, 2008	6.10	6.94	6.10	6.80
1799	NYSE	DLA	Mon, Mar 31, 2008	6.00	6.04	5.90	6.04
1798	NYSE	DLA	Fri, Mar 28, 2008	6.10	6.19	6.04	6.04
1797	NYSE	DLA	Thu, Mar 27, 2008	6.40	6.45	6.20	6.20
1796	NYSE	DLA	Wed, Mar 26, 2008	6.47	6.47	6.27	6.30
1795	NYSE	DLA	Tue, Mar 25, 2008	6.85	6.85	6.45	6.50
1794	NYSE	DLA	Mon, Mar 24, 2008	7.50	7.50	6.60	6.99
1793	NYSE	DLA	Thu, Mar 20, 2008	7.88	8.00	7.30	7.30
1792	NYSE	DLA	Wed, Mar 19, 2008	7.93	7.93	7.91	7.91
1791	NYSE	DLA	Tue, Mar 18, 2008	8.00	8.02	8.00	8.02
1790	NYSE	DLA	Mon, Mar 17, 2008	8.17	8.17	8.10	8.10
1789	NYSE	DLA	Fri, Mar 14, 2008	8.20	8.20	8.07	8.07
1788	NYSE	DLA	Thu, Mar 13, 2008	8.29	8.39	8.29	8.30
1787	NYSE	DLA	Wed, Mar 12, 2008	8.30	8.45	8.19	8.25
1786	NYSE	DLA	Tue, Mar 11, 2008	8.40	8.40	8.25	8.40
1785	NYSE	DLA	Mon, Mar 10, 2008	8.55	8.55	8.41	8.50
1784	NYSE	DLA	Fri, Mar 7, 2008	8.53	8.60	8.31	8.31
1783	NYSE	DLA	Thu, Mar 6, 2008	8.70	8.70	8.46	8.46
1782	NYSE	DLA	Wed, Mar 5, 2008	8.60	8.78	8.45	8.78
1781	NYSE	DLA	Tue, Mar 4, 2008	8.69	8.74	8.52	8.55
1780	NYSE	DLA	Mon, Mar 3, 2008	8.88	8.95	8.71	8.71
1779	NYSE	DLA	Fri, Feb 29, 2008	8.95	8.95	8.80	8.87
1778	NYSE	DLA	Thu, Feb 28, 2008	8.91	8.91	8.79	8.82
1777	NYSE	DLA	Wed, Feb 27, 2008	8.95	9.15	8.94	9.15
1776	NYSE	DLA	Tue, Feb 26, 2008	8.69	9.00	8.66	8.88
1775	NYSE	DLA	Mon, Feb 25, 2008	8.54	8.67	8.50	8.66
1774	NYSE	DLA	Fri, Feb 22, 2008	8.40	8.72	8.33	8.55
1773	NYSE	DLA	Thu, Feb 21, 2008	8.35	8.35	8.35	8.35
1772	NYSE	DLA	Wed, Feb 20, 2008	8.30	8.44	8.30	8.31
1771	NYSE	DLA	Tue, Feb 19, 2008	8.25	8.26	8.20	8.26
1770	NYSE	DLA	Fri, Feb 15, 2008	8.10	8.40	8.10	8.20
1769	NYSE	DLA	Thu, Feb 14, 2008	8.26	8.35	8.16	8.27
1768	NYSE	DLA	Wed, Feb 13, 2008	8.27	8.34	8.25	8.25
1767	NYSE	DLA	Tue, Feb 12, 2008	8.25	8.29	8.25	8.25
1766	NYSE	DLA	Mon, Feb 11, 2008	8.31	8.37	8.25	8.25
1765	NYSE	DLA	Fri, Feb 8, 2008	8.41	8.41	8.30	8.30
1764	NYSE	DLA	Thu, Feb 7, 2008	8.60	8.60	8.36	8.36
1763	NYSE	DLA	Wed, Feb 6, 2008	8.51	8.59	8.50	8.50
1762	NYSE	DLA	Tue, Feb 5, 2008	8.75	8.85	8.45	8.52
1761	NYSE	DLA	Mon, Feb 4, 2008	8.86	8.90	8.65	8.65
1760	NYSE	DLA	Fri, Feb 1, 2008	8.90	8.94	8.85	8.90
1759	NYSE	DLA	Thu, Jan 31, 2008	8.95	9.02	8.80	8.93
1758	NYSE	DLA	Wed, Jan 30, 2008	9.15	9.24	9.00	9.05
1757	NYSE	DLA	Tue, Jan 29, 2008	8.58	9.34	8.58	9.04
1756	NYSE	DLA	Mon, Jan 28, 2008	8.02	8.65	8.00	8.50
1755	NYSE	DLA	Fri, Jan 25, 2008	6.49	8.22	6.49	8.18
1754	NYSE	DLA	Thu, Jan 24, 2008	6.91	7.12	6.91	7.12
1753	NYSE	DLA	Wed, Jan 23, 2008	6.70	7.01	6.60	6.87
1752	NYSE	DLA	Tue, Jan 22, 2008	6.26	7.04	6.26	6.80
1751	NYSE	DLA	Fri, Jan 18, 2008	6.90	6.93	6.86	6.88
1750	NYSE	DLA	Thu, Jan 17, 2008	6.82	6.96	6.59	6.73
1749	NYSE	DLA	Wed, Jan 16, 2008	7.31	7.33	6.85	7.00
1748	NYSE	DLA	Tue, Jan 15, 2008	7.58	7.71	6.65	7.26
1747	NYSE	DLA	Mon, Jan 14, 2008	6.78	6.85	6.77	6.79
1746	NYSE	DLA	Fri, Jan 11, 2008	6.76	6.80	6.50	6.78
1745	NYSE	DLA	Thu, Jan 10, 2008	6.76	6.95	6.70	6.76
1744	NYSE	DLA	Wed, Jan 9, 2008	6.75	6.81	6.75	6.77
1743	NYSE	DLA	Tue, Jan 8, 2008	6.76	6.85	6.71	6.77
1742	NYSE	DLA	Mon, Jan 7, 2008	6.75	6.78	6.70	6.76
1741	NYSE	DLA	Fri, Jan 4, 2008	7.13	7.13	6.76	6.84
1740	NYSE	DLA	Thu, Jan 3, 2008	7.18	7.18	6.95	7.00
1739	NYSE	DLA	Wed, Jan 2, 2008	7.14	7.25	7.10	7.10
1738	NYSE	DLA	Mon, Dec 31, 2007	7.10	7.15	7.10	7.12
1737	NYSE	DLA	Fri, Dec 28, 2007	7.16	7.16	7.10	7.15
1736	NYSE	DLA	Thu, Dec 27, 2007	6.72	7.20	6.70	7.11
1735	NYSE	DLA	Wed, Dec 26, 2007	6.79	7.45	6.51	6.86
1734	NYSE	DLA	Mon, Dec 24, 2007	6.99	7.06	6.88	6.90
1733	NYSE	DLA	Fri, Dec 21, 2007	7.36	7.36	6.85	6.94
1732	NYSE	DLA	Thu, Dec 20, 2007	6.96	7.45	6.96	7.21
1731	NYSE	DLA	Wed, Dec 19, 2007	7.45	7.48	7.20	7.40
1730	NYSE	DLA	Tue, Dec 18, 2007	7.90	7.93	7.65	7.65
1729	NYSE	DLA	Mon, Dec 17, 2007	7.73	8.00	7.50	7.94
1728	NYSE	DLA	Fri, Dec 14, 2007	7.97	8.28	7.81	7.99
1727	NYSE	DLA	Thu, Dec 13, 2007	8.21	8.21	7.96	8.16
1726	NYSE	DLA	Wed, Dec 12, 2007	8.85	8.85	8.20	8.46
1725	NYSE	DLA	Tue, Dec 11, 2007	8.80	8.87	8.76	8.80
1724	NYSE	DLA	Mon, Dec 10, 2007	8.65	9.33	8.63	9.10
1723	NYSE	DLA	Fri, Dec 7, 2007	9.30	9.30	8.61	8.69
1722	NYSE	DLA	Thu, Dec 6, 2007	9.99	9.99	9.25	9.31
1721	NYSE	DLA	Wed, Dec 5, 2007	10.02	10.02	9.85	9.87
1720	NYSE	DLA	Tue, Dec 4, 2007	10.22	10.25	9.90	9.95
1719	NYSE	DLA	Mon, Dec 3, 2007	9.79	10.50	9.75	10.19
1718	NYSE	DLA	Fri, Nov 30, 2007	8.83	10.03	8.24	9.75
1717	NYSE	DLA	Thu, Nov 29, 2007	9.04	10.39	8.74	9.01
1716	NYSE	DLA	Wed, Nov 28, 2007	9.00	9.45	8.93	8.99
1715	NYSE	DLA	Tue, Nov 27, 2007	8.80	9.03	8.55	8.98
1714	NYSE	DLA	Mon, Nov 26, 2007	8.86	8.90	8.82	8.89
1713	NYSE	DLA	Fri, Nov 23, 2007	8.85	9.00	8.85	9.00
1712	NYSE	DLA	Wed, Nov 21, 2007	8.95	9.00	8.70	8.70
1711	NYSE	DLA	Tue, Nov 20, 2007	8.86	9.08	8.79	8.99
1710	NYSE	DLA	Mon, Nov 19, 2007	9.62	9.75	8.51	8.85
1709	NYSE	DLA	Fri, Nov 16, 2007	8.70	9.75	8.70	9.62
1708	NYSE	DLA	Thu, Nov 15, 2007	7.90	8.70	7.85	8.60
1707	NYSE	DLA	Wed, Nov 14, 2007	8.31	8.65	7.90	7.90
1706	NYSE	DLA	Tue, Nov 13, 2007	8.52	8.55	7.61	8.29
1705	NYSE	DLA	Mon, Nov 12, 2007	8.24	8.77	8.24	8.45
1704	NYSE	DLA	Fri, Nov 9, 2007	8.16	9.77	6.06	8.50
1703	NYSE	DLA	Thu, Nov 8, 2007	9.85	9.85	8.97	8.97
1702	NYSE	DLA	Wed, Nov 7, 2007	10.12	10.17	9.60	9.63
1701	NYSE	DLA	Tue, Nov 6, 2007	10.56	10.56	9.60	9.92
1700	NYSE	DLA	Mon, Nov 5, 2007	12.05	12.05	10.55	10.56
1699	NYSE	DLA	Fri, Nov 2, 2007	15.90	15.91	10.21	12.01
1698	NYSE	DLA	Thu, Nov 1, 2007	16.44	16.45	16.35	16.35
1697	NYSE	DLA	Wed, Oct 31, 2007	16.10	16.30	16.10	16.29
1696	NYSE	DLA	Tue, Oct 30, 2007	16.05	16.25	15.98	16.25
1695	NYSE	DLA	Mon, Oct 29, 2007	16.35	16.50	16.01	16.25
1694	NYSE	DLA	Fri, Oct 26, 2007	16.50	16.60	16.50	16.50
1693	NYSE	DLA	Thu, Oct 25, 2007	16.53	16.65	16.50	16.50
1692	NYSE	DLA	Wed, Oct 24, 2007	16.50	16.50	16.50	16.50
1691	NYSE	DLA	Tue, Oct 23, 2007	16.71	16.81	16.50	16.50
1690	NYSE	DLA	Mon, Oct 22, 2007	16.91	17.05	16.70	16.70
1689	NYSE	DLA	Fri, Oct 19, 2007	17.03	17.25	16.86	17.00
1688	NYSE	DLA	Thu, Oct 18, 2007	17.00	17.17	17.00	17.01
1687	NYSE	DLA	Wed, Oct 17, 2007	17.09	17.11	17.00	17.00
1686	NYSE	DLA	Tue, Oct 16, 2007	16.98	17.15	16.95	17.05
1685	NYSE	DLA	Mon, Oct 15, 2007	17.00	17.04	16.99	16.99
1684	NYSE	DLA	Fri, Oct 12, 2007	17.05	17.05	17.00	17.05
1683	NYSE	DLA	Thu, Oct 11, 2007	17.07	17.25	17.00	17.00
1682	NYSE	DLA	Wed, Oct 10, 2007	17.02	17.08	17.00	17.00
1681	NYSE	DLA	Tue, Oct 9, 2007	16.80	17.10	16.76	17.03
1680	NYSE	DLA	Mon, Oct 8, 2007	16.46	16.70	16.39	16.67
1679	NYSE	DLA	Fri, Oct 5, 2007	16.74	16.74	16.65	16.71
1678	NYSE	DLA	Thu, Oct 4, 2007	16.30	16.81	16.26	16.81
1677	NYSE	DLA	Wed, Oct 3, 2007	16.50	16.55	16.34	16.48
1676	NYSE	DLA	Tue, Oct 2, 2007	16.40	16.55	16.30	16.40
1675	NYSE	DLA	Mon, Oct 1, 2007	17.11	17.11	16.30	16.33
1674	NYSE	DLA	Fri, Sep 28, 2007	17.30	17.30	16.70	17.10
1673	NYSE	DLA	Thu, Sep 27, 2007	17.24	17.45	17.05	17.31
1672	NYSE	DLA	Wed, Sep 26, 2007	17.33	17.45	17.31	17.45
1671	NYSE	DLA	Tue, Sep 25, 2007	17.10	17.34	17.00	17.32
1670	NYSE	DLA	Mon, Sep 24, 2007	17.20	17.26	17.00	17.16
1669	NYSE	DLA	Fri, Sep 21, 2007	17.45	17.45	17.42	17.45
1668	NYSE	DLA	Thu, Sep 20, 2007	17.40	17.45	17.30	17.45
1667	NYSE	DLA	Wed, Sep 19, 2007	17.40	17.53	17.30	17.50
1666	NYSE	DLA	Tue, Sep 18, 2007	17.35	17.50	17.35	17.50
1665	NYSE	DLA	Mon, Sep 17, 2007	17.30	17.33	17.20	17.30
1664	NYSE	DLA	Fri, Sep 14, 2007	17.35	17.35	17.27	17.35
1663	NYSE	DLA	Thu, Sep 13, 2007	17.30	17.55	17.22	17.41
1662	NYSE	DLA	Wed, Sep 12, 2007	16.90	17.45	16.75	17.45
1661	NYSE	DLA	Tue, Sep 11, 2007	17.05	17.14	17.00	17.00
1660	NYSE	DLA	Mon, Sep 10, 2007	17.01	17.19	16.90	17.10
1659	NYSE	DLA	Fri, Sep 7, 2007	17.28	17.28	17.00	17.10
1658	NYSE	DLA	Thu, Sep 6, 2007	17.50	17.50	17.23	17.29
1657	NYSE	DLA	Wed, Sep 5, 2007	17.36	17.69	17.36	17.45
1656	NYSE	DLA	Tue, Sep 4, 2007	17.25	17.45	17.25	17.26
1655	NYSE	DLA	Fri, Aug 31, 2007	17.20	17.40	17.20	17.33
1654	NYSE	DLA	Thu, Aug 30, 2007	17.50	17.50	17.20	17.20
1653	NYSE	DLA	Wed, Aug 29, 2007	17.50	17.75	17.25	17.50
1652	NYSE	DLA	Tue, Aug 28, 2007	17.84	17.90	17.55	17.55
1651	NYSE	DLA	Mon, Aug 27, 2007	17.95	18.00	17.75	17.75
1650	NYSE	DLA	Fri, Aug 24, 2007	17.99	17.99	17.81	17.90
1649	NYSE	DLA	Thu, Aug 23, 2007	17.95	18.00	17.75	18.00
1648	NYSE	DLA	Wed, Aug 22, 2007	17.15	17.97	17.15	17.94
1647	NYSE	DLA	Tue, Aug 21, 2007	17.07	17.21	17.00	17.20
1646	NYSE	DLA	Mon, Aug 20, 2007	17.24	17.24	17.00	17.02
1645	NYSE	DLA	Fri, Aug 17, 2007	17.61	17.61	17.00	17.24
1644	NYSE	DLA	Thu, Aug 16, 2007	18.36	18.36	17.30	17.60
1643	NYSE	DLA	Wed, Aug 15, 2007	19.00	19.00	18.35	18.35
1642	NYSE	DLA	Tue, Aug 14, 2007	18.95	19.10	18.75	19.01
1641	NYSE	DLA	Mon, Aug 13, 2007	18.70	19.00	18.70	18.95
1640	NYSE	DLA	Fri, Aug 10, 2007	18.70	19.10	18.60	18.95
1639	NYSE	DLA	Thu, Aug 9, 2007	18.90	18.95	18.79	18.85
1638	NYSE	DLA	Wed, Aug 8, 2007	19.35	19.35	18.80	19.15
1637	NYSE	DLA	Tue, Aug 7, 2007	19.50	19.50	19.30	19.30
1636	NYSE	DLA	Mon, Aug 6, 2007	19.80	19.99	16.38	19.39
1635	NYSE	DLA	Fri, Aug 3, 2007	19.95	19.99	19.70	19.90
1634	NYSE	DLA	Thu, Aug 2, 2007	19.70	19.98	19.56	19.95
1633	NYSE	DLA	Wed, Aug 1, 2007	19.32	19.65	19.32	19.63
1632	NYSE	DLA	Tue, Jul 31, 2007	19.20	19.50	19.20	19.33
1631	NYSE	DLA	Mon, Jul 30, 2007	18.60	19.24	18.60	19.20
1630	NYSE	DLA	Fri, Jul 27, 2007	18.15	18.35	18.15	18.35
1629	NYSE	DLA	Thu, Jul 26, 2007	18.10	18.17	18.02	18.10
1628	NYSE	DLA	Wed, Jul 25, 2007	18.10	18.19	18.10	18.11
1627	NYSE	DLA	Tue, Jul 24, 2007	18.15	18.20	18.15	18.17
1626	NYSE	DLA	Mon, Jul 23, 2007	18.15	18.18	18.00	18.05
1625	NYSE	DLA	Fri, Jul 20, 2007	18.15	18.15	18.05	18.05
1624	NYSE	DLA	Thu, Jul 19, 2007	18.00	18.05	17.70	18.05
1623	NYSE	DLA	Wed, Jul 18, 2007	17.90	18.24	17.90	18.10
1622	NYSE	DLA	Tue, Jul 17, 2007	17.90	17.90	17.65	17.75
1621	NYSE	DLA	Mon, Jul 16, 2007	17.69	17.80	17.61	17.80
1620	NYSE	DLA	Fri, Jul 13, 2007	17.81	17.81	17.45	17.60
1619	NYSE	DLA	Thu, Jul 12, 2007	18.00	18.00	17.75	18.00
1618	NYSE	DLA	Wed, Jul 11, 2007	18.10	18.10	17.94	18.00
1617	NYSE	DLA	Tue, Jul 10, 2007	17.95	18.19	17.95	18.00
1616	NYSE	DLA	Mon, Jul 9, 2007	18.45	18.50	17.85	17.88
1615	NYSE	DLA	Fri, Jul 6, 2007	18.30	18.30	18.29	18.29
1614	NYSE	DLA	Thu, Jul 5, 2007	18.42	18.42	17.95	18.13
1613	NYSE	DLA	Tue, Jul 3, 2007	18.40	18.48	18.30	18.40
1612	NYSE	DLA	Mon, Jul 2, 2007	18.15	18.30	18.00	18.30
1611	NYSE	DLA	Fri, Jun 29, 2007	18.20	18.20	17.80	18.15
1610	NYSE	DLA	Thu, Jun 28, 2007	17.90	18.10	17.90	18.10
1609	NYSE	DLA	Wed, Jun 27, 2007	18.43	18.50	17.85	18.10
1608	NYSE	DLA	Tue, Jun 26, 2007	18.20	18.45	18.20	18.43
1607	NYSE	DLA	Mon, Jun 25, 2007	18.10	18.25	17.80	18.10
1606	NYSE	DLA	Fri, Jun 22, 2007	18.00	18.00	17.90	18.00
1605	NYSE	DLA	Thu, Jun 21, 2007	17.75	18.35	17.75	18.11
1604	NYSE	DLA	Wed, Jun 20, 2007	17.75	18.11	17.50	18.11
1603	NYSE	DLA	Tue, Jun 19, 2007	17.65	17.75	17.50	17.50
1602	NYSE	DLA	Mon, Jun 18, 2007	17.49	17.60	17.40	17.55
1601	NYSE	DLA	Fri, Jun 15, 2007	17.43	17.52	17.40	17.48
1600	NYSE	DLA	Thu, Jun 14, 2007	17.60	17.60	16.81	17.27
1599	NYSE	DLA	Wed, Jun 13, 2007	17.10	17.60	17.10	17.45
1598	NYSE	DLA	Tue, Jun 12, 2007	17.09	17.19	17.00	17.18
1597	NYSE	DLA	Mon, Jun 11, 2007	16.95	17.24	16.90	17.10
1596	NYSE	DLA	Fri, Jun 8, 2007	16.90	17.00	16.85	16.90
1595	NYSE	DLA	Thu, Jun 7, 2007	16.55	16.85	16.55	16.85
1594	NYSE	DLA	Wed, Jun 6, 2007	16.82	16.82	16.65	16.75
1593	NYSE	DLA	Tue, Jun 5, 2007	16.85	16.95	16.70	16.82
1592	NYSE	DLA	Mon, Jun 4, 2007	16.70	16.98	16.70	16.98
1591	NYSE	DLA	Fri, Jun 1, 2007	16.65	16.84	16.53	16.82
1590	NYSE	DLA	Thu, May 31, 2007	17.23	17.25	16.10	16.69
1589	NYSE	DLA	Wed, May 30, 2007	16.95	17.10	16.95	17.01
1588	NYSE	DLA	Tue, May 29, 2007	17.10	17.25	16.95	17.00
1587	NYSE	DLA	Fri, May 25, 2007	17.10	17.10	17.00	17.10
1586	NYSE	DLA	Thu, May 24, 2007	16.80	17.00	16.75	17.00
1585	NYSE	DLA	Wed, May 23, 2007	17.15	17.60	14.97	16.70
1584	NYSE	DLA	Tue, May 22, 2007	16.70	17.00	16.70	17.00
1583	NYSE	DLA	Mon, May 21, 2007	16.85	17.00	16.85	16.85
1582	NYSE	DLA	Fri, May 18, 2007	16.85	17.00	16.85	17.00
1581	NYSE	DLA	Thu, May 17, 2007	16.90	17.10	16.90	17.00
1580	NYSE	DLA	Wed, May 16, 2007	16.85	17.15	16.85	17.00
1579	NYSE	DLA	Tue, May 15, 2007	17.10	17.10	17.00	17.04
1578	NYSE	DLA	Mon, May 14, 2007	16.90	17.08	16.90	17.00
1577	NYSE	DLA	Fri, May 11, 2007	16.90	17.00	16.90	17.00
1576	NYSE	DLA	Thu, May 10, 2007	16.75	16.85	16.75	16.77
1575	NYSE	DLA	Wed, May 9, 2007	16.55	16.75	16.50	16.65
1574	NYSE	DLA	Tue, May 8, 2007	16.60	16.60	16.00	16.57
1573	NYSE	DLA	Mon, May 7, 2007	16.80	16.80	16.60	16.60
1572	NYSE	DLA	Fri, May 4, 2007	16.80	16.84	16.65	16.69
1571	NYSE	DLA	Thu, May 3, 2007	16.90	17.04	16.80	16.80
1570	NYSE	DLA	Wed, May 2, 2007	17.10	17.10	16.90	17.00
1569	NYSE	DLA	Tue, May 1, 2007	17.35	17.35	17.00	17.02
1568	NYSE	DLA	Mon, Apr 30, 2007	16.95	17.60	16.90	17.26
1567	NYSE	DLA	Fri, Apr 27, 2007	17.37	17.37	17.02	17.02
1566	NYSE	DLA	Thu, Apr 26, 2007	17.25	17.54	17.25	17.50
1565	NYSE	DLA	Wed, Apr 25, 2007	17.00	17.09	17.00	17.09
1564	NYSE	DLA	Tue, Apr 24, 2007	17.45	17.45	17.00	17.15
1563	NYSE	DLA	Mon, Apr 23, 2007	17.50	17.50	17.40	17.40
1562	NYSE	DLA	Fri, Apr 20, 2007	17.60	17.60	17.50	17.50
1561	NYSE	DLA	Thu, Apr 19, 2007	17.40	17.66	17.40	17.66
1560	NYSE	DLA	Wed, Apr 18, 2007	17.85	17.85	17.16	17.26
1559	NYSE	DLA	Tue, Apr 17, 2007	17.66	17.74	17.66	17.66
1558	NYSE	DLA	Mon, Apr 16, 2007	17.46	17.79	17.46	17.79
1557	NYSE	DLA	Fri, Apr 13, 2007	17.50	17.60	17.50	17.60
1556	NYSE	DLA	Thu, Apr 12, 2007	17.36	17.59	17.36	17.59
1555	NYSE	DLA	Wed, Apr 11, 2007	17.40	17.50	17.30	17.50
1554	NYSE	DLA	Tue, Apr 10, 2007	17.43	17.52	17.35	17.50
1553	NYSE	DLA	Mon, Apr 9, 2007	17.10	17.45	17.10	17.44
1552	NYSE	DLA	Thu, Apr 5, 2007	17.50	17.50	16.95	17.00
1551	NYSE	DLA	Wed, Apr 4, 2007	17.55	17.55	17.20	17.38
1550	NYSE	DLA	Tue, Apr 3, 2007	17.46	17.50	17.16	17.45
1549	NYSE	DLA	Mon, Apr 2, 2007	17.35	17.49	17.25	17.45
1548	NYSE	DLA	Fri, Mar 30, 2007	17.50	17.50	17.14	17.40
1547	NYSE	DLA	Thu, Mar 29, 2007	17.50	17.50	17.46	17.49
1546	NYSE	DLA	Wed, Mar 28, 2007	17.49	17.50	17.49	17.50
1545	NYSE	DLA	Tue, Mar 27, 2007	17.55	17.55	17.50	17.50
1544	NYSE	DLA	Mon, Mar 26, 2007	17.49	18.50	17.40	17.55
1543	NYSE	DLA	Fri, Mar 23, 2007	17.41	17.42	17.38	17.38
1542	NYSE	DLA	Thu, Mar 22, 2007	17.47	17.60	17.41	17.41
1541	NYSE	DLA	Wed, Mar 21, 2007	17.35	17.40	17.16	17.40
1540	NYSE	DLA	Tue, Mar 20, 2007	17.23	17.35	17.15	17.35
1539	NYSE	DLA	Mon, Mar 19, 2007	17.05	17.22	17.05	17.22
1538	NYSE	DLA	Fri, Mar 16, 2007	17.01	17.20	17.01	17.13
1537	NYSE	DLA	Thu, Mar 15, 2007	17.00	17.25	17.00	17.09
1536	NYSE	DLA	Wed, Mar 14, 2007	17.11	17.24	16.81	17.00
1535	NYSE	DLA	Tue, Mar 13, 2007	17.46	17.50	17.05	17.36
1534	NYSE	DLA	Mon, Mar 12, 2007	17.47	17.47	17.31	17.44
1533	NYSE	DLA	Fri, Mar 9, 2007	17.50	17.50	17.25	17.42
1532	NYSE	DLA	Thu, Mar 8, 2007	17.25	17.54	17.20	17.50
1531	NYSE	DLA	Wed, Mar 7, 2007	17.15	17.35	17.15	17.35
1530	NYSE	DLA	Tue, Mar 6, 2007	17.15	17.25	16.80	17.24
1529	NYSE	DLA	Mon, Mar 5, 2007	17.00	17.22	16.85	16.95
1528	NYSE	DLA	Fri, Mar 2, 2007	17.30	17.41	16.85	17.15
1527	NYSE	DLA	Thu, Mar 1, 2007	17.35	17.74	17.20	17.33
1526	NYSE	DLA	Wed, Feb 28, 2007	16.95	17.47	16.95	17.45
1525	NYSE	DLA	Tue, Feb 27, 2007	16.80	17.07	16.80	17.00
1524	NYSE	DLA	Mon, Feb 26, 2007	17.00	17.30	16.76	16.90
1523	NYSE	DLA	Fri, Feb 23, 2007	16.76	17.00	16.76	16.97
1522	NYSE	DLA	Thu, Feb 22, 2007	17.00	17.00	16.70	16.82
1521	NYSE	DLA	Wed, Feb 21, 2007	16.76	17.00	16.70	17.00
1520	NYSE	DLA	Tue, Feb 20, 2007	16.75	16.84	16.70	16.76
1519	NYSE	DLA	Fri, Feb 16, 2007	16.68	16.69	16.30	16.69
1518	NYSE	DLA	Thu, Feb 15, 2007	16.69	16.69	16.51	16.56
1517	NYSE	DLA	Wed, Feb 14, 2007	16.65	16.65	16.35	16.64
1516	NYSE	DLA	Tue, Feb 13, 2007	16.55	16.59	16.55	16.56
1515	NYSE	DLA	Mon, Feb 12, 2007	14.91	16.64	14.91	16.64
1514	NYSE	DLA	Fri, Feb 9, 2007	16.54	16.55	16.41	16.51
1513	NYSE	DLA	Thu, Feb 8, 2007	16.53	16.54	16.36	16.45
1512	NYSE	DLA	Wed, Feb 7, 2007	16.64	16.64	16.36	16.55
1511	NYSE	DLA	Tue, Feb 6, 2007	16.90	16.90	16.66	16.70
1510	NYSE	DLA	Mon, Feb 5, 2007	16.85	16.96	16.69	16.80
1509	NYSE	DLA	Fri, Feb 2, 2007	16.30	16.94	16.10	16.74
1508	NYSE	DLA	Thu, Feb 1, 2007	16.40	16.40	15.55	16.24
1507	NYSE	DLA	Wed, Jan 31, 2007	16.31	16.31	16.31	16.31
1506	NYSE	DLA	Tue, Jan 30, 2007	16.24	16.39	16.20	16.31
1505	NYSE	DLA	Mon, Jan 29, 2007	16.20	16.60	16.15	16.25
1504	NYSE	DLA	Fri, Jan 26, 2007	16.20	16.40	16.20	16.40
1503	NYSE	DLA	Thu, Jan 25, 2007	15.90	16.17	15.90	16.11
1502	NYSE	DLA	Wed, Jan 24, 2007	15.65	15.97	15.47	15.91
1501	NYSE	DLA	Tue, Jan 23, 2007	15.51	15.66	15.50	15.60
1500	NYSE	DLA	Mon, Jan 22, 2007	15.68	15.68	15.40	15.60
1499	NYSE	DLA	Fri, Jan 19, 2007	15.50	15.85	15.45	15.55
1498	NYSE	DLA	Thu, Jan 18, 2007	15.35	15.67	15.30	15.50
1497	NYSE	DLA	Wed, Jan 17, 2007	15.40	15.50	15.19	15.38
1496	NYSE	DLA	Tue, Jan 16, 2007	15.40	15.40	15.19	15.30
1495	NYSE	DLA	Fri, Jan 12, 2007	15.65	15.65	15.26	15.50
1494	NYSE	DLA	Thu, Jan 11, 2007	15.75	15.75	15.35	15.52
1493	NYSE	DLA	Wed, Jan 10, 2007	15.80	15.88	15.75	15.83
1492	NYSE	DLA	Tue, Jan 9, 2007	16.00	16.09	15.92	15.92
1491	NYSE	DLA	Mon, Jan 8, 2007	16.36	16.48	16.07	16.22
1490	NYSE	DLA	Fri, Jan 5, 2007	17.63	17.65	17.25	17.65
1489	NYSE	DLA	Thu, Jan 4, 2007	17.79	18.10	17.51	17.51
1488	NYSE	DLA	Wed, Jan 3, 2007	17.11	17.80	17.11	17.33
1487	NYSE	DLA	Fri, Dec 29, 2006	17.01	17.14	16.77	17.09
1486	NYSE	DLA	Thu, Dec 28, 2006	17.01	17.13	17.01	17.10
1485	NYSE	DLA	Wed, Dec 27, 2006	17.30	17.30	17.00	17.01
1484	NYSE	DLA	Tue, Dec 26, 2006	17.25	17.25	17.15	17.15
1483	NYSE	DLA	Fri, Dec 22, 2006	16.52	16.99	16.50	16.99
1482	NYSE	DLA	Thu, Dec 21, 2006	16.68	16.68	16.45	16.45
1481	NYSE	DLA	Wed, Dec 20, 2006	16.65	17.00	16.45	16.51
1480	NYSE	DLA	Tue, Dec 19, 2006	17.41	17.41	16.81	17.00
1479	NYSE	DLA	Mon, Dec 18, 2006	17.65	17.65	17.16	17.25
1478	NYSE	DLA	Fri, Dec 15, 2006	17.60	17.75	17.60	17.75
1477	NYSE	DLA	Thu, Dec 14, 2006	17.82	17.85	17.70	17.71
1476	NYSE	DLA	Wed, Dec 13, 2006	18.04	18.04	17.92	17.92
1475	NYSE	DLA	Tue, Dec 12, 2006	17.97	17.99	17.97	17.99
1474	NYSE	DLA	Mon, Dec 11, 2006	17.81	17.82	17.81	17.82
1473	NYSE	DLA	Fri, Dec 8, 2006	17.82	17.91	17.82	17.91
1472	NYSE	DLA	Thu, Dec 7, 2006	17.90	17.91	17.81	17.91
1471	NYSE	DLA	Wed, Dec 6, 2006	17.95	18.00	17.85	17.85
1470	NYSE	DLA	Tue, Dec 5, 2006	18.02	18.02	17.88	17.91
1469	NYSE	DLA	Mon, Dec 4, 2006	18.00	18.03	18.00	18.02
1468	NYSE	DLA	Fri, Dec 1, 2006	17.90	18.00	17.90	18.00
1467	NYSE	DLA	Thu, Nov 30, 2006	17.96	17.99	17.84	17.86
1466	NYSE	DLA	Wed, Nov 29, 2006	18.10	18.10	17.92	18.05
1465	NYSE	DLA	Tue, Nov 28, 2006	18.15	18.15	17.95	18.10
1464	NYSE	DLA	Mon, Nov 27, 2006	18.35	18.37	17.91	18.05
1463	NYSE	DLA	Fri, Nov 24, 2006	18.35	18.45	18.35	18.37
1462	NYSE	DLA	Wed, Nov 22, 2006	18.43	18.43	18.26	18.28
1461	NYSE	DLA	Tue, Nov 21, 2006	18.26	18.46	18.26	18.39
1460	NYSE	DLA	Mon, Nov 20, 2006	18.30	18.48	18.27	18.48
1459	NYSE	DLA	Fri, Nov 17, 2006	18.45	18.55	18.32	18.45
1458	NYSE	DLA	Thu, Nov 16, 2006	18.41	18.44	18.38	18.44
1457	NYSE	DLA	Wed, Nov 15, 2006	18.40	18.60	18.40	18.48
1456	NYSE	DLA	Tue, Nov 14, 2006	18.60	18.60	18.45	18.45
1455	NYSE	DLA	Mon, Nov 13, 2006	18.10	18.70	18.10	18.69
1454	NYSE	DLA	Fri, Nov 10, 2006	18.30	18.30	18.21	18.25
1453	NYSE	DLA	Thu, Nov 9, 2006	18.25	18.33	18.25	18.30
1452	NYSE	DLA	Wed, Nov 8, 2006	18.70	18.75	18.33	18.36
1451	NYSE	DLA	Tue, Nov 7, 2006	18.70	19.05	18.41	18.90
1450	NYSE	DLA	Mon, Nov 6, 2006	18.29	18.68	18.20	18.49
1449	NYSE	DLA	Fri, Nov 3, 2006	18.25	18.40	18.25	18.40
1448	NYSE	DLA	Thu, Nov 2, 2006	18.60	18.60	18.26	18.32
1447	NYSE	DLA	Wed, Nov 1, 2006	18.65	18.68	18.50	18.60
1446	NYSE	DLA	Tue, Oct 31, 2006	19.00	19.86	18.40	18.50
1445	NYSE	DLA	Mon, Oct 30, 2006	18.65	18.79	18.65	18.79
1444	NYSE	DLA	Fri, Oct 27, 2006	18.65	18.67	18.48	18.65
1443	NYSE	DLA	Thu, Oct 26, 2006	18.45	18.60	18.34	18.60
1442	NYSE	DLA	Wed, Oct 25, 2006	17.94	18.49	17.94	18.48
1441	NYSE	DLA	Tue, Oct 24, 2006	17.60	17.95	17.60	17.84
1440	NYSE	DLA	Mon, Oct 23, 2006	17.88	17.88	17.42	17.69
1439	NYSE	DLA	Fri, Oct 20, 2006	18.02	18.02	17.86	18.00
1438	NYSE	DLA	Thu, Oct 19, 2006	18.02	18.11	18.02	18.02
1437	NYSE	DLA	Wed, Oct 18, 2006	18.22	18.25	18.01	18.08
1436	NYSE	DLA	Tue, Oct 17, 2006	18.19	18.35	18.11	18.19
1435	NYSE	DLA	Mon, Oct 16, 2006	19.40	19.40	17.80	18.20
1434	NYSE	DLA	Fri, Oct 13, 2006	20.38	20.50	20.21	20.50
1433	NYSE	DLA	Thu, Oct 12, 2006	19.91	20.32	19.91	20.29
1432	NYSE	DLA	Wed, Oct 11, 2006	20.10	20.10	19.92	20.02
1431	NYSE	DLA	Tue, Oct 10, 2006	20.20	20.20	20.10	20.11
1430	NYSE	DLA	Mon, Oct 9, 2006	19.62	20.50	19.62	20.00
1429	NYSE	DLA	Fri, Oct 6, 2006	20.10	20.26	19.53	19.60
1428	NYSE	DLA	Thu, Oct 5, 2006	20.10	20.22	19.92	20.22
1427	NYSE	DLA	Wed, Oct 4, 2006	20.25	20.25	19.96	20.11
1426	NYSE	DLA	Tue, Oct 3, 2006	20.23	20.50	19.91	20.10
1425	NYSE	DLA	Mon, Oct 2, 2006	20.50	20.50	19.94	20.34
1424	NYSE	DLA	Fri, Sep 29, 2006	19.55	19.64	19.40	19.50
1423	NYSE	DLA	Thu, Sep 28, 2006	19.16	19.70	19.16	19.37
1422	NYSE	DLA	Wed, Sep 27, 2006	19.10	19.19	19.10	19.19
1421	NYSE	DLA	Tue, Sep 26, 2006	19.17	19.20	18.74	19.00
1420	NYSE	DLA	Mon, Sep 25, 2006	18.89	19.30	18.89	19.15
1419	NYSE	DLA	Fri, Sep 22, 2006	18.48	18.85	18.48	18.84
1418	NYSE	DLA	Wed, Sep 20, 2006	18.49	18.52	18.41	18.45
1417	NYSE	DLA	Tue, Sep 19, 2006	18.51	18.61	18.45	18.45
1416	NYSE	DLA	Mon, Sep 18, 2006	18.69	18.80	18.55	18.57
1415	NYSE	DLA	Fri, Sep 15, 2006	18.73	18.74	18.56	18.74
1414	NYSE	DLA	Thu, Sep 14, 2006	18.80	18.90	18.75	18.75
1413	NYSE	DLA	Wed, Sep 13, 2006	18.87	18.90	18.86	18.86
1412	NYSE	DLA	Tue, Sep 12, 2006	19.20	19.20	19.00	19.00
1411	NYSE	DLA	Mon, Sep 11, 2006	19.25	19.25	18.92	19.20
1410	NYSE	DLA	Fri, Sep 8, 2006	19.16	19.20	19.00	19.06
1409	NYSE	DLA	Thu, Sep 7, 2006	19.49	19.49	19.06	19.06
1408	NYSE	DLA	Wed, Sep 6, 2006	19.40	19.50	19.35	19.35
1407	NYSE	DLA	Tue, Sep 5, 2006	19.50	19.50	19.38	19.38
1406	NYSE	DLA	Fri, Sep 1, 2006	19.40	19.48	19.40	19.48
1405	NYSE	DLA	Thu, Aug 31, 2006	19.68	19.85	19.13	19.33
1404	NYSE	DLA	Wed, Aug 30, 2006	19.28	19.63	19.27	19.63
1403	NYSE	DLA	Tue, Aug 29, 2006	19.00	19.28	18.85	19.20
1402	NYSE	DLA	Mon, Aug 28, 2006	18.20	19.00	18.00	19.00
1401	NYSE	DLA	Fri, Aug 25, 2006	18.03	18.36	18.03	18.35
1400	NYSE	DLA	Thu, Aug 24, 2006	18.30	18.30	18.12	18.13
1399	NYSE	DLA	Wed, Aug 23, 2006	17.47	18.33	17.30	18.30
1398	NYSE	DLA	Tue, Aug 22, 2006	17.40	17.68	17.28	17.62
1397	NYSE	DLA	Mon, Aug 21, 2006	17.16	17.38	17.16	17.26
1396	NYSE	DLA	Fri, Aug 18, 2006	17.34	18.40	16.76	16.95
1395	NYSE	DLA	Thu, Aug 17, 2006	16.70	16.80	16.48	16.65
1394	NYSE	DLA	Wed, Aug 16, 2006	17.10	17.10	16.52	16.55
1393	NYSE	DLA	Tue, Aug 15, 2006	17.30	17.30	17.00	17.00
1392	NYSE	DLA	Mon, Aug 14, 2006	17.70	17.82	17.15	17.15
1391	NYSE	DLA	Fri, Aug 11, 2006	17.85	17.85	17.85	17.85
1390	NYSE	DLA	Thu, Aug 10, 2006	17.85	18.00	17.78	17.81
1389	NYSE	DLA	Wed, Aug 9, 2006	18.20	18.23	17.91	17.91
1388	NYSE	DLA	Tue, Aug 8, 2006	18.30	18.55	18.25	18.28
1387	NYSE	DLA	Mon, Aug 7, 2006	17.72	18.19	17.72	18.13
1386	NYSE	DLA	Fri, Aug 4, 2006	17.38	17.74	17.38	17.74
1385	NYSE	DLA	Wed, Aug 2, 2006	17.50	17.50	17.25	17.45
1384	NYSE	DLA	Tue, Aug 1, 2006	17.29	17.49	17.26	17.47
1383	NYSE	DLA	Mon, Jul 31, 2006	17.00	17.44	16.79	17.44
1382	NYSE	DLA	Fri, Jul 28, 2006	17.15	17.15	17.10	17.10
1381	NYSE	DLA	Thu, Jul 27, 2006	17.08	17.24	17.08	17.24
1380	NYSE	DLA	Wed, Jul 26, 2006	17.10	17.11	17.10	17.11
1379	NYSE	DLA	Tue, Jul 25, 2006	17.25	17.25	17.20	17.21
1378	NYSE	DLA	Mon, Jul 24, 2006	17.40	17.40	17.29	17.29
1377	NYSE	DLA	Fri, Jul 21, 2006	17.40	17.41	17.40	17.41
1376	NYSE	DLA	Thu, Jul 20, 2006	17.65	17.65	17.50	17.50
1375	NYSE	DLA	Wed, Jul 19, 2006	17.65	17.80	17.55	17.71
1374	NYSE	DLA	Tue, Jul 18, 2006	17.55	17.70	17.25	17.55
1373	NYSE	DLA	Mon, Jul 17, 2006	17.75	17.75	17.12	17.48
1372	NYSE	DLA	Fri, Jul 14, 2006	17.61	17.70	17.61	17.62
1371	NYSE	DLA	Thu, Jul 13, 2006	17.80	17.90	17.75	17.75
1370	NYSE	DLA	Wed, Jul 12, 2006	17.70	17.80	17.70	17.80
1369	NYSE	DLA	Tue, Jul 11, 2006	18.05	18.05	17.80	17.83
1368	NYSE	DLA	Mon, Jul 10, 2006	17.80	18.16	17.80	18.10
1367	NYSE	DLA	Fri, Jul 7, 2006	17.80	17.98	17.80	17.91
1366	NYSE	DLA	Thu, Jul 6, 2006	17.75	17.96	17.63	17.67
1365	NYSE	DLA	Wed, Jul 5, 2006	17.40	17.69	17.40	17.65
1364	NYSE	DLA	Mon, Jul 3, 2006	17.10	17.49	17.10	17.49
1363	NYSE	DLA	Fri, Jun 30, 2006	16.70	17.25	16.70	17.14
1362	NYSE	DLA	Thu, Jun 29, 2006	16.90	17.07	16.75	16.80
1361	NYSE	DLA	Wed, Jun 28, 2006	16.99	17.00	16.82	16.86
1360	NYSE	DLA	Tue, Jun 27, 2006	16.85	17.00	16.80	16.90
1359	NYSE	DLA	Mon, Jun 26, 2006	16.86	17.15	16.59	16.81
1358	NYSE	DLA	Fri, Jun 23, 2006	16.65	16.86	16.65	16.86
1357	NYSE	DLA	Thu, Jun 22, 2006	16.30	16.69	16.29	16.56
1356	NYSE	DLA	Wed, Jun 21, 2006	15.95	16.35	15.95	16.27
1355	NYSE	DLA	Tue, Jun 20, 2006	15.81	15.85	15.77	15.85
1354	NYSE	DLA	Mon, Jun 19, 2006	16.45	16.45	15.84	15.90
1353	NYSE	DLA	Fri, Jun 16, 2006	16.55	16.55	16.30	16.39
1352	NYSE	DLA	Thu, Jun 15, 2006	16.85	16.94	16.55	16.60
1351	NYSE	DLA	Wed, Jun 14, 2006	17.35	17.40	16.90	16.94
1350	NYSE	DLA	Tue, Jun 13, 2006	17.35	17.35	17.35	17.35
1349	NYSE	DLA	Mon, Jun 12, 2006	17.55	17.55	17.45	17.45
1348	NYSE	DLA	Fri, Jun 9, 2006	17.63	17.65	17.57	17.57
1347	NYSE	DLA	Thu, Jun 8, 2006	17.90	17.90	17.57	17.57
1346	NYSE	DLA	Wed, Jun 7, 2006	17.87	17.93	17.87	17.90
1345	NYSE	DLA	Tue, Jun 6, 2006	17.98	17.99	17.90	17.92
1344	NYSE	DLA	Mon, Jun 5, 2006	17.59	17.99	17.59	17.99
1343	NYSE	DLA	Fri, Jun 2, 2006	17.57	17.62	17.57	17.62
1342	NYSE	DLA	Thu, Jun 1, 2006	17.46	17.54	17.46	17.51
1341	NYSE	DLA	Wed, May 31, 2006	17.50	17.50	17.37	17.37
1340	NYSE	DLA	Tue, May 30, 2006	17.65	17.68	17.55	17.55
1339	NYSE	DLA	Fri, May 26, 2006	17.65	17.75	17.65	17.75
1338	NYSE	DLA	Thu, May 25, 2006	17.50	17.60	17.50	17.60
1337	NYSE	DLA	Wed, May 24, 2006	17.80	17.80	17.40	17.40
1336	NYSE	DLA	Tue, May 23, 2006	17.90	17.95	17.85	17.86
1335	NYSE	DLA	Mon, May 22, 2006	18.48	18.48	17.80	17.80
1334	NYSE	DLA	Fri, May 19, 2006	18.40	18.45	17.92	18.38
1333	NYSE	DLA	Thu, May 18, 2006	18.93	18.93	17.45	18.50
1332	NYSE	DLA	Wed, May 17, 2006	19.10	19.10	18.80	18.98
1331	NYSE	DLA	Tue, May 16, 2006	19.00	19.09	19.00	19.04
1330	NYSE	DLA	Mon, May 15, 2006	18.80	18.99	18.50	18.91
1329	NYSE	DLA	Fri, May 12, 2006	18.98	18.99	18.80	18.87
1328	NYSE	DLA	Thu, May 11, 2006	18.80	18.84	18.80	18.84
1327	NYSE	DLA	Wed, May 10, 2006	18.95	19.00	18.50	18.80
1326	NYSE	DLA	Tue, May 9, 2006	17.96	18.85	17.96	18.85
1325	NYSE	DLA	Mon, May 8, 2006	17.40	18.25	17.37	18.11
1324	NYSE	DLA	Fri, May 5, 2006	17.30	17.40	17.21	17.39
1323	NYSE	DLA	Thu, May 4, 2006	17.35	17.50	17.26	17.50
1322	NYSE	DLA	Wed, May 3, 2006	17.10	17.30	17.05	17.30
1321	NYSE	DLA	Tue, May 2, 2006	17.33	17.33	17.23	17.23
1320	NYSE	DLA	Mon, May 1, 2006	17.20	17.39	17.15	17.33
1319	NYSE	DLA	Fri, Apr 28, 2006	17.45	17.45	17.02	17.09
1318	NYSE	DLA	Thu, Apr 27, 2006	17.15	17.42	17.15	17.42
1317	NYSE	DLA	Wed, Apr 26, 2006	17.34	17.37	17.30	17.31
1316	NYSE	DLA	Tue, Apr 25, 2006	17.38	17.40	17.20	17.34
1315	NYSE	DLA	Mon, Apr 24, 2006	17.65	17.65	17.10	17.31
1314	NYSE	DLA	Fri, Apr 21, 2006	17.55	17.80	17.45	17.45
1313	NYSE	DLA	Thu, Apr 20, 2006	17.55	17.55	17.25	17.35
1312	NYSE	DLA	Wed, Apr 19, 2006	17.40	17.70	17.30	17.70
1311	NYSE	DLA	Tue, Apr 18, 2006	17.50	17.61	17.42	17.60
1310	NYSE	DLA	Mon, Apr 17, 2006	17.90	18.00	17.57	17.61
1309	NYSE	DLA	Thu, Apr 13, 2006	18.00	18.00	17.95	18.00
1308	NYSE	DLA	Wed, Apr 12, 2006	17.94	18.00	17.92	18.00
1307	NYSE	DLA	Tue, Apr 11, 2006	17.70	17.84	17.70	17.74
1306	NYSE	DLA	Mon, Apr 10, 2006	17.25	17.98	17.25	17.70
1305	NYSE	DLA	Fri, Apr 7, 2006	17.15	17.15	17.12	17.12
1304	NYSE	DLA	Thu, Apr 6, 2006	17.20	17.20	17.02	17.02
1303	NYSE	DLA	Wed, Apr 5, 2006	17.39	17.39	17.17	17.17
1302	NYSE	DLA	Tue, Apr 4, 2006	17.78	17.78	17.36	17.36
1301	NYSE	DLA	Mon, Apr 3, 2006	17.82	17.90	17.66	17.71
1300	NYSE	DLA	Fri, Mar 31, 2006	17.24	17.85	17.24	17.73
1299	NYSE	DLA	Thu, Mar 30, 2006	16.80	17.20	16.80	17.20
1298	NYSE	DLA	Wed, Mar 29, 2006	16.97	16.97	16.80	16.89
1297	NYSE	DLA	Tue, Mar 28, 2006	16.62	16.93	16.62	16.93
1296	NYSE	DLA	Mon, Mar 27, 2006	17.00	17.00	16.60	16.62
1295	NYSE	DLA	Fri, Mar 24, 2006	17.00	17.10	16.95	17.00
1294	NYSE	DLA	Thu, Mar 23, 2006	16.95	17.20	16.90	16.93
1293	NYSE	DLA	Wed, Mar 22, 2006	16.67	16.99	16.67	16.85
1292	NYSE	DLA	Tue, Mar 21, 2006	16.20	16.53	16.19	16.52
1291	NYSE	DLA	Mon, Mar 20, 2006	15.75	16.15	15.75	16.00
1290	NYSE	DLA	Fri, Mar 17, 2006	16.19	16.20	15.50	15.74
1289	NYSE	DLA	Thu, Mar 16, 2006	16.25	16.25	16.04	16.10
1288	NYSE	DLA	Wed, Mar 15, 2006	16.40	16.59	16.21	16.40
1287	NYSE	DLA	Tue, Mar 14, 2006	17.05	17.05	16.51	16.90
1286	NYSE	DLA	Mon, Mar 13, 2006	17.25	17.25	16.90	16.90
1285	NYSE	DLA	Fri, Mar 10, 2006	17.25	17.37	17.17	17.25
1284	NYSE	DLA	Thu, Mar 9, 2006	17.30	17.30	17.11	17.15
1283	NYSE	DLA	Wed, Mar 8, 2006	17.49	17.59	17.31	17.38
1282	NYSE	DLA	Tue, Mar 7, 2006	17.69	17.70	17.43	17.49
1281	NYSE	DLA	Mon, Mar 6, 2006	18.00	18.80	17.70	17.74
1280	NYSE	DLA	Fri, Mar 3, 2006	17.55	17.55	17.24	17.25
1279	NYSE	DLA	Thu, Mar 2, 2006	16.85	17.30	16.42	17.20
1278	NYSE	DLA	Wed, Mar 1, 2006	15.60	16.60	15.52	16.60
1277	NYSE	DLA	Tue, Feb 28, 2006	15.66	15.98	15.41	15.50
1276	NYSE	DLA	Mon, Feb 27, 2006	16.55	16.95	15.50	15.56
1275	NYSE	DLA	Fri, Feb 24, 2006	16.55	16.73	16.42	16.45
1274	NYSE	DLA	Thu, Feb 23, 2006	17.00	17.00	16.60	16.68
1273	NYSE	DLA	Wed, Feb 22, 2006	17.73	17.75	16.95	16.99
1272	NYSE	DLA	Tue, Feb 21, 2006	18.10	18.10	17.72	17.72
1271	NYSE	DLA	Fri, Feb 17, 2006	18.15	18.30	18.00	18.00
1270	NYSE	DLA	Thu, Feb 16, 2006	18.40	18.40	17.91	18.07
1269	NYSE	DLA	Wed, Feb 15, 2006	18.90	18.95	17.95	18.20
1268	NYSE	DLA	Tue, Feb 14, 2006	19.08	19.08	18.80	18.80
1267	NYSE	DLA	Mon, Feb 13, 2006	19.06	19.13	19.05	19.13
1266	NYSE	DLA	Fri, Feb 10, 2006	19.00	19.10	19.00	19.10
1265	NYSE	DLA	Thu, Feb 9, 2006	19.05	19.05	18.80	19.00
1264	NYSE	DLA	Wed, Feb 8, 2006	19.20	19.20	18.95	18.96
1263	NYSE	DLA	Tue, Feb 7, 2006	19.30	19.30	19.06	19.10
1262	NYSE	DLA	Mon, Feb 6, 2006	19.00	19.20	19.00	19.20
1261	NYSE	DLA	Fri, Feb 3, 2006	18.85	19.05	18.85	19.00
1260	NYSE	DLA	Thu, Feb 2, 2006	19.65	19.66	18.05	18.71
1259	NYSE	DLA	Wed, Feb 1, 2006	19.36	19.70	19.36	19.70
1258	NYSE	DLA	Tue, Jan 31, 2006	19.41	19.51	19.36	19.46
1257	NYSE	DLA	Mon, Jan 30, 2006	19.75	19.89	19.57	19.66
1256	NYSE	DLA	Fri, Jan 27, 2006	19.85	19.90	19.53	19.53
1255	NYSE	DLA	Thu, Jan 26, 2006	19.98	20.25	19.70	19.70
1254	NYSE	DLA	Wed, Jan 25, 2006	19.90	19.96	19.81	19.90
1253	NYSE	DLA	Tue, Jan 24, 2006	19.75	19.85	19.73	19.73
1252	NYSE	DLA	Mon, Jan 23, 2006	19.35	19.65	19.35	19.64
1251	NYSE	DLA	Fri, Jan 20, 2006	19.95	20.00	19.35	19.50
1250	NYSE	DLA	Thu, Jan 19, 2006	19.38	19.55	19.38	19.55
1249	NYSE	DLA	Wed, Jan 18, 2006	19.24	19.70	19.18	19.35
1248	NYSE	DLA	Tue, Jan 17, 2006	19.85	19.90	19.20	19.34
1247	NYSE	DLA	Fri, Jan 13, 2006	18.75	19.95	18.45	19.95
1246	NYSE	DLA	Thu, Jan 12, 2006	18.69	18.95	18.65	18.74
1245	NYSE	DLA	Wed, Jan 11, 2006	18.10	18.95	18.10	18.75
1244	NYSE	DLA	Tue, Jan 10, 2006	17.40	17.70	17.31	17.70
1243	NYSE	DLA	Mon, Jan 9, 2006	16.50	17.30	16.50	17.30
1242	NYSE	DLA	Fri, Jan 6, 2006	16.60	16.60	16.50	16.54
1241	NYSE	DLA	Thu, Jan 5, 2006	16.40	16.59	16.40	16.59
1240	NYSE	DLA	Wed, Jan 4, 2006	15.80	16.65	15.70	16.50
1239	NYSE	DLA	Tue, Jan 3, 2006	15.65	15.90	15.60	15.61
1238	NYSE	DLA	Fri, Dec 30, 2005	15.31	15.55	15.31	15.55
1237	NYSE	DLA	Wed, Dec 28, 2005	15.51	15.51	15.20	15.35
1236	NYSE	DLA	Tue, Dec 27, 2005	15.60	15.60	15.53	15.53
1235	NYSE	DLA	Fri, Dec 23, 2005	15.51	15.60	15.48	15.60
1234	NYSE	DLA	Wed, Dec 21, 2005	15.50	15.60	15.50	15.60
1233	NYSE	DLA	Tue, Dec 20, 2005	15.59	15.60	15.59	15.60
1232	NYSE	DLA	Mon, Dec 19, 2005	15.33	15.85	15.21	15.65
1231	NYSE	DLA	Fri, Dec 16, 2005	15.40	15.45	15.34	15.34
1230	NYSE	DLA	Thu, Dec 15, 2005	15.32	15.38	15.25	15.25
1229	NYSE	DLA	Wed, Dec 14, 2005	15.47	15.47	15.22	15.22
1228	NYSE	DLA	Tue, Dec 13, 2005	15.30	15.47	15.20	15.47
1227	NYSE	DLA	Mon, Dec 12, 2005	15.28	15.28	15.11	15.11
1226	NYSE	DLA	Fri, Dec 9, 2005	15.15	15.22	15.15	15.22
1225	NYSE	DLA	Thu, Dec 8, 2005	14.99	15.07	14.90	15.07
1224	NYSE	DLA	Wed, Dec 7, 2005	14.90	14.90	14.74	14.75
1223	NYSE	DLA	Tue, Dec 6, 2005	15.21	15.21	14.90	15.00
1222	NYSE	DLA	Mon, Dec 5, 2005	15.65	15.65	14.60	15.15
1221	NYSE	DLA	Fri, Dec 2, 2005	15.55	15.65	15.45	15.65
1220	NYSE	DLA	Thu, Dec 1, 2005	15.30	15.40	15.30	15.40
1219	NYSE	DLA	Wed, Nov 30, 2005	15.09	15.25	15.09	15.25
1218	NYSE	DLA	Tue, Nov 29, 2005	15.27	15.27	15.09	15.09
1217	NYSE	DLA	Mon, Nov 28, 2005	15.30	15.30	15.11	15.30
1216	NYSE	DLA	Fri, Nov 25, 2005	15.30	15.30	15.20	15.20
1215	NYSE	DLA	Wed, Nov 23, 2005	15.40	15.50	15.21	15.26
1214	NYSE	DLA	Tue, Nov 22, 2005	15.05	15.50	15.05	15.50
1213	NYSE	DLA	Mon, Nov 21, 2005	15.01	15.10	14.95	15.05
1212	NYSE	DLA	Fri, Nov 18, 2005	14.94	15.05	14.90	14.99
1211	NYSE	DLA	Thu, Nov 17, 2005	14.90	14.95	14.85	14.94
1210	NYSE	DLA	Wed, Nov 16, 2005	14.90	14.90	14.80	14.80
1209	NYSE	DLA	Tue, Nov 15, 2005	14.75	14.94	14.75	14.94
1208	NYSE	DLA	Mon, Nov 14, 2005	14.80	14.94	14.73	14.80
1207	NYSE	DLA	Fri, Nov 11, 2005	14.80	14.90	14.80	14.90
1206	NYSE	DLA	Thu, Nov 10, 2005	14.80	14.99	14.60	14.79
1205	NYSE	DLA	Wed, Nov 9, 2005	15.00	15.00	14.90	14.98
1204	NYSE	DLA	Tue, Nov 8, 2005	15.01	15.01	14.92	15.00
1203	NYSE	DLA	Mon, Nov 7, 2005	15.40	15.52	15.05	15.10
1202	NYSE	DLA	Fri, Nov 4, 2005	15.35	15.99	15.23	15.29
1201	NYSE	DLA	Thu, Nov 3, 2005	14.86	15.14	14.35	14.40
1200	NYSE	DLA	Wed, Nov 2, 2005	14.73	15.00	14.61	14.79
1199	NYSE	DLA	Mon, Oct 31, 2005	14.81	14.82	14.65	14.73
1198	NYSE	DLA	Fri, Oct 28, 2005	15.11	15.11	15.00	15.09
1197	NYSE	DLA	Thu, Oct 27, 2005	15.31	15.31	15.25	15.25
1196	NYSE	DLA	Wed, Oct 26, 2005	15.40	15.50	15.40	15.50
1195	NYSE	DLA	Tue, Oct 25, 2005	15.35	15.35	15.20	15.20
1194	NYSE	DLA	Mon, Oct 24, 2005	15.45	15.50	15.20	15.40
1193	NYSE	DLA	Fri, Oct 21, 2005	15.30	15.60	15.15	15.37
1192	NYSE	DLA	Thu, Oct 20, 2005	15.40	15.40	15.30	15.40
1191	NYSE	DLA	Wed, Oct 19, 2005	14.65	15.40	14.40	15.30
1190	NYSE	DLA	Tue, Oct 18, 2005	14.65	14.72	14.61	14.72
1189	NYSE	DLA	Mon, Oct 17, 2005	14.75	14.75	14.75	14.75
1188	NYSE	DLA	Fri, Oct 14, 2005	14.33	14.85	14.33	14.65
1187	NYSE	DLA	Thu, Oct 13, 2005	14.30	14.35	14.25	14.34
1186	NYSE	DLA	Wed, Oct 12, 2005	14.69	14.69	14.25	14.44
1185	NYSE	DLA	Tue, Oct 11, 2005	14.32	14.80	14.31	14.61
1184	NYSE	DLA	Mon, Oct 10, 2005	14.60	14.60	14.30	14.38
1183	NYSE	DLA	Fri, Oct 7, 2005	14.65	14.84	14.65	14.84
1182	NYSE	DLA	Thu, Oct 6, 2005	14.91	14.91	14.53	14.71
1181	NYSE	DLA	Wed, Oct 5, 2005	14.85	15.00	14.80	15.00
1180	NYSE	DLA	Tue, Oct 4, 2005	14.31	15.00	14.31	15.00
1179	NYSE	DLA	Mon, Oct 3, 2005	14.30	14.39	14.23	14.38
1178	NYSE	DLA	Fri, Sep 30, 2005	14.45	14.45	14.31	14.31
1177	NYSE	DLA	Thu, Sep 29, 2005	14.35	14.59	14.25	14.59
1176	NYSE	DLA	Wed, Sep 28, 2005	14.32	14.33	14.15	14.15
1175	NYSE	DLA	Tue, Sep 27, 2005	14.43	14.43	14.20	14.32
1174	NYSE	DLA	Mon, Sep 26, 2005	14.45	14.45	14.31	14.40
1173	NYSE	DLA	Fri, Sep 23, 2005	14.69	14.69	14.39	14.39
1172	NYSE	DLA	Thu, Sep 22, 2005	14.70	14.75	14.68	14.69
1171	NYSE	DLA	Wed, Sep 21, 2005	14.75	14.90	14.75	14.75
1170	NYSE	DLA	Tue, Sep 20, 2005	14.81	14.89	14.80	14.81
1169	NYSE	DLA	Mon, Sep 19, 2005	14.81	14.87	14.81	14.87
1168	NYSE	DLA	Fri, Sep 16, 2005	14.83	14.94	14.76	14.89
1167	NYSE	DLA	Thu, Sep 15, 2005	14.90	14.90	14.80	14.83
1166	NYSE	DLA	Wed, Sep 14, 2005	14.87	14.87	14.75	14.75
1165	NYSE	DLA	Tue, Sep 13, 2005	15.01	15.10	14.81	15.00
1164	NYSE	DLA	Mon, Sep 12, 2005	15.09	15.14	14.95	15.14
1163	NYSE	DLA	Fri, Sep 9, 2005	14.87	15.24	14.80	15.20
1162	NYSE	DLA	Thu, Sep 8, 2005	15.21	15.21	14.90	14.91
1161	NYSE	DLA	Wed, Sep 7, 2005	16.11	16.11	15.00	15.00
1160	NYSE	DLA	Tue, Sep 6, 2005	15.65	16.11	15.60	16.11
1159	NYSE	DLA	Fri, Sep 2, 2005	15.67	15.75	15.58	15.69
1158	NYSE	DLA	Thu, Sep 1, 2005	15.40	15.70	15.35	15.62
1157	NYSE	DLA	Wed, Aug 31, 2005	15.15	15.59	14.70	15.50
1156	NYSE	DLA	Tue, Aug 30, 2005	14.85	15.15	14.85	15.13
1155	NYSE	DLA	Mon, Aug 29, 2005	15.23	15.23	14.60	14.70
1154	NYSE	DLA	Fri, Aug 26, 2005	15.65	15.65	14.80	15.28
1153	NYSE	DLA	Thu, Aug 25, 2005	15.58	15.90	15.35	15.85
1152	NYSE	DLA	Wed, Aug 24, 2005	14.30	15.45	14.21	15.37
1151	NYSE	DLA	Tue, Aug 23, 2005	12.85	13.94	12.85	13.94
1150	NYSE	DLA	Mon, Aug 22, 2005	13.00	13.00	12.60	12.75
1149	NYSE	DLA	Fri, Aug 19, 2005	13.05	13.15	12.93	12.93
1148	NYSE	DLA	Thu, Aug 18, 2005	12.60	13.15	12.60	13.15
1147	NYSE	DLA	Wed, Aug 17, 2005	12.60	12.69	12.49	12.49
1146	NYSE	DLA	Tue, Aug 16, 2005	12.86	12.86	12.60	12.78
1145	NYSE	DLA	Mon, Aug 15, 2005	13.14	13.14	12.96	12.96
1144	NYSE	DLA	Fri, Aug 12, 2005	13.32	13.32	13.19	13.19
1143	NYSE	DLA	Thu, Aug 11, 2005	13.38	13.61	13.14	13.36
1142	NYSE	DLA	Wed, Aug 10, 2005	13.45	13.51	13.35	13.45
1141	NYSE	DLA	Tue, Aug 9, 2005	13.50	13.50	13.36	13.41
1140	NYSE	DLA	Mon, Aug 8, 2005	13.30	13.49	13.25	13.25
1139	NYSE	DLA	Fri, Aug 5, 2005	13.50	13.50	13.21	13.50
1138	NYSE	DLA	Thu, Aug 4, 2005	13.70	13.71	13.68	13.68
1137	NYSE	DLA	Wed, Aug 3, 2005	13.75	13.75	13.68	13.68
1136	NYSE	DLA	Tue, Aug 2, 2005	13.55	13.60	13.43	13.50
1135	NYSE	DLA	Mon, Aug 1, 2005	13.80	13.82	13.53	13.64
1134	NYSE	DLA	Thu, Jul 28, 2005	13.63	14.00	13.63	13.90
1133	NYSE	DLA	Wed, Jul 27, 2005	13.55	13.55	13.53	13.55
1132	NYSE	DLA	Tue, Jul 26, 2005	13.74	13.76	13.65	13.65
1131	NYSE	DLA	Mon, Jul 25, 2005	13.96	13.96	13.70	13.70
1130	NYSE	DLA	Fri, Jul 22, 2005	14.10	14.18	14.05	14.06
1129	NYSE	DLA	Thu, Jul 21, 2005	14.15	14.20	14.10	14.20
1128	NYSE	DLA	Wed, Jul 20, 2005	14.20	14.20	14.11	14.11
1127	NYSE	DLA	Tue, Jul 19, 2005	13.90	14.20	13.90	14.20
1126	NYSE	DLA	Fri, Jul 15, 2005	13.76	13.76	13.74	13.75
1125	NYSE	DLA	Thu, Jul 14, 2005	13.65	13.88	13.62	13.79
1124	NYSE	DLA	Wed, Jul 13, 2005	13.65	13.79	13.65	13.79
1123	NYSE	DLA	Tue, Jul 12, 2005	13.35	13.56	13.35	13.56
1122	NYSE	DLA	Mon, Jul 11, 2005	13.26	13.40	13.26	13.35
1121	NYSE	DLA	Fri, Jul 8, 2005	13.10	13.29	13.10	13.22
1120	NYSE	DLA	Thu, Jul 7, 2005	12.99	13.40	12.96	13.15
1119	NYSE	DLA	Wed, Jul 6, 2005	13.40	13.58	13.10	13.15
1118	NYSE	DLA	Tue, Jul 5, 2005	12.95	13.35	12.95	13.35
1117	NYSE	DLA	Fri, Jul 1, 2005	12.99	13.09	12.98	13.09
1116	NYSE	DLA	Thu, Jun 30, 2005	13.49	13.50	12.93	12.93
1115	NYSE	DLA	Wed, Jun 29, 2005	13.65	13.65	13.55	13.55
1114	NYSE	DLA	Tue, Jun 28, 2005	13.98	13.98	13.72	13.72
1113	NYSE	DLA	Mon, Jun 27, 2005	14.25	14.25	13.80	13.88
1112	NYSE	DLA	Fri, Jun 24, 2005	14.71	14.80	14.30	14.35
1111	NYSE	DLA	Thu, Jun 23, 2005	15.35	15.35	14.90	14.90
1110	NYSE	DLA	Wed, Jun 22, 2005	15.60	15.60	15.35	15.35
1109	NYSE	DLA	Tue, Jun 21, 2005	15.60	15.61	15.60	15.61
1108	NYSE	DLA	Mon, Jun 20, 2005	15.70	15.89	15.60	15.60
1107	NYSE	DLA	Fri, Jun 17, 2005	15.70	15.70	15.70	15.70
1106	NYSE	DLA	Thu, Jun 16, 2005	15.64	15.80	15.64	15.70
1105	NYSE	DLA	Wed, Jun 15, 2005	15.55	15.64	15.55	15.64
1104	NYSE	DLA	Tue, Jun 14, 2005	15.50	15.64	15.50	15.55
1103	NYSE	DLA	Mon, Jun 13, 2005	15.40	15.43	15.34	15.43
1102	NYSE	DLA	Fri, Jun 10, 2005	15.36	15.41	15.32	15.40
1101	NYSE	DLA	Thu, Jun 9, 2005	15.63	15.63	15.37	15.46
1100	NYSE	DLA	Wed, Jun 8, 2005	15.51	15.60	15.30	15.60
1099	NYSE	DLA	Tue, Jun 7, 2005	15.37	15.60	15.37	15.60
1098	NYSE	DLA	Mon, Jun 6, 2005	15.35	15.80	15.35	15.55
1097	NYSE	DLA	Fri, Jun 3, 2005	14.83	15.44	14.80	15.35
1096	NYSE	DLA	Thu, Jun 2, 2005	14.60	14.69	14.60	14.68
1095	NYSE	DLA	Wed, Jun 1, 2005	14.65	14.99	14.48	14.48
1094	NYSE	DLA	Tue, May 31, 2005	14.25	14.69	14.25	14.69
1093	NYSE	DLA	Fri, May 27, 2005	14.23	14.25	14.19	14.22
1092	NYSE	DLA	Thu, May 26, 2005	14.23	14.23	14.18	14.18
1091	NYSE	DLA	Wed, May 25, 2005	14.33	14.35	14.25	14.30
1090	NYSE	DLA	Tue, May 24, 2005	14.43	14.43	14.33	14.33
1089	NYSE	DLA	Mon, May 23, 2005	14.39	14.55	14.39	14.50
1088	NYSE	DLA	Fri, May 20, 2005	14.22	14.37	14.22	14.37
1087	NYSE	DLA	Thu, May 19, 2005	14.28	14.32	14.20	14.24
1086	NYSE	DLA	Wed, May 18, 2005	14.23	14.35	14.15	14.24
1085	NYSE	DLA	Tue, May 17, 2005	13.96	14.20	13.96	14.20
1084	NYSE	DLA	Mon, May 16, 2005	13.45	13.98	13.43	13.98
1083	NYSE	DLA	Fri, May 13, 2005	13.35	13.80	13.35	13.40
1082	NYSE	DLA	Thu, May 12, 2005	13.77	13.88	13.45	13.45
1081	NYSE	DLA	Wed, May 11, 2005	13.33	13.73	13.33	13.73
1080	NYSE	DLA	Tue, May 10, 2005	13.50	13.50	13.29	13.29
1079	NYSE	DLA	Mon, May 9, 2005	13.43	13.55	13.43	13.53
1078	NYSE	DLA	Fri, May 6, 2005	13.03	13.32	12.93	13.32
1077	NYSE	DLA	Thu, May 5, 2005	12.93	13.03	12.81	12.98
1076	NYSE	DLA	Wed, May 4, 2005	12.15	12.85	12.15	12.85
1075	NYSE	DLA	Tue, May 3, 2005	12.73	12.80	11.93	12.08
1074	NYSE	DLA	Mon, May 2, 2005	13.00	13.00	12.26	12.73
1073	NYSE	DLA	Fri, Apr 29, 2005	15.15	15.23	13.23	13.23
1072	NYSE	DLA	Thu, Apr 28, 2005	15.15	15.23	15.09	15.23
1071	NYSE	DLA	Wed, Apr 27, 2005	15.25	15.26	15.21	15.21
1070	NYSE	DLA	Tue, Apr 26, 2005	15.35	15.42	15.35	15.35
1069	NYSE	DLA	Mon, Apr 25, 2005	15.33	15.40	15.31	15.40
1068	NYSE	DLA	Fri, Apr 22, 2005	15.37	15.43	15.37	15.43
1067	NYSE	DLA	Thu, Apr 21, 2005	15.43	15.48	15.31	15.42
1066	NYSE	DLA	Wed, Apr 20, 2005	15.41	15.42	15.41	15.42
1065	NYSE	DLA	Tue, Apr 19, 2005	15.44	15.44	15.43	15.43
1064	NYSE	DLA	Mon, Apr 18, 2005	15.50	15.50	15.38	15.45
1063	NYSE	DLA	Fri, Apr 15, 2005	15.35	15.55	15.35	15.55
1062	NYSE	DLA	Thu, Apr 14, 2005	15.20	15.30	15.19	15.30
1061	NYSE	DLA	Wed, Apr 13, 2005	14.88	15.12	14.88	15.12
1060	NYSE	DLA	Tue, Apr 12, 2005	14.75	14.83	14.71	14.83
1059	NYSE	DLA	Mon, Apr 11, 2005	14.78	14.78	14.65	14.70
1058	NYSE	DLA	Fri, Apr 8, 2005	14.80	14.85	14.80	14.83
1057	NYSE	DLA	Thu, Apr 7, 2005	14.70	14.75	14.60	14.72
1056	NYSE	DLA	Wed, Apr 6, 2005	14.65	14.66	14.63	14.63
1055	NYSE	DLA	Tue, Apr 5, 2005	14.72	14.72	14.72	14.72
1054	NYSE	DLA	Mon, Apr 4, 2005	14.70	14.70	14.70	14.70
1053	NYSE	DLA	Fri, Apr 1, 2005	14.70	14.70	14.61	14.65
1052	NYSE	DLA	Thu, Mar 31, 2005	14.85	14.85	14.76	14.80
1051	NYSE	DLA	Wed, Mar 30, 2005	14.87	14.87	14.80	14.80
1050	NYSE	DLA	Tue, Mar 29, 2005	14.92	14.92	14.92	14.92
1049	NYSE	DLA	Mon, Mar 28, 2005	14.58	14.90	14.58	14.90
1048	NYSE	DLA	Thu, Mar 24, 2005	14.47	14.50	14.47	14.50
1047	NYSE	DLA	Wed, Mar 23, 2005	14.41	14.60	14.41	14.55
1046	NYSE	DLA	Tue, Mar 22, 2005	14.43	14.43	14.40	14.40
1045	NYSE	DLA	Mon, Mar 21, 2005	14.65	14.65	14.30	14.43
1044	NYSE	DLA	Fri, Mar 18, 2005	14.73	14.73	14.69	14.72
1043	NYSE	DLA	Thu, Mar 17, 2005	14.75	14.78	14.66	14.66
1042	NYSE	DLA	Wed, Mar 16, 2005	15.06	15.09	14.75	14.84
1041	NYSE	DLA	Tue, Mar 15, 2005	15.05	15.05	15.00	15.05
1040	NYSE	DLA	Mon, Mar 14, 2005	15.28	15.28	15.25	15.25
1039	NYSE	DLA	Fri, Mar 11, 2005	15.32	15.35	15.25	15.25
1038	NYSE	DLA	Thu, Mar 10, 2005	15.10	15.28	15.08	15.28
1037	NYSE	DLA	Wed, Mar 9, 2005	15.28	15.30	15.03	15.03
1036	NYSE	DLA	Tue, Mar 8, 2005	15.00	15.25	14.80	15.20
1035	NYSE	DLA	Mon, Mar 7, 2005	14.78	15.02	14.78	14.95
1034	NYSE	DLA	Fri, Mar 4, 2005	14.81	14.83	14.78	14.78
1033	NYSE	DLA	Thu, Mar 3, 2005	14.91	14.93	14.82	14.82
1032	NYSE	DLA	Wed, Mar 2, 2005	15.18	15.18	14.95	14.95
1031	NYSE	DLA	Tue, Mar 1, 2005	14.90	15.28	14.90	15.24
1030	NYSE	DLA	Mon, Feb 28, 2005	15.33	15.35	14.85	14.85
1029	NYSE	DLA	Fri, Feb 25, 2005	15.25	15.33	15.15	15.20
1028	NYSE	DLA	Thu, Feb 24, 2005	14.86	15.10	14.86	15.10
1027	NYSE	DLA	Wed, Feb 23, 2005	14.75	14.83	14.75	14.82
1026	NYSE	DLA	Tue, Feb 22, 2005	14.75	14.95	14.68	14.82
1025	NYSE	DLA	Fri, Feb 18, 2005	14.88	14.88	14.83	14.83
1024	NYSE	DLA	Thu, Feb 17, 2005	14.98	14.98	14.90	14.93
1023	NYSE	DLA	Wed, Feb 16, 2005	14.88	15.05	14.88	15.02
1022	NYSE	DLA	Tue, Feb 15, 2005	15.05	15.13	14.95	14.95
1021	NYSE	DLA	Mon, Feb 14, 2005	15.23	15.23	14.97	15.00
1020	NYSE	DLA	Fri, Feb 11, 2005	15.30	15.30	15.23	15.23
1019	NYSE	DLA	Thu, Feb 10, 2005	15.27	15.33	15.25	15.29
1018	NYSE	DLA	Wed, Feb 9, 2005	15.50	15.63	15.30	15.37
1017	NYSE	DLA	Tue, Feb 8, 2005	15.30	15.65	15.30	15.58
1016	NYSE	DLA	Mon, Feb 7, 2005	14.58	15.23	14.57	15.23
1015	NYSE	DLA	Fri, Feb 4, 2005	14.57	14.58	14.57	14.58
1014	NYSE	DLA	Thu, Feb 3, 2005	14.50	14.58	14.38	14.52
1013	NYSE	DLA	Wed, Feb 2, 2005	14.68	14.68	14.31	14.51
1012	NYSE	DLA	Tue, Feb 1, 2005	13.95	14.68	13.95	14.68
1011	NYSE	DLA	Mon, Jan 31, 2005	13.70	14.08	13.70	13.98
1010	NYSE	DLA	Fri, Jan 28, 2005	13.05	13.80	13.05	13.75
1009	NYSE	DLA	Thu, Jan 27, 2005	12.84	12.87	12.84	12.86
1008	NYSE	DLA	Wed, Jan 26, 2005	12.80	12.82	12.80	12.80
1007	NYSE	DLA	Tue, Jan 25, 2005	12.76	12.76	12.76	12.76
1006	NYSE	DLA	Mon, Jan 24, 2005	12.63	12.71	12.61	12.71
1005	NYSE	DLA	Thu, Jan 20, 2005	12.65	12.69	12.65	12.69
1004	NYSE	DLA	Wed, Jan 19, 2005	12.61	12.61	12.60	12.61
1003	NYSE	DLA	Tue, Jan 18, 2005	12.61	12.61	12.50	12.55
1002	NYSE	DLA	Fri, Jan 14, 2005	12.60	12.66	12.60	12.66
1001	NYSE	DLA	Thu, Jan 13, 2005	12.43	12.65	12.43	12.51
1000	NYSE	DLA	Wed, Jan 12, 2005	12.38	12.57	12.25	12.33
999	NYSE	DLA	Tue, Jan 11, 2005	11.88	11.93	11.88	11.93
998	NYSE	DLA	Mon, Jan 10, 2005	11.90	11.96	11.83	11.96
997	NYSE	DLA	Fri, Jan 7, 2005	11.95	11.95	11.95	11.95
996	NYSE	DLA	Thu, Jan 6, 2005	12.12	12.12	12.02	12.02
995	NYSE	DLA	Wed, Jan 5, 2005	12.08	12.14	12.00	12.14
994	NYSE	DLA	Tue, Jan 4, 2005	12.03	12.08	12.00	12.08
993	NYSE	DLA	Mon, Jan 3, 2005	12.08	12.08	11.98	12.01
992	NYSE	DLA	Fri, Dec 31, 2004	12.08	12.13	12.08	12.13
991	NYSE	DLA	Thu, Dec 30, 2004	11.76	12.08	11.76	12.08
990	NYSE	DLA	Wed, Dec 29, 2004	11.75	11.83	11.75	11.83
989	NYSE	DLA	Tue, Dec 28, 2004	11.80	11.85	11.75	11.75
988	NYSE	DLA	Mon, Dec 27, 2004	11.80	11.80	11.75	11.75
987	NYSE	DLA	Thu, Dec 23, 2004	11.68	11.75	11.58	11.75
986	NYSE	DLA	Wed, Dec 22, 2004	11.78	11.78	11.70	11.76
985	NYSE	DLA	Tue, Dec 21, 2004	11.73	11.73	11.73	11.73
984	NYSE	DLA	Fri, Dec 17, 2004	11.65	11.65	11.65	11.65
983	NYSE	DLA	Thu, Dec 16, 2004	11.60	11.65	11.60	11.65
982	NYSE	DLA	Wed, Dec 15, 2004	11.35	11.55	11.35	11.53
981	NYSE	DLA	Tue, Dec 14, 2004	11.53	11.53	11.43	11.43
980	NYSE	DLA	Mon, Dec 13, 2004	11.50	11.56	11.50	11.55
979	NYSE	DLA	Fri, Dec 10, 2004	11.50	11.50	11.50	11.50
978	NYSE	DLA	Thu, Dec 9, 2004	11.50	11.51	11.47	11.47
977	NYSE	DLA	Wed, Dec 8, 2004	11.50	11.50	11.49	11.49
976	NYSE	DLA	Tue, Dec 7, 2004	11.60	11.60	11.45	11.45
975	NYSE	DLA	Fri, Dec 3, 2004	11.63	11.70	11.55	11.65
974	NYSE	DLA	Thu, Dec 2, 2004	11.70	11.70	11.70	11.70
973	NYSE	DLA	Wed, Dec 1, 2004	11.33	11.59	11.20	11.59
972	NYSE	DLA	Tue, Nov 30, 2004	11.39	11.43	11.39	11.43
971	NYSE	DLA	Mon, Nov 29, 2004	11.25	11.39	11.25	11.39
970	NYSE	DLA	Fri, Nov 26, 2004	11.20	11.25	11.20	11.25
969	NYSE	DLA	Wed, Nov 24, 2004	11.18	11.18	11.00	11.15
968	NYSE	DLA	Tue, Nov 23, 2004	11.33	11.35	11.25	11.25
967	NYSE	DLA	Mon, Nov 22, 2004	11.28	11.35	11.28	11.30
966	NYSE	DLA	Fri, Nov 19, 2004	10.78	11.28	10.61	11.20
965	NYSE	DLA	Thu, Nov 18, 2004	10.81	10.83	10.65	10.83
964	NYSE	DLA	Wed, Nov 17, 2004	11.00	11.00	10.86	10.98
963	NYSE	DLA	Tue, Nov 16, 2004	11.00	11.03	10.94	10.94
962	NYSE	DLA	Mon, Nov 15, 2004	11.00	11.00	10.95	10.95
961	NYSE	DLA	Fri, Nov 12, 2004	11.15	11.15	11.15	11.15
960	NYSE	DLA	Thu, Nov 11, 2004	11.04	11.04	11.04	11.04
959	NYSE	DLA	Wed, Nov 10, 2004	10.98	11.02	10.98	11.02
958	NYSE	DLA	Tue, Nov 9, 2004	11.11	11.11	10.93	10.93
957	NYSE	DLA	Mon, Nov 8, 2004	11.20	11.25	11.10	11.11
956	NYSE	DLA	Fri, Nov 5, 2004	11.18	11.20	11.18	11.18
955	NYSE	DLA	Thu, Nov 4, 2004	11.06	11.23	11.06	11.23
954	NYSE	DLA	Wed, Nov 3, 2004	11.08	11.28	11.05	11.05
953	NYSE	DLA	Tue, Nov 2, 2004	11.13	11.13	11.08	11.08
952	NYSE	DLA	Mon, Nov 1, 2004	11.15	11.15	11.00	11.12
951	NYSE	DLA	Fri, Oct 29, 2004	11.51	11.83	11.28	11.28
950	NYSE	DLA	Thu, Oct 28, 2004	11.36	11.43	11.36	11.43
949	NYSE	DLA	Wed, Oct 27, 2004	11.15	11.35	11.15	11.35
948	NYSE	DLA	Tue, Oct 26, 2004	10.85	11.20	10.85	11.20
947	NYSE	DLA	Mon, Oct 25, 2004	10.92	10.92	10.75	10.78
946	NYSE	DLA	Fri, Oct 22, 2004	10.97	10.97	10.97	10.97
945	NYSE	DLA	Thu, Oct 21, 2004	10.53	10.93	10.53	10.93
944	NYSE	DLA	Wed, Oct 20, 2004	10.65	10.74	10.52	10.55
943	NYSE	DLA	Tue, Oct 19, 2004	10.93	10.93	10.73	10.73
942	NYSE	DLA	Mon, Oct 18, 2004	11.21	11.21	11.00	11.00
941	NYSE	DLA	Fri, Oct 15, 2004	11.25	11.43	11.25	11.26
940	NYSE	DLA	Thu, Oct 14, 2004	11.25	11.25	11.25	11.25
939	NYSE	DLA	Wed, Oct 13, 2004	11.28	11.28	11.25	11.25
938	NYSE	DLA	Tue, Oct 12, 2004	11.33	11.33	11.33	11.33
937	NYSE	DLA	Mon, Oct 11, 2004	11.38	11.38	11.38	11.38
936	NYSE	DLA	Fri, Oct 8, 2004	11.50	11.50	11.40	11.43
935	NYSE	DLA	Thu, Oct 7, 2004	11.63	11.63	11.55	11.55
934	NYSE	DLA	Wed, Oct 6, 2004	11.72	11.72	11.70	11.70
933	NYSE	DLA	Tue, Oct 5, 2004	11.78	11.78	11.78	11.78
932	NYSE	DLA	Mon, Oct 4, 2004	11.75	11.83	11.68	11.83
931	NYSE	DLA	Fri, Oct 1, 2004	11.85	11.85	11.80	11.80
930	NYSE	DLA	Thu, Sep 30, 2004	11.90	11.95	11.90	11.90
929	NYSE	DLA	Wed, Sep 29, 2004	11.92	11.92	11.85	11.85
928	NYSE	DLA	Tue, Sep 28, 2004	11.85	11.85	11.83	11.83
927	NYSE	DLA	Mon, Sep 27, 2004	11.83	11.83	11.83	11.83
926	NYSE	DLA	Fri, Sep 24, 2004	11.75	11.75	11.73	11.73
925	NYSE	DLA	Thu, Sep 23, 2004	11.80	11.80	11.75	11.75
924	NYSE	DLA	Wed, Sep 22, 2004	11.78	11.78	11.78	11.78
923	NYSE	DLA	Tue, Sep 21, 2004	11.75	11.75	11.69	11.73
922	NYSE	DLA	Mon, Sep 20, 2004	11.85	11.85	11.85	11.85
921	NYSE	DLA	Fri, Sep 17, 2004	12.03	12.03	11.93	11.95
920	NYSE	DLA	Thu, Sep 16, 2004	12.03	12.03	12.03	12.03
919	NYSE	DLA	Wed, Sep 15, 2004	12.03	12.03	12.03	12.03
918	NYSE	DLA	Tue, Sep 14, 2004	12.03	12.03	12.00	12.00
917	NYSE	DLA	Mon, Sep 13, 2004	12.25	12.25	12.08	12.08
916	NYSE	DLA	Fri, Sep 10, 2004	12.18	12.25	12.18	12.25
915	NYSE	DLA	Thu, Sep 9, 2004	12.25	12.25	12.13	12.25
914	NYSE	DLA	Wed, Sep 8, 2004	12.08	12.28	12.08	12.28
913	NYSE	DLA	Tue, Sep 7, 2004	12.18	12.18	12.10	12.15
912	NYSE	DLA	Fri, Sep 3, 2004	12.23	12.25	12.23	12.25
911	NYSE	DLA	Thu, Sep 2, 2004	12.32	12.32	12.28	12.28
910	NYSE	DLA	Wed, Sep 1, 2004	12.25	12.37	12.25	12.28
909	NYSE	DLA	Tue, Aug 31, 2004	12.30	12.33	12.30	12.33
908	NYSE	DLA	Mon, Aug 30, 2004	12.37	12.37	12.35	12.35
907	NYSE	DLA	Fri, Aug 27, 2004	12.34	12.39	12.34	12.39
906	NYSE	DLA	Thu, Aug 26, 2004	12.40	12.40	12.33	12.39
905	NYSE	DLA	Wed, Aug 25, 2004	12.50	12.53	12.25	12.43
904	NYSE	DLA	Tue, Aug 24, 2004	12.45	12.55	12.44	12.50
903	NYSE	DLA	Mon, Aug 23, 2004	12.70	12.70	12.41	12.41
902	NYSE	DLA	Fri, Aug 20, 2004	12.50	12.95	12.50	12.72
901	NYSE	DLA	Thu, Aug 19, 2004	11.62	11.62	11.62	11.62
900	NYSE	DLA	Wed, Aug 18, 2004	11.60	11.61	11.60	11.61
899	NYSE	DLA	Tue, Aug 17, 2004	11.78	11.81	11.65	11.65
898	NYSE	DLA	Mon, Aug 16, 2004	11.68	11.68	11.68	11.68
897	NYSE	DLA	Fri, Aug 13, 2004	11.43	11.60	11.43	11.60
896	NYSE	DLA	Thu, Aug 12, 2004	11.45	11.45	11.43	11.43
895	NYSE	DLA	Wed, Aug 11, 2004	11.50	11.53	11.50	11.50
894	NYSE	DLA	Tue, Aug 10, 2004	11.46	11.50	11.43	11.50
893	NYSE	DLA	Mon, Aug 9, 2004	11.38	11.44	11.38	11.40
892	NYSE	DLA	Fri, Aug 6, 2004	11.40	11.40	11.40	11.40
891	NYSE	DLA	Thu, Aug 5, 2004	11.15	11.30	11.14	11.30
890	NYSE	DLA	Wed, Aug 4, 2004	11.06	11.09	11.06	11.09
889	NYSE	DLA	Tue, Aug 3, 2004	11.02	11.05	11.02	11.05
888	NYSE	DLA	Mon, Aug 2, 2004	11.05	11.13	11.03	11.04
887	NYSE	DLA	Fri, Jul 30, 2004	11.05	11.05	10.90	10.99
886	NYSE	DLA	Thu, Jul 29, 2004	10.92	11.00	10.92	11.00
885	NYSE	DLA	Wed, Jul 28, 2004	10.75	10.88	10.75	10.88
884	NYSE	DLA	Tue, Jul 27, 2004	10.65	10.69	10.64	10.69
883	NYSE	DLA	Mon, Jul 26, 2004	10.70	10.70	10.60	10.60
882	NYSE	DLA	Fri, Jul 23, 2004	10.80	10.88	10.80	10.83
881	NYSE	DLA	Thu, Jul 22, 2004	10.70	10.75	10.65	10.75
880	NYSE	DLA	Wed, Jul 21, 2004	10.73	10.80	10.73	10.80
879	NYSE	DLA	Tue, Jul 20, 2004	10.70	10.70	10.70	10.70
878	NYSE	DLA	Mon, Jul 19, 2004	10.68	10.70	10.68	10.70
877	NYSE	DLA	Fri, Jul 16, 2004	10.63	10.63	10.60	10.63
876	NYSE	DLA	Thu, Jul 15, 2004	10.66	10.75	10.66	10.68
875	NYSE	DLA	Wed, Jul 14, 2004	10.68	10.83	10.68	10.73
874	NYSE	DLA	Tue, Jul 13, 2004	10.88	10.88	10.75	10.75
873	NYSE	DLA	Mon, Jul 12, 2004	10.98	10.98	10.95	10.95
872	NYSE	DLA	Fri, Jul 9, 2004	10.93	11.03	10.93	11.03
871	NYSE	DLA	Thu, Jul 8, 2004	11.03	11.03	11.00	11.02
870	NYSE	DLA	Wed, Jul 7, 2004	11.00	11.08	11.00	11.08
869	NYSE	DLA	Tue, Jul 6, 2004	11.45	11.45	11.00	11.28
868	NYSE	DLA	Fri, Jul 2, 2004	11.78	11.78	11.78	11.78
867	NYSE	DLA	Thu, Jul 1, 2004	11.93	12.01	11.93	12.01
866	NYSE	DLA	Wed, Jun 30, 2004	12.18	12.18	12.18	12.18
865	NYSE	DLA	Tue, Jun 29, 2004	11.73	12.40	11.73	12.13
864	NYSE	DLA	Mon, Jun 28, 2004	11.58	11.69	11.58	11.69
863	NYSE	DLA	Fri, Jun 25, 2004	11.50	11.53	11.50	11.53
862	NYSE	DLA	Thu, Jun 24, 2004	11.53	11.55	11.53	11.55
861	NYSE	DLA	Wed, Jun 23, 2004	11.48	11.48	11.48	11.48
860	NYSE	DLA	Mon, Jun 21, 2004	11.39	11.42	11.39	11.42
859	NYSE	DLA	Fri, Jun 18, 2004	11.43	11.45	11.43	11.45
858	NYSE	DLA	Thu, Jun 17, 2004	11.40	11.40	11.40	11.40
857	NYSE	DLA	Wed, Jun 16, 2004	11.43	11.45	11.43	11.45
856	NYSE	DLA	Tue, Jun 15, 2004	11.30	11.50	11.30	11.50
855	NYSE	DLA	Mon, Jun 14, 2004	11.25	11.26	11.25	11.26
854	NYSE	DLA	Wed, Jun 9, 2004	11.18	11.18	11.18	11.18
853	NYSE	DLA	Tue, Jun 8, 2004	11.15	11.18	11.15	11.18
852	NYSE	DLA	Fri, Jun 4, 2004	11.15	11.15	11.15	11.15
851	NYSE	DLA	Wed, Jun 2, 2004	11.20	11.25	11.18	11.18
850	NYSE	DLA	Tue, Jun 1, 2004	11.23	11.28	11.20	11.28
849	NYSE	DLA	Fri, May 28, 2004	11.29	11.29	11.29	11.29
848	NYSE	DLA	Thu, May 27, 2004	11.30	11.30	11.29	11.29
847	NYSE	DLA	Wed, May 26, 2004	11.53	11.53	11.28	11.28
846	NYSE	DLA	Tue, May 25, 2004	11.50	11.53	11.50	11.53
845	NYSE	DLA	Mon, May 24, 2004	11.54	11.54	11.54	11.54
844	NYSE	DLA	Fri, May 21, 2004	11.48	11.58	11.48	11.54
843	NYSE	DLA	Thu, May 20, 2004	11.39	11.47	11.39	11.47
842	NYSE	DLA	Wed, May 19, 2004	11.38	11.40	11.33	11.35
841	NYSE	DLA	Tue, May 18, 2004	11.43	11.43	11.43	11.43
840	NYSE	DLA	Fri, May 14, 2004	11.58	11.58	11.43	11.43
839	NYSE	DLA	Thu, May 13, 2004	11.68	11.68	11.68	11.68
838	NYSE	DLA	Wed, May 12, 2004	11.66	11.70	11.58	11.65
837	NYSE	DLA	Tue, May 11, 2004	11.70	11.70	11.66	11.66
836	NYSE	DLA	Mon, May 10, 2004	11.30	11.78	11.30	11.70
835	NYSE	DLA	Fri, May 7, 2004	11.30	11.30	11.28	11.28
834	NYSE	DLA	Wed, May 5, 2004	11.38	11.38	11.28	11.28
833	NYSE	DLA	Tue, May 4, 2004	11.20	11.38	11.20	11.38
832	NYSE	DLA	Mon, May 3, 2004	11.15	11.20	11.13	11.16
831	NYSE	DLA	Fri, Apr 30, 2004	11.13	11.23	11.13	11.23
830	NYSE	DLA	Thu, Apr 29, 2004	10.55	11.20	10.55	11.00
829	NYSE	DLA	Tue, Apr 27, 2004	10.27	10.29	10.27	10.29
828	NYSE	DLA	Mon, Apr 26, 2004	10.18	10.23	10.18	10.23
827	NYSE	DLA	Fri, Apr 23, 2004	10.20	10.20	10.20	10.20
826	NYSE	DLA	Thu, Apr 22, 2004	10.20	10.20	10.10	10.18
825	NYSE	DLA	Wed, Apr 21, 2004	10.68	10.68	10.24	10.24
824	NYSE	DLA	Tue, Apr 20, 2004	10.50	10.63	10.50	10.63
823	NYSE	DLA	Mon, Apr 19, 2004	10.50	10.50	10.50	10.50
822	NYSE	DLA	Fri, Apr 16, 2004	10.50	10.50	10.43	10.45
821	NYSE	DLA	Thu, Apr 15, 2004	10.55	10.60	10.55	10.60
820	NYSE	DLA	Wed, Apr 14, 2004	10.35	10.50	10.35	10.50
819	NYSE	DLA	Tue, Apr 13, 2004	10.13	10.40	10.13	10.40
818	NYSE	DLA	Mon, Apr 12, 2004	10.08	10.08	10.08	10.08
817	NYSE	DLA	Thu, Apr 8, 2004	10.03	10.13	10.03	10.13
816	NYSE	DLA	Wed, Apr 7, 2004	10.05	10.05	10.05	10.05
815	NYSE	DLA	Tue, Apr 6, 2004	10.03	10.03	10.01	10.03
814	NYSE	DLA	Mon, Apr 5, 2004	10.02	10.03	10.02	10.03
813	NYSE	DLA	Fri, Apr 2, 2004	9.98	9.99	9.98	9.99
812	NYSE	DLA	Thu, Apr 1, 2004	10.00	10.00	10.00	10.00
811	NYSE	DLA	Wed, Mar 31, 2004	9.90	9.95	9.88	9.95
810	NYSE	DLA	Tue, Mar 30, 2004	9.88	9.92	9.88	9.92
809	NYSE	DLA	Mon, Mar 29, 2004	9.95	9.95	9.95	9.95
808	NYSE	DLA	Fri, Mar 26, 2004	9.90	9.90	9.90	9.90
807	NYSE	DLA	Thu, Mar 25, 2004	9.88	9.88	9.88	9.88
806	NYSE	DLA	Wed, Mar 24, 2004	9.88	9.90	9.88	9.90
805	NYSE	DLA	Tue, Mar 23, 2004	9.83	9.83	9.83	9.83
804	NYSE	DLA	Mon, Mar 22, 2004	9.70	9.80	9.70	9.80
803	NYSE	DLA	Fri, Mar 19, 2004	9.65	9.65	9.65	9.65
802	NYSE	DLA	Thu, Mar 18, 2004	9.70	9.70	9.63	9.63
801	NYSE	DLA	Wed, Mar 17, 2004	9.58	9.63	9.58	9.63
800	NYSE	DLA	Tue, Mar 16, 2004	9.43	9.55	9.40	9.55
799	NYSE	DLA	Mon, Mar 15, 2004	9.59	9.67	9.50	9.50
798	NYSE	DLA	Fri, Mar 12, 2004	9.93	9.93	9.55	9.55
797	NYSE	DLA	Thu, Mar 11, 2004	10.03	10.03	9.93	9.98
796	NYSE	DLA	Wed, Mar 10, 2004	10.04	10.04	10.04	10.04
795	NYSE	DLA	Tue, Mar 9, 2004	9.98	9.99	9.93	9.99
794	NYSE	DLA	Mon, Mar 8, 2004	10.01	10.01	10.01	10.01
793	NYSE	DLA	Fri, Mar 5, 2004	9.80	10.08	9.80	10.08
792	NYSE	DLA	Thu, Mar 4, 2004	9.50	9.75	9.50	9.75
791	NYSE	DLA	Tue, Mar 2, 2004	9.92	9.92	9.88	9.88
790	NYSE	DLA	Mon, Mar 1, 2004	9.85	9.88	9.84	9.88
789	NYSE	DLA	Fri, Feb 27, 2004	9.90	9.90	9.90	9.90
788	NYSE	DLA	Thu, Feb 26, 2004	10.08	10.08	10.00	10.00
787	NYSE	DLA	Wed, Feb 25, 2004	10.00	10.08	10.00	10.08
786	NYSE	DLA	Tue, Feb 24, 2004	10.00	10.12	10.00	10.05
785	NYSE	DLA	Mon, Feb 23, 2004	9.99	10.00	9.99	10.00
784	NYSE	DLA	Thu, Feb 19, 2004	9.95	9.95	9.95	9.95
783	NYSE	DLA	Tue, Feb 17, 2004	9.50	9.93	9.50	9.93
782	NYSE	DLA	Fri, Feb 13, 2004	9.43	9.43	9.43	9.43
781	NYSE	DLA	Thu, Feb 12, 2004	9.50	9.50	9.48	9.48
780	NYSE	DLA	Wed, Feb 11, 2004	9.50	9.52	9.50	9.50
779	NYSE	DLA	Tue, Feb 10, 2004	9.53	9.53	9.53	9.53
778	NYSE	DLA	Mon, Feb 9, 2004	9.49	9.49	9.49	9.49
777	NYSE	DLA	Fri, Feb 6, 2004	9.52	9.53	9.52	9.53
776	NYSE	DLA	Thu, Feb 5, 2004	9.50	9.50	9.48	9.48
775	NYSE	DLA	Tue, Feb 3, 2004	9.60	9.65	9.53	9.53
774	NYSE	DLA	Mon, Feb 2, 2004	9.38	9.53	9.38	9.53
773	NYSE	DLA	Fri, Jan 30, 2004	9.50	9.68	9.50	9.50
772	NYSE	DLA	Thu, Jan 29, 2004	9.52	9.59	9.52	9.59
771	NYSE	DLA	Wed, Jan 28, 2004	9.55	9.55	9.55	9.55
770	NYSE	DLA	Tue, Jan 27, 2004	9.55	9.55	9.55	9.55
769	NYSE	DLA	Mon, Jan 26, 2004	9.53	9.53	9.53	9.53
768	NYSE	DLA	Fri, Jan 23, 2004	9.45	9.46	9.45	9.46
767	NYSE	DLA	Thu, Jan 22, 2004	9.55	9.55	9.49	9.50
766	NYSE	DLA	Wed, Jan 21, 2004	9.43	9.60	9.43	9.60
765	NYSE	DLA	Tue, Jan 20, 2004	9.28	9.45	9.28	9.45
764	NYSE	DLA	Fri, Jan 16, 2004	9.25	9.33	9.24	9.33
763	NYSE	DLA	Thu, Jan 15, 2004	9.13	9.14	9.10	9.14
762	NYSE	DLA	Wed, Jan 14, 2004	9.00	9.09	9.00	9.09
761	NYSE	DLA	Tue, Jan 13, 2004	8.91	8.91	8.91	8.91
760	NYSE	DLA	Fri, Jan 9, 2004	8.98	8.98	8.98	8.98
759	NYSE	DLA	Wed, Jan 7, 2004	8.87	8.98	8.82	8.98
758	NYSE	DLA	Tue, Jan 6, 2004	8.88	8.88	8.87	8.87
757	NYSE	DLA	Mon, Jan 5, 2004	8.95	8.95	8.95	8.95
756	NYSE	DLA	Fri, Jan 2, 2004	8.91	8.99	8.91	8.99
755	NYSE	DLA	Tue, Dec 30, 2003	8.86	8.98	8.86	8.98
754	NYSE	DLA	Mon, Dec 29, 2003	8.80	9.00	8.80	8.92
753	NYSE	DLA	Fri, Dec 26, 2003	8.65	8.90	8.65	8.85
752	NYSE	DLA	Tue, Dec 23, 2003	8.63	8.64	8.63	8.64
751	NYSE	DLA	Mon, Dec 22, 2003	8.71	8.80	8.56	8.60
750	NYSE	DLA	Fri, Dec 19, 2003	8.71	8.80	8.71	8.79
749	NYSE	DLA	Thu, Dec 18, 2003	8.73	8.75	8.73	8.75
748	NYSE	DLA	Wed, Dec 17, 2003	8.75	8.78	8.75	8.78
747	NYSE	DLA	Tue, Dec 16, 2003	8.78	8.78	8.78	8.78
746	NYSE	DLA	Mon, Dec 15, 2003	8.80	8.80	8.73	8.73
745	NYSE	DLA	Fri, Dec 12, 2003	8.13	8.68	8.13	8.68
744	NYSE	DLA	Thu, Dec 11, 2003	8.13	8.13	8.13	8.13
743	NYSE	DLA	Wed, Dec 10, 2003	8.20	8.20	8.20	8.20
742	NYSE	DLA	Tue, Dec 9, 2003	8.16	8.16	8.14	8.14
741	NYSE	DLA	Mon, Dec 8, 2003	8.08	8.15	8.08	8.15
740	NYSE	DLA	Fri, Dec 5, 2003	8.25	8.25	8.08	8.08
739	NYSE	DLA	Thu, Dec 4, 2003	8.08	8.15	8.08	8.15
738	NYSE	DLA	Wed, Dec 3, 2003	8.23	8.28	8.08	8.08
737	NYSE	DLA	Tue, Dec 2, 2003	8.25	8.25	8.25	8.25
736	NYSE	DLA	Mon, Dec 1, 2003	8.22	8.25	8.22	8.25
735	NYSE	DLA	Fri, Nov 28, 2003	8.25	8.25	8.15	8.23
734	NYSE	DLA	Wed, Nov 26, 2003	8.18	8.25	8.18	8.25
733	NYSE	DLA	Mon, Nov 24, 2003	8.10	8.10	8.10	8.10
732	NYSE	DLA	Fri, Nov 21, 2003	8.01	8.01	8.00	8.00
731	NYSE	DLA	Wed, Nov 19, 2003	8.08	8.08	8.03	8.03
730	NYSE	DLA	Tue, Nov 18, 2003	8.14	8.14	8.14	8.14
729	NYSE	DLA	Mon, Nov 17, 2003	8.08	8.08	8.06	8.07
728	NYSE	DLA	Fri, Nov 14, 2003	8.05	8.11	8.03	8.03
727	NYSE	DLA	Thu, Nov 13, 2003	8.01	8.01	8.01	8.01
726	NYSE	DLA	Wed, Nov 12, 2003	8.01	8.03	7.99	8.03
725	NYSE	DLA	Tue, Nov 11, 2003	8.05	8.10	8.01	8.01
724	NYSE	DLA	Mon, Nov 10, 2003	8.10	8.10	8.05	8.10
723	NYSE	DLA	Fri, Nov 7, 2003	8.18	8.20	8.15	8.20
722	NYSE	DLA	Thu, Nov 6, 2003	8.14	8.14	8.10	8.10
721	NYSE	DLA	Wed, Nov 5, 2003	8.13	8.13	8.03	8.08
720	NYSE	DLA	Tue, Nov 4, 2003	8.18	8.18	8.08	8.13
719	NYSE	DLA	Mon, Nov 3, 2003	8.15	8.15	8.10	8.11
718	NYSE	DLA	Fri, Oct 31, 2003	8.09	8.12	8.09	8.12
717	NYSE	DLA	Thu, Oct 30, 2003	8.14	8.14	8.14	8.14
716	NYSE	DLA	Wed, Oct 29, 2003	8.11	8.11	8.09	8.09
715	NYSE	DLA	Tue, Oct 28, 2003	8.28	8.30	8.11	8.11
714	NYSE	DLA	Mon, Oct 27, 2003	8.12	8.20	8.12	8.20
713	NYSE	DLA	Fri, Oct 24, 2003	8.13	8.13	8.09	8.09
712	NYSE	DLA	Thu, Oct 23, 2003	8.05	8.05	8.00	8.00
711	NYSE	DLA	Wed, Oct 22, 2003	8.05	8.05	8.05	8.05
710	NYSE	DLA	Tue, Oct 21, 2003	7.98	8.05	7.93	8.05
709	NYSE	DLA	Mon, Oct 20, 2003	8.05	8.05	7.95	7.98
708	NYSE	DLA	Fri, Oct 17, 2003	7.65	8.04	7.65	7.98
707	NYSE	DLA	Thu, Oct 16, 2003	7.53	7.65	7.53	7.65
706	NYSE	DLA	Wed, Oct 15, 2003	7.55	7.56	7.55	7.56
705	NYSE	DLA	Tue, Oct 14, 2003	7.55	7.55	7.55	7.55
704	NYSE	DLA	Mon, Oct 13, 2003	7.55	7.55	7.55	7.55
703	NYSE	DLA	Fri, Oct 10, 2003	7.55	7.55	7.55	7.55
702	NYSE	DLA	Thu, Oct 9, 2003	7.56	7.63	7.56	7.63
701	NYSE	DLA	Wed, Oct 8, 2003	7.56	7.56	7.55	7.55
700	NYSE	DLA	Tue, Oct 7, 2003	7.60	7.60	7.60	7.60
699	NYSE	DLA	Mon, Oct 6, 2003	7.55	7.55	7.55	7.55
698	NYSE	DLA	Fri, Oct 3, 2003	7.63	7.63	7.55	7.55
697	NYSE	DLA	Thu, Oct 2, 2003	7.62	7.62	7.58	7.58
696	NYSE	DLA	Wed, Oct 1, 2003	7.50	7.62	7.50	7.56
695	NYSE	DLA	Tue, Sep 30, 2003	7.50	7.55	7.50	7.55
694	NYSE	DLA	Mon, Sep 29, 2003	7.50	7.50	7.50	7.50
693	NYSE	DLA	Fri, Sep 26, 2003	7.51	7.51	7.50	7.50
692	NYSE	DLA	Thu, Sep 25, 2003	7.63	7.63	7.51	7.51
691	NYSE	DLA	Wed, Sep 24, 2003	7.63	7.63	7.58	7.62
690	NYSE	DLA	Tue, Sep 23, 2003	7.78	7.78	7.70	7.70
689	NYSE	DLA	Mon, Sep 22, 2003	7.79	7.79	7.64	7.75
688	NYSE	DLA	Fri, Sep 19, 2003	7.62	7.82	7.62	7.82
687	NYSE	DLA	Thu, Sep 18, 2003	7.63	7.63	7.63	7.63
686	NYSE	DLA	Wed, Sep 17, 2003	7.70	7.70	7.56	7.65
685	NYSE	DLA	Tue, Sep 16, 2003	7.63	7.65	7.55	7.63
684	NYSE	DLA	Mon, Sep 15, 2003	7.60	7.60	7.50	7.55
683	NYSE	DLA	Fri, Sep 12, 2003	7.56	7.57	7.50	7.50
682	NYSE	DLA	Thu, Sep 11, 2003	7.48	7.53	7.48	7.53
681	NYSE	DLA	Wed, Sep 10, 2003	7.56	7.56	7.45	7.45
680	NYSE	DLA	Tue, Sep 9, 2003	7.83	7.83	7.55	7.55
679	NYSE	DLA	Mon, Sep 8, 2003	7.80	7.88	7.80	7.88
678	NYSE	DLA	Fri, Sep 5, 2003	7.75	7.85	7.75	7.85
677	NYSE	DLA	Thu, Sep 4, 2003	8.10	8.10	7.50	7.78
676	NYSE	DLA	Wed, Sep 3, 2003	7.85	8.33	7.85	8.14
675	NYSE	DLA	Tue, Sep 2, 2003	7.73	8.00	7.73	7.99
674	NYSE	DLA	Fri, Aug 29, 2003	7.69	7.73	7.69	7.73
673	NYSE	DLA	Thu, Aug 28, 2003	7.68	7.68	7.68	7.68
672	NYSE	DLA	Wed, Aug 27, 2003	7.65	7.70	7.65	7.70
671	NYSE	DLA	Tue, Aug 26, 2003	7.65	7.65	7.60	7.65
670	NYSE	DLA	Mon, Aug 25, 2003	7.73	7.73	7.61	7.64
669	NYSE	DLA	Fri, Aug 22, 2003	7.80	7.80	7.73	7.73
668	NYSE	DLA	Wed, Aug 20, 2003	7.87	7.87	7.83	7.83
667	NYSE	DLA	Tue, Aug 19, 2003	7.95	7.95	7.80	7.85
666	NYSE	DLA	Mon, Aug 18, 2003	7.73	7.73	7.71	7.71
665	NYSE	DLA	Thu, Aug 14, 2003	7.71	7.76	7.71	7.76
664	NYSE	DLA	Wed, Aug 13, 2003	7.78	7.78	7.75	7.75
663	NYSE	DLA	Tue, Aug 12, 2003	7.88	7.88	7.88	7.88
662	NYSE	DLA	Mon, Aug 11, 2003	7.83	7.95	7.76	7.85
661	NYSE	DLA	Fri, Aug 8, 2003	7.91	7.91	7.91	7.91
660	NYSE	DLA	Thu, Aug 7, 2003	7.93	7.96	7.91	7.96
659	NYSE	DLA	Wed, Aug 6, 2003	7.80	7.95	7.80	7.95
658	NYSE	DLA	Tue, Aug 5, 2003	7.89	7.90	7.80	7.85
657	NYSE	DLA	Mon, Aug 4, 2003	7.88	7.88	7.88	7.88
656	NYSE	DLA	Fri, Aug 1, 2003	7.95	7.95	7.95	7.95
655	NYSE	DLA	Thu, Jul 31, 2003	7.85	7.88	7.85	7.85
654	NYSE	DLA	Wed, Jul 30, 2003	7.86	8.00	7.86	7.88
653	NYSE	DLA	Tue, Jul 29, 2003	7.95	7.95	7.91	7.91
652	NYSE	DLA	Mon, Jul 28, 2003	7.93	8.00	7.90	8.00
651	NYSE	DLA	Fri, Jul 25, 2003	7.95	7.95	7.90	7.90
650	NYSE	DLA	Thu, Jul 24, 2003	7.97	7.97	7.90	7.90
649	NYSE	DLA	Wed, Jul 23, 2003	8.03	8.03	7.95	7.95
648	NYSE	DLA	Tue, Jul 22, 2003	7.92	8.00	7.91	7.95
647	NYSE	DLA	Mon, Jul 21, 2003	7.93	7.93	7.90	7.90
646	NYSE	DLA	Fri, Jul 18, 2003	7.93	7.98	7.93	7.98
645	NYSE	DLA	Thu, Jul 17, 2003	7.90	8.00	7.90	8.00
644	NYSE	DLA	Wed, Jul 16, 2003	7.90	7.90	7.90	7.90
643	NYSE	DLA	Tue, Jul 15, 2003	7.90	7.90	7.90	7.90
642	NYSE	DLA	Fri, Jul 11, 2003	7.90	7.90	7.90	7.90
641	NYSE	DLA	Thu, Jul 10, 2003	7.88	7.88	7.88	7.88
640	NYSE	DLA	Wed, Jul 9, 2003	7.83	7.90	7.83	7.90
639	NYSE	DLA	Tue, Jul 8, 2003	8.15	8.15	7.86	7.86
638	NYSE	DLA	Mon, Jul 7, 2003	8.15	8.23	8.15	8.23
637	NYSE	DLA	Thu, Jul 3, 2003	8.22	8.22	8.20	8.20
636	NYSE	DLA	Wed, Jul 2, 2003	8.22	8.22	8.22	8.22
635	NYSE	DLA	Tue, Jul 1, 2003	8.20	8.20	8.20	8.20
634	NYSE	DLA	Mon, Jun 30, 2003	7.97	8.15	7.96	8.13
633	NYSE	DLA	Fri, Jun 27, 2003	7.98	7.98	7.95	7.95
632	NYSE	DLA	Thu, Jun 26, 2003	7.97	7.97	7.95	7.95
631	NYSE	DLA	Wed, Jun 25, 2003	8.02	8.08	7.96	7.96
630	NYSE	DLA	Tue, Jun 24, 2003	8.20	8.20	8.07	8.07
629	NYSE	DLA	Mon, Jun 23, 2003	8.25	8.25	8.13	8.13
628	NYSE	DLA	Fri, Jun 20, 2003	8.21	8.21	8.21	8.21
627	NYSE	DLA	Thu, Jun 19, 2003	8.25	8.25	8.21	8.25
626	NYSE	DLA	Wed, Jun 18, 2003	8.20	8.26	8.20	8.21
625	NYSE	DLA	Tue, Jun 17, 2003	8.13	8.30	8.12	8.25
624	NYSE	DLA	Mon, Jun 16, 2003	8.10	8.13	8.00	8.13
623	NYSE	DLA	Fri, Jun 13, 2003	8.13	8.13	8.09	8.09
622	NYSE	DLA	Thu, Jun 12, 2003	8.18	8.18	8.18	8.18
621	NYSE	DLA	Wed, Jun 11, 2003	8.15	8.15	8.13	8.13
620	NYSE	DLA	Tue, Jun 10, 2003	8.24	8.24	8.15	8.15
619	NYSE	DLA	Mon, Jun 9, 2003	8.10	8.23	8.06	8.23
618	NYSE	DLA	Fri, Jun 6, 2003	8.11	8.13	8.11	8.13
617	NYSE	DLA	Thu, Jun 5, 2003	7.93	8.13	7.93	8.10
616	NYSE	DLA	Wed, Jun 4, 2003	8.00	8.00	8.00	8.00
615	NYSE	DLA	Tue, Jun 3, 2003	7.96	8.00	7.96	8.00
614	NYSE	DLA	Mon, Jun 2, 2003	7.98	7.98	7.98	7.98
613	NYSE	DLA	Fri, May 30, 2003	8.03	8.06	7.99	7.99
612	NYSE	DLA	Thu, May 29, 2003	7.88	7.98	7.88	7.96
611	NYSE	DLA	Wed, May 28, 2003	7.93	7.93	7.91	7.91
610	NYSE	DLA	Tue, May 27, 2003	7.93	7.93	7.93	7.93
609	NYSE	DLA	Fri, May 23, 2003	8.03	8.03	7.90	7.90
608	NYSE	DLA	Thu, May 22, 2003	7.96	8.00	7.96	8.00
607	NYSE	DLA	Wed, May 21, 2003	7.96	7.96	7.96	7.96
606	NYSE	DLA	Tue, May 20, 2003	7.95	7.95	7.93	7.95
605	NYSE	DLA	Mon, May 19, 2003	8.13	8.13	7.90	7.93
604	NYSE	DLA	Fri, May 16, 2003	8.15	8.15	8.05	8.05
603	NYSE	DLA	Thu, May 15, 2003	8.20	8.20	8.20	8.20
602	NYSE	DLA	Wed, May 14, 2003	8.23	8.23	8.23	8.23
601	NYSE	DLA	Tue, May 13, 2003	8.25	8.25	8.25	8.25
600	NYSE	DLA	Mon, May 12, 2003	8.21	8.21	8.21	8.21
599	NYSE	DLA	Fri, May 9, 2003	8.30	8.30	8.25	8.25
598	NYSE	DLA	Thu, May 8, 2003	8.48	8.48	8.28	8.28
597	NYSE	DLA	Wed, May 7, 2003	8.38	8.45	8.38	8.45
596	NYSE	DLA	Tue, May 6, 2003	8.20	8.26	8.20	8.26
595	NYSE	DLA	Mon, May 5, 2003	8.03	8.14	8.03	8.14
594	NYSE	DLA	Fri, May 2, 2003	8.08	8.18	8.08	8.13
593	NYSE	DLA	Wed, Apr 30, 2003	8.00	8.00	8.00	8.00
592	NYSE	DLA	Tue, Apr 29, 2003	8.08	8.08	8.08	8.08
591	NYSE	DLA	Wed, Apr 23, 2003	8.08	8.08	8.08	8.08
590	NYSE	DLA	Tue, Apr 22, 2003	7.90	7.98	7.80	7.98
589	NYSE	DLA	Mon, Apr 21, 2003	8.03	8.03	8.03	8.03
588	NYSE	DLA	Thu, Apr 17, 2003	8.00	8.05	8.00	8.05
587	NYSE	DLA	Wed, Apr 16, 2003	8.08	8.08	8.08	8.08
586	NYSE	DLA	Tue, Apr 15, 2003	8.00	8.00	8.00	8.00
585	NYSE	DLA	Mon, Apr 14, 2003	8.00	8.04	8.00	8.04
584	NYSE	DLA	Fri, Apr 11, 2003	7.85	7.93	7.85	7.93
583	NYSE	DLA	Thu, Apr 10, 2003	7.85	7.90	7.83	7.88
582	NYSE	DLA	Tue, Apr 8, 2003	7.81	7.81	7.81	7.81
581	NYSE	DLA	Mon, Apr 7, 2003	7.78	7.85	7.75	7.81
580	NYSE	DLA	Fri, Apr 4, 2003	7.83	7.83	7.73	7.83
579	NYSE	DLA	Tue, Apr 1, 2003	7.88	7.96	7.88	7.96
578	NYSE	DLA	Fri, Mar 28, 2003	7.90	7.90	7.90	7.90
577	NYSE	DLA	Wed, Mar 26, 2003	7.95	7.95	7.95	7.95
576	NYSE	DLA	Tue, Mar 25, 2003	7.90	7.90	7.90	7.90
575	NYSE	DLA	Mon, Mar 24, 2003	7.90	7.95	7.90	7.95
574	NYSE	DLA	Fri, Mar 21, 2003	7.98	7.98	7.98	7.98
573	NYSE	DLA	Thu, Mar 20, 2003	7.97	7.98	7.97	7.98
572	NYSE	DLA	Wed, Mar 19, 2003	7.95	7.95	7.95	7.95
571	NYSE	DLA	Tue, Mar 18, 2003	7.88	7.88	7.88	7.88
570	NYSE	DLA	Mon, Mar 17, 2003	7.83	7.83	7.83	7.83
569	NYSE	DLA	Fri, Mar 14, 2003	7.95	7.95	7.90	7.90
568	NYSE	DLA	Thu, Mar 13, 2003	7.78	7.95	7.78	7.95
567	NYSE	DLA	Wed, Mar 12, 2003	7.98	7.98	7.90	7.98
566	NYSE	DLA	Tue, Mar 11, 2003	7.73	7.80	7.73	7.80
565	NYSE	DLA	Mon, Mar 10, 2003	7.65	7.70	7.65	7.70
564	NYSE	DLA	Fri, Mar 7, 2003	7.61	7.66	7.61	7.65
563	NYSE	DLA	Thu, Mar 6, 2003	7.56	7.56	7.55	7.55
562	NYSE	DLA	Wed, Mar 5, 2003	7.56	7.56	7.56	7.56
561	NYSE	DLA	Tue, Mar 4, 2003	7.55	7.59	7.55	7.59
560	NYSE	DLA	Mon, Mar 3, 2003	7.43	7.50	7.43	7.50
559	NYSE	DLA	Fri, Feb 28, 2003	7.45	7.45	7.43	7.43
558	NYSE	DLA	Thu, Feb 27, 2003	7.50	7.50	7.50	7.50
557	NYSE	DLA	Wed, Feb 26, 2003	7.65	7.65	7.50	7.50
556	NYSE	DLA	Tue, Feb 25, 2003	7.99	7.99	7.75	7.75
555	NYSE	DLA	Mon, Feb 24, 2003	7.87	7.93	7.87	7.93
554	NYSE	DLA	Fri, Feb 21, 2003	7.85	7.85	7.80	7.80
553	NYSE	DLA	Thu, Feb 20, 2003	7.85	7.85	7.85	7.85
552	NYSE	DLA	Wed, Feb 19, 2003	7.85	7.85	7.85	7.85
551	NYSE	DLA	Tue, Feb 18, 2003	7.85	7.85	7.85	7.85
550	NYSE	DLA	Thu, Feb 13, 2003	7.93	7.93	7.90	7.90
549	NYSE	DLA	Wed, Feb 12, 2003	7.93	7.95	7.85	7.95
548	NYSE	DLA	Tue, Feb 11, 2003	7.98	8.04	7.98	8.00
547	NYSE	DLA	Mon, Feb 10, 2003	7.85	7.93	7.85	7.93
546	NYSE	DLA	Fri, Feb 7, 2003	7.80	7.80	7.78	7.78
545	NYSE	DLA	Thu, Feb 6, 2003	7.85	7.85	7.85	7.85
544	NYSE	DLA	Wed, Feb 5, 2003	7.98	7.98	7.98	7.98
543	NYSE	DLA	Tue, Feb 4, 2003	7.95	7.95	7.95	7.95
542	NYSE	DLA	Mon, Feb 3, 2003	7.88	7.88	7.88	7.88
541	NYSE	DLA	Thu, Jan 30, 2003	8.01	8.01	7.93	7.93
540	NYSE	DLA	Wed, Jan 29, 2003	8.08	8.08	8.08	8.08
539	NYSE	DLA	Tue, Jan 28, 2003	7.88	8.13	7.88	8.13
538	NYSE	DLA	Mon, Jan 27, 2003	8.13	8.13	7.88	7.90
537	NYSE	DLA	Fri, Jan 24, 2003	8.20	8.20	8.15	8.15
536	NYSE	DLA	Thu, Jan 23, 2003	8.15	8.23	8.13	8.23
535	NYSE	DLA	Wed, Jan 22, 2003	8.03	8.12	8.02	8.12
534	NYSE	DLA	Tue, Jan 21, 2003	7.90	8.10	7.90	8.05
533	NYSE	DLA	Fri, Jan 17, 2003	7.84	7.88	7.83	7.83
532	NYSE	DLA	Thu, Jan 16, 2003	7.76	7.83	7.76	7.83
531	NYSE	DLA	Wed, Jan 15, 2003	7.61	7.73	7.55	7.73
530	NYSE	DLA	Mon, Jan 13, 2003	7.50	7.58	7.50	7.58
529	NYSE	DLA	Fri, Jan 10, 2003	7.55	7.55	7.55	7.55
528	NYSE	DLA	Tue, Jan 7, 2003	7.50	7.63	7.50	7.61
527	NYSE	DLA	Mon, Jan 6, 2003	7.53	7.53	7.47	7.47
526	NYSE	DLA	Fri, Jan 3, 2003	7.59	7.59	7.59	7.59
525	NYSE	DLA	Thu, Jan 2, 2003	7.63	7.63	7.58	7.58
524	NYSE	DLA	Tue, Dec 31, 2002	7.65	7.73	7.65	7.70
523	NYSE	DLA	Mon, Dec 30, 2002	7.73	7.73	7.73	7.73
522	NYSE	DLA	Fri, Dec 27, 2002	7.85	7.85	7.65	7.65
521	NYSE	DLA	Thu, Dec 26, 2002	7.80	7.84	7.75	7.82
520	NYSE	DLA	Tue, Dec 24, 2002	7.73	7.73	7.73	7.73
519	NYSE	DLA	Mon, Dec 23, 2002	7.73	7.85	7.73	7.75
518	NYSE	DLA	Fri, Dec 20, 2002	7.75	7.83	7.73	7.73
517	NYSE	DLA	Thu, Dec 19, 2002	7.78	7.78	7.70	7.70
516	NYSE	DLA	Wed, Dec 18, 2002	7.80	7.84	7.80	7.84
515	NYSE	DLA	Tue, Dec 17, 2002	7.73	7.80	7.73	7.80
514	NYSE	DLA	Mon, Dec 16, 2002	7.55	7.80	7.55	7.80
513	NYSE	DLA	Fri, Dec 13, 2002	7.18	7.48	7.18	7.48
512	NYSE	DLA	Wed, Dec 11, 2002	7.17	7.17	7.17	7.17
511	NYSE	DLA	Tue, Dec 10, 2002	7.17	7.17	7.17	7.17
510	NYSE	DLA	Mon, Dec 9, 2002	7.28	7.28	7.17	7.17
509	NYSE	DLA	Fri, Dec 6, 2002	7.36	7.40	7.35	7.35
508	NYSE	DLA	Wed, Dec 4, 2002	7.30	7.33	7.30	7.33
507	NYSE	DLA	Tue, Dec 3, 2002	7.49	7.49	7.43	7.43
506	NYSE	DLA	Mon, Dec 2, 2002	7.48	7.50	7.43	7.49
505	NYSE	DLA	Fri, Nov 29, 2002	7.23	7.38	7.23	7.38
504	NYSE	DLA	Wed, Nov 27, 2002	7.10	7.16	7.10	7.16
503	NYSE	DLA	Tue, Nov 26, 2002	7.13	7.13	7.13	7.13
502	NYSE	DLA	Mon, Nov 25, 2002	7.16	7.17	7.11	7.16
501	NYSE	DLA	Fri, Nov 22, 2002	7.08	7.09	7.08	7.09
500	NYSE	DLA	Thu, Nov 21, 2002	7.03	7.20	7.00	7.17
499	NYSE	DLA	Wed, Nov 20, 2002	7.05	7.05	7.05	7.05
498	NYSE	DLA	Tue, Nov 19, 2002	7.00	7.08	7.00	7.05
497	NYSE	DLA	Mon, Nov 18, 2002	6.90	6.98	6.90	6.98
496	NYSE	DLA	Fri, Nov 15, 2002	6.95	6.95	6.95	6.95
495	NYSE	DLA	Wed, Nov 13, 2002	6.95	6.95	6.94	6.94
494	NYSE	DLA	Tue, Nov 12, 2002	6.88	6.98	6.88	6.98
493	NYSE	DLA	Mon, Nov 11, 2002	6.88	6.88	6.88	6.88
492	NYSE	DLA	Fri, Nov 8, 2002	6.95	6.95	6.95	6.95
491	NYSE	DLA	Thu, Nov 7, 2002	6.98	7.04	6.98	7.04
490	NYSE	DLA	Wed, Nov 6, 2002	6.90	6.90	6.90	6.90
489	NYSE	DLA	Tue, Nov 5, 2002	6.88	6.88	6.88	6.88
488	NYSE	DLA	Mon, Nov 4, 2002	6.88	6.88	6.88	6.88
487	NYSE	DLA	Fri, Nov 1, 2002	6.93	6.93	6.88	6.88
486	NYSE	DLA	Thu, Oct 31, 2002	6.98	7.01	6.98	7.00
485	NYSE	DLA	Tue, Oct 29, 2002	6.88	6.88	6.88	6.88
484	NYSE	DLA	Mon, Oct 28, 2002	6.70	6.87	6.65	6.87
483	NYSE	DLA	Fri, Oct 25, 2002	6.75	6.75	6.73	6.73
482	NYSE	DLA	Thu, Oct 24, 2002	6.75	6.75	6.70	6.73
481	NYSE	DLA	Wed, Oct 23, 2002	6.78	6.83	6.65	6.83
480	NYSE	DLA	Tue, Oct 22, 2002	7.00	7.00	6.83	6.83
479	NYSE	DLA	Mon, Oct 21, 2002	7.00	7.18	7.00	7.18
478	NYSE	DLA	Fri, Oct 18, 2002	7.00	7.00	7.00	7.00
477	NYSE	DLA	Thu, Oct 17, 2002	7.04	7.04	7.00	7.00
476	NYSE	DLA	Wed, Oct 16, 2002	7.00	7.05	7.00	7.00
475	NYSE	DLA	Tue, Oct 15, 2002	6.89	7.00	6.89	7.00
474	NYSE	DLA	Fri, Oct 11, 2002	6.75	6.83	6.75	6.83
473	NYSE	DLA	Thu, Oct 10, 2002	6.65	6.70	6.65	6.70
472	NYSE	DLA	Wed, Oct 9, 2002	6.73	6.73	6.65	6.65
471	NYSE	DLA	Tue, Oct 8, 2002	6.96	6.96	6.75	6.81
470	NYSE	DLA	Mon, Oct 7, 2002	7.00	7.00	6.95	6.95
469	NYSE	DLA	Fri, Oct 4, 2002	7.00	7.00	7.00	7.00
468	NYSE	DLA	Wed, Oct 2, 2002	7.00	7.00	7.00	7.00
467	NYSE	DLA	Tue, Oct 1, 2002	7.01	7.03	7.00	7.00
466	NYSE	DLA	Mon, Sep 30, 2002	7.13	7.13	7.01	7.01
465	NYSE	DLA	Fri, Sep 27, 2002	7.10	7.10	7.10	7.10
464	NYSE	DLA	Thu, Sep 26, 2002	7.04	7.04	7.04	7.04
463	NYSE	DLA	Wed, Sep 25, 2002	7.09	7.09	6.98	6.98
462	NYSE	DLA	Tue, Sep 24, 2002	7.13	7.13	7.08	7.09
461	NYSE	DLA	Mon, Sep 23, 2002	7.25	7.26	7.25	7.25
460	NYSE	DLA	Fri, Sep 20, 2002	7.25	7.25	7.25	7.25
459	NYSE	DLA	Thu, Sep 19, 2002	7.25	7.25	7.25	7.25
458	NYSE	DLA	Wed, Sep 18, 2002	7.26	7.29	7.25	7.25
457	NYSE	DLA	Tue, Sep 17, 2002	7.28	7.28	7.23	7.23
456	NYSE	DLA	Mon, Sep 16, 2002	7.26	7.28	7.26	7.28
455	NYSE	DLA	Fri, Sep 13, 2002	7.23	7.28	7.23	7.28
454	NYSE	DLA	Wed, Sep 11, 2002	7.20	7.20	7.20	7.20
453	NYSE	DLA	Tue, Sep 10, 2002	7.33	7.33	7.21	7.23
452	NYSE	DLA	Mon, Sep 9, 2002	7.44	7.44	7.35	7.38
451	NYSE	DLA	Fri, Sep 6, 2002	7.60	7.60	7.44	7.44
450	NYSE	DLA	Thu, Sep 5, 2002	7.39	7.60	7.36	7.60
449	NYSE	DLA	Wed, Sep 4, 2002	7.33	7.35	7.30	7.35
448	NYSE	DLA	Tue, Sep 3, 2002	7.28	7.33	7.28	7.33
447	NYSE	DLA	Fri, Aug 30, 2002	7.23	7.26	7.22	7.26
446	NYSE	DLA	Thu, Aug 29, 2002	7.25	7.25	7.21	7.23
445	NYSE	DLA	Wed, Aug 28, 2002	7.33	7.36	7.30	7.30
444	NYSE	DLA	Tue, Aug 27, 2002	7.31	7.39	7.29	7.36
443	NYSE	DLA	Mon, Aug 26, 2002	7.31	7.31	7.31	7.31
442	NYSE	DLA	Fri, Aug 23, 2002	7.30	7.31	7.30	7.31
441	NYSE	DLA	Thu, Aug 22, 2002	7.17	7.25	7.17	7.25
440	NYSE	DLA	Wed, Aug 21, 2002	7.45	7.45	7.00	7.17
439	NYSE	DLA	Tue, Aug 20, 2002	6.68	7.48	6.68	7.44
438	NYSE	DLA	Mon, Aug 19, 2002	6.49	6.68	6.49	6.68
437	NYSE	DLA	Fri, Aug 16, 2002	6.46	6.46	6.46	6.46
436	NYSE	DLA	Thu, Aug 15, 2002	6.44	6.44	6.44	6.44
435	NYSE	DLA	Wed, Aug 14, 2002	6.19	6.38	6.19	6.38
434	NYSE	DLA	Tue, Aug 13, 2002	6.03	6.13	6.03	6.13
433	NYSE	DLA	Mon, Aug 12, 2002	5.98	6.04	5.98	6.04
432	NYSE	DLA	Thu, Aug 8, 2002	5.93	5.97	5.93	5.95
431	NYSE	DLA	Wed, Aug 7, 2002	5.84	5.86	5.84	5.86
430	NYSE	DLA	Tue, Aug 6, 2002	5.75	5.88	5.75	5.88
429	NYSE	DLA	Fri, Aug 2, 2002	5.75	5.84	5.75	5.80
428	NYSE	DLA	Thu, Aug 1, 2002	5.83	5.83	5.73	5.73
427	NYSE	DLA	Wed, Jul 31, 2002	5.86	5.86	5.83	5.83
426	NYSE	DLA	Fri, Jul 26, 2002	5.84	5.84	5.83	5.83
425	NYSE	DLA	Thu, Jul 25, 2002	5.98	5.98	5.88	5.88
424	NYSE	DLA	Wed, Jul 24, 2002	6.04	6.08	5.95	5.95
423	NYSE	DLA	Mon, Jul 22, 2002	6.06	6.06	6.04	6.04
422	NYSE	DLA	Fri, Jul 19, 2002	6.19	6.19	6.14	6.14
421	NYSE	DLA	Thu, Jul 18, 2002	6.25	6.25	6.19	6.19
420	NYSE	DLA	Wed, Jul 17, 2002	6.30	6.30	6.23	6.23
419	NYSE	DLA	Tue, Jul 16, 2002	6.41	6.41	6.35	6.35
418	NYSE	DLA	Mon, Jul 15, 2002	6.59	6.59	6.48	6.48
417	NYSE	DLA	Fri, Jul 12, 2002	6.64	6.64	6.64	6.64
416	NYSE	DLA	Wed, Jul 10, 2002	6.64	6.66	6.63	6.63
415	NYSE	DLA	Tue, Jul 9, 2002	6.70	6.71	6.60	6.60
414	NYSE	DLA	Mon, Jul 8, 2002	6.71	6.71	6.71	6.71
413	NYSE	DLA	Wed, Jul 3, 2002	6.68	6.68	6.68	6.68
412	NYSE	DLA	Tue, Jul 2, 2002	6.65	6.65	6.65	6.65
411	NYSE	DLA	Fri, Jun 28, 2002	6.71	6.71	6.71	6.71
410	NYSE	DLA	Wed, Jun 26, 2002	6.66	6.69	6.66	6.69
409	NYSE	DLA	Mon, Jun 24, 2002	6.65	6.71	6.60	6.71
408	NYSE	DLA	Fri, Jun 21, 2002	6.71	6.71	6.69	6.69
407	NYSE	DLA	Thu, Jun 20, 2002	6.81	6.81	6.75	6.75
406	NYSE	DLA	Wed, Jun 19, 2002	6.65	6.81	6.65	6.81
405	NYSE	DLA	Tue, Jun 18, 2002	6.61	6.63	6.61	6.63
404	NYSE	DLA	Mon, Jun 17, 2002	6.58	6.58	6.58	6.58
403	NYSE	DLA	Wed, Jun 12, 2002	6.70	6.70	6.63	6.63
402	NYSE	DLA	Tue, Jun 11, 2002	6.68	6.68	6.68	6.68
401	NYSE	DLA	Mon, Jun 10, 2002	6.74	6.74	6.74	6.74
400	NYSE	DLA	Fri, Jun 7, 2002	6.71	6.71	6.71	6.71
399	NYSE	DLA	Thu, Jun 6, 2002	6.78	6.78	6.73	6.75
398	NYSE	DLA	Tue, Jun 4, 2002	6.85	6.85	6.83	6.83
397	NYSE	DLA	Fri, May 31, 2002	6.90	6.90	6.90	6.90
396	NYSE	DLA	Thu, May 30, 2002	6.91	6.91	6.91	6.91
395	NYSE	DLA	Wed, May 29, 2002	6.94	7.00	6.94	6.94
394	NYSE	DLA	Tue, May 28, 2002	6.94	6.94	6.94	6.94
393	NYSE	DLA	Fri, May 24, 2002	6.96	6.96	6.93	6.93
392	NYSE	DLA	Thu, May 23, 2002	6.94	6.97	6.94	6.97
391	NYSE	DLA	Wed, May 22, 2002	6.90	6.95	6.90	6.95
390	NYSE	DLA	Tue, May 21, 2002	6.88	6.88	6.88	6.88
389	NYSE	DLA	Mon, May 20, 2002	6.80	6.88	6.80	6.88
388	NYSE	DLA	Thu, May 16, 2002	6.83	6.83	6.83	6.83
387	NYSE	DLA	Wed, May 15, 2002	6.68	6.78	6.68	6.78
386	NYSE	DLA	Tue, May 14, 2002	6.74	6.78	6.73	6.75
385	NYSE	DLA	Mon, May 13, 2002	6.65	6.70	6.65	6.70
384	NYSE	DLA	Fri, May 10, 2002	6.63	6.63	6.63	6.63
383	NYSE	DLA	Wed, May 8, 2002	6.63	6.65	6.63	6.63
382	NYSE	DLA	Tue, May 7, 2002	6.63	6.63	6.63	6.63
381	NYSE	DLA	Mon, May 6, 2002	6.53	6.56	6.53	6.55
380	NYSE	DLA	Fri, May 3, 2002	6.51	6.55	6.51	6.55
379	NYSE	DLA	Thu, May 2, 2002	6.45	6.56	6.45	6.56
378	NYSE	DLA	Wed, May 1, 2002	6.38	6.41	6.38	6.41
377	NYSE	DLA	Tue, Apr 30, 2002	6.40	6.40	6.40	6.40
376	NYSE	DLA	Mon, Apr 29, 2002	6.34	6.40	6.34	6.40
375	NYSE	DLA	Fri, Apr 26, 2002	6.20	6.30	6.20	6.30
374	NYSE	DLA	Wed, Apr 24, 2002	6.15	6.19	6.15	6.19
373	NYSE	DLA	Tue, Apr 23, 2002	6.05	6.13	6.04	6.13
372	NYSE	DLA	Mon, Apr 22, 2002	5.97	5.98	5.96	5.98
371	NYSE	DLA	Fri, Apr 19, 2002	5.68	5.91	5.68	5.91
370	NYSE	DLA	Thu, Apr 18, 2002	5.71	5.71	5.64	5.64
369	NYSE	DLA	Tue, Apr 16, 2002	5.75	5.75	5.75	5.75
368	NYSE	DLA	Wed, Apr 10, 2002	5.73	5.76	5.73	5.76
367	NYSE	DLA	Tue, Apr 9, 2002	5.65	5.69	5.63	5.69
366	NYSE	DLA	Mon, Apr 8, 2002	5.65	5.65	5.65	5.65
365	NYSE	DLA	Fri, Apr 5, 2002	5.69	5.69	5.69	5.69
364	NYSE	DLA	Tue, Apr 2, 2002	5.71	5.71	5.71	5.71
363	NYSE	DLA	Thu, Mar 28, 2002	5.75	5.75	5.68	5.68
362	NYSE	DLA	Wed, Mar 27, 2002	5.75	5.75	5.68	5.68
361	NYSE	DLA	Tue, Mar 26, 2002	5.73	5.73	5.73	5.73
360	NYSE	DLA	Mon, Mar 25, 2002	5.75	5.79	5.75	5.79
359	NYSE	DLA	Thu, Mar 21, 2002	5.71	5.71	5.71	5.71
358	NYSE	DLA	Wed, Mar 20, 2002	5.72	5.72	5.72	5.72
357	NYSE	DLA	Fri, Mar 15, 2002	5.73	5.75	5.71	5.75
356	NYSE	DLA	Fri, Mar 8, 2002	5.69	5.69	5.69	5.69
355	NYSE	DLA	Thu, Mar 7, 2002	5.69	5.69	5.63	5.63
354	NYSE	DLA	Tue, Mar 5, 2002	5.75	5.77	5.73	5.73
353	NYSE	DLA	Mon, Mar 4, 2002	5.66	5.75	5.66	5.71
352	NYSE	DLA	Thu, Feb 28, 2002	5.59	5.59	5.59	5.59
351	NYSE	DLA	Wed, Feb 27, 2002	5.56	5.63	5.56	5.63
350	NYSE	DLA	Mon, Feb 25, 2002	5.59	5.60	5.59	5.60
349	NYSE	DLA	Fri, Feb 22, 2002	5.53	5.53	5.53	5.53
348	NYSE	DLA	Wed, Feb 20, 2002	5.55	5.55	5.55	5.55
347	NYSE	DLA	Tue, Feb 19, 2002	5.59	5.59	5.59	5.59
346	NYSE	DLA	Fri, Feb 15, 2002	5.59	5.59	5.59	5.59
345	NYSE	DLA	Wed, Feb 13, 2002	5.50	5.59	5.50	5.59
344	NYSE	DLA	Tue, Feb 12, 2002	5.53	5.53	5.53	5.53
343	NYSE	DLA	Mon, Feb 11, 2002	5.58	5.58	5.55	5.55
342	NYSE	DLA	Fri, Feb 8, 2002	5.60	5.60	5.60	5.60
341	NYSE	DLA	Wed, Feb 6, 2002	5.64	5.64	5.64	5.64
340	NYSE	DLA	Tue, Feb 5, 2002	5.66	5.66	5.66	5.66
339	NYSE	DLA	Wed, Jan 30, 2002	5.45	5.63	5.45	5.63
338	NYSE	DLA	Mon, Jan 28, 2002	5.40	5.40	5.40	5.40
337	NYSE	DLA	Thu, Jan 24, 2002	5.40	5.40	5.40	5.40
336	NYSE	DLA	Tue, Jan 22, 2002	5.36	5.36	5.36	5.36
335	NYSE	DLA	Fri, Jan 18, 2002	5.39	5.39	5.39	5.39
334	NYSE	DLA	Thu, Jan 17, 2002	5.35	5.35	5.35	5.35
333	NYSE	DLA	Mon, Jan 14, 2002	5.31	5.31	5.31	5.31
332	NYSE	DLA	Fri, Jan 11, 2002	5.29	5.29	5.29	5.29
331	NYSE	DLA	Thu, Jan 10, 2002	5.25	5.29	5.25	5.29
330	NYSE	DLA	Wed, Jan 9, 2002	5.25	5.25	5.25	5.25
329	NYSE	DLA	Tue, Jan 8, 2002	5.36	5.36	5.25	5.25
328	NYSE	DLA	Mon, Jan 7, 2002	5.29	5.36	5.29	5.36
327	NYSE	DLA	Fri, Jan 4, 2002	5.25	5.25	5.25	5.25
326	NYSE	DLA	Thu, Jan 3, 2002	5.25	5.28	5.25	5.28
325	NYSE	DLA	Wed, Jan 2, 2002	5.23	5.28	5.20	5.24
324	NYSE	DLA	Mon, Dec 31, 2001	5.24	5.24	5.23	5.23
323	NYSE	DLA	Fri, Dec 28, 2001	5.24	5.24	5.24	5.24
322	NYSE	DLA	Thu, Dec 27, 2001	5.33	5.33	5.26	5.26
321	NYSE	DLA	Wed, Dec 26, 2001	5.30	5.33	5.26	5.33
320	NYSE	DLA	Mon, Dec 24, 2001	5.29	5.33	5.29	5.33
319	NYSE	DLA	Fri, Dec 21, 2001	5.33	5.33	5.33	5.33
318	NYSE	DLA	Wed, Dec 19, 2001	5.35	5.35	5.35	5.35
317	NYSE	DLA	Tue, Dec 18, 2001	5.35	5.35	5.35	5.35
316	NYSE	DLA	Mon, Dec 17, 2001	5.35	5.35	5.35	5.35
315	NYSE	DLA	Fri, Dec 14, 2001	5.35	5.35	5.35	5.35
314	NYSE	DLA	Thu, Dec 13, 2001	5.30	5.36	5.30	5.36
313	NYSE	DLA	Wed, Dec 12, 2001	5.30	5.30	5.30	5.30
312	NYSE	DLA	Tue, Dec 11, 2001	5.33	5.33	5.25	5.30
311	NYSE	DLA	Mon, Dec 10, 2001	5.29	5.29	5.29	5.29
310	NYSE	DLA	Fri, Dec 7, 2001	5.29	5.29	5.29	5.29
309	NYSE	DLA	Wed, Dec 5, 2001	5.29	5.29	5.29	5.29
308	NYSE	DLA	Tue, Dec 4, 2001	5.31	5.31	5.31	5.31
307	NYSE	DLA	Mon, Dec 3, 2001	5.13	5.29	5.13	5.29
306	NYSE	DLA	Fri, Nov 30, 2001	5.13	5.13	5.13	5.13
305	NYSE	DLA	Thu, Nov 29, 2001	5.13	5.13	4.96	5.13
304	NYSE	DLA	Wed, Nov 28, 2001	5.13	5.13	5.13	5.13
303	NYSE	DLA	Mon, Nov 26, 2001	5.13	5.13	5.13	5.13
302	NYSE	DLA	Wed, Nov 21, 2001	5.06	5.13	5.06	5.13
301	NYSE	DLA	Tue, Nov 20, 2001	5.00	5.01	5.00	5.01
300	NYSE	DLA	Fri, Nov 16, 2001	4.73	4.73	4.73	4.73
299	NYSE	DLA	Wed, Nov 14, 2001	4.73	4.73	4.73	4.73
298	NYSE	DLA	Mon, Nov 12, 2001	4.68	4.73	4.68	4.73
297	NYSE	DLA	Thu, Nov 8, 2001	4.68	4.68	4.68	4.68
296	NYSE	DLA	Wed, Nov 7, 2001	4.68	4.68	4.68	4.68
295	NYSE	DLA	Tue, Nov 6, 2001	4.72	4.72	4.71	4.71
294	NYSE	DLA	Mon, Nov 5, 2001	4.78	4.78	4.75	4.75
293	NYSE	DLA	Fri, Nov 2, 2001	4.80	4.80	4.78	4.78
292	NYSE	DLA	Thu, Nov 1, 2001	4.76	4.79	4.75	4.78
291	NYSE	DLA	Wed, Oct 31, 2001	4.73	4.73	4.73	4.73
290	NYSE	DLA	Tue, Oct 30, 2001	4.68	4.75	4.68	4.75
289	NYSE	DLA	Mon, Oct 29, 2001	4.63	4.75	4.63	4.68
288	NYSE	DLA	Fri, Oct 26, 2001	4.50	4.56	4.50	4.56
287	NYSE	DLA	Thu, Oct 25, 2001	4.40	4.50	4.38	4.50
286	NYSE	DLA	Tue, Oct 23, 2001	4.60	4.60	4.58	4.58
285	NYSE	DLA	Mon, Oct 22, 2001	4.56	4.60	4.56	4.60
284	NYSE	DLA	Fri, Oct 19, 2001	4.63	4.63	4.38	4.60
283	NYSE	DLA	Tue, Oct 16, 2001	4.80	4.80	4.75	4.75
282	NYSE	DLA	Mon, Oct 15, 2001	4.80	4.80	4.80	4.80
281	NYSE	DLA	Fri, Oct 12, 2001	4.78	4.78	4.78	4.78
280	NYSE	DLA	Thu, Oct 11, 2001	4.83	4.85	4.80	4.80
279	NYSE	DLA	Tue, Oct 9, 2001	4.80	4.84	4.80	4.84
278	NYSE	DLA	Mon, Oct 8, 2001	4.78	4.88	4.78	4.84
277	NYSE	DLA	Fri, Oct 5, 2001	4.69	4.79	4.69	4.79
276	NYSE	DLA	Thu, Oct 4, 2001	4.70	4.78	4.70	4.75
275	NYSE	DLA	Wed, Oct 3, 2001	4.66	4.70	4.66	4.70
274	NYSE	DLA	Tue, Oct 2, 2001	4.75	4.75	4.70	4.70
273	NYSE	DLA	Mon, Oct 1, 2001	4.80	4.80	4.76	4.78
272	NYSE	DLA	Fri, Sep 28, 2001	4.83	4.88	4.83	4.85
271	NYSE	DLA	Thu, Sep 27, 2001	4.80	4.85	4.80	4.85
270	NYSE	DLA	Wed, Sep 26, 2001	4.84	4.84	4.84	4.84
269	NYSE	DLA	Tue, Sep 25, 2001	4.79	4.83	4.79	4.83
268	NYSE	DLA	Mon, Sep 24, 2001	4.83	4.85	4.83	4.85
267	NYSE	DLA	Fri, Sep 21, 2001	4.75	4.83	4.75	4.83
266	NYSE	DLA	Thu, Sep 20, 2001	4.70	4.75	4.70	4.75
265	NYSE	DLA	Wed, Sep 19, 2001	4.65	4.65	4.65	4.65
264	NYSE	DLA	Tue, Sep 18, 2001	4.58	4.58	4.58	4.58
263	NYSE	DLA	Mon, Sep 17, 2001	4.50	4.51	4.44	4.51
262	NYSE	DLA	Mon, Sep 10, 2001	4.59	4.59	4.58	4.58
261	NYSE	DLA	Fri, Sep 7, 2001	4.54	4.60	4.54	4.60
260	NYSE	DLA	Thu, Sep 6, 2001	4.53	4.53	4.53	4.53
259	NYSE	DLA	Fri, Aug 31, 2001	4.53	4.53	4.53	4.53
258	NYSE	DLA	Thu, Aug 30, 2001	4.50	4.50	4.50	4.50
257	NYSE	DLA	Mon, Aug 27, 2001	4.55	4.55	4.53	4.53
256	NYSE	DLA	Wed, Aug 22, 2001	4.48	4.51	4.48	4.50
255	NYSE	DLA	Tue, Aug 21, 2001	4.51	4.51	4.51	4.51
254	NYSE	DLA	Mon, Aug 20, 2001	4.51	4.51	4.51	4.51
253	NYSE	DLA	Fri, Aug 17, 2001	4.70	4.70	4.46	4.58
252	NYSE	DLA	Wed, Aug 15, 2001	4.88	4.89	4.84	4.87
251	NYSE	DLA	Tue, Aug 14, 2001	4.85	4.89	4.85	4.85
250	NYSE	DLA	Mon, Aug 13, 2001	4.79	4.84	4.79	4.81
249	NYSE	DLA	Fri, Aug 10, 2001	4.78	4.83	4.75	4.79
248	NYSE	DLA	Wed, Aug 8, 2001	4.76	4.80	4.76	4.78
247	NYSE	DLA	Tue, Aug 7, 2001	4.63	4.79	4.60	4.79
246	NYSE	DLA	Mon, Aug 6, 2001	4.57	4.63	4.57	4.63
245	NYSE	DLA	Fri, Aug 3, 2001	4.65	4.65	4.63	4.63
244	NYSE	DLA	Wed, Aug 1, 2001	4.63	4.70	4.60	4.60
243	NYSE	DLA	Mon, Jul 30, 2001	4.63	4.63	4.59	4.59
242	NYSE	DLA	Fri, Jul 27, 2001	4.70	4.70	4.66	4.66
241	NYSE	DLA	Thu, Jul 26, 2001	4.80	4.80	4.69	4.69
240	NYSE	DLA	Wed, Jul 25, 2001	4.65	4.73	4.61	4.71
239	NYSE	DLA	Tue, Jul 24, 2001	4.33	4.58	4.33	4.54
238	NYSE	DLA	Mon, Jul 23, 2001	4.28	4.35	4.25	4.28
237	NYSE	DLA	Fri, Jul 20, 2001	4.25	4.25	4.25	4.25
236	NYSE	DLA	Thu, Jul 19, 2001	4.26	4.26	4.25	4.25
235	NYSE	DLA	Wed, Jul 18, 2001	4.28	4.28	4.25	4.25
234	NYSE	DLA	Tue, Jul 17, 2001	4.30	4.30	4.25	4.25
233	NYSE	DLA	Mon, Jul 16, 2001	4.25	4.25	4.24	4.24
232	NYSE	DLA	Fri, Jul 13, 2001	4.34	4.34	4.25	4.28
231	NYSE	DLA	Thu, Jul 12, 2001	4.26	4.29	4.25	4.29
230	NYSE	DLA	Wed, Jul 11, 2001	4.28	4.28	4.25	4.25
229	NYSE	DLA	Tue, Jul 10, 2001	4.29	4.29	4.29	4.29
228	NYSE	DLA	Mon, Jul 9, 2001	4.25	4.25	4.25	4.25
227	NYSE	DLA	Fri, Jul 6, 2001	4.25	4.25	4.25	4.25
226	NYSE	DLA	Thu, Jul 5, 2001	4.31	4.31	4.24	4.24
225	NYSE	DLA	Tue, Jul 3, 2001	4.34	4.34	4.29	4.29
224	NYSE	DLA	Mon, Jul 2, 2001	4.29	4.35	4.29	4.34
223	NYSE	DLA	Fri, Jun 29, 2001	4.09	4.29	4.09	4.29
222	NYSE	DLA	Thu, Jun 28, 2001	4.08	4.09	4.08	4.08
221	NYSE	DLA	Wed, Jun 27, 2001	4.11	4.13	4.03	4.11
220	NYSE	DLA	Tue, Jun 26, 2001	3.98	4.13	3.98	4.13
219	NYSE	DLA	Mon, Jun 25, 2001	3.88	4.05	3.88	4.00
218	NYSE	DLA	Fri, Jun 22, 2001	3.89	3.89	3.88	3.88
217	NYSE	DLA	Thu, Jun 21, 2001	4.00	4.00	3.95	3.95
216	NYSE	DLA	Wed, Jun 20, 2001	4.05	4.11	4.01	4.01
215	NYSE	DLA	Tue, Jun 19, 2001	4.11	4.11	4.00	4.08
214	NYSE	DLA	Mon, Jun 18, 2001	4.25	4.26	3.98	4.09
213	NYSE	DLA	Fri, Jun 15, 2001	4.25	4.26	4.19	4.20
212	NYSE	DLA	Thu, Jun 14, 2001	4.25	4.33	4.25	4.25
211	NYSE	DLA	Wed, Jun 13, 2001	4.30	4.36	4.25	4.28
210	NYSE	DLA	Tue, Jun 12, 2001	4.25	4.26	4.20	4.25
209	NYSE	DLA	Fri, Jun 8, 2001	4.32	4.32	4.28	4.32
208	NYSE	DLA	Thu, Jun 7, 2001	4.40	4.41	4.35	4.35
207	NYSE	DLA	Wed, Jun 6, 2001	4.36	4.36	4.31	4.31
206	NYSE	DLA	Tue, Jun 5, 2001	4.29	4.33	4.29	4.33
205	NYSE	DLA	Mon, Jun 4, 2001	4.22	4.40	4.22	4.25
204	NYSE	DLA	Fri, Jun 1, 2001	4.08	4.19	4.05	4.19
203	NYSE	DLA	Thu, May 31, 2001	4.05	4.09	4.05	4.06
202	NYSE	DLA	Wed, May 30, 2001	4.04	4.05	4.04	4.04
201	NYSE	DLA	Tue, May 29, 2001	4.08	4.08	4.04	4.06
200	NYSE	DLA	Fri, May 25, 2001	4.01	4.05	4.00	4.00
199	NYSE	DLA	Thu, May 24, 2001	3.98	4.03	3.98	4.00
198	NYSE	DLA	Wed, May 23, 2001	4.00	4.03	4.00	4.03
197	NYSE	DLA	Tue, May 22, 2001	4.00	4.03	3.95	4.00
196	NYSE	DLA	Mon, May 21, 2001	4.03	4.03	4.03	4.03
195	NYSE	DLA	Fri, May 18, 2001	3.87	3.96	3.83	3.96
194	NYSE	DLA	Thu, May 17, 2001	3.83	3.86	3.83	3.86
193	NYSE	DLA	Wed, May 16, 2001	3.88	3.88	3.88	3.88
192	NYSE	DLA	Tue, May 15, 2001	3.91	3.91	3.86	3.86
191	NYSE	DLA	Mon, May 14, 2001	3.94	3.94	3.91	3.91
190	NYSE	DLA	Fri, May 11, 2001	4.06	4.06	3.91	3.91
189	NYSE	DLA	Thu, May 10, 2001	4.09	4.09	4.09	4.09
188	NYSE	DLA	Wed, May 9, 2001	4.15	4.15	4.13	4.13
187	NYSE	DLA	Mon, May 7, 2001	4.19	4.19	4.19	4.19
186	NYSE	DLA	Fri, May 4, 2001	4.25	4.25	4.25	4.25
185	NYSE	DLA	Thu, May 3, 2001	4.24	4.24	4.24	4.24
184	NYSE	DLA	Tue, May 1, 2001	4.36	4.36	4.28	4.28
183	NYSE	DLA	Mon, Apr 30, 2001	4.29	4.29	4.29	4.29
182	NYSE	DLA	Fri, Apr 27, 2001	4.30	4.33	4.30	4.33
181	NYSE	DLA	Thu, Apr 26, 2001	4.31	4.31	4.31	4.31
180	NYSE	DLA	Wed, Apr 25, 2001	4.32	4.33	4.32	4.33
179	NYSE	DLA	Tue, Apr 24, 2001	4.31	4.31	4.31	4.31
178	NYSE	DLA	Mon, Apr 23, 2001	4.21	4.21	4.18	4.21
177	NYSE	DLA	Fri, Apr 20, 2001	4.43	4.44	4.26	4.33
176	NYSE	DLA	Thu, Apr 19, 2001	4.46	4.46	4.46	4.46
175	NYSE	DLA	Wed, Apr 18, 2001	4.53	4.53	4.50	4.50
174	NYSE	DLA	Tue, Apr 17, 2001	4.49	4.50	4.49	4.50
173	NYSE	DLA	Mon, Apr 16, 2001	4.50	4.50	4.45	4.45
172	NYSE	DLA	Wed, Apr 11, 2001	4.59	4.59	4.51	4.51
171	NYSE	DLA	Wed, Apr 4, 2001	4.60	4.63	4.60	4.63
170	NYSE	DLA	Tue, Apr 3, 2001	4.69	4.69	4.63	4.63
169	NYSE	DLA	Fri, Mar 30, 2001	4.66	4.74	4.66	4.74
168	NYSE	DLA	Thu, Mar 29, 2001	4.65	4.70	4.65	4.70
167	NYSE	DLA	Wed, Mar 28, 2001	4.61	4.61	4.61	4.61
166	NYSE	DLA	Tue, Mar 27, 2001	4.63	4.63	4.60	4.60
165	NYSE	DLA	Mon, Mar 26, 2001	4.60	4.60	4.55	4.55
164	NYSE	DLA	Fri, Mar 23, 2001	4.53	4.59	4.53	4.56
163	NYSE	DLA	Thu, Mar 22, 2001	4.58	4.58	4.48	4.54
162	NYSE	DLA	Wed, Mar 21, 2001	4.55	4.61	4.55	4.61
161	NYSE	DLA	Tue, Mar 20, 2001	4.55	4.56	4.55	4.56
160	NYSE	DLA	Mon, Mar 19, 2001	4.43	4.49	4.43	4.49
159	NYSE	DLA	Fri, Mar 16, 2001	4.44	4.44	4.44	4.44
158	NYSE	DLA	Thu, Mar 15, 2001	4.45	4.50	4.43	4.50
157	NYSE	DLA	Wed, Mar 14, 2001	4.45	4.45	4.45	4.45
156	NYSE	DLA	Tue, Mar 13, 2001	4.50	4.50	4.50	4.50
155	NYSE	DLA	Mon, Mar 12, 2001	4.50	4.53	4.50	4.50
154	NYSE	DLA	Tue, Mar 6, 2001	4.59	4.59	4.50	4.50
153	NYSE	DLA	Mon, Mar 5, 2001	4.58	4.60	4.58	4.60
152	NYSE	DLA	Fri, Mar 2, 2001	4.61	4.61	4.61	4.61
151	NYSE	DLA	Thu, Mar 1, 2001	4.65	4.65	4.63	4.63
150	NYSE	DLA	Tue, Feb 27, 2001	4.68	4.70	4.68	4.70
149	NYSE	DLA	Mon, Feb 26, 2001	4.68	4.70	4.65	4.65
148	NYSE	DLA	Fri, Feb 23, 2001	4.63	4.63	4.63	4.63
147	NYSE	DLA	Thu, Feb 22, 2001	4.70	4.70	4.70	4.70
146	NYSE	DLA	Wed, Feb 21, 2001	4.67	4.68	4.67	4.68
145	NYSE	DLA	Tue, Feb 20, 2001	4.73	4.73	4.65	4.68
144	NYSE	DLA	Fri, Feb 16, 2001	4.76	4.76	4.69	4.69
143	NYSE	DLA	Thu, Feb 15, 2001	4.75	4.75	4.75	4.75
142	NYSE	DLA	Wed, Feb 14, 2001	4.75	4.75	4.75	4.75
141	NYSE	DLA	Tue, Feb 13, 2001	4.75	4.76	4.75	4.75
140	NYSE	DLA	Mon, Feb 12, 2001	4.79	4.79	4.79	4.79
139	NYSE	DLA	Fri, Feb 9, 2001	4.83	4.83	4.83	4.83
138	NYSE	DLA	Thu, Feb 8, 2001	4.78	4.78	4.75	4.78
137	NYSE	DLA	Wed, Feb 7, 2001	4.85	4.85	4.75	4.75
136	NYSE	DLA	Mon, Feb 5, 2001	4.98	4.98	4.81	4.81
135	NYSE	DLA	Fri, Feb 2, 2001	4.98	4.98	4.95	4.95
134	NYSE	DLA	Thu, Feb 1, 2001	4.89	4.89	4.89	4.89
133	NYSE	DLA	Wed, Jan 31, 2001	4.95	4.95	4.93	4.93
132	NYSE	DLA	Tue, Jan 30, 2001	4.94	5.00	4.89	5.00
131	NYSE	DLA	Mon, Jan 29, 2001	5.00	5.06	4.96	4.96
130	NYSE	DLA	Thu, Jan 25, 2001	4.94	5.03	4.88	4.98
129	NYSE	DLA	Wed, Jan 24, 2001	4.88	5.06	4.88	4.94
128	NYSE	DLA	Tue, Jan 23, 2001	4.66	4.81	4.66	4.81
127	NYSE	DLA	Mon, Jan 22, 2001	4.63	4.72	4.59	4.69
126	NYSE	DLA	Fri, Jan 19, 2001	4.31	4.81	4.31	4.66
125	NYSE	DLA	Thu, Jan 18, 2001	4.13	4.30	4.13	4.30
124	NYSE	DLA	Wed, Jan 17, 2001	3.92	4.16	3.92	4.16
123	NYSE	DLA	Tue, Jan 16, 2001	3.81	3.91	3.81	3.91
122	NYSE	DLA	Fri, Jan 12, 2001	3.84	3.86	3.81	3.83
121	NYSE	DLA	Thu, Jan 11, 2001	3.64	3.75	3.64	3.75
120	NYSE	DLA	Wed, Jan 10, 2001	3.56	3.66	3.56	3.66
119	NYSE	DLA	Tue, Jan 9, 2001	3.56	3.56	3.56	3.56
118	NYSE	DLA	Wed, Jan 3, 2001	3.41	3.56	3.41	3.56
117	NYSE	DLA	Tue, Jan 2, 2001	3.34	3.34	3.34	3.34
116	NYSE	DLA	Fri, Dec 29, 2000	3.36	3.39	3.34	3.36
115	NYSE	DLA	Thu, Dec 28, 2000	3.41	3.41	3.38	3.38
114	NYSE	DLA	Wed, Dec 27, 2000	3.38	3.38	3.34	3.34
113	NYSE	DLA	Tue, Dec 26, 2000	3.34	3.34	3.31	3.31
112	NYSE	DLA	Fri, Dec 22, 2000	3.28	3.31	3.22	3.31
111	NYSE	DLA	Thu, Dec 21, 2000	3.50	3.50	3.31	3.31
110	NYSE	DLA	Wed, Dec 20, 2000	3.72	3.72	3.56	3.56
109	NYSE	DLA	Tue, Dec 19, 2000	3.75	3.75	3.66	3.66
108	NYSE	DLA	Mon, Dec 18, 2000	3.81	3.81	3.78	3.78
107	NYSE	DLA	Fri, Dec 15, 2000	3.88	3.88	3.88	3.88
106	NYSE	DLA	Thu, Dec 14, 2000	3.97	3.97	3.91	3.97
105	NYSE	DLA	Wed, Dec 13, 2000	4.03	4.03	4.00	4.00
104	NYSE	DLA	Tue, Dec 12, 2000	4.06	4.06	3.97	4.00
103	NYSE	DLA	Mon, Dec 11, 2000	3.97	3.97	3.97	3.97
102	NYSE	DLA	Fri, Dec 8, 2000	3.97	4.00	3.97	4.00
101	NYSE	DLA	Wed, Dec 6, 2000	3.97	3.97	3.97	3.97
100	NYSE	DLA	Mon, Dec 4, 2000	3.97	3.97	3.97	3.97
99	NYSE	DLA	Fri, Dec 1, 2000	3.97	3.98	3.97	3.98
98	NYSE	DLA	Thu, Nov 30, 2000	3.94	3.94	3.94	3.94
97	NYSE	DLA	Wed, Nov 29, 2000	3.91	4.19	3.89	3.97
96	NYSE	DLA	Tue, Nov 28, 2000	3.91	3.91	3.91	3.91
95	NYSE	DLA	Mon, Nov 27, 2000	3.97	3.97	3.97	3.97
94	NYSE	DLA	Wed, Nov 22, 2000	4.00	4.00	4.00	4.00
93	NYSE	DLA	Tue, Nov 21, 2000	3.97	4.03	3.97	4.03
92	NYSE	DLA	Mon, Nov 20, 2000	4.03	4.03	4.03	4.03
91	NYSE	DLA	Fri, Nov 17, 2000	4.03	4.03	4.03	4.03
90	NYSE	DLA	Thu, Nov 16, 2000	4.16	4.16	4.06	4.06
89	NYSE	DLA	Wed, Nov 15, 2000	4.25	4.25	4.16	4.16
88	NYSE	DLA	Tue, Nov 14, 2000	4.28	4.28	4.25	4.25
87	NYSE	DLA	Mon, Nov 13, 2000	4.44	4.47	4.31	4.34
86	NYSE	DLA	Fri, Nov 10, 2000	4.44	4.50	4.44	4.45
85	NYSE	DLA	Thu, Nov 9, 2000	4.47	4.47	4.47	4.47
84	NYSE	DLA	Wed, Nov 8, 2000	4.44	4.44	4.44	4.44
83	NYSE	DLA	Tue, Nov 7, 2000	4.53	4.53	4.47	4.50
82	NYSE	DLA	Mon, Nov 6, 2000	4.70	4.70	4.50	4.55
81	NYSE	DLA	Fri, Nov 3, 2000	4.97	4.97	4.70	4.70
80	NYSE	DLA	Thu, Nov 2, 2000	4.09	5.03	4.09	4.88
79	NYSE	DLA	Wed, Nov 1, 2000	4.06	4.06	4.03	4.03
78	NYSE	DLA	Tue, Oct 31, 2000	4.09	4.13	4.09	4.13
77	NYSE	DLA	Mon, Oct 30, 2000	4.13	4.13	4.13	4.13
76	NYSE	DLA	Fri, Oct 27, 2000	4.09	4.16	4.09	4.16
75	NYSE	DLA	Thu, Oct 26, 2000	4.00	4.09	4.00	4.09
74	NYSE	DLA	Wed, Oct 25, 2000	4.00	4.00	3.97	4.00
73	NYSE	DLA	Tue, Oct 24, 2000	4.03	4.06	3.94	4.06
72	NYSE	DLA	Mon, Oct 23, 2000	4.09	4.19	4.06	4.06
71	NYSE	DLA	Fri, Oct 20, 2000	3.34	4.13	3.34	4.06
70	NYSE	DLA	Thu, Oct 19, 2000	3.06	3.16	3.06	3.16
69	NYSE	DLA	Wed, Oct 18, 2000	3.06	3.06	3.06	3.06
68	NYSE	DLA	Tue, Oct 17, 2000	3.09	3.09	3.09	3.09
67	NYSE	DLA	Mon, Oct 16, 2000	3.06	3.06	3.03	3.03
66	NYSE	DLA	Fri, Oct 13, 2000	3.02	3.02	2.97	2.97
65	NYSE	DLA	Thu, Oct 12, 2000	2.94	3.03	2.94	3.03
64	NYSE	DLA	Wed, Oct 11, 2000	2.95	2.95	2.95	2.95
63	NYSE	DLA	Tue, Oct 10, 2000	2.94	3.00	2.94	2.95
62	NYSE	DLA	Mon, Oct 9, 2000	2.92	2.92	2.92	2.92
61	NYSE	DLA	Fri, Oct 6, 2000	2.92	2.92	2.92	2.92
60	NYSE	DLA	Thu, Oct 5, 2000	2.92	2.92	2.92	2.92
59	NYSE	DLA	Tue, Oct 3, 2000	2.89	2.92	2.89	2.92
58	NYSE	DLA	Mon, Oct 2, 2000	2.88	2.88	2.88	2.88
57	NYSE	DLA	Fri, Sep 29, 2000	2.81	2.91	2.81	2.91
56	NYSE	DLA	Thu, Sep 28, 2000	2.75	2.75	2.75	2.75
55	NYSE	DLA	Wed, Sep 27, 2000	2.72	2.78	2.72	2.78
54	NYSE	DLA	Mon, Sep 25, 2000	2.66	2.66	2.66	2.66
53	NYSE	DLA	Fri, Sep 22, 2000	2.56	2.69	2.56	2.63
52	NYSE	DLA	Thu, Sep 21, 2000	2.50	2.56	2.50	2.55
51	NYSE	DLA	Wed, Sep 20, 2000	2.44	2.48	2.44	2.44
50	NYSE	DLA	Tue, Sep 19, 2000	2.47	2.50	2.47	2.50
49	NYSE	DLA	Mon, Sep 18, 2000	2.39	2.41	2.39	2.41
48	NYSE	DLA	Thu, Sep 14, 2000	2.41	2.41	2.41	2.41
47	NYSE	DLA	Wed, Sep 13, 2000	2.44	2.50	2.44	2.50
46	NYSE	DLA	Tue, Sep 12, 2000	2.44	2.47	2.44	2.44
45	NYSE	DLA	Mon, Sep 11, 2000	2.47	2.47	2.45	2.45
44	NYSE	DLA	Fri, Sep 8, 2000	2.44	2.50	2.44	2.50
43	NYSE	DLA	Thu, Sep 7, 2000	2.47	2.47	2.44	2.47
42	NYSE	DLA	Wed, Sep 6, 2000	2.44	2.44	2.41	2.41
41	NYSE	DLA	Tue, Sep 5, 2000	2.50	2.50	2.48	2.50
40	NYSE	DLA	Fri, Sep 1, 2000	2.56	2.56	2.47	2.53
39	NYSE	DLA	Thu, Aug 31, 2000	2.56	2.56	2.50	2.52
38	NYSE	DLA	Wed, Aug 30, 2000	2.59	2.59	2.53	2.59
37	NYSE	DLA	Mon, Aug 28, 2000	2.63	2.63	2.63	2.63
36	NYSE	DLA	Fri, Aug 25, 2000	2.50	2.75	2.50	2.69
35	NYSE	DLA	Thu, Aug 24, 2000	2.41	2.47	2.41	2.47
34	NYSE	DLA	Wed, Aug 23, 2000	2.41	2.47	2.41	2.41
33	NYSE	DLA	Tue, Aug 22, 2000	2.47	2.47	2.41	2.41
32	NYSE	DLA	Mon, Aug 21, 2000	2.41	2.41	2.41	2.41
31	NYSE	DLA	Fri, Aug 18, 2000	2.44	2.44	2.41	2.41
30	NYSE	DLA	Thu, Aug 17, 2000	2.47	2.47	2.41	2.41
29	NYSE	DLA	Wed, Aug 16, 2000	2.45	2.50	2.44	2.50
28	NYSE	DLA	Tue, Aug 15, 2000	2.50	2.50	2.50	2.50
27	NYSE	DLA	Mon, Aug 14, 2000	2.44	2.53	2.44	2.53
26	NYSE	DLA	Fri, Aug 11, 2000	2.38	2.44	2.38	2.44
25	NYSE	DLA	Wed, Aug 9, 2000	2.38	2.39	2.38	2.38
24	NYSE	DLA	Tue, Aug 8, 2000	2.38	2.42	2.34	2.38
23	NYSE	DLA	Mon, Aug 7, 2000	2.38	2.38	2.38	2.38
22	NYSE	DLA	Fri, Aug 4, 2000	2.38	2.41	2.38	2.38
21	NYSE	DLA	Thu, Aug 3, 2000	2.38	2.38	2.38	2.38
20	NYSE	DLA	Wed, Aug 2, 2000	2.38	2.41	2.36	2.38
19	NYSE	DLA	Tue, Aug 1, 2000	2.36	2.36	2.34	2.34
18	NYSE	DLA	Mon, Jul 31, 2000	2.33	2.33	2.31	2.33
17	NYSE	DLA	Fri, Jul 28, 2000	2.34	2.34	2.33	2.33
16	NYSE	DLA	Thu, Jul 27, 2000	2.34	2.34	2.33	2.33
15	NYSE	DLA	Wed, Jul 26, 2000	2.33	2.34	2.33	2.34
14	NYSE	DLA	Tue, Jul 25, 2000	2.33	2.36	2.33	2.34
13	NYSE	DLA	Mon, Jul 24, 2000	2.33	2.36	2.33	2.34
12	NYSE	DLA	Fri, Jul 21, 2000	2.33	2.33	2.33	2.33
11	NYSE	DLA	Tue, Jul 18, 2000	2.33	2.33	2.33	2.33
10	NYSE	DLA	Mon, Jul 17, 2000	2.38	2.38	2.31	2.31
9	NYSE	DLA	Fri, Jul 14, 2000	2.33	2.33	2.33	2.33
8	NYSE	DLA	Thu, Jul 13, 2000	2.34	2.34	2.31	2.33
7	NYSE	DLA	Wed, Jul 12, 2000	2.31	2.38	2.31	2.33
6	NYSE	DLA	Tue, Jul 11, 2000	2.31	2.36	2.31	2.31
5	NYSE	DLA	Mon, Jul 10, 2000	2.31	2.36	2.31	2.34
4	NYSE	DLA	Fri, Jul 7, 2000	2.31	2.34	2.31	2.31
3	NYSE	DLA	Thu, Jul 6, 2000	2.31	2.34	2.31	2.31
2	NYSE	DLA	Wed, Jul 5, 2000	2.25	2.34	2.25	2.31
1	NYSE	DLA	Mon, Jul 3, 2000	2.19	2.34	2.19	2.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Delta Apparel Inc NYSE:DLA 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