Dolby Laboratories Inc NYSE:DLB Historical Prices

Below are the 4792 trading days of historical prices for DLB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4792	NYSE	DLB	Mon, Mar 4, 2024	82.42	82.68	82.29	82.37
4791	NYSE	DLB	Fri, Mar 1, 2024	80.88	82.45	80.61	82.35
4790	NYSE	DLB	Thu, Feb 29, 2024	82.15	82.54	80.93	81.00
4789	NYSE	DLB	Wed, Feb 28, 2024	81.04	81.88	80.81	81.85
4788	NYSE	DLB	Tue, Feb 27, 2024	81.24	81.42	80.96	81.27
4787	NYSE	DLB	Mon, Feb 26, 2024	79.81	81.18	79.81	81.08
4786	NYSE	DLB	Fri, Feb 23, 2024	79.87	80.05	79.35	79.99
4785	NYSE	DLB	Thu, Feb 22, 2024	79.58	80.08	79.18	79.71
4784	NYSE	DLB	Wed, Feb 21, 2024	77.66	78.86	77.66	78.83
4783	NYSE	DLB	Tue, Feb 20, 2024	77.77	78.50	77.56	78.31
4782	NYSE	DLB	Fri, Feb 16, 2024	78.64	79.11	77.95	78.06
4781	NYSE	DLB	Thu, Feb 15, 2024	79.46	79.78	78.82	79.00
4780	NYSE	DLB	Wed, Feb 14, 2024	78.69	79.52	78.09	79.36
4779	NYSE	DLB	Tue, Feb 13, 2024	78.52	78.97	77.82	78.04
4778	NYSE	DLB	Mon, Feb 12, 2024	80.27	80.52	79.82	79.85
4777	NYSE	DLB	Fri, Feb 9, 2024	80.69	81.07	80.38	80.28
4776	NYSE	DLB	Thu, Feb 8, 2024	78.82	80.97	78.61	80.70
4775	NYSE	DLB	Wed, Feb 7, 2024	79.52	79.52	78.72	79.22
4774	NYSE	DLB	Tue, Feb 6, 2024	78.95	79.54	78.95	79.40
4773	NYSE	DLB	Mon, Feb 5, 2024	80.09	80.13	77.77	78.97
4772	NYSE	DLB	Fri, Feb 2, 2024	83.66	83.66	79.34	80.26
4771	NYSE	DLB	Thu, Feb 1, 2024	83.24	84.86	83.24	84.82
4770	NYSE	DLB	Wed, Jan 31, 2024	84.44	84.45	83.12	83.18
4769	NYSE	DLB	Tue, Jan 30, 2024	85.00	85.05	84.34	84.66
4768	NYSE	DLB	Mon, Jan 29, 2024	84.04	84.71	83.54	84.68
4767	NYSE	DLB	Fri, Jan 26, 2024	84.81	84.98	84.02	84.15
4766	NYSE	DLB	Thu, Jan 25, 2024	85.84	85.84	84.34	84.62
4765	NYSE	DLB	Wed, Jan 24, 2024	86.10	86.37	84.93	85.19
4764	NYSE	DLB	Tue, Jan 23, 2024	85.66	85.82	85.27	85.76
4763	NYSE	DLB	Mon, Jan 22, 2024	84.88	85.59	84.83	85.19
4762	NYSE	DLB	Fri, Jan 19, 2024	84.71	84.97	83.84	84.37
4761	NYSE	DLB	Thu, Jan 18, 2024	84.23	84.26	83.57	84.26
4760	NYSE	DLB	Wed, Jan 17, 2024	83.90	84.00	82.99	83.53
4759	NYSE	DLB	Tue, Jan 16, 2024	85.24	85.40	84.42	84.64
4758	NYSE	DLB	Fri, Jan 12, 2024	85.95	85.98	85.32	85.75
4757	NYSE	DLB	Thu, Jan 11, 2024	84.92	85.79	84.70	85.65
4756	NYSE	DLB	Wed, Jan 10, 2024	84.73	85.00	84.33	84.90
4755	NYSE	DLB	Tue, Jan 9, 2024	84.53	85.08	84.51	84.71
4754	NYSE	DLB	Mon, Jan 8, 2024	84.71	85.02	84.53	84.97
4753	NYSE	DLB	Fri, Jan 5, 2024	84.28	84.72	84.18	84.32
4752	NYSE	DLB	Thu, Jan 4, 2024	84.36	84.96	84.19	84.55
4751	NYSE	DLB	Wed, Jan 3, 2024	85.23	85.24	84.16	84.58
4750	NYSE	DLB	Tue, Jan 2, 2024	85.62	86.12	85.07	85.72
4749	NYSE	DLB	Fri, Dec 29, 2023	86.73	86.78	86.07	86.18
4748	NYSE	DLB	Thu, Dec 28, 2023	86.39	87.12	86.27	86.89
4747	NYSE	DLB	Wed, Dec 27, 2023	86.49	86.80	86.02	86.44
4746	NYSE	DLB	Tue, Dec 26, 2023	85.26	86.82	85.26	86.40
4745	NYSE	DLB	Fri, Dec 22, 2023	85.65	85.80	85.05	85.66
4744	NYSE	DLB	Thu, Dec 21, 2023	86.37	86.37	84.80	85.23
4743	NYSE	DLB	Wed, Dec 20, 2023	85.17	86.93	85.17	85.75
4742	NYSE	DLB	Tue, Dec 19, 2023	85.89	86.55	85.32	85.50
4741	NYSE	DLB	Mon, Dec 18, 2023	86.56	86.84	85.72	85.85
4740	NYSE	DLB	Fri, Dec 15, 2023	88.29	88.47	87.30	87.49
4739	NYSE	DLB	Thu, Dec 14, 2023	88.01	89.28	88.01	88.60
4738	NYSE	DLB	Wed, Dec 13, 2023	88.75	89.00	87.03	88.11
4737	NYSE	DLB	Tue, Dec 12, 2023	89.31	89.39	88.82	88.82
4736	NYSE	DLB	Mon, Dec 11, 2023	89.46	90.06	88.93	89.34
4735	NYSE	DLB	Fri, Dec 8, 2023	88.03	89.50	88.03	89.38
4734	NYSE	DLB	Thu, Dec 7, 2023	87.82	88.42	87.38	88.09
4733	NYSE	DLB	Wed, Dec 6, 2023	88.00	88.78	87.47	87.65
4732	NYSE	DLB	Tue, Dec 5, 2023	87.26	87.77	87.02	87.54
4731	NYSE	DLB	Mon, Dec 4, 2023	86.46	87.95	86.46	87.87
4730	NYSE	DLB	Fri, Dec 1, 2023	85.95	87.06	85.41	87.00
4729	NYSE	DLB	Thu, Nov 30, 2023	86.15	86.26	85.33	86.13
4728	NYSE	DLB	Wed, Nov 29, 2023	87.02	87.78	85.92	86.09
4727	NYSE	DLB	Tue, Nov 28, 2023	86.66	87.22	86.21	86.51
4726	NYSE	DLB	Mon, Nov 27, 2023	86.04	86.80	85.69	86.76
4725	NYSE	DLB	Fri, Nov 24, 2023	86.63	86.65	85.86	86.16
4724	NYSE	DLB	Wed, Nov 22, 2023	85.64	87.01	85.41	86.67
4723	NYSE	DLB	Tue, Nov 21, 2023	83.66	85.25	83.45	85.00
4722	NYSE	DLB	Mon, Nov 20, 2023	81.57	83.94	81.57	83.67
4721	NYSE	DLB	Fri, Nov 17, 2023	80.55	82.60	79.01	81.57
4720	NYSE	DLB	Thu, Nov 16, 2023	87.61	89.06	87.33	87.77
4719	NYSE	DLB	Wed, Nov 15, 2023	88.58	89.57	88.35	88.66
4718	NYSE	DLB	Tue, Nov 14, 2023	87.50	88.83	87.29	88.52
4717	NYSE	DLB	Mon, Nov 13, 2023	87.00	87.00	86.18	86.68
4716	NYSE	DLB	Fri, Nov 10, 2023	85.63	87.26	85.08	87.12
4715	NYSE	DLB	Thu, Nov 9, 2023	86.01	86.53	85.15	85.56
4714	NYSE	DLB	Wed, Nov 8, 2023	86.30	86.67	85.81	85.85
4713	NYSE	DLB	Tue, Nov 7, 2023	85.14	86.28	84.74	85.96
4712	NYSE	DLB	Mon, Nov 6, 2023	84.79	85.22	84.30	85.10
4711	NYSE	DLB	Fri, Nov 3, 2023	83.92	85.32	83.92	84.73
4710	NYSE	DLB	Thu, Nov 2, 2023	81.86	83.62	81.48	83.49
4709	NYSE	DLB	Wed, Nov 1, 2023	81.03	81.94	80.88	81.55
4708	NYSE	DLB	Tue, Oct 31, 2023	79.56	81.25	79.54	80.94
4707	NYSE	DLB	Mon, Oct 30, 2023	79.27	79.96	78.93	79.47
4706	NYSE	DLB	Fri, Oct 27, 2023	79.21	79.49	78.29	78.64
4705	NYSE	DLB	Thu, Oct 26, 2023	79.82	80.32	79.22	79.23
4704	NYSE	DLB	Wed, Oct 25, 2023	80.38	80.64	79.44	79.46
4703	NYSE	DLB	Tue, Oct 24, 2023	80.40	81.44	80.24	80.59
4702	NYSE	DLB	Mon, Oct 23, 2023	79.60	80.42	79.36	80.00
4701	NYSE	DLB	Fri, Oct 20, 2023	80.10	80.48	78.93	79.88
4700	NYSE	DLB	Thu, Oct 19, 2023	80.92	81.38	80.20	80.41
4699	NYSE	DLB	Wed, Oct 18, 2023	81.38	82.01	80.64	80.79
4698	NYSE	DLB	Tue, Oct 17, 2023	81.03	82.94	80.81	82.01
4697	NYSE	DLB	Mon, Oct 16, 2023	81.06	82.42	81.03	81.55
4696	NYSE	DLB	Fri, Oct 13, 2023	80.99	81.36	80.12	80.44
4695	NYSE	DLB	Thu, Oct 12, 2023	81.74	82.23	80.79	81.30
4694	NYSE	DLB	Wed, Oct 11, 2023	81.81	82.23	81.27	81.81
4693	NYSE	DLB	Tue, Oct 10, 2023	81.12	82.32	80.66	81.66
4692	NYSE	DLB	Mon, Oct 9, 2023	80.02	81.01	79.76	80.88
4691	NYSE	DLB	Fri, Oct 6, 2023	79.29	81.06	79.29	80.62
4690	NYSE	DLB	Thu, Oct 5, 2023	79.50	80.27	79.27	79.86
4689	NYSE	DLB	Wed, Oct 4, 2023	79.36	79.95	78.75	79.62
4688	NYSE	DLB	Tue, Oct 3, 2023	80.15	80.94	78.88	79.15
4687	NYSE	DLB	Mon, Oct 2, 2023	79.25	80.82	78.79	80.70
4686	NYSE	DLB	Fri, Sep 29, 2023	80.05	80.23	79.12	79.26
4685	NYSE	DLB	Thu, Sep 28, 2023	77.97	79.90	77.97	79.34
4684	NYSE	DLB	Wed, Sep 27, 2023	78.89	79.21	78.20	78.28
4683	NYSE	DLB	Tue, Sep 26, 2023	80.03	80.03	78.34	78.36
4682	NYSE	DLB	Mon, Sep 25, 2023	81.07	81.53	80.31	80.53
4681	NYSE	DLB	Fri, Sep 22, 2023	81.49	82.36	81.23	81.24
4680	NYSE	DLB	Thu, Sep 21, 2023	81.44	81.87	81.14	81.28
4679	NYSE	DLB	Wed, Sep 20, 2023	82.70	83.25	81.82	81.84
4678	NYSE	DLB	Tue, Sep 19, 2023	82.26	82.97	81.90	82.38
4677	NYSE	DLB	Mon, Sep 18, 2023	81.48	82.64	81.39	82.47
4676	NYSE	DLB	Fri, Sep 15, 2023	82.17	82.17	81.29	81.77
4675	NYSE	DLB	Thu, Sep 14, 2023	81.63	82.58	81.59	82.32
4674	NYSE	DLB	Wed, Sep 13, 2023	81.90	82.14	81.28	81.48
4673	NYSE	DLB	Tue, Sep 12, 2023	82.77	83.71	81.74	82.02
4672	NYSE	DLB	Mon, Sep 11, 2023	83.86	84.01	83.09	83.46
4671	NYSE	DLB	Fri, Sep 8, 2023	83.60	83.89	83.20	83.52
4670	NYSE	DLB	Thu, Sep 7, 2023	83.23	84.21	83.10	83.93
4669	NYSE	DLB	Wed, Sep 6, 2023	84.38	84.57	83.73	83.99
4668	NYSE	DLB	Tue, Sep 5, 2023	84.50	85.04	83.99	84.48
4667	NYSE	DLB	Fri, Sep 1, 2023	84.82	85.25	84.47	85.03
4666	NYSE	DLB	Thu, Aug 31, 2023	85.28	85.49	84.38	84.47
4665	NYSE	DLB	Wed, Aug 30, 2023	84.84	85.61	84.73	85.29
4664	NYSE	DLB	Tue, Aug 29, 2023	83.91	84.98	83.91	84.98
4663	NYSE	DLB	Mon, Aug 28, 2023	83.66	84.70	83.56	84.21
4662	NYSE	DLB	Fri, Aug 25, 2023	82.84	84.15	82.55	83.62
4661	NYSE	DLB	Thu, Aug 24, 2023	83.75	84.20	82.81	82.84
4660	NYSE	DLB	Wed, Aug 23, 2023	83.22	83.88	82.75	83.58
4659	NYSE	DLB	Tue, Aug 22, 2023	85.64	86.12	82.87	83.15
4658	NYSE	DLB	Mon, Aug 21, 2023	84.81	86.62	84.47	85.66
4657	NYSE	DLB	Fri, Aug 18, 2023	82.51	85.59	81.94	84.81
4656	NYSE	DLB	Thu, Aug 17, 2023	76.42	77.88	76.42	76.82
4655	NYSE	DLB	Wed, Aug 16, 2023	76.90	77.29	75.87	76.09
4654	NYSE	DLB	Tue, Aug 15, 2023	77.65	78.05	77.06	77.12
4653	NYSE	DLB	Mon, Aug 14, 2023	76.43	78.05	76.38	78.01
4652	NYSE	DLB	Fri, Aug 11, 2023	76.42	77.04	76.08	76.69
4651	NYSE	DLB	Thu, Aug 10, 2023	77.75	78.04	76.63	76.63
4650	NYSE	DLB	Wed, Aug 9, 2023	77.38	77.92	76.49	77.13
4649	NYSE	DLB	Tue, Aug 8, 2023	78.07	78.16	76.80	77.56
4648	NYSE	DLB	Mon, Aug 7, 2023	79.13	80.84	78.63	78.94
4647	NYSE	DLB	Fri, Aug 4, 2023	86.30	86.49	79.00	79.25
4646	NYSE	DLB	Thu, Aug 3, 2023	87.32	87.93	87.05	87.84
4645	NYSE	DLB	Wed, Aug 2, 2023	88.17	88.17	87.27	87.87
4644	NYSE	DLB	Tue, Aug 1, 2023	88.31	89.25	88.25	88.87
4643	NYSE	DLB	Mon, Jul 31, 2023	88.55	88.86	88.09	88.61
4642	NYSE	DLB	Fri, Jul 28, 2023	88.14	88.60	87.93	88.43
4641	NYSE	DLB	Thu, Jul 27, 2023	89.89	89.98	87.52	87.69
4640	NYSE	DLB	Wed, Jul 26, 2023	89.09	89.59	88.70	89.22
4639	NYSE	DLB	Tue, Jul 25, 2023	88.62	89.38	88.48	89.30
4638	NYSE	DLB	Mon, Jul 24, 2023	88.80	89.22	88.06	88.57
4637	NYSE	DLB	Fri, Jul 21, 2023	89.26	89.45	88.56	88.80
4636	NYSE	DLB	Thu, Jul 20, 2023	89.80	89.95	88.18	88.87
4635	NYSE	DLB	Wed, Jul 19, 2023	90.00	90.46	89.65	90.06
4634	NYSE	DLB	Tue, Jul 18, 2023	88.82	89.79	88.67	89.79
4633	NYSE	DLB	Mon, Jul 17, 2023	89.15	89.93	88.29	89.03
4632	NYSE	DLB	Fri, Jul 14, 2023	90.50	90.65	89.35	89.38
4631	NYSE	DLB	Thu, Jul 13, 2023	89.89	91.02	89.51	90.62
4630	NYSE	DLB	Wed, Jul 12, 2023	88.99	89.95	88.66	89.92
4629	NYSE	DLB	Tue, Jul 11, 2023	87.69	88.85	87.47	88.78
4628	NYSE	DLB	Mon, Jul 10, 2023	85.83	87.92	85.83	87.49
4627	NYSE	DLB	Fri, Jul 7, 2023	85.27	86.61	85.27	85.87
4626	NYSE	DLB	Thu, Jul 6, 2023	83.13	85.32	83.13	85.31
4625	NYSE	DLB	Wed, Jul 5, 2023	83.14	83.91	83.14	83.82
4624	NYSE	DLB	Mon, Jul 3, 2023	83.25	84.00	83.25	83.67
4623	NYSE	DLB	Fri, Jun 30, 2023	83.03	84.28	83.03	83.68
4622	NYSE	DLB	Thu, Jun 29, 2023	82.95	83.15	82.38	82.50
4621	NYSE	DLB	Wed, Jun 28, 2023	82.00	82.74	81.62	82.72
4620	NYSE	DLB	Tue, Jun 27, 2023	81.69	82.48	81.46	82.30
4619	NYSE	DLB	Mon, Jun 26, 2023	81.14	81.80	80.82	81.30
4618	NYSE	DLB	Fri, Jun 23, 2023	82.21	82.21	80.63	80.93
4617	NYSE	DLB	Thu, Jun 22, 2023	83.15	83.27	82.59	82.79
4616	NYSE	DLB	Wed, Jun 21, 2023	84.25	84.36	82.70	83.20
4615	NYSE	DLB	Tue, Jun 20, 2023	83.32	84.68	83.28	84.47
4614	NYSE	DLB	Fri, Jun 16, 2023	84.32	84.75	83.53	83.98
4613	NYSE	DLB	Thu, Jun 15, 2023	83.81	84.39	83.06	84.22
4612	NYSE	DLB	Wed, Jun 14, 2023	84.38	85.31	83.95	84.21
4611	NYSE	DLB	Tue, Jun 13, 2023	84.49	85.07	84.07	84.53
4610	NYSE	DLB	Mon, Jun 12, 2023	83.46	84.30	83.28	84.16
4609	NYSE	DLB	Fri, Jun 9, 2023	83.52	84.16	83.01	83.09
4608	NYSE	DLB	Thu, Jun 8, 2023	82.84	83.55	82.14	83.50
4607	NYSE	DLB	Wed, Jun 7, 2023	82.86	83.91	82.38	82.95
4606	NYSE	DLB	Tue, Jun 6, 2023	82.61	83.20	82.54	82.98
4605	NYSE	DLB	Mon, Jun 5, 2023	83.00	83.32	82.23	83.43
4604	NYSE	DLB	Fri, Jun 2, 2023	82.14	83.63	82.09	83.43
4603	NYSE	DLB	Thu, Jun 1, 2023	82.14	82.51	81.75	81.87
4602	NYSE	DLB	Wed, May 31, 2023	80.88	82.64	80.77	82.53
4601	NYSE	DLB	Tue, May 30, 2023	82.54	82.70	80.75	81.06
4600	NYSE	DLB	Fri, May 26, 2023	82.33	83.38	82.09	82.11
4599	NYSE	DLB	Thu, May 25, 2023	82.23	82.57	81.61	82.19
4598	NYSE	DLB	Wed, May 24, 2023	82.59	82.60	81.54	81.90
4597	NYSE	DLB	Tue, May 23, 2023	82.96	83.78	82.55	82.70
4596	NYSE	DLB	Mon, May 22, 2023	83.45	83.98	83.05	83.38
4595	NYSE	DLB	Fri, May 19, 2023	83.49	84.21	83.40	83.60
4594	NYSE	DLB	Thu, May 18, 2023	83.49	84.24	82.98	83.42
4593	NYSE	DLB	Wed, May 17, 2023	83.58	84.21	83.11	83.37
4592	NYSE	DLB	Tue, May 16, 2023	83.77	84.12	83.12	83.40
4591	NYSE	DLB	Mon, May 15, 2023	83.87	84.53	83.72	84.32
4590	NYSE	DLB	Fri, May 12, 2023	84.16	84.20	83.61	83.88
4589	NYSE	DLB	Thu, May 11, 2023	85.44	85.93	83.73	84.20
4588	NYSE	DLB	Wed, May 10, 2023	84.96	85.45	84.20	85.44
4587	NYSE	DLB	Tue, May 9, 2023	83.77	84.25	83.63	84.12
4586	NYSE	DLB	Mon, May 8, 2023	84.70	84.90	83.04	83.92
4585	NYSE	DLB	Fri, May 5, 2023	83.05	84.80	82.98	84.69
4584	NYSE	DLB	Thu, May 4, 2023	82.26	82.58	81.57	81.82
4583	NYSE	DLB	Wed, May 3, 2023	82.62	83.72	82.61	82.76
4582	NYSE	DLB	Tue, May 2, 2023	83.35	83.35	81.93	82.48
4581	NYSE	DLB	Mon, May 1, 2023	83.70	84.57	83.23	83.44
4580	NYSE	DLB	Fri, Apr 28, 2023	83.31	84.42	83.12	83.69
4579	NYSE	DLB	Thu, Apr 27, 2023	82.30	83.55	81.90	83.37
4578	NYSE	DLB	Wed, Apr 26, 2023	82.54	83.03	81.92	81.95
4577	NYSE	DLB	Tue, Apr 25, 2023	82.93	83.13	82.42	82.43
4576	NYSE	DLB	Mon, Apr 24, 2023	84.12	84.43	83.25	83.48
4575	NYSE	DLB	Fri, Apr 21, 2023	84.92	85.66	84.05	84.29
4574	NYSE	DLB	Thu, Apr 20, 2023	85.15	85.60	84.68	85.03
4573	NYSE	DLB	Wed, Apr 19, 2023	85.33	85.89	84.86	85.34
4572	NYSE	DLB	Tue, Apr 18, 2023	86.00	86.00	85.29	85.80
4571	NYSE	DLB	Mon, Apr 17, 2023	85.80	85.86	84.92	85.64
4570	NYSE	DLB	Fri, Apr 14, 2023	85.65	86.40	84.96	85.57
4569	NYSE	DLB	Thu, Apr 13, 2023	84.58	86.09	84.35	85.91
4568	NYSE	DLB	Wed, Apr 12, 2023	84.76	85.23	84.43	84.45
4567	NYSE	DLB	Tue, Apr 11, 2023	84.32	84.84	84.06	84.27
4566	NYSE	DLB	Mon, Apr 10, 2023	83.74	84.54	83.61	84.43
4565	NYSE	DLB	Thu, Apr 6, 2023	84.21	84.91	84.14	84.45
4564	NYSE	DLB	Wed, Apr 5, 2023	84.75	84.83	83.97	84.39
4563	NYSE	DLB	Tue, Apr 4, 2023	85.36	85.72	84.78	84.97
4562	NYSE	DLB	Mon, Apr 3, 2023	85.07	85.67	84.78	85.49
4561	NYSE	DLB	Fri, Mar 31, 2023	84.49	85.44	84.04	85.42
4560	NYSE	DLB	Thu, Mar 30, 2023	84.08	84.35	83.90	84.33
4559	NYSE	DLB	Wed, Mar 29, 2023	83.70	84.63	83.00	83.80
4558	NYSE	DLB	Tue, Mar 28, 2023	83.23	83.59	82.39	83.24
4557	NYSE	DLB	Mon, Mar 27, 2023	83.06	83.49	82.40	83.44
4556	NYSE	DLB	Fri, Mar 24, 2023	82.53	83.20	81.78	82.83
4555	NYSE	DLB	Thu, Mar 23, 2023	82.62	83.45	81.79	82.50
4554	NYSE	DLB	Wed, Mar 22, 2023	83.33	83.97	82.05	82.06
4553	NYSE	DLB	Tue, Mar 21, 2023	83.04	83.47	82.32	83.36
4552	NYSE	DLB	Mon, Mar 20, 2023	81.19	82.90	81.19	82.61
4551	NYSE	DLB	Fri, Mar 17, 2023	82.43	82.43	80.26	80.75
4550	NYSE	DLB	Thu, Mar 16, 2023	79.65	82.23	79.06	82.19
4549	NYSE	DLB	Wed, Mar 15, 2023	79.94	80.54	79.49	79.86
4548	NYSE	DLB	Tue, Mar 14, 2023	80.95	81.67	80.46	80.95
4547	NYSE	DLB	Mon, Mar 13, 2023	79.64	80.88	78.48	80.00
4546	NYSE	DLB	Fri, Mar 10, 2023	81.28	81.67	79.66	80.25
4545	NYSE	DLB	Thu, Mar 9, 2023	82.87	83.19	81.29	81.64
4544	NYSE	DLB	Wed, Mar 8, 2023	82.59	83.19	82.13	82.73
4543	NYSE	DLB	Tue, Mar 7, 2023	82.33	82.82	82.10	82.51
4542	NYSE	DLB	Mon, Mar 6, 2023	83.49	84.26	82.08	82.34
4541	NYSE	DLB	Fri, Mar 3, 2023	83.38	83.63	82.81	83.47
4540	NYSE	DLB	Thu, Mar 2, 2023	82.01	82.96	81.61	82.95
4539	NYSE	DLB	Wed, Mar 1, 2023	82.04	83.00	81.75	82.21
4538	NYSE	DLB	Tue, Feb 28, 2023	81.87	82.72	81.76	82.28
4537	NYSE	DLB	Mon, Feb 27, 2023	82.40	82.56	81.74	82.05
4536	NYSE	DLB	Fri, Feb 24, 2023	81.88	82.43	81.69	81.96
4535	NYSE	DLB	Thu, Feb 23, 2023	82.93	83.06	82.22	82.74
4534	NYSE	DLB	Wed, Feb 22, 2023	82.74	82.93	81.95	82.35
4533	NYSE	DLB	Tue, Feb 21, 2023	82.82	83.41	82.42	82.45
4532	NYSE	DLB	Fri, Feb 17, 2023	83.96	84.38	83.13	83.51
4531	NYSE	DLB	Thu, Feb 16, 2023	83.61	84.89	83.46	84.26
4530	NYSE	DLB	Wed, Feb 15, 2023	83.21	84.88	83.21	84.72
4529	NYSE	DLB	Tue, Feb 14, 2023	83.31	83.94	82.70	83.82
4528	NYSE	DLB	Mon, Feb 13, 2023	83.66	83.85	83.20	83.39
4527	NYSE	DLB	Fri, Feb 10, 2023	83.21	83.94	83.05	83.44
4526	NYSE	DLB	Thu, Feb 9, 2023	84.91	85.03	83.64	83.94
4525	NYSE	DLB	Wed, Feb 8, 2023	84.54	85.70	83.88	84.22
4524	NYSE	DLB	Tue, Feb 7, 2023	83.64	85.09	83.21	84.81
4523	NYSE	DLB	Mon, Feb 6, 2023	85.91	85.91	83.91	83.92
4522	NYSE	DLB	Fri, Feb 3, 2023	85.00	88.06	83.02	86.41
4521	NYSE	DLB	Thu, Feb 2, 2023	81.30	83.46	80.94	82.67
4520	NYSE	DLB	Wed, Feb 1, 2023	79.51	80.87	79.20	80.42
4519	NYSE	DLB	Tue, Jan 31, 2023	78.08	79.62	78.08	79.56
4518	NYSE	DLB	Mon, Jan 30, 2023	79.07	79.42	78.04	78.06
4517	NYSE	DLB	Fri, Jan 27, 2023	79.20	80.27	79.20	79.78
4516	NYSE	DLB	Thu, Jan 26, 2023	79.70	79.99	78.78	79.71
4515	NYSE	DLB	Wed, Jan 25, 2023	78.83	79.68	78.47	79.19
4514	NYSE	DLB	Tue, Jan 24, 2023	78.55	79.31	78.39	79.30
4513	NYSE	DLB	Mon, Jan 23, 2023	78.64	82.00	78.06	79.09
4512	NYSE	DLB	Fri, Jan 20, 2023	77.19	78.29	76.61	78.29
4511	NYSE	DLB	Thu, Jan 19, 2023	76.00	77.96	75.71	77.09
4510	NYSE	DLB	Wed, Jan 18, 2023	76.08	76.63	75.45	76.42
4509	NYSE	DLB	Tue, Jan 17, 2023	75.53	76.12	75.40	75.59
4508	NYSE	DLB	Fri, Jan 13, 2023	75.28	75.76	75.18	75.55
4507	NYSE	DLB	Thu, Jan 12, 2023	76.16	76.16	75.04	75.58
4506	NYSE	DLB	Wed, Jan 11, 2023	74.70	76.20	74.70	76.04
4505	NYSE	DLB	Tue, Jan 10, 2023	74.09	74.87	73.39	74.59
4504	NYSE	DLB	Mon, Jan 9, 2023	73.29	74.86	72.91	74.45
4503	NYSE	DLB	Fri, Jan 6, 2023	71.56	72.93	71.06	72.90
4502	NYSE	DLB	Thu, Jan 5, 2023	71.43	71.79	70.62	71.05
4501	NYSE	DLB	Wed, Jan 4, 2023	71.36	72.67	71.29	71.71
4500	NYSE	DLB	Tue, Jan 3, 2023	71.01	71.44	70.26	71.05
4499	NYSE	DLB	Fri, Dec 30, 2022	70.00	70.54	69.52	70.54
4498	NYSE	DLB	Thu, Dec 29, 2022	69.22	70.80	69.16	70.45
4497	NYSE	DLB	Wed, Dec 28, 2022	69.41	69.88	68.44	68.72
4496	NYSE	DLB	Tue, Dec 27, 2022	69.25	69.48	68.47	69.45
4495	NYSE	DLB	Fri, Dec 23, 2022	68.48	69.29	67.88	69.24
4494	NYSE	DLB	Thu, Dec 22, 2022	68.13	68.64	67.44	68.61
4493	NYSE	DLB	Wed, Dec 21, 2022	68.37	69.35	68.14	68.81
4492	NYSE	DLB	Tue, Dec 20, 2022	68.09	68.77	67.96	68.20
4491	NYSE	DLB	Mon, Dec 19, 2022	70.70	70.70	68.31	68.56
4490	NYSE	DLB	Fri, Dec 16, 2022	70.60	71.18	70.11	70.80
4489	NYSE	DLB	Thu, Dec 15, 2022	72.36	72.36	70.73	71.07
4488	NYSE	DLB	Wed, Dec 14, 2022	73.62	74.11	72.27	73.17
4487	NYSE	DLB	Tue, Dec 13, 2022	75.06	75.27	72.72	73.66
4486	NYSE	DLB	Mon, Dec 12, 2022	73.16	73.47	72.70	73.37
4485	NYSE	DLB	Fri, Dec 9, 2022	73.53	73.97	72.91	73.00
4484	NYSE	DLB	Thu, Dec 8, 2022	73.18	74.60	72.83	73.75
4483	NYSE	DLB	Wed, Dec 7, 2022	74.00	74.30	72.97	73.07
4482	NYSE	DLB	Tue, Dec 6, 2022	75.53	75.66	73.61	74.15
4481	NYSE	DLB	Mon, Dec 5, 2022	75.50	76.24	75.28	75.65
4480	NYSE	DLB	Fri, Dec 2, 2022	75.46	76.77	75.35	76.16
4479	NYSE	DLB	Thu, Dec 1, 2022	75.00	76.51	74.59	76.10
4478	NYSE	DLB	Wed, Nov 30, 2022	72.06	75.25	71.93	74.87
4477	NYSE	DLB	Tue, Nov 29, 2022	71.43	72.87	71.43	72.18
4476	NYSE	DLB	Mon, Nov 28, 2022	71.71	72.14	71.45	71.44
4475	NYSE	DLB	Fri, Nov 25, 2022	70.74	72.47	70.74	72.07
4474	NYSE	DLB	Wed, Nov 23, 2022	69.57	72.13	69.30	71.30
4473	NYSE	DLB	Tue, Nov 22, 2022	68.54	69.85	68.32	69.56
4472	NYSE	DLB	Mon, Nov 21, 2022	69.02	69.50	68.20	68.23
4471	NYSE	DLB	Fri, Nov 18, 2022	67.37	70.01	65.18	69.07
4470	NYSE	DLB	Thu, Nov 17, 2022	69.26	70.43	68.93	69.75
4469	NYSE	DLB	Wed, Nov 16, 2022	70.37	70.37	69.57	70.12
4468	NYSE	DLB	Tue, Nov 15, 2022	71.64	72.12	70.32	70.82
4467	NYSE	DLB	Mon, Nov 14, 2022	69.86	71.14	69.44	70.59
4466	NYSE	DLB	Fri, Nov 11, 2022	69.62	70.84	69.53	70.37
4465	NYSE	DLB	Thu, Nov 10, 2022	68.75	69.98	68.75	69.62
4464	NYSE	DLB	Wed, Nov 9, 2022	66.58	67.25	66.03	66.36
4463	NYSE	DLB	Tue, Nov 8, 2022	66.89	68.70	66.48	67.20
4462	NYSE	DLB	Mon, Nov 7, 2022	66.60	67.16	65.93	66.57
4461	NYSE	DLB	Fri, Nov 4, 2022	66.29	66.91	65.22	66.90
4460	NYSE	DLB	Thu, Nov 3, 2022	65.57	66.17	64.79	65.40
4459	NYSE	DLB	Wed, Nov 2, 2022	67.79	68.17	66.26	66.37
4458	NYSE	DLB	Tue, Nov 1, 2022	67.52	67.75	66.61	67.62
4457	NYSE	DLB	Mon, Oct 31, 2022	65.97	67.22	65.55	66.84
4456	NYSE	DLB	Fri, Oct 28, 2022	65.57	67.32	65.06	66.97
4455	NYSE	DLB	Thu, Oct 27, 2022	65.49	66.62	65.24	65.58
4454	NYSE	DLB	Wed, Oct 26, 2022	64.97	66.11	64.72	65.12
4453	NYSE	DLB	Tue, Oct 25, 2022	65.40	66.82	65.31	65.47
4452	NYSE	DLB	Mon, Oct 24, 2022	66.57	66.57	64.62	65.00
4451	NYSE	DLB	Fri, Oct 21, 2022	64.92	66.57	64.80	66.37
4450	NYSE	DLB	Thu, Oct 20, 2022	65.77	66.83	64.77	65.19
4449	NYSE	DLB	Wed, Oct 19, 2022	65.45	66.04	65.00	65.35
4448	NYSE	DLB	Tue, Oct 18, 2022	66.99	67.16	65.35	65.97
4447	NYSE	DLB	Mon, Oct 17, 2022	65.41	66.10	65.36	65.70
4446	NYSE	DLB	Fri, Oct 14, 2022	65.27	65.56	64.08	64.28
4445	NYSE	DLB	Thu, Oct 13, 2022	62.59	64.91	61.55	64.70
4444	NYSE	DLB	Wed, Oct 12, 2022	63.64	63.87	63.11	63.46
4443	NYSE	DLB	Tue, Oct 11, 2022	64.13	64.25	62.86	63.44
4442	NYSE	DLB	Mon, Oct 10, 2022	65.10	65.35	63.79	64.19
4441	NYSE	DLB	Fri, Oct 7, 2022	66.65	66.65	64.55	64.87
4440	NYSE	DLB	Thu, Oct 6, 2022	67.79	68.38	67.34	67.45
4439	NYSE	DLB	Wed, Oct 5, 2022	67.73	68.40	67.27	68.16
4438	NYSE	DLB	Tue, Oct 4, 2022	67.20	68.38	67.20	68.37
4437	NYSE	DLB	Mon, Oct 3, 2022	65.58	66.69	64.64	66.31
4436	NYSE	DLB	Fri, Sep 30, 2022	65.64	66.60	65.04	65.15
4435	NYSE	DLB	Thu, Sep 29, 2022	66.84	67.16	65.12	65.69
4434	NYSE	DLB	Wed, Sep 28, 2022	66.79	67.97	66.49	67.53
4433	NYSE	DLB	Tue, Sep 27, 2022	68.14	68.38	66.08	66.73
4432	NYSE	DLB	Mon, Sep 26, 2022	67.85	68.44	67.23	67.46
4431	NYSE	DLB	Fri, Sep 23, 2022	69.00	69.42	67.26	68.01
4430	NYSE	DLB	Thu, Sep 22, 2022	70.45	70.72	69.30	69.59
4429	NYSE	DLB	Wed, Sep 21, 2022	72.38	72.91	70.87	70.90
4428	NYSE	DLB	Tue, Sep 20, 2022	72.18	72.35	71.38	71.99
4427	NYSE	DLB	Mon, Sep 19, 2022	72.50	73.03	71.97	72.98
4426	NYSE	DLB	Fri, Sep 16, 2022	72.41	72.92	72.11	72.84
4425	NYSE	DLB	Thu, Sep 15, 2022	73.40	74.02	72.94	73.08
4424	NYSE	DLB	Wed, Sep 14, 2022	74.47	74.47	73.44	73.88
4423	NYSE	DLB	Tue, Sep 13, 2022	74.41	75.06	73.84	74.34
4422	NYSE	DLB	Mon, Sep 12, 2022	75.34	76.19	75.27	75.88
4421	NYSE	DLB	Fri, Sep 9, 2022	74.54	75.33	74.35	75.01
4420	NYSE	DLB	Thu, Sep 8, 2022	73.20	74.04	72.84	73.93
4419	NYSE	DLB	Wed, Sep 7, 2022	72.40	74.42	72.09	73.90
4418	NYSE	DLB	Tue, Sep 6, 2022	72.51	73.36	71.98	72.13
4417	NYSE	DLB	Fri, Sep 2, 2022	74.14	74.40	72.59	72.86
4416	NYSE	DLB	Thu, Sep 1, 2022	72.83	73.53	72.18	73.48
4415	NYSE	DLB	Wed, Aug 31, 2022	74.56	74.76	73.09	73.24
4414	NYSE	DLB	Tue, Aug 30, 2022	74.65	74.65	73.64	73.79
4413	NYSE	DLB	Mon, Aug 29, 2022	72.81	75.02	72.78	74.13
4412	NYSE	DLB	Fri, Aug 26, 2022	77.00	77.10	73.36	73.46
4411	NYSE	DLB	Thu, Aug 25, 2022	76.00	77.10	75.99	77.10
4410	NYSE	DLB	Wed, Aug 24, 2022	75.38	75.90	74.87	75.62
4409	NYSE	DLB	Tue, Aug 23, 2022	75.95	76.35	75.21	75.33
4408	NYSE	DLB	Mon, Aug 22, 2022	77.12	77.51	76.35	76.43
4407	NYSE	DLB	Fri, Aug 19, 2022	79.00	79.00	77.67	77.92
4406	NYSE	DLB	Thu, Aug 18, 2022	78.14	79.66	78.11	79.33
4405	NYSE	DLB	Wed, Aug 17, 2022	79.17	79.40	78.40	78.53
4404	NYSE	DLB	Tue, Aug 16, 2022	80.00	80.22	79.19	79.82
4403	NYSE	DLB	Mon, Aug 15, 2022	80.39	80.91	79.85	80.53
4402	NYSE	DLB	Fri, Aug 12, 2022	79.64	80.93	79.42	80.75
4401	NYSE	DLB	Thu, Aug 11, 2022	79.14	80.09	79.09	79.35
4400	NYSE	DLB	Wed, Aug 10, 2022	78.32	80.20	76.18	79.09
4399	NYSE	DLB	Tue, Aug 9, 2022	77.84	78.02	75.49	75.50
4398	NYSE	DLB	Mon, Aug 8, 2022	78.79	79.48	78.30	78.38
4397	NYSE	DLB	Fri, Aug 5, 2022	78.05	78.43	77.60	78.43
4396	NYSE	DLB	Thu, Aug 4, 2022	78.15	78.77	78.10	78.32
4395	NYSE	DLB	Wed, Aug 3, 2022	77.52	78.84	77.52	78.34
4394	NYSE	DLB	Tue, Aug 2, 2022	77.56	78.17	77.23	77.26
4393	NYSE	DLB	Mon, Aug 1, 2022	76.96	77.98	76.96	77.58
4392	NYSE	DLB	Fri, Jul 29, 2022	77.01	77.81	76.63	77.40
4391	NYSE	DLB	Thu, Jul 28, 2022	76.22	77.32	75.86	76.96
4390	NYSE	DLB	Wed, Jul 27, 2022	75.96	76.66	75.23	76.31
4389	NYSE	DLB	Tue, Jul 26, 2022	75.66	76.08	75.13	75.45
4388	NYSE	DLB	Mon, Jul 25, 2022	76.74	77.00	75.79	76.11
4387	NYSE	DLB	Fri, Jul 22, 2022	77.92	78.12	76.60	76.83
4386	NYSE	DLB	Thu, Jul 21, 2022	76.92	77.49	76.64	77.45
4385	NYSE	DLB	Wed, Jul 20, 2022	73.99	77.70	73.92	76.94
4384	NYSE	DLB	Tue, Jul 19, 2022	73.03	73.70	72.44	73.56
4383	NYSE	DLB	Mon, Jul 18, 2022	73.37	73.89	72.29	72.49
4382	NYSE	DLB	Fri, Jul 15, 2022	72.65	73.33	72.23	73.09
4381	NYSE	DLB	Thu, Jul 14, 2022	71.41	72.20	71.00	71.94
4380	NYSE	DLB	Wed, Jul 13, 2022	71.59	72.57	71.27	72.16
4379	NYSE	DLB	Tue, Jul 12, 2022	72.92	73.81	72.12	72.24
4378	NYSE	DLB	Mon, Jul 11, 2022	73.08	73.50	72.78	72.96
4377	NYSE	DLB	Fri, Jul 8, 2022	72.64	73.69	72.21	73.50
4376	NYSE	DLB	Thu, Jul 7, 2022	72.58	73.37	72.54	73.18
4375	NYSE	DLB	Wed, Jul 6, 2022	72.32	73.08	72.00	72.48
4374	NYSE	DLB	Tue, Jul 5, 2022	70.13	72.10	69.52	72.05
4373	NYSE	DLB	Fri, Jul 1, 2022	71.41	72.19	70.26	70.82
4372	NYSE	DLB	Thu, Jun 30, 2022	71.95	72.05	71.22	71.56
4371	NYSE	DLB	Wed, Jun 29, 2022	73.08	73.08	72.08	72.69
4370	NYSE	DLB	Tue, Jun 28, 2022	74.75	75.16	73.15	73.15
4369	NYSE	DLB	Mon, Jun 27, 2022	76.13	76.13	74.64	74.84
4368	NYSE	DLB	Fri, Jun 24, 2022	73.79	76.16	73.79	76.00
4367	NYSE	DLB	Thu, Jun 23, 2022	72.25	73.38	71.88	73.33
4366	NYSE	DLB	Wed, Jun 22, 2022	70.79	72.17	70.78	71.82
4365	NYSE	DLB	Tue, Jun 21, 2022	71.40	72.06	71.34	71.41
4364	NYSE	DLB	Fri, Jun 17, 2022	70.06	71.52	69.76	70.99
4363	NYSE	DLB	Thu, Jun 16, 2022	71.17	71.19	69.57	69.96
4362	NYSE	DLB	Wed, Jun 15, 2022	72.08	73.05	71.65	72.28
4361	NYSE	DLB	Tue, Jun 14, 2022	71.71	72.03	70.91	71.35
4360	NYSE	DLB	Mon, Jun 13, 2022	72.68	73.28	71.51	71.67
4359	NYSE	DLB	Fri, Jun 10, 2022	75.04	75.19	74.21	74.26
4358	NYSE	DLB	Thu, Jun 9, 2022	76.99	77.38	75.76	75.77
4357	NYSE	DLB	Wed, Jun 8, 2022	77.75	77.98	76.91	77.10
4356	NYSE	DLB	Tue, Jun 7, 2022	77.26	78.43	77.00	77.80
4355	NYSE	DLB	Mon, Jun 6, 2022	78.17	78.79	77.79	77.85
4354	NYSE	DLB	Fri, Jun 3, 2022	78.35	78.36	77.36	77.85
4353	NYSE	DLB	Thu, Jun 2, 2022	77.30	78.83	76.64	78.80
4352	NYSE	DLB	Wed, Jun 1, 2022	78.00	78.24	77.13	77.30
4351	NYSE	DLB	Tue, May 31, 2022	78.15	78.26	77.11	77.62
4350	NYSE	DLB	Fri, May 27, 2022	76.75	78.76	76.75	78.32
4349	NYSE	DLB	Thu, May 26, 2022	75.04	76.97	75.04	76.17
4348	NYSE	DLB	Wed, May 25, 2022	73.55	76.17	73.09	75.17
4347	NYSE	DLB	Tue, May 24, 2022	75.22	75.22	73.48	73.93
4346	NYSE	DLB	Mon, May 23, 2022	75.07	76.26	73.88	75.34
4345	NYSE	DLB	Fri, May 20, 2022	76.12	76.12	73.88	75.11
4344	NYSE	DLB	Thu, May 19, 2022	74.74	76.49	73.73	75.53
4343	NYSE	DLB	Wed, May 18, 2022	75.00	76.30	74.82	75.00
4342	NYSE	DLB	Tue, May 17, 2022	75.62	76.21	75.22	76.08
4341	NYSE	DLB	Mon, May 16, 2022	74.63	75.45	74.60	75.01
4340	NYSE	DLB	Fri, May 13, 2022	73.44	75.72	73.35	74.99
4339	NYSE	DLB	Thu, May 12, 2022	72.21	73.53	72.10	73.40
4338	NYSE	DLB	Wed, May 11, 2022	72.66	73.90	72.15	72.34
4337	NYSE	DLB	Tue, May 10, 2022	73.17	73.27	71.79	72.28
4336	NYSE	DLB	Mon, May 9, 2022	70.67	73.16	70.42	72.41
4335	NYSE	DLB	Fri, May 6, 2022	71.34	73.26	70.20	71.54
4334	NYSE	DLB	Thu, May 5, 2022	78.04	78.04	74.92	75.43
4333	NYSE	DLB	Wed, May 4, 2022	78.07	78.95	76.69	78.59
4332	NYSE	DLB	Tue, May 3, 2022	78.46	78.86	77.28	77.88
4331	NYSE	DLB	Mon, May 2, 2022	77.21	78.63	76.88	78.43
4330	NYSE	DLB	Fri, Apr 29, 2022	77.87	78.33	77.30	77.47
4329	NYSE	DLB	Thu, Apr 28, 2022	76.92	78.40	76.61	78.16
4328	NYSE	DLB	Wed, Apr 27, 2022	76.78	77.36	75.53	76.04
4327	NYSE	DLB	Tue, Apr 26, 2022	77.12	77.62	75.90	76.20
4326	NYSE	DLB	Mon, Apr 25, 2022	77.20	77.64	76.16	77.57
4325	NYSE	DLB	Fri, Apr 22, 2022	78.00	78.38	77.18	77.29
4324	NYSE	DLB	Thu, Apr 21, 2022	78.59	79.00	77.57	78.18
4323	NYSE	DLB	Wed, Apr 20, 2022	78.32	78.32	77.22	77.92
4322	NYSE	DLB	Tue, Apr 19, 2022	77.58	78.42	77.51	77.95
4321	NYSE	DLB	Mon, Apr 18, 2022	77.85	78.68	77.23	77.57
4320	NYSE	DLB	Thu, Apr 14, 2022	77.85	78.45	77.59	77.83
4319	NYSE	DLB	Wed, Apr 13, 2022	77.33	78.17	77.11	77.82
4318	NYSE	DLB	Tue, Apr 12, 2022	77.55	78.50	76.87	77.37
4317	NYSE	DLB	Mon, Apr 11, 2022	76.73	77.31	76.53	76.89
4316	NYSE	DLB	Fri, Apr 8, 2022	76.91	78.25	76.40	77.17
4315	NYSE	DLB	Thu, Apr 7, 2022	76.50	77.55	76.17	77.21
4314	NYSE	DLB	Wed, Apr 6, 2022	76.68	77.18	76.10	76.68
4313	NYSE	DLB	Tue, Apr 5, 2022	78.89	79.43	77.28	77.58
4312	NYSE	DLB	Mon, Apr 4, 2022	79.11	79.81	79.00	79.39
4311	NYSE	DLB	Fri, Apr 1, 2022	78.56	79.11	77.73	79.09
4310	NYSE	DLB	Thu, Mar 31, 2022	78.28	79.20	77.80	78.22
4309	NYSE	DLB	Wed, Mar 30, 2022	78.78	79.39	77.79	78.48
4308	NYSE	DLB	Tue, Mar 29, 2022	78.80	79.53	78.59	79.29
4307	NYSE	DLB	Mon, Mar 28, 2022	76.84	77.89	76.84	77.88
4306	NYSE	DLB	Fri, Mar 25, 2022	75.93	76.72	75.37	76.70
4305	NYSE	DLB	Thu, Mar 24, 2022	75.78	75.96	74.84	75.84
4304	NYSE	DLB	Wed, Mar 23, 2022	75.37	76.52	74.94	75.30
4303	NYSE	DLB	Tue, Mar 22, 2022	75.17	76.95	74.79	76.18
4302	NYSE	DLB	Mon, Mar 21, 2022	74.29	74.66	73.48	74.14
4301	NYSE	DLB	Fri, Mar 18, 2022	72.96	74.67	72.26	74.59
4300	NYSE	DLB	Thu, Mar 17, 2022	72.67	73.34	72.46	73.19
4299	NYSE	DLB	Wed, Mar 16, 2022	71.79	73.11	71.06	73.11
4298	NYSE	DLB	Tue, Mar 15, 2022	69.99	70.93	69.54	70.93
4297	NYSE	DLB	Mon, Mar 14, 2022	70.51	71.01	69.18	69.71
4296	NYSE	DLB	Fri, Mar 11, 2022	72.16	72.36	70.56	70.62
4295	NYSE	DLB	Thu, Mar 10, 2022	70.15	71.83	69.75	71.51
4294	NYSE	DLB	Wed, Mar 9, 2022	71.75	72.37	70.95	71.41
4293	NYSE	DLB	Tue, Mar 8, 2022	70.47	71.74	69.34	70.59
4292	NYSE	DLB	Mon, Mar 7, 2022	72.64	72.64	70.78	71.00
4291	NYSE	DLB	Fri, Mar 4, 2022	72.97	73.06	71.76	72.43
4290	NYSE	DLB	Thu, Mar 3, 2022	74.70	74.91	73.21	73.62
4289	NYSE	DLB	Wed, Mar 2, 2022	72.90	74.29	72.52	74.13
4288	NYSE	DLB	Tue, Mar 1, 2022	75.00	75.43	72.14	72.55
4287	NYSE	DLB	Mon, Feb 28, 2022	75.47	76.05	74.30	75.10
4286	NYSE	DLB	Fri, Feb 25, 2022	75.52	76.20	74.90	75.87
4285	NYSE	DLB	Thu, Feb 24, 2022	72.91	76.22	72.85	75.84
4284	NYSE	DLB	Wed, Feb 23, 2022	75.51	75.77	74.41	74.58
4283	NYSE	DLB	Tue, Feb 22, 2022	74.75	75.90	74.71	75.15
4282	NYSE	DLB	Fri, Feb 18, 2022	74.98	76.39	74.82	75.30
4281	NYSE	DLB	Thu, Feb 17, 2022	75.51	75.60	74.90	75.14
4280	NYSE	DLB	Wed, Feb 16, 2022	76.70	76.85	75.75	76.00
4279	NYSE	DLB	Tue, Feb 15, 2022	76.78	77.37	76.47	77.31
4278	NYSE	DLB	Mon, Feb 14, 2022	75.63	77.26	75.31	75.70
4277	NYSE	DLB	Fri, Feb 11, 2022	77.98	78.38	75.60	76.07
4276	NYSE	DLB	Thu, Feb 10, 2022	77.27	78.33	77.10	77.69
4275	NYSE	DLB	Wed, Feb 9, 2022	77.23	78.64	76.62	78.54
4274	NYSE	DLB	Tue, Feb 8, 2022	76.19	76.80	75.56	76.52
4273	NYSE	DLB	Mon, Feb 7, 2022	75.31	78.00	75.23	76.76
4272	NYSE	DLB	Fri, Feb 4, 2022	83.94	83.94	75.36	75.86
4271	NYSE	DLB	Thu, Feb 3, 2022	87.45	87.45	85.20	85.29
4270	NYSE	DLB	Wed, Feb 2, 2022	88.20	88.20	87.18	88.00
4269	NYSE	DLB	Tue, Feb 1, 2022	88.03	88.04	86.53	87.88
4268	NYSE	DLB	Mon, Jan 31, 2022	86.41	87.89	85.69	87.85
4267	NYSE	DLB	Fri, Jan 28, 2022	84.64	86.43	83.55	86.37
4266	NYSE	DLB	Thu, Jan 27, 2022	85.90	86.91	83.75	84.41
4265	NYSE	DLB	Wed, Jan 26, 2022	87.00	87.76	84.87	85.31
4264	NYSE	DLB	Tue, Jan 25, 2022	86.95	87.27	84.82	85.81
4263	NYSE	DLB	Mon, Jan 24, 2022	85.89	88.16	84.40	87.86
4262	NYSE	DLB	Fri, Jan 21, 2022	87.61	88.59	86.77	86.86
4261	NYSE	DLB	Thu, Jan 20, 2022	89.36	90.61	87.86	87.99
4260	NYSE	DLB	Wed, Jan 19, 2022	91.17	91.50	88.84	88.86
4259	NYSE	DLB	Tue, Jan 18, 2022	91.48	92.00	90.86	90.89
4258	NYSE	DLB	Fri, Jan 14, 2022	91.81	92.53	91.50	91.95
4257	NYSE	DLB	Thu, Jan 13, 2022	93.10	93.97	91.50	91.87
4256	NYSE	DLB	Wed, Jan 12, 2022	93.14	93.88	92.35	92.96
4255	NYSE	DLB	Tue, Jan 11, 2022	93.15	93.67	92.60	93.08
4254	NYSE	DLB	Mon, Jan 10, 2022	91.84	93.39	90.97	93.28
4253	NYSE	DLB	Fri, Jan 7, 2022	91.83	93.26	91.83	92.33
4252	NYSE	DLB	Thu, Jan 6, 2022	93.69	94.16	91.88	92.09
4251	NYSE	DLB	Wed, Jan 5, 2022	95.78	96.84	93.81	93.84
4250	NYSE	DLB	Tue, Jan 4, 2022	96.01	96.80	95.53	96.28
4249	NYSE	DLB	Mon, Jan 3, 2022	95.15	96.85	94.82	95.86
4248	NYSE	DLB	Fri, Dec 31, 2021	95.57	96.14	95.22	95.22
4247	NYSE	DLB	Thu, Dec 30, 2021	95.36	96.50	95.27	95.59
4246	NYSE	DLB	Wed, Dec 29, 2021	94.81	95.92	93.98	95.53
4245	NYSE	DLB	Tue, Dec 28, 2021	94.20	95.10	93.74	94.60
4244	NYSE	DLB	Mon, Dec 27, 2021	93.09	94.01	92.87	93.96
4243	NYSE	DLB	Thu, Dec 23, 2021	92.81	92.95	92.03	92.69
4242	NYSE	DLB	Wed, Dec 22, 2021	91.50	92.66	91.38	92.59
4241	NYSE	DLB	Tue, Dec 21, 2021	90.54	92.24	90.40	91.46
4240	NYSE	DLB	Mon, Dec 20, 2021	90.69	91.00	89.52	90.39
4239	NYSE	DLB	Fri, Dec 17, 2021	90.17	92.78	90.17	91.60
4238	NYSE	DLB	Thu, Dec 16, 2021	92.00	92.50	90.37	92.00
4237	NYSE	DLB	Wed, Dec 15, 2021	90.65	91.87	89.95	91.80
4236	NYSE	DLB	Tue, Dec 14, 2021	88.30	90.58	88.30	90.55
4235	NYSE	DLB	Mon, Dec 13, 2021	88.56	88.99	87.90	88.78
4234	NYSE	DLB	Fri, Dec 10, 2021	89.03	89.23	87.90	88.70
4233	NYSE	DLB	Thu, Dec 9, 2021	89.02	89.39	88.39	88.60
4232	NYSE	DLB	Wed, Dec 8, 2021	88.47	89.27	87.96	89.24
4231	NYSE	DLB	Tue, Dec 7, 2021	88.00	89.36	87.89	88.44
4230	NYSE	DLB	Mon, Dec 6, 2021	86.76	87.62	85.93	87.06
4229	NYSE	DLB	Fri, Dec 3, 2021	85.86	86.81	85.00	86.75
4228	NYSE	DLB	Thu, Dec 2, 2021	83.27	85.80	83.10	85.45
4227	NYSE	DLB	Wed, Dec 1, 2021	85.00	85.92	83.39	83.40
4226	NYSE	DLB	Tue, Nov 30, 2021	85.46	86.00	83.23	83.41
4225	NYSE	DLB	Mon, Nov 29, 2021	86.22	86.22	85.05	85.70
4224	NYSE	DLB	Fri, Nov 26, 2021	85.48	86.64	85.48	85.65
4223	NYSE	DLB	Wed, Nov 24, 2021	85.89	87.29	85.57	86.74
4222	NYSE	DLB	Tue, Nov 23, 2021	86.95	87.55	85.65	86.44
4221	NYSE	DLB	Mon, Nov 22, 2021	89.85	90.00	87.32	87.38
4220	NYSE	DLB	Fri, Nov 19, 2021	90.75	90.95	89.15	89.57
4219	NYSE	DLB	Thu, Nov 18, 2021	87.48	91.34	87.24	90.35
4218	NYSE	DLB	Wed, Nov 17, 2021	85.84	88.11	85.24	87.61
4217	NYSE	DLB	Tue, Nov 16, 2021	88.60	89.35	88.44	88.95
4216	NYSE	DLB	Mon, Nov 15, 2021	90.23	90.82	87.95	88.48
4215	NYSE	DLB	Fri, Nov 12, 2021	88.50	90.29	88.50	89.93
4214	NYSE	DLB	Thu, Nov 11, 2021	88.74	89.00	88.27	88.47
4213	NYSE	DLB	Wed, Nov 10, 2021	88.90	89.35	88.01	88.44
4212	NYSE	DLB	Tue, Nov 9, 2021	89.71	89.90	88.50	89.00
4211	NYSE	DLB	Mon, Nov 8, 2021	90.08	90.36	89.47	89.84
4210	NYSE	DLB	Fri, Nov 5, 2021	90.43	90.84	89.46	89.81
4209	NYSE	DLB	Thu, Nov 4, 2021	89.99	90.89	89.42	89.91
4208	NYSE	DLB	Wed, Nov 3, 2021	89.84	90.51	88.80	90.06
4207	NYSE	DLB	Tue, Nov 2, 2021	89.83	90.21	88.77	89.84
4206	NYSE	DLB	Mon, Nov 1, 2021	88.70	89.99	88.70	89.98
4205	NYSE	DLB	Fri, Oct 29, 2021	86.91	88.65	86.91	88.35
4204	NYSE	DLB	Thu, Oct 28, 2021	87.81	88.79	87.15	87.40
4203	NYSE	DLB	Wed, Oct 27, 2021	90.06	90.12	87.30	87.64
4202	NYSE	DLB	Tue, Oct 26, 2021	91.00	91.26	89.93	90.10
4201	NYSE	DLB	Mon, Oct 25, 2021	91.84	91.96	90.83	91.35
4200	NYSE	DLB	Fri, Oct 22, 2021	92.44	92.94	91.56	91.84
4199	NYSE	DLB	Thu, Oct 21, 2021	92.00	92.50	91.75	92.33
4198	NYSE	DLB	Wed, Oct 20, 2021	93.07	93.62	91.95	92.08
4197	NYSE	DLB	Tue, Oct 19, 2021	91.40	92.76	90.96	92.76
4196	NYSE	DLB	Mon, Oct 18, 2021	89.26	91.02	89.26	90.87
4195	NYSE	DLB	Fri, Oct 15, 2021	90.02	90.13	89.03	89.77
4194	NYSE	DLB	Thu, Oct 14, 2021	88.71	90.24	88.27	89.23
4193	NYSE	DLB	Wed, Oct 13, 2021	87.90	88.53	87.60	88.04
4192	NYSE	DLB	Tue, Oct 12, 2021	87.73	87.91	87.06	87.73
4191	NYSE	DLB	Mon, Oct 11, 2021	88.48	89.04	87.71	87.77
4190	NYSE	DLB	Fri, Oct 8, 2021	89.93	90.23	88.74	88.83
4189	NYSE	DLB	Thu, Oct 7, 2021	89.93	90.77	89.54	89.76
4188	NYSE	DLB	Wed, Oct 6, 2021	87.33	89.35	87.33	89.01
4187	NYSE	DLB	Tue, Oct 5, 2021	87.79	88.49	87.14	87.90
4186	NYSE	DLB	Mon, Oct 4, 2021	88.49	89.32	86.72	87.13
4185	NYSE	DLB	Fri, Oct 1, 2021	88.73	89.28	87.84	88.70
4184	NYSE	DLB	Thu, Sep 30, 2021	89.00	89.31	87.79	88.00
4183	NYSE	DLB	Wed, Sep 29, 2021	90.30	90.65	88.60	88.73
4182	NYSE	DLB	Tue, Sep 28, 2021	90.93	91.16	89.81	89.82
4181	NYSE	DLB	Mon, Sep 27, 2021	92.25	93.00	91.72	91.72
4180	NYSE	DLB	Fri, Sep 24, 2021	92.00	92.94	91.86	92.47
4179	NYSE	DLB	Thu, Sep 23, 2021	92.02	93.36	92.02	92.74
4178	NYSE	DLB	Wed, Sep 22, 2021	91.79	92.26	91.04	91.76
4177	NYSE	DLB	Tue, Sep 21, 2021	92.75	92.78	91.31	91.51
4176	NYSE	DLB	Mon, Sep 20, 2021	92.30	92.50	91.35	92.21
4175	NYSE	DLB	Fri, Sep 17, 2021	96.50	96.51	93.19	93.30
4174	NYSE	DLB	Thu, Sep 16, 2021	95.52	96.52	94.99	96.01
4173	NYSE	DLB	Wed, Sep 15, 2021	96.04	96.23	94.45	95.84
4172	NYSE	DLB	Tue, Sep 14, 2021	95.28	95.65	93.84	95.49
4171	NYSE	DLB	Mon, Sep 13, 2021	95.23	95.48	94.08	95.31
4170	NYSE	DLB	Fri, Sep 10, 2021	94.89	95.78	94.35	94.73
4169	NYSE	DLB	Thu, Sep 9, 2021	94.30	95.31	94.27	94.69
4168	NYSE	DLB	Wed, Sep 8, 2021	93.79	94.50	93.08	94.22
4167	NYSE	DLB	Tue, Sep 7, 2021	96.57	96.91	94.19	94.28
4166	NYSE	DLB	Fri, Sep 3, 2021	97.85	97.85	96.78	96.98
4165	NYSE	DLB	Thu, Sep 2, 2021	98.81	98.81	97.04	97.85
4164	NYSE	DLB	Wed, Sep 1, 2021	99.52	99.95	98.24	98.81
4163	NYSE	DLB	Tue, Aug 31, 2021	99.11	100.03	98.54	99.11
4162	NYSE	DLB	Mon, Aug 30, 2021	100.10	100.84	99.16	99.26
4161	NYSE	DLB	Fri, Aug 27, 2021	99.15	100.40	99.15	100.00
4160	NYSE	DLB	Thu, Aug 26, 2021	99.43	100.50	99.25	99.32
4159	NYSE	DLB	Wed, Aug 25, 2021	99.73	100.66	99.41	99.78
4158	NYSE	DLB	Tue, Aug 24, 2021	99.56	100.03	99.19	99.25
4157	NYSE	DLB	Mon, Aug 23, 2021	98.67	100.00	98.67	99.42
4156	NYSE	DLB	Fri, Aug 20, 2021	97.45	98.91	97.33	98.48
4155	NYSE	DLB	Thu, Aug 19, 2021	96.62	98.30	96.31	97.38
4154	NYSE	DLB	Wed, Aug 18, 2021	98.88	99.28	97.34	97.48
4153	NYSE	DLB	Tue, Aug 17, 2021	101.00	104.25	99.12	99.18
4152	NYSE	DLB	Mon, Aug 16, 2021	99.60	102.00	99.44	101.89
4151	NYSE	DLB	Fri, Aug 13, 2021	98.65	99.63	98.25	99.60
4150	NYSE	DLB	Thu, Aug 12, 2021	96.99	98.51	96.50	98.34
4149	NYSE	DLB	Wed, Aug 11, 2021	96.00	97.19	95.74	96.84
4148	NYSE	DLB	Tue, Aug 10, 2021	97.77	98.06	95.73	95.99
4147	NYSE	DLB	Mon, Aug 9, 2021	98.09	98.27	97.43	97.77
4146	NYSE	DLB	Fri, Aug 6, 2021	97.75	99.14	97.67	98.18
4145	NYSE	DLB	Thu, Aug 5, 2021	97.00	98.01	96.71	97.91
4144	NYSE	DLB	Wed, Aug 4, 2021	99.21	99.54	96.96	97.09
4143	NYSE	DLB	Tue, Aug 3, 2021	100.39	100.58	99.11	99.69
4142	NYSE	DLB	Mon, Aug 2, 2021	98.60	100.82	98.37	99.81
4141	NYSE	DLB	Fri, Jul 30, 2021	95.21	97.64	93.60	97.10
4140	NYSE	DLB	Thu, Jul 29, 2021	96.07	96.98	95.53	95.76
4139	NYSE	DLB	Wed, Jul 28, 2021	95.27	96.40	94.75	95.53
4138	NYSE	DLB	Tue, Jul 27, 2021	96.98	96.98	94.36	95.21
4137	NYSE	DLB	Mon, Jul 26, 2021	97.57	97.83	96.63	97.19
4136	NYSE	DLB	Fri, Jul 23, 2021	97.28	98.15	96.51	97.92
4135	NYSE	DLB	Thu, Jul 22, 2021	98.51	98.55	96.57	96.87
4134	NYSE	DLB	Wed, Jul 21, 2021	98.24	99.23	98.13	98.28
4133	NYSE	DLB	Tue, Jul 20, 2021	97.78	99.15	97.19	98.16
4132	NYSE	DLB	Mon, Jul 19, 2021	96.17	97.53	95.98	97.09
4131	NYSE	DLB	Fri, Jul 16, 2021	100.38	101.00	97.24	97.56
4130	NYSE	DLB	Thu, Jul 15, 2021	99.91	100.65	99.48	99.82
4129	NYSE	DLB	Wed, Jul 14, 2021	100.33	101.28	99.70	100.01
4128	NYSE	DLB	Tue, Jul 13, 2021	98.63	99.89	98.37	99.52
4127	NYSE	DLB	Mon, Jul 12, 2021	100.64	100.82	98.73	99.19
4126	NYSE	DLB	Fri, Jul 9, 2021	98.51	100.63	98.51	100.51
4125	NYSE	DLB	Thu, Jul 8, 2021	99.50	99.50	97.16	98.36
4124	NYSE	DLB	Wed, Jul 7, 2021	100.58	100.87	99.62	99.96
4123	NYSE	DLB	Tue, Jul 6, 2021	101.45	101.45	99.08	100.25
4122	NYSE	DLB	Fri, Jul 2, 2021	100.00	101.13	99.76	101.00
4121	NYSE	DLB	Thu, Jul 1, 2021	98.14	99.93	98.08	99.62
4120	NYSE	DLB	Wed, Jun 30, 2021	99.78	99.78	97.92	98.29
4119	NYSE	DLB	Tue, Jun 29, 2021	99.85	100.24	99.55	99.93
4118	NYSE	DLB	Mon, Jun 28, 2021	100.30	100.58	99.72	100.04
4117	NYSE	DLB	Fri, Jun 25, 2021	98.65	100.48	98.16	100.06
4116	NYSE	DLB	Thu, Jun 24, 2021	98.59	98.96	98.30	98.68
4115	NYSE	DLB	Wed, Jun 23, 2021	98.19	98.28	97.24	97.81
4114	NYSE	DLB	Tue, Jun 22, 2021	98.60	98.60	97.68	98.17
4113	NYSE	DLB	Mon, Jun 21, 2021	98.21	99.19	98.04	98.86
4112	NYSE	DLB	Fri, Jun 18, 2021	98.94	99.33	97.78	97.94
4111	NYSE	DLB	Thu, Jun 17, 2021	98.73	100.02	98.63	99.41
4110	NYSE	DLB	Wed, Jun 16, 2021	99.43	99.72	98.17	99.24
4109	NYSE	DLB	Tue, Jun 15, 2021	100.62	100.62	98.94	99.50
4108	NYSE	DLB	Mon, Jun 14, 2021	100.40	100.85	99.87	100.82
4107	NYSE	DLB	Fri, Jun 11, 2021	98.46	100.23	98.46	100.20
4106	NYSE	DLB	Thu, Jun 10, 2021	98.31	98.83	97.80	98.55
4105	NYSE	DLB	Wed, Jun 9, 2021	98.36	98.36	97.35	97.76
4104	NYSE	DLB	Tue, Jun 8, 2021	97.50	97.88	97.05	97.64
4103	NYSE	DLB	Mon, Jun 7, 2021	97.01	97.30	96.52	97.27
4102	NYSE	DLB	Fri, Jun 4, 2021	95.90	97.18	95.78	97.03
4101	NYSE	DLB	Thu, Jun 3, 2021	95.40	95.80	94.21	95.41
4100	NYSE	DLB	Wed, Jun 2, 2021	96.41	96.41	95.40	95.74
4099	NYSE	DLB	Tue, Jun 1, 2021	98.00	98.49	96.45	96.52
4098	NYSE	DLB	Fri, May 28, 2021	96.90	97.66	96.67	97.54
4097	NYSE	DLB	Thu, May 27, 2021	96.45	97.19	96.06	96.59
4096	NYSE	DLB	Wed, May 26, 2021	96.88	97.70	96.14	96.35
4095	NYSE	DLB	Tue, May 25, 2021	97.45	97.73	96.42	96.47
4094	NYSE	DLB	Mon, May 24, 2021	96.68	97.26	96.45	96.93
4093	NYSE	DLB	Fri, May 21, 2021	97.14	97.45	94.96	95.83
4092	NYSE	DLB	Thu, May 20, 2021	96.43	97.31	96.06	96.88
4091	NYSE	DLB	Wed, May 19, 2021	93.21	96.38	92.83	96.14
4090	NYSE	DLB	Tue, May 18, 2021	94.89	95.93	94.30	94.92
4089	NYSE	DLB	Mon, May 17, 2021	95.60	95.76	94.48	94.71
4088	NYSE	DLB	Fri, May 14, 2021	94.02	95.80	93.70	95.43
4087	NYSE	DLB	Thu, May 13, 2021	92.50	93.79	92.08	93.18
4086	NYSE	DLB	Wed, May 12, 2021	93.71	94.34	92.12	92.17
4085	NYSE	DLB	Tue, May 11, 2021	94.50	95.21	93.80	94.67
4084	NYSE	DLB	Mon, May 10, 2021	96.59	97.57	95.82	95.96
4083	NYSE	DLB	Fri, May 7, 2021	97.37	98.15	95.83	96.64
4082	NYSE	DLB	Thu, May 6, 2021	97.04	97.33	92.91	96.88
4081	NYSE	DLB	Wed, May 5, 2021	101.94	97.68	93.12	96.98
4080	NYSE	DLB	Tue, May 4, 2021	103.04	103.97	101.53	103.53
4079	NYSE	DLB	Mon, May 3, 2021	102.45	104.74	101.99	103.41
4078	NYSE	DLB	Fri, Apr 30, 2021	101.20	101.92	100.30	101.47
4077	NYSE	DLB	Thu, Apr 29, 2021	101.57	102.31	100.72	102.08
4076	NYSE	DLB	Wed, Apr 28, 2021	101.44	101.90	99.30	101.23
4075	NYSE	DLB	Tue, Apr 27, 2021	100.75	101.57	100.32	101.50
4074	NYSE	DLB	Mon, Apr 26, 2021	100.18	101.06	99.54	100.09
4073	NYSE	DLB	Fri, Apr 23, 2021	100.43	100.48	99.58	99.85
4072	NYSE	DLB	Thu, Apr 22, 2021	99.76	100.72	98.81	99.74
4071	NYSE	DLB	Wed, Apr 21, 2021	99.90	100.06	98.88	99.59
4070	NYSE	DLB	Tue, Apr 20, 2021	101.04	101.48	98.92	99.61
4069	NYSE	DLB	Mon, Apr 19, 2021	101.65	102.75	100.55	101.21
4068	NYSE	DLB	Fri, Apr 16, 2021	102.64	103.55	102.09	102.10
4067	NYSE	DLB	Thu, Apr 15, 2021	101.30	102.31	100.49	102.07
4066	NYSE	DLB	Wed, Apr 14, 2021	101.18	102.02	99.81	100.48
4065	NYSE	DLB	Tue, Apr 13, 2021	101.98	102.76	100.72	100.93
4064	NYSE	DLB	Mon, Apr 12, 2021	101.22	102.54	100.86	102.14
4063	NYSE	DLB	Fri, Apr 9, 2021	102.12	102.21	100.99	101.52
4062	NYSE	DLB	Thu, Apr 8, 2021	102.09	103.49	101.54	102.36
4061	NYSE	DLB	Wed, Apr 7, 2021	102.17	102.37	100.70	101.71
4060	NYSE	DLB	Tue, Apr 6, 2021	102.91	103.76	101.75	102.41
4059	NYSE	DLB	Mon, Apr 5, 2021	103.05	103.88	102.06	103.19
4058	NYSE	DLB	Thu, Apr 1, 2021	99.73	102.48	98.92	102.00
4057	NYSE	DLB	Wed, Mar 31, 2021	98.27	100.07	98.00	98.72
4056	NYSE	DLB	Tue, Mar 30, 2021	98.41	98.89	96.79	98.50
4055	NYSE	DLB	Mon, Mar 29, 2021	98.01	98.85	97.17	98.38
4054	NYSE	DLB	Fri, Mar 26, 2021	97.42	98.22	96.07	98.22
4053	NYSE	DLB	Thu, Mar 25, 2021	95.54	97.11	94.09	96.94
4052	NYSE	DLB	Wed, Mar 24, 2021	98.10	98.22	95.96	96.09
4051	NYSE	DLB	Tue, Mar 23, 2021	99.36	99.68	96.88	97.55
4050	NYSE	DLB	Mon, Mar 22, 2021	99.54	100.37	99.27	99.65
4049	NYSE	DLB	Fri, Mar 19, 2021	98.20	99.71	97.66	99.24
4048	NYSE	DLB	Thu, Mar 18, 2021	99.00	100.50	98.03	98.45
4047	NYSE	DLB	Wed, Mar 17, 2021	100.53	100.65	99.18	99.66
4046	NYSE	DLB	Tue, Mar 16, 2021	100.61	101.53	100.20	100.81
4045	NYSE	DLB	Mon, Mar 15, 2021	99.03	100.23	98.48	100.22
4044	NYSE	DLB	Fri, Mar 12, 2021	97.56	99.02	96.49	98.97
4043	NYSE	DLB	Thu, Mar 11, 2021	98.84	99.89	97.95	98.38
4042	NYSE	DLB	Wed, Mar 10, 2021	99.67	99.67	97.32	97.89
4041	NYSE	DLB	Tue, Mar 9, 2021	99.66	100.44	98.91	99.07
4040	NYSE	DLB	Mon, Mar 8, 2021	98.63	99.58	97.99	98.70
4039	NYSE	DLB	Fri, Mar 5, 2021	97.65	98.80	93.73	98.56
4038	NYSE	DLB	Thu, Mar 4, 2021	99.53	99.87	95.93	96.62
4037	NYSE	DLB	Wed, Mar 3, 2021	99.46	100.70	99.10	99.77
4036	NYSE	DLB	Tue, Mar 2, 2021	100.71	101.52	99.76	100.06
4035	NYSE	DLB	Mon, Mar 1, 2021	98.83	101.14	98.71	100.61
4034	NYSE	DLB	Fri, Feb 26, 2021	97.77	99.62	97.48	97.63
4033	NYSE	DLB	Thu, Feb 25, 2021	96.40	98.07	96.27	96.75
4032	NYSE	DLB	Wed, Feb 24, 2021	97.12	97.69	96.68	96.88
4031	NYSE	DLB	Tue, Feb 23, 2021	93.56	97.63	92.37	97.49
4030	NYSE	DLB	Mon, Feb 22, 2021	92.80	94.42	92.80	93.68
4029	NYSE	DLB	Fri, Feb 19, 2021	94.13	94.96	93.68	93.78
4028	NYSE	DLB	Thu, Feb 18, 2021	93.52	94.66	93.20	93.79
4027	NYSE	DLB	Wed, Feb 17, 2021	94.70	94.81	93.47	94.50
4026	NYSE	DLB	Tue, Feb 16, 2021	95.00	95.68	94.26	94.85
4025	NYSE	DLB	Fri, Feb 12, 2021	92.81	94.86	92.81	94.44
4024	NYSE	DLB	Thu, Feb 11, 2021	93.76	94.13	92.93	93.35
4023	NYSE	DLB	Wed, Feb 10, 2021	92.32	94.27	92.01	93.17
4022	NYSE	DLB	Tue, Feb 9, 2021	92.01	92.44	91.37	92.00
4021	NYSE	DLB	Mon, Feb 8, 2021	91.61	92.46	91.30	92.03
4020	NYSE	DLB	Fri, Feb 5, 2021	92.23	92.23	91.02	91.11
4019	NYSE	DLB	Thu, Feb 4, 2021	91.24	92.31	91.00	91.88
4018	NYSE	DLB	Wed, Feb 3, 2021	91.66	92.98	90.67	91.18
4017	NYSE	DLB	Tue, Feb 2, 2021	90.00	91.67	89.56	91.19
4016	NYSE	DLB	Mon, Feb 1, 2021	88.80	89.72	88.21	89.39
4015	NYSE	DLB	Fri, Jan 29, 2021	89.90	90.34	87.14	88.03
4014	NYSE	DLB	Thu, Jan 28, 2021	87.74	90.21	87.05	89.20
4013	NYSE	DLB	Wed, Jan 27, 2021	91.71	91.91	86.06	86.59
4012	NYSE	DLB	Tue, Jan 26, 2021	94.64	94.86	93.07	93.22
4011	NYSE	DLB	Mon, Jan 25, 2021	94.31	96.39	93.65	94.58
4010	NYSE	DLB	Fri, Jan 22, 2021	94.06	94.46	93.60	94.03
4009	NYSE	DLB	Thu, Jan 21, 2021	95.54	95.59	94.16	94.20
4008	NYSE	DLB	Wed, Jan 20, 2021	95.45	96.03	94.00	95.12
4007	NYSE	DLB	Tue, Jan 19, 2021	94.29	94.61	92.55	93.58
4006	NYSE	DLB	Fri, Jan 15, 2021	94.57	94.93	93.00	93.62
4005	NYSE	DLB	Thu, Jan 14, 2021	95.29	95.55	94.27	94.57
4004	NYSE	DLB	Wed, Jan 13, 2021	95.97	96.33	94.73	95.12
4003	NYSE	DLB	Tue, Jan 12, 2021	96.16	96.51	95.20	95.67
4002	NYSE	DLB	Mon, Jan 11, 2021	95.50	96.79	95.05	96.31
4001	NYSE	DLB	Fri, Jan 8, 2021	97.33	97.58	95.03	96.06
4000	NYSE	DLB	Thu, Jan 7, 2021	95.99	97.78	95.81	97.19
3999	NYSE	DLB	Wed, Jan 6, 2021	95.19	95.69	94.30	95.19
3998	NYSE	DLB	Tue, Jan 5, 2021	94.16	95.84	94.16	94.95
3997	NYSE	DLB	Mon, Jan 4, 2021	97.66	97.66	92.70	94.87
3996	NYSE	DLB	Thu, Dec 31, 2020	97.27	97.50	96.82	97.13
3995	NYSE	DLB	Wed, Dec 30, 2020	95.83	97.50	95.70	97.08
3994	NYSE	DLB	Tue, Dec 29, 2020	96.48	96.60	95.27	95.50
3993	NYSE	DLB	Mon, Dec 28, 2020	96.20	96.81	95.85	96.17
3992	NYSE	DLB	Thu, Dec 24, 2020	94.64	95.31	94.42	95.28
3991	NYSE	DLB	Wed, Dec 23, 2020	93.00	95.08	92.94	94.76
3990	NYSE	DLB	Tue, Dec 22, 2020	92.85	93.35	92.27	92.73
3989	NYSE	DLB	Mon, Dec 21, 2020	91.84	93.11	91.10	93.02
3988	NYSE	DLB	Fri, Dec 18, 2020	92.24	92.85	91.40	92.75
3987	NYSE	DLB	Thu, Dec 17, 2020	91.65	92.50	91.03	92.39
3986	NYSE	DLB	Wed, Dec 16, 2020	92.00	92.10	90.15	91.03
3985	NYSE	DLB	Tue, Dec 15, 2020	91.66	92.33	91.29	92.08
3984	NYSE	DLB	Mon, Dec 14, 2020	91.79	92.32	90.86	90.86
3983	NYSE	DLB	Fri, Dec 11, 2020	91.27	92.01	90.10	91.11
3982	NYSE	DLB	Thu, Dec 10, 2020	90.21	91.63	89.66	91.08
3981	NYSE	DLB	Wed, Dec 9, 2020	92.20	92.41	90.44	91.04
3980	NYSE	DLB	Tue, Dec 8, 2020	90.78	92.29	90.78	92.06
3979	NYSE	DLB	Mon, Dec 7, 2020	91.38	91.88	90.71	91.16
3978	NYSE	DLB	Fri, Dec 4, 2020	90.63	91.82	90.35	91.43
3977	NYSE	DLB	Thu, Dec 3, 2020	89.94	90.82	89.90	90.21
3976	NYSE	DLB	Wed, Dec 2, 2020	89.73	90.50	89.20	90.09
3975	NYSE	DLB	Tue, Dec 1, 2020	89.54	90.03	88.98	89.57
3974	NYSE	DLB	Mon, Nov 30, 2020	90.23	90.36	88.01	88.45
3973	NYSE	DLB	Fri, Nov 27, 2020	89.00	90.77	88.94	90.57
3972	NYSE	DLB	Wed, Nov 25, 2020	89.16	89.41	88.53	88.84
3971	NYSE	DLB	Tue, Nov 24, 2020	88.59	90.07	87.78	89.68
3970	NYSE	DLB	Mon, Nov 23, 2020	88.00	89.11	86.91	87.62
3969	NYSE	DLB	Fri, Nov 20, 2020	87.77	88.86	87.39	87.58
3968	NYSE	DLB	Thu, Nov 19, 2020	87.57	89.40	87.57	87.84
3967	NYSE	DLB	Wed, Nov 18, 2020	89.40	90.09	88.62	88.81
3966	NYSE	DLB	Tue, Nov 17, 2020	88.53	89.86	88.00	89.33
3965	NYSE	DLB	Mon, Nov 16, 2020	85.97	88.96	85.50	88.95
3964	NYSE	DLB	Fri, Nov 13, 2020	83.39	87.63	83.00	87.20
3963	NYSE	DLB	Thu, Nov 12, 2020	84.19	84.24	81.02	81.74
3962	NYSE	DLB	Wed, Nov 11, 2020	84.92	85.20	83.78	84.03
3961	NYSE	DLB	Tue, Nov 10, 2020	85.70	86.80	83.75	84.11
3960	NYSE	DLB	Mon, Nov 9, 2020	85.34	87.13	85.34	86.08
3959	NYSE	DLB	Fri, Nov 6, 2020	84.60	84.97	84.08	84.83
3958	NYSE	DLB	Thu, Nov 5, 2020	82.45	85.01	82.01	84.92
3957	NYSE	DLB	Wed, Nov 4, 2020	80.36	82.25	80.35	81.70
3956	NYSE	DLB	Tue, Nov 3, 2020	78.55	80.49	78.00	80.15
3955	NYSE	DLB	Mon, Nov 2, 2020	75.86	77.90	75.14	77.90
3954	NYSE	DLB	Fri, Oct 30, 2020	73.50	75.15	73.40	75.08
3953	NYSE	DLB	Thu, Oct 29, 2020	71.92	73.92	71.50	73.87
3952	NYSE	DLB	Wed, Oct 28, 2020	70.10	72.29	70.10	71.92
3951	NYSE	DLB	Tue, Oct 27, 2020	71.25	71.66	71.07	71.51
3950	NYSE	DLB	Mon, Oct 26, 2020	70.91	71.51	70.75	71.28
3949	NYSE	DLB	Fri, Oct 23, 2020	71.12	71.91	70.71	71.72
3948	NYSE	DLB	Thu, Oct 22, 2020	70.19	71.12	69.95	71.00
3947	NYSE	DLB	Wed, Oct 21, 2020	68.37	70.32	68.18	70.30
3946	NYSE	DLB	Tue, Oct 20, 2020	68.08	68.54	67.84	68.04
3945	NYSE	DLB	Mon, Oct 19, 2020	69.35	69.84	67.52	67.75
3944	NYSE	DLB	Fri, Oct 16, 2020	69.81	69.86	68.83	68.94
3943	NYSE	DLB	Thu, Oct 15, 2020	67.17	69.52	67.17	69.31
3942	NYSE	DLB	Wed, Oct 14, 2020	71.60	71.86	68.13	68.16
3941	NYSE	DLB	Tue, Oct 13, 2020	70.35	72.44	69.44	71.80
3940	NYSE	DLB	Mon, Oct 12, 2020	68.94	70.71	68.76	70.48
3939	NYSE	DLB	Fri, Oct 9, 2020	69.05	69.24	68.32	68.50
3938	NYSE	DLB	Thu, Oct 8, 2020	67.12	68.72	66.93	68.71
3937	NYSE	DLB	Wed, Oct 7, 2020	64.73	67.10	64.64	66.86
3936	NYSE	DLB	Tue, Oct 6, 2020	66.10	66.34	64.07	64.29
3935	NYSE	DLB	Mon, Oct 5, 2020	65.99	66.47	65.58	65.93
3934	NYSE	DLB	Fri, Oct 2, 2020	65.37	66.26	65.33	65.61
3933	NYSE	DLB	Thu, Oct 1, 2020	66.66	67.15	66.19	66.52
3932	NYSE	DLB	Wed, Sep 30, 2020	66.39	66.88	65.95	66.28
3931	NYSE	DLB	Tue, Sep 29, 2020	65.98	66.54	65.78	66.07
3930	NYSE	DLB	Mon, Sep 28, 2020	65.65	66.33	65.48	65.99
3929	NYSE	DLB	Fri, Sep 25, 2020	64.06	65.10	63.68	64.99
3928	NYSE	DLB	Thu, Sep 24, 2020	64.38	65.03	63.77	64.06
3927	NYSE	DLB	Wed, Sep 23, 2020	65.88	66.21	64.79	64.90
3926	NYSE	DLB	Tue, Sep 22, 2020	65.78	66.09	65.13	65.89
3925	NYSE	DLB	Mon, Sep 21, 2020	64.02	65.64	63.45	65.45
3924	NYSE	DLB	Fri, Sep 18, 2020	66.49	66.50	64.72	65.00
3923	NYSE	DLB	Thu, Sep 17, 2020	65.25	66.18	65.06	66.05
3922	NYSE	DLB	Wed, Sep 16, 2020	65.92	66.51	65.58	66.13
3921	NYSE	DLB	Tue, Sep 15, 2020	65.97	66.41	65.13	65.67
3920	NYSE	DLB	Mon, Sep 14, 2020	66.08	66.25	65.24	65.55
3919	NYSE	DLB	Fri, Sep 11, 2020	65.21	65.97	64.46	65.18
3918	NYSE	DLB	Thu, Sep 10, 2020	66.46	66.57	64.59	64.77
3917	NYSE	DLB	Wed, Sep 9, 2020	65.92	66.75	65.43	66.03
3916	NYSE	DLB	Tue, Sep 8, 2020	65.28	65.87	64.42	64.96
3915	NYSE	DLB	Fri, Sep 4, 2020	68.11	68.55	65.16	66.43
3914	NYSE	DLB	Thu, Sep 3, 2020	70.85	70.86	67.37	67.84
3913	NYSE	DLB	Wed, Sep 2, 2020	70.29	71.28	70.10	71.00
3912	NYSE	DLB	Tue, Sep 1, 2020	69.90	70.39	69.53	69.99
3911	NYSE	DLB	Mon, Aug 31, 2020	70.46	70.74	69.67	69.85
3910	NYSE	DLB	Fri, Aug 28, 2020	70.80	71.00	70.18	70.34
3909	NYSE	DLB	Thu, Aug 27, 2020	70.78	70.91	69.62	69.93
3908	NYSE	DLB	Wed, Aug 26, 2020	70.24	70.82	70.24	70.59
3907	NYSE	DLB	Tue, Aug 25, 2020	70.67	70.67	69.86	70.17
3906	NYSE	DLB	Mon, Aug 24, 2020	69.16	70.53	69.16	70.36
3905	NYSE	DLB	Fri, Aug 21, 2020	68.89	69.42	68.54	69.36
3904	NYSE	DLB	Thu, Aug 20, 2020	68.78	69.06	68.76	68.86
3903	NYSE	DLB	Wed, Aug 19, 2020	70.11	70.11	68.90	69.11
3902	NYSE	DLB	Tue, Aug 18, 2020	70.50	70.50	69.80	69.95
3901	NYSE	DLB	Mon, Aug 17, 2020	69.82	70.67	69.82	70.36
3900	NYSE	DLB	Fri, Aug 14, 2020	70.21	70.46	69.60	69.70
3899	NYSE	DLB	Thu, Aug 13, 2020	70.50	70.99	70.28	70.58
3898	NYSE	DLB	Wed, Aug 12, 2020	70.14	70.80	69.99	70.74
3897	NYSE	DLB	Tue, Aug 11, 2020	70.01	70.55	69.51	69.65
3896	NYSE	DLB	Mon, Aug 10, 2020	70.25	70.76	69.54	69.95
3895	NYSE	DLB	Fri, Aug 7, 2020	69.70	70.22	69.60	70.17
3894	NYSE	DLB	Thu, Aug 6, 2020	69.75	70.35	69.62	69.87
3893	NYSE	DLB	Wed, Aug 5, 2020	70.33	70.69	69.30	69.94
3892	NYSE	DLB	Tue, Aug 4, 2020	72.00	73.94	70.25	70.95
3891	NYSE	DLB	Mon, Aug 3, 2020	69.84	70.58	69.35	69.96
3890	NYSE	DLB	Fri, Jul 31, 2020	69.14	69.63	68.36	69.60
3889	NYSE	DLB	Thu, Jul 30, 2020	68.13	69.09	67.77	69.01
3888	NYSE	DLB	Wed, Jul 29, 2020	68.49	69.07	68.22	68.80
3887	NYSE	DLB	Tue, Jul 28, 2020	69.26	69.49	68.28	68.28
3886	NYSE	DLB	Mon, Jul 27, 2020	68.32	69.83	68.31	69.60
3885	NYSE	DLB	Fri, Jul 24, 2020	68.13	68.38	67.40	68.01
3884	NYSE	DLB	Thu, Jul 23, 2020	68.00	68.59	67.64	68.53
3883	NYSE	DLB	Wed, Jul 22, 2020	67.44	67.85	67.05	67.76
3882	NYSE	DLB	Tue, Jul 21, 2020	67.50	67.50	66.84	67.15
3881	NYSE	DLB	Mon, Jul 20, 2020	66.14	67.31	65.94	67.27
3880	NYSE	DLB	Fri, Jul 17, 2020	66.40	66.40	65.53	66.10
3879	NYSE	DLB	Thu, Jul 16, 2020	65.81	66.45	65.66	66.01
3878	NYSE	DLB	Wed, Jul 15, 2020	66.63	66.67	65.59	66.00
3877	NYSE	DLB	Tue, Jul 14, 2020	64.37	65.67	64.37	65.61
3876	NYSE	DLB	Mon, Jul 13, 2020	66.18	66.35	64.58	64.65
3875	NYSE	DLB	Fri, Jul 10, 2020	65.52	65.96	64.95	65.82
3874	NYSE	DLB	Thu, Jul 9, 2020	65.89	66.04	64.85	65.48
3873	NYSE	DLB	Wed, Jul 8, 2020	65.38	65.91	65.04	65.71
3872	NYSE	DLB	Tue, Jul 7, 2020	66.36	66.51	65.00	65.04
3871	NYSE	DLB	Mon, Jul 6, 2020	67.06	67.45	66.56	66.69
3870	NYSE	DLB	Thu, Jul 2, 2020	66.88	67.17	65.89	65.97
3869	NYSE	DLB	Wed, Jul 1, 2020	66.35	66.67	65.00	66.13
3868	NYSE	DLB	Tue, Jun 30, 2020	66.27	66.36	65.30	65.87
3867	NYSE	DLB	Mon, Jun 29, 2020	66.26	66.37	65.40	66.12
3866	NYSE	DLB	Fri, Jun 26, 2020	66.12	66.31	65.25	65.76
3865	NYSE	DLB	Thu, Jun 25, 2020	65.67	66.23	64.43	66.23
3864	NYSE	DLB	Wed, Jun 24, 2020	66.49	68.00	65.20	65.99
3863	NYSE	DLB	Tue, Jun 23, 2020	67.82	68.59	67.39	68.05
3862	NYSE	DLB	Mon, Jun 22, 2020	65.83	67.25	65.37	67.16
3861	NYSE	DLB	Fri, Jun 19, 2020	67.11	67.51	65.86	66.25
3860	NYSE	DLB	Thu, Jun 18, 2020	65.15	66.16	64.80	66.06
3859	NYSE	DLB	Wed, Jun 17, 2020	66.65	66.65	65.16	65.50
3858	NYSE	DLB	Tue, Jun 16, 2020	66.00	66.79	65.39	66.28
3857	NYSE	DLB	Mon, Jun 15, 2020	61.51	64.36	61.32	64.21
3856	NYSE	DLB	Fri, Jun 12, 2020	62.28	63.56	61.77	63.22
3855	NYSE	DLB	Thu, Jun 11, 2020	62.67	63.29	61.21	61.42
3854	NYSE	DLB	Wed, Jun 10, 2020	66.21	66.21	63.98	64.53
3853	NYSE	DLB	Tue, Jun 9, 2020	65.92	66.16	65.34	66.10
3852	NYSE	DLB	Mon, Jun 8, 2020	65.00	66.68	64.67	66.68
3851	NYSE	DLB	Fri, Jun 5, 2020	64.67	64.95	64.08	64.93
3850	NYSE	DLB	Thu, Jun 4, 2020	62.80	63.56	62.29	63.23
3849	NYSE	DLB	Wed, Jun 3, 2020	62.71	63.46	62.41	63.19
3848	NYSE	DLB	Tue, Jun 2, 2020	61.26	62.10	60.76	61.97
3847	NYSE	DLB	Mon, Jun 1, 2020	60.55	60.99	59.96	60.80
3846	NYSE	DLB	Fri, May 29, 2020	61.01	61.01	59.37	60.73
3845	NYSE	DLB	Thu, May 28, 2020	61.36	61.67	60.78	61.15
3844	NYSE	DLB	Wed, May 27, 2020	61.38	61.75	60.77	61.25
3843	NYSE	DLB	Tue, May 26, 2020	59.68	61.16	59.58	60.66
3842	NYSE	DLB	Fri, May 22, 2020	58.72	59.09	58.37	58.76
3841	NYSE	DLB	Thu, May 21, 2020	58.30	58.87	58.00	58.65
3840	NYSE	DLB	Wed, May 20, 2020	56.40	58.37	56.39	58.31
3839	NYSE	DLB	Tue, May 19, 2020	55.53	56.43	55.49	55.75
3838	NYSE	DLB	Mon, May 18, 2020	54.54	56.00	54.46	55.44
3837	NYSE	DLB	Fri, May 15, 2020	53.28	53.85	53.09	53.65
3836	NYSE	DLB	Thu, May 14, 2020	52.74	54.31	52.13	53.99
3835	NYSE	DLB	Wed, May 13, 2020	55.53	55.53	53.05	53.61
3834	NYSE	DLB	Tue, May 12, 2020	58.32	58.32	55.25	55.54
3833	NYSE	DLB	Mon, May 11, 2020	57.40	58.46	57.03	57.87
3832	NYSE	DLB	Fri, May 8, 2020	57.64	58.31	57.51	58.08
3831	NYSE	DLB	Thu, May 7, 2020	56.23	57.42	55.93	56.82
3830	NYSE	DLB	Wed, May 6, 2020	55.45	56.49	55.03	55.09
3829	NYSE	DLB	Tue, May 5, 2020	55.90	56.38	52.69	55.15
3828	NYSE	DLB	Mon, May 4, 2020	57.26	58.61	57.10	58.52
3827	NYSE	DLB	Fri, May 1, 2020	58.79	59.18	57.70	58.13
3826	NYSE	DLB	Thu, Apr 30, 2020	60.25	60.62	59.49	60.03
3825	NYSE	DLB	Wed, Apr 29, 2020	61.08	61.84	60.60	60.94
3824	NYSE	DLB	Tue, Apr 28, 2020	61.25	61.52	59.87	60.20
3823	NYSE	DLB	Mon, Apr 27, 2020	59.33	60.92	59.09	60.05
3822	NYSE	DLB	Fri, Apr 24, 2020	58.50	59.09	57.21	58.80
3821	NYSE	DLB	Thu, Apr 23, 2020	56.79	58.71	56.79	58.05
3820	NYSE	DLB	Wed, Apr 22, 2020	55.76	57.52	55.10	56.87
3819	NYSE	DLB	Tue, Apr 21, 2020	56.64	56.90	54.30	54.36
3818	NYSE	DLB	Mon, Apr 20, 2020	57.35	58.54	57.10	57.59
3817	NYSE	DLB	Fri, Apr 17, 2020	57.89	59.17	57.54	58.26
3816	NYSE	DLB	Thu, Apr 16, 2020	58.20	58.29	56.09	57.20
3815	NYSE	DLB	Wed, Apr 15, 2020	57.97	58.31	56.82	58.04
3814	NYSE	DLB	Tue, Apr 14, 2020	57.41	58.57	57.30	58.33
3813	NYSE	DLB	Mon, Apr 13, 2020	57.27	57.27	55.64	56.00
3812	NYSE	DLB	Thu, Apr 9, 2020	56.95	58.31	56.47	57.26
3811	NYSE	DLB	Wed, Apr 8, 2020	55.71	56.66	54.69	56.18
3810	NYSE	DLB	Tue, Apr 7, 2020	57.37	57.95	54.64	54.74
3809	NYSE	DLB	Mon, Apr 6, 2020	54.04	55.62	53.80	55.11
3808	NYSE	DLB	Fri, Apr 3, 2020	52.72	52.92	50.38	51.85
3807	NYSE	DLB	Thu, Apr 2, 2020	52.31	53.73	51.60	52.98
3806	NYSE	DLB	Wed, Apr 1, 2020	52.34	53.74	51.80	52.36
3805	NYSE	DLB	Tue, Mar 31, 2020	54.60	55.62	54.19	54.21
3804	NYSE	DLB	Mon, Mar 30, 2020	53.92	55.24	53.46	55.00
3803	NYSE	DLB	Fri, Mar 27, 2020	55.09	55.70	53.39	53.94
3802	NYSE	DLB	Thu, Mar 26, 2020	53.92	57.54	53.59	57.12
3801	NYSE	DLB	Wed, Mar 25, 2020	56.24	57.49	53.45	53.58
3800	NYSE	DLB	Tue, Mar 24, 2020	51.46	56.45	50.67	56.30
3799	NYSE	DLB	Mon, Mar 23, 2020	48.80	50.01	47.30	48.81
3798	NYSE	DLB	Fri, Mar 20, 2020	51.44	56.09	48.93	49.46
3797	NYSE	DLB	Thu, Mar 19, 2020	46.43	51.03	45.78	50.57
3796	NYSE	DLB	Wed, Mar 18, 2020	46.66	47.91	44.68	46.94
3795	NYSE	DLB	Tue, Mar 17, 2020	52.44	52.86	48.34	49.68
3794	NYSE	DLB	Mon, Mar 16, 2020	52.11	56.06	51.19	51.59
3793	NYSE	DLB	Fri, Mar 13, 2020	56.48	60.08	54.28	60.07
3792	NYSE	DLB	Thu, Mar 12, 2020	56.20	57.73	53.32	53.54
3791	NYSE	DLB	Wed, Mar 11, 2020	61.93	62.00	59.00	60.23
3790	NYSE	DLB	Tue, Mar 10, 2020	62.18	63.69	60.32	63.69
3789	NYSE	DLB	Mon, Mar 9, 2020	62.21	63.15	60.15	60.42
3788	NYSE	DLB	Fri, Mar 6, 2020	65.75	66.32	64.62	66.07
3787	NYSE	DLB	Thu, Mar 5, 2020	68.44	69.31	66.93	67.64
3786	NYSE	DLB	Wed, Mar 4, 2020	68.82	70.05	67.92	69.98
3785	NYSE	DLB	Tue, Mar 3, 2020	68.83	69.98	67.16	67.96
3784	NYSE	DLB	Mon, Mar 2, 2020	66.05	68.46	65.20	68.43
3783	NYSE	DLB	Fri, Feb 28, 2020	64.62	65.85	63.78	65.70
3782	NYSE	DLB	Thu, Feb 27, 2020	67.71	68.12	66.33	66.44
3781	NYSE	DLB	Wed, Feb 26, 2020	69.08	70.28	68.70	68.95
3780	NYSE	DLB	Tue, Feb 25, 2020	70.98	71.07	68.87	68.91
3779	NYSE	DLB	Mon, Feb 24, 2020	70.63	71.29	70.26	70.67
3778	NYSE	DLB	Fri, Feb 21, 2020	72.63	72.89	72.26	72.54
3777	NYSE	DLB	Thu, Feb 20, 2020	72.63	73.20	72.41	72.96
3776	NYSE	DLB	Wed, Feb 19, 2020	72.34	73.11	72.34	73.00
3775	NYSE	DLB	Tue, Feb 18, 2020	72.00	72.48	71.78	72.06
3774	NYSE	DLB	Fri, Feb 14, 2020	72.10	72.54	71.84	72.32
3773	NYSE	DLB	Thu, Feb 13, 2020	70.55	72.29	70.51	72.03
3772	NYSE	DLB	Wed, Feb 12, 2020	71.69	72.17	71.51	72.01
3771	NYSE	DLB	Tue, Feb 11, 2020	70.99	71.86	70.90	71.37
3770	NYSE	DLB	Mon, Feb 10, 2020	70.42	70.77	70.11	70.65
3769	NYSE	DLB	Fri, Feb 7, 2020	71.31	71.33	70.78	70.80
3768	NYSE	DLB	Thu, Feb 6, 2020	72.25	72.37	71.66	71.55
3767	NYSE	DLB	Wed, Feb 5, 2020	71.65	72.37	71.55	72.14
3766	NYSE	DLB	Tue, Feb 4, 2020	70.48	71.48	70.38	70.94
3765	NYSE	DLB	Mon, Feb 3, 2020	69.34	70.34	69.23	70.04
3764	NYSE	DLB	Fri, Jan 31, 2020	68.63	69.50	68.61	69.34
3763	NYSE	DLB	Thu, Jan 30, 2020	69.52	69.56	67.31	69.00
3762	NYSE	DLB	Wed, Jan 29, 2020	69.68	69.85	68.69	68.84
3761	NYSE	DLB	Tue, Jan 28, 2020	69.17	69.77	68.95	69.35
3760	NYSE	DLB	Mon, Jan 27, 2020	68.16	69.08	67.83	68.84
3759	NYSE	DLB	Fri, Jan 24, 2020	69.81	69.81	68.92	69.25
3758	NYSE	DLB	Thu, Jan 23, 2020	68.99	69.61	68.84	69.55
3757	NYSE	DLB	Wed, Jan 22, 2020	68.91	69.38	68.63	69.28
3756	NYSE	DLB	Tue, Jan 21, 2020	68.79	69.16	68.38	68.87
3755	NYSE	DLB	Fri, Jan 17, 2020	69.75	69.75	68.91	69.25
3754	NYSE	DLB	Thu, Jan 16, 2020	69.39	69.90	69.14	69.60
3753	NYSE	DLB	Wed, Jan 15, 2020	69.30	69.86	68.95	69.08
3752	NYSE	DLB	Tue, Jan 14, 2020	69.08	69.45	68.86	69.25
3751	NYSE	DLB	Mon, Jan 13, 2020	68.70	69.14	68.51	69.14
3750	NYSE	DLB	Fri, Jan 10, 2020	68.20	68.76	67.62	68.48
3749	NYSE	DLB	Thu, Jan 9, 2020	69.08	69.52	68.54	69.38
3748	NYSE	DLB	Wed, Jan 8, 2020	68.93	69.24	68.36	68.61
3747	NYSE	DLB	Tue, Jan 7, 2020	69.16	69.16	68.54	69.06
3746	NYSE	DLB	Mon, Jan 6, 2020	68.89	69.25	68.62	69.01
3745	NYSE	DLB	Fri, Jan 3, 2020	68.50	69.46	68.43	69.43
3744	NYSE	DLB	Thu, Jan 2, 2020	69.16	69.47	68.09	69.46
3743	NYSE	DLB	Tue, Dec 31, 2019	68.36	69.09	68.36	68.80
3742	NYSE	DLB	Mon, Dec 30, 2019	68.47	69.00	67.93	68.55
3741	NYSE	DLB	Fri, Dec 27, 2019	68.36	69.09	68.30	68.34
3740	NYSE	DLB	Thu, Dec 26, 2019	67.98	68.54	67.76	68.38
3739	NYSE	DLB	Tue, Dec 24, 2019	68.11	68.24	67.56	67.87
3738	NYSE	DLB	Mon, Dec 23, 2019	68.00	68.58	67.79	68.11
3737	NYSE	DLB	Fri, Dec 20, 2019	68.27	68.27	67.16	67.78
3736	NYSE	DLB	Thu, Dec 19, 2019	68.43	68.72	67.61	67.85
3735	NYSE	DLB	Wed, Dec 18, 2019	68.46	69.22	68.14	68.65
3734	NYSE	DLB	Tue, Dec 17, 2019	68.61	69.16	68.30	68.47
3733	NYSE	DLB	Mon, Dec 16, 2019	68.23	69.09	68.11	68.40
3732	NYSE	DLB	Fri, Dec 13, 2019	68.02	68.23	66.72	67.75
3731	NYSE	DLB	Thu, Dec 12, 2019	67.70	68.36	67.44	68.13
3730	NYSE	DLB	Wed, Dec 11, 2019	66.81	67.73	66.81	67.42
3729	NYSE	DLB	Tue, Dec 10, 2019	66.85	67.48	66.55	66.65
3728	NYSE	DLB	Mon, Dec 9, 2019	67.76	67.87	66.97	66.99
3727	NYSE	DLB	Fri, Dec 6, 2019	67.51	67.81	67.17	67.76
3726	NYSE	DLB	Thu, Dec 5, 2019	66.98	67.47	66.21	66.89
3725	NYSE	DLB	Wed, Dec 4, 2019	67.07	67.59	66.77	66.77
3724	NYSE	DLB	Tue, Dec 3, 2019	66.75	66.99	66.05	66.80
3723	NYSE	DLB	Mon, Dec 2, 2019	68.99	68.99	67.34	67.39
3722	NYSE	DLB	Fri, Nov 29, 2019	69.53	69.53	68.80	68.88
3721	NYSE	DLB	Wed, Nov 27, 2019	69.35	69.50	69.16	69.48
3720	NYSE	DLB	Tue, Nov 26, 2019	69.28	69.66	68.86	69.40
3719	NYSE	DLB	Mon, Nov 25, 2019	69.35	69.44	69.01	69.30
3718	NYSE	DLB	Fri, Nov 22, 2019	69.30	69.69	68.89	69.38
3717	NYSE	DLB	Thu, Nov 21, 2019	70.04	70.09	68.95	69.17
3716	NYSE	DLB	Wed, Nov 20, 2019	69.66	70.17	69.37	69.91
3715	NYSE	DLB	Tue, Nov 19, 2019	69.00	69.98	68.45	69.79
3714	NYSE	DLB	Mon, Nov 18, 2019	68.01	69.66	67.35	69.25
3713	NYSE	DLB	Fri, Nov 15, 2019	63.50	69.43	62.21	69.36
3712	NYSE	DLB	Thu, Nov 14, 2019	65.30	65.88	64.92	65.54
3711	NYSE	DLB	Wed, Nov 13, 2019	64.93	65.99	64.93	65.68
3710	NYSE	DLB	Tue, Nov 12, 2019	65.85	66.08	64.83	65.08
3709	NYSE	DLB	Mon, Nov 11, 2019	65.99	66.41	65.35	65.70
3708	NYSE	DLB	Fri, Nov 8, 2019	66.07	66.46	65.91	66.34
3707	NYSE	DLB	Thu, Nov 7, 2019	66.00	66.58	65.69	65.94
3706	NYSE	DLB	Wed, Nov 6, 2019	65.57	65.92	65.39	65.79
3705	NYSE	DLB	Tue, Nov 5, 2019	65.29	65.96	65.14	65.70
3704	NYSE	DLB	Mon, Nov 4, 2019	65.62	65.81	64.92	65.19
3703	NYSE	DLB	Fri, Nov 1, 2019	64.83	65.73	64.65	65.35
3702	NYSE	DLB	Thu, Oct 31, 2019	64.30	64.73	63.72	64.33
3701	NYSE	DLB	Wed, Oct 30, 2019	64.01	64.42	63.53	64.40
3700	NYSE	DLB	Tue, Oct 29, 2019	64.13	64.58	63.86	63.95
3699	NYSE	DLB	Mon, Oct 28, 2019	64.21	64.55	63.87	64.24
3698	NYSE	DLB	Fri, Oct 25, 2019	63.13	64.21	63.09	63.91
3697	NYSE	DLB	Thu, Oct 24, 2019	63.42	63.60	63.02	63.35
3696	NYSE	DLB	Wed, Oct 23, 2019	64.44	64.68	62.93	63.25
3695	NYSE	DLB	Tue, Oct 22, 2019	64.48	65.14	63.91	64.45
3694	NYSE	DLB	Mon, Oct 21, 2019	65.00	65.36	64.26	64.45
3693	NYSE	DLB	Fri, Oct 18, 2019	64.48	64.83	64.16	64.60
3692	NYSE	DLB	Thu, Oct 17, 2019	63.72	64.58	63.72	64.53
3691	NYSE	DLB	Wed, Oct 16, 2019	63.16	63.87	63.00	63.32
3690	NYSE	DLB	Tue, Oct 15, 2019	62.78	63.50	62.58	63.30
3689	NYSE	DLB	Mon, Oct 14, 2019	62.59	62.81	62.15	62.46
3688	NYSE	DLB	Fri, Oct 11, 2019	62.00	63.35	61.99	62.90
3687	NYSE	DLB	Thu, Oct 10, 2019	61.92	62.38	61.16	61.42
3686	NYSE	DLB	Wed, Oct 9, 2019	61.19	61.96	61.10	61.82
3685	NYSE	DLB	Tue, Oct 8, 2019	62.57	62.58	60.67	60.69
3684	NYSE	DLB	Mon, Oct 7, 2019	63.87	63.88	63.05	63.11
3683	NYSE	DLB	Fri, Oct 4, 2019	63.73	63.96	63.07	63.94
3682	NYSE	DLB	Thu, Oct 3, 2019	63.44	64.14	63.12	63.60
3681	NYSE	DLB	Wed, Oct 2, 2019	64.55	64.60	63.29	63.57
3680	NYSE	DLB	Tue, Oct 1, 2019	65.00	65.89	64.85	64.96
3679	NYSE	DLB	Mon, Sep 30, 2019	64.15	64.91	63.73	64.64
3678	NYSE	DLB	Fri, Sep 27, 2019	64.41	64.46	63.42	63.79
3677	NYSE	DLB	Thu, Sep 26, 2019	63.42	64.67	63.25	64.27
3676	NYSE	DLB	Wed, Sep 25, 2019	62.26	63.53	61.97	63.25
3675	NYSE	DLB	Tue, Sep 24, 2019	62.83	63.26	62.23	62.31
3674	NYSE	DLB	Mon, Sep 23, 2019	61.65	62.90	61.57	62.57
3673	NYSE	DLB	Fri, Sep 20, 2019	63.09	63.15	61.83	61.92
3672	NYSE	DLB	Thu, Sep 19, 2019	63.35	63.63	62.73	63.02
3671	NYSE	DLB	Wed, Sep 18, 2019	63.96	64.13	62.39	63.16
3670	NYSE	DLB	Tue, Sep 17, 2019	64.45	64.45	63.71	63.80
3669	NYSE	DLB	Mon, Sep 16, 2019	64.31	64.70	63.99	64.47
3668	NYSE	DLB	Fri, Sep 13, 2019	64.98	65.00	64.36	64.60
3667	NYSE	DLB	Thu, Sep 12, 2019	64.74	65.66	64.33	64.88
3666	NYSE	DLB	Wed, Sep 11, 2019	63.45	64.76	62.51	64.74
3665	NYSE	DLB	Tue, Sep 10, 2019	62.10	63.27	61.52	63.13
3664	NYSE	DLB	Mon, Sep 9, 2019	62.62	62.88	61.89	62.36
3663	NYSE	DLB	Fri, Sep 6, 2019	62.63	62.84	61.90	62.37
3662	NYSE	DLB	Thu, Sep 5, 2019	61.41	62.62	61.41	62.47
3661	NYSE	DLB	Wed, Sep 4, 2019	60.80	61.28	60.54	60.91
3660	NYSE	DLB	Tue, Sep 3, 2019	61.22	61.33	60.24	60.26
3659	NYSE	DLB	Fri, Aug 30, 2019	62.12	62.21	61.28	61.56
3658	NYSE	DLB	Thu, Aug 29, 2019	61.86	62.64	61.54	61.61
3657	NYSE	DLB	Wed, Aug 28, 2019	60.87	61.56	60.50	61.32
3656	NYSE	DLB	Tue, Aug 27, 2019	61.00	61.32	60.58	61.16
3655	NYSE	DLB	Mon, Aug 26, 2019	61.26	61.39	60.12	60.57
3654	NYSE	DLB	Fri, Aug 23, 2019	60.84	61.44	60.50	60.66
3653	NYSE	DLB	Thu, Aug 22, 2019	61.41	61.49	60.66	61.23
3652	NYSE	DLB	Wed, Aug 21, 2019	60.80	61.28	60.39	61.12
3651	NYSE	DLB	Tue, Aug 20, 2019	60.25	60.68	60.06	60.24
3650	NYSE	DLB	Mon, Aug 19, 2019	60.01	60.41	59.78	60.25
3649	NYSE	DLB	Fri, Aug 16, 2019	58.83	59.62	58.70	59.37
3648	NYSE	DLB	Thu, Aug 15, 2019	58.52	58.52	57.86	58.32
3647	NYSE	DLB	Wed, Aug 14, 2019	59.02	59.20	57.81	58.14
3646	NYSE	DLB	Tue, Aug 13, 2019	58.16	60.27	58.16	60.20
3645	NYSE	DLB	Mon, Aug 12, 2019	58.80	58.95	58.28	58.33
3644	NYSE	DLB	Fri, Aug 9, 2019	59.63	59.63	58.97	59.14
3643	NYSE	DLB	Thu, Aug 8, 2019	58.90	60.12	58.53	59.81
3642	NYSE	DLB	Wed, Aug 7, 2019	57.88	58.83	57.28	58.44
3641	NYSE	DLB	Tue, Aug 6, 2019	56.09	58.85	56.09	58.48
3640	NYSE	DLB	Mon, Aug 5, 2019	57.56	58.55	56.39	57.38
3639	NYSE	DLB	Fri, Aug 2, 2019	66.00	66.00	58.72	58.81
3638	NYSE	DLB	Thu, Aug 1, 2019	67.73	68.81	67.65	68.08
3637	NYSE	DLB	Wed, Jul 31, 2019	67.40	68.73	67.16	68.10
3636	NYSE	DLB	Tue, Jul 30, 2019	66.28	67.42	66.22	67.27
3635	NYSE	DLB	Mon, Jul 29, 2019	66.15	66.75	65.71	66.58
3634	NYSE	DLB	Fri, Jul 26, 2019	66.35	67.38	66.15	66.25
3633	NYSE	DLB	Thu, Jul 25, 2019	65.90	66.35	65.63	66.12
3632	NYSE	DLB	Wed, Jul 24, 2019	65.58	66.25	65.37	66.16
3631	NYSE	DLB	Tue, Jul 23, 2019	65.33	65.81	65.16	65.78
3630	NYSE	DLB	Mon, Jul 22, 2019	65.36	65.61	65.01	65.05
3629	NYSE	DLB	Fri, Jul 19, 2019	65.33	65.60	65.16	65.20
3628	NYSE	DLB	Thu, Jul 18, 2019	65.13	65.21	64.86	65.11
3627	NYSE	DLB	Wed, Jul 17, 2019	65.27	65.60	64.87	65.19
3626	NYSE	DLB	Tue, Jul 16, 2019	65.08	65.54	64.61	65.31
3625	NYSE	DLB	Mon, Jul 15, 2019	65.13	65.30	64.82	65.28
3624	NYSE	DLB	Fri, Jul 12, 2019	64.08	65.11	63.81	64.96
3623	NYSE	DLB	Thu, Jul 11, 2019	63.77	64.02	63.25	63.96
3622	NYSE	DLB	Wed, Jul 10, 2019	63.58	64.40	63.36	63.61
3621	NYSE	DLB	Tue, Jul 9, 2019	63.31	63.64	62.92	63.44
3620	NYSE	DLB	Mon, Jul 8, 2019	64.69	64.69	63.21	63.44
3619	NYSE	DLB	Fri, Jul 5, 2019	64.75	65.12	64.24	65.03
3618	NYSE	DLB	Wed, Jul 3, 2019	65.20	65.57	65.08	65.18
3617	NYSE	DLB	Tue, Jul 2, 2019	65.00	65.22	64.60	65.00
3616	NYSE	DLB	Mon, Jul 1, 2019	65.20	65.62	64.76	65.13
3615	NYSE	DLB	Fri, Jun 28, 2019	64.93	65.35	64.09	64.60
3614	NYSE	DLB	Thu, Jun 27, 2019	64.68	65.33	64.39	64.90
3613	NYSE	DLB	Wed, Jun 26, 2019	64.84	65.21	64.40	64.59
3612	NYSE	DLB	Tue, Jun 25, 2019	64.88	65.46	64.62	64.62
3611	NYSE	DLB	Mon, Jun 24, 2019	64.93	65.05	64.75	64.85
3610	NYSE	DLB	Fri, Jun 21, 2019	65.00	65.31	64.52	64.92
3609	NYSE	DLB	Thu, Jun 20, 2019	64.88	65.37	64.63	65.20
3608	NYSE	DLB	Wed, Jun 19, 2019	64.06	64.60	63.97	64.33
3607	NYSE	DLB	Tue, Jun 18, 2019	63.33	64.38	63.33	63.96
3606	NYSE	DLB	Mon, Jun 17, 2019	62.68	63.44	62.55	63.00
3605	NYSE	DLB	Fri, Jun 14, 2019	62.77	62.96	62.18	62.63
3604	NYSE	DLB	Thu, Jun 13, 2019	62.81	63.02	62.62	62.99
3603	NYSE	DLB	Wed, Jun 12, 2019	62.28	62.80	61.53	62.69
3602	NYSE	DLB	Tue, Jun 11, 2019	63.35	63.55	62.36	62.46
3601	NYSE	DLB	Mon, Jun 10, 2019	63.52	63.80	62.53	62.75
3600	NYSE	DLB	Fri, Jun 7, 2019	62.76	63.55	62.42	63.20
3599	NYSE	DLB	Thu, Jun 6, 2019	62.86	63.32	61.93	62.40
3598	NYSE	DLB	Wed, Jun 5, 2019	62.61	62.83	61.53	62.65
3597	NYSE	DLB	Tue, Jun 4, 2019	60.83	62.23	60.75	62.11
3596	NYSE	DLB	Mon, Jun 3, 2019	61.97	61.97	60.00	60.16
3595	NYSE	DLB	Fri, May 31, 2019	61.55	62.20	61.51	61.97
3594	NYSE	DLB	Thu, May 30, 2019	61.38	62.03	61.12	61.99
3593	NYSE	DLB	Wed, May 29, 2019	61.81	62.11	61.14	61.18
3592	NYSE	DLB	Tue, May 28, 2019	62.55	63.03	62.30	62.37
3591	NYSE	DLB	Fri, May 24, 2019	62.45	63.01	62.13	62.26
3590	NYSE	DLB	Thu, May 23, 2019	61.36	62.12	61.19	62.08
3589	NYSE	DLB	Wed, May 22, 2019	61.86	62.62	61.86	62.00
3588	NYSE	DLB	Tue, May 21, 2019	62.07	62.49	61.89	62.22
3587	NYSE	DLB	Mon, May 20, 2019	61.72	62.23	61.31	61.74
3586	NYSE	DLB	Fri, May 17, 2019	63.94	63.94	62.01	62.19
3585	NYSE	DLB	Thu, May 16, 2019	65.07	65.16	64.48	64.59
3584	NYSE	DLB	Wed, May 15, 2019	63.63	65.21	63.63	65.05
3583	NYSE	DLB	Tue, May 14, 2019	63.36	64.42	63.30	64.02
3582	NYSE	DLB	Mon, May 13, 2019	63.31	63.42	62.67	63.23
3581	NYSE	DLB	Fri, May 10, 2019	63.42	64.82	63.29	64.31
3580	NYSE	DLB	Thu, May 9, 2019	63.56	64.01	62.39	63.83
3579	NYSE	DLB	Wed, May 8, 2019	64.96	65.46	64.07	64.09
3578	NYSE	DLB	Tue, May 7, 2019	64.90	65.61	64.70	64.96
3577	NYSE	DLB	Mon, May 6, 2019	64.75	65.55	64.71	65.28
3576	NYSE	DLB	Fri, May 3, 2019	65.37	65.96	65.35	65.84
3575	NYSE	DLB	Thu, May 2, 2019	64.40	65.31	62.72	65.20
3574	NYSE	DLB	Wed, May 1, 2019	64.72	65.40	64.09	64.50
3573	NYSE	DLB	Tue, Apr 30, 2019	64.10	64.77	63.77	64.69
3572	NYSE	DLB	Mon, Apr 29, 2019	64.34	64.98	64.08	64.10
3571	NYSE	DLB	Fri, Apr 26, 2019	63.90	64.40	63.83	64.38
3570	NYSE	DLB	Thu, Apr 25, 2019	64.98	64.98	63.80	64.15
3569	NYSE	DLB	Wed, Apr 24, 2019	64.19	65.09	64.15	64.98
3568	NYSE	DLB	Tue, Apr 23, 2019	63.82	64.28	63.82	64.15
3567	NYSE	DLB	Mon, Apr 22, 2019	64.41	64.55	63.44	63.73
3566	NYSE	DLB	Thu, Apr 18, 2019	64.60	64.79	64.13	64.60
3565	NYSE	DLB	Wed, Apr 17, 2019	65.83	65.86	64.41	64.61
3564	NYSE	DLB	Tue, Apr 16, 2019	65.84	65.99	65.50	65.70
3563	NYSE	DLB	Mon, Apr 15, 2019	65.76	65.91	65.39	65.77
3562	NYSE	DLB	Fri, Apr 12, 2019	65.10	66.00	64.92	65.78
3561	NYSE	DLB	Thu, Apr 11, 2019	64.25	65.07	64.19	64.99
3560	NYSE	DLB	Wed, Apr 10, 2019	63.65	64.29	63.47	64.24
3559	NYSE	DLB	Tue, Apr 9, 2019	64.21	64.28	63.48	63.71
3558	NYSE	DLB	Mon, Apr 8, 2019	63.98	64.57	63.71	64.57
3557	NYSE	DLB	Fri, Apr 5, 2019	63.56	64.16	63.50	64.06
3556	NYSE	DLB	Thu, Apr 4, 2019	63.81	64.16	63.22	63.43
3555	NYSE	DLB	Wed, Apr 3, 2019	63.57	64.07	63.36	63.65
3554	NYSE	DLB	Tue, Apr 2, 2019	64.07	64.09	62.99	63.28
3553	NYSE	DLB	Mon, Apr 1, 2019	63.25	64.22	63.11	63.90
3552	NYSE	DLB	Fri, Mar 29, 2019	63.21	63.21	62.56	62.97
3551	NYSE	DLB	Thu, Mar 28, 2019	63.03	63.45	62.69	62.88
3550	NYSE	DLB	Wed, Mar 27, 2019	63.25	63.41	62.23	62.82
3549	NYSE	DLB	Tue, Mar 26, 2019	63.56	63.83	62.78	63.20
3548	NYSE	DLB	Mon, Mar 25, 2019	63.34	64.16	62.94	63.24
3547	NYSE	DLB	Fri, Mar 22, 2019	64.72	64.98	63.20	63.37
3546	NYSE	DLB	Thu, Mar 21, 2019	64.44	65.36	64.44	65.00
3545	NYSE	DLB	Wed, Mar 20, 2019	64.52	64.75	63.97	64.64
3544	NYSE	DLB	Tue, Mar 19, 2019	64.51	64.84	64.17	64.41
3543	NYSE	DLB	Mon, Mar 18, 2019	64.81	64.99	63.95	64.33
3542	NYSE	DLB	Fri, Mar 15, 2019	64.59	64.98	64.39	64.74
3541	NYSE	DLB	Thu, Mar 14, 2019	64.71	64.86	64.33	64.45
3540	NYSE	DLB	Wed, Mar 13, 2019	64.83	65.05	64.58	64.70
3539	NYSE	DLB	Tue, Mar 12, 2019	65.00	65.27	64.40	64.53
3538	NYSE	DLB	Mon, Mar 11, 2019	64.33	65.09	64.33	64.98
3537	NYSE	DLB	Fri, Mar 8, 2019	63.38	64.36	63.25	64.10
3536	NYSE	DLB	Thu, Mar 7, 2019	64.41	64.41	63.65	63.71
3535	NYSE	DLB	Wed, Mar 6, 2019	63.60	64.73	63.60	64.41
3534	NYSE	DLB	Tue, Mar 5, 2019	63.53	63.91	63.25	63.65
3533	NYSE	DLB	Mon, Mar 4, 2019	65.10	65.23	63.38	63.59
3532	NYSE	DLB	Fri, Mar 1, 2019	65.16	65.29	64.66	64.97
3531	NYSE	DLB	Thu, Feb 28, 2019	64.72	65.23	64.71	64.80
3530	NYSE	DLB	Wed, Feb 27, 2019	64.95	65.50	64.81	64.95
3529	NYSE	DLB	Tue, Feb 26, 2019	65.24	65.78	65.19	65.25
3528	NYSE	DLB	Mon, Feb 25, 2019	65.41	66.06	65.37	65.40
3527	NYSE	DLB	Fri, Feb 22, 2019	65.00	65.57	64.56	65.25
3526	NYSE	DLB	Thu, Feb 21, 2019	65.00	65.24	64.74	64.80
3525	NYSE	DLB	Wed, Feb 20, 2019	65.29	65.85	65.02	65.20
3524	NYSE	DLB	Tue, Feb 19, 2019	64.33	65.81	64.33	65.09
3523	NYSE	DLB	Fri, Feb 15, 2019	64.70	65.06	64.30	64.57
3522	NYSE	DLB	Thu, Feb 14, 2019	64.02	64.66	63.90	64.18
3521	NYSE	DLB	Wed, Feb 13, 2019	64.18	64.94	63.92	64.33
3520	NYSE	DLB	Tue, Feb 12, 2019	63.40	64.57	63.40	64.03
3519	NYSE	DLB	Mon, Feb 11, 2019	63.17	63.50	62.34	62.83
3518	NYSE	DLB	Fri, Feb 8, 2019	63.65	63.94	62.76	63.21
3517	NYSE	DLB	Thu, Feb 7, 2019	64.68	64.68	63.54	64.18
3516	NYSE	DLB	Wed, Feb 6, 2019	65.46	66.03	64.98	65.05
3515	NYSE	DLB	Tue, Feb 5, 2019	65.00	65.90	64.85	65.66
3514	NYSE	DLB	Mon, Feb 4, 2019	64.09	65.11	63.91	64.85
3513	NYSE	DLB	Fri, Feb 1, 2019	64.89	64.89	63.46	64.08
3512	NYSE	DLB	Thu, Jan 31, 2019	65.00	66.87	63.00	64.63
3511	NYSE	DLB	Wed, Jan 30, 2019	62.91	63.18	60.39	61.58
3510	NYSE	DLB	Tue, Jan 29, 2019	63.54	63.70	62.67	62.68
3509	NYSE	DLB	Mon, Jan 28, 2019	63.27	63.62	63.12	63.27
3508	NYSE	DLB	Fri, Jan 25, 2019	64.28	64.36	63.81	63.94
3507	NYSE	DLB	Thu, Jan 24, 2019	63.19	63.64	62.94	63.62
3506	NYSE	DLB	Wed, Jan 23, 2019	63.16	63.50	62.61	62.98
3505	NYSE	DLB	Tue, Jan 22, 2019	64.19	64.27	62.53	62.98
3504	NYSE	DLB	Fri, Jan 18, 2019	64.32	65.26	63.73	64.56
3503	NYSE	DLB	Thu, Jan 17, 2019	63.59	64.21	63.53	63.96
3502	NYSE	DLB	Wed, Jan 16, 2019	62.63	64.11	61.40	63.79
3501	NYSE	DLB	Tue, Jan 15, 2019	63.52	64.59	63.35	63.50
3500	NYSE	DLB	Mon, Jan 14, 2019	63.34	63.68	62.97	63.59
3499	NYSE	DLB	Fri, Jan 11, 2019	63.28	64.32	63.24	63.96
3498	NYSE	DLB	Thu, Jan 10, 2019	63.15	63.79	62.49	63.77
3497	NYSE	DLB	Wed, Jan 9, 2019	63.23	63.81	62.90	63.25
3496	NYSE	DLB	Tue, Jan 8, 2019	62.89	63.00	62.28	62.72
3495	NYSE	DLB	Mon, Jan 7, 2019	62.02	62.62	61.65	62.30
3494	NYSE	DLB	Fri, Jan 4, 2019	60.58	62.47	60.39	61.74
3493	NYSE	DLB	Thu, Jan 3, 2019	61.48	62.17	59.41	59.68
3492	NYSE	DLB	Wed, Jan 2, 2019	61.00	62.59	60.92	62.19
3491	NYSE	DLB	Mon, Dec 31, 2018	61.04	61.85	60.85	61.84
3490	NYSE	DLB	Fri, Dec 28, 2018	61.04	61.59	60.10	60.83
3489	NYSE	DLB	Thu, Dec 27, 2018	59.60	60.83	58.48	60.77
3488	NYSE	DLB	Wed, Dec 26, 2018	58.48	60.45	58.17	60.45
3487	NYSE	DLB	Mon, Dec 24, 2018	59.52	59.57	58.21	58.24
3486	NYSE	DLB	Fri, Dec 21, 2018	60.62	61.44	59.36	59.52
3485	NYSE	DLB	Thu, Dec 20, 2018	62.91	63.23	60.79	61.20
3484	NYSE	DLB	Wed, Dec 19, 2018	64.24	64.94	62.49	63.09
3483	NYSE	DLB	Tue, Dec 18, 2018	65.06	65.34	63.88	64.33
3482	NYSE	DLB	Mon, Dec 17, 2018	65.98	66.71	64.29	64.60
3481	NYSE	DLB	Fri, Dec 14, 2018	66.74	67.37	65.81	66.17
3480	NYSE	DLB	Thu, Dec 13, 2018	68.45	68.91	67.20	67.26
3479	NYSE	DLB	Wed, Dec 12, 2018	68.56	68.98	68.05	68.14
3478	NYSE	DLB	Tue, Dec 11, 2018	68.01	69.28	67.69	67.88
3477	NYSE	DLB	Mon, Dec 10, 2018	67.84	68.78	67.07	67.32
3476	NYSE	DLB	Fri, Dec 7, 2018	68.74	69.33	67.87	68.09
3475	NYSE	DLB	Thu, Dec 6, 2018	68.46	69.22	67.76	68.94
3474	NYSE	DLB	Tue, Dec 4, 2018	71.43	71.77	69.39	69.53
3473	NYSE	DLB	Mon, Dec 3, 2018	71.00	71.59	70.35	71.58
3472	NYSE	DLB	Fri, Nov 30, 2018	69.86	70.55	69.40	70.40
3471	NYSE	DLB	Thu, Nov 29, 2018	69.86	70.34	69.38	69.73
3470	NYSE	DLB	Wed, Nov 28, 2018	68.59	70.00	68.50	69.60
3469	NYSE	DLB	Tue, Nov 27, 2018	67.32	68.68	67.20	68.35
3468	NYSE	DLB	Mon, Nov 26, 2018	68.97	68.97	67.55	67.76
3467	NYSE	DLB	Fri, Nov 23, 2018	66.87	68.81	66.52	68.36
3466	NYSE	DLB	Wed, Nov 21, 2018	66.92	68.60	66.61	67.54
3465	NYSE	DLB	Tue, Nov 20, 2018	65.67	67.11	65.41	66.29
3464	NYSE	DLB	Mon, Nov 19, 2018	70.39	70.39	66.39	66.81
3463	NYSE	DLB	Fri, Nov 16, 2018	69.57	70.52	69.03	70.25
3462	NYSE	DLB	Thu, Nov 15, 2018	67.82	70.04	67.82	69.86
3461	NYSE	DLB	Wed, Nov 14, 2018	68.98	69.59	67.88	68.08
3460	NYSE	DLB	Tue, Nov 13, 2018	68.01	69.46	67.95	68.24
3459	NYSE	DLB	Mon, Nov 12, 2018	68.60	68.77	67.38	67.85
3458	NYSE	DLB	Fri, Nov 9, 2018	69.11	69.48	68.38	68.92
3457	NYSE	DLB	Thu, Nov 8, 2018	69.03	70.17	69.03	69.52
3456	NYSE	DLB	Wed, Nov 7, 2018	69.13	69.81	68.46	69.26
3455	NYSE	DLB	Tue, Nov 6, 2018	68.46	69.33	67.95	68.41
3454	NYSE	DLB	Mon, Nov 5, 2018	67.48	68.76	66.30	68.51
3453	NYSE	DLB	Fri, Nov 2, 2018	69.64	70.15	68.14	68.85
3452	NYSE	DLB	Thu, Nov 1, 2018	69.06	70.53	68.77	69.61
3451	NYSE	DLB	Wed, Oct 31, 2018	67.33	69.21	67.33	68.81
3450	NYSE	DLB	Tue, Oct 30, 2018	65.64	66.95	65.10	66.75
3449	NYSE	DLB	Mon, Oct 29, 2018	66.62	67.75	65.03	65.68
3448	NYSE	DLB	Fri, Oct 26, 2018	64.51	66.21	64.24	65.44
3447	NYSE	DLB	Thu, Oct 25, 2018	63.33	66.70	63.30	66.05
3446	NYSE	DLB	Wed, Oct 24, 2018	68.10	68.51	64.74	64.83
3445	NYSE	DLB	Tue, Oct 23, 2018	67.88	68.45	66.91	68.11
3444	NYSE	DLB	Mon, Oct 22, 2018	68.94	69.61	68.53	69.00
3443	NYSE	DLB	Fri, Oct 19, 2018	69.72	70.09	68.62	68.82
3442	NYSE	DLB	Thu, Oct 18, 2018	70.43	70.53	69.19	69.61
3441	NYSE	DLB	Wed, Oct 17, 2018	70.64	70.80	69.92	70.67
3440	NYSE	DLB	Tue, Oct 16, 2018	69.27	70.85	68.84	70.79
3439	NYSE	DLB	Mon, Oct 15, 2018	68.10	69.06	67.63	68.69
3438	NYSE	DLB	Fri, Oct 12, 2018	67.76	68.60	67.47	68.34
3437	NYSE	DLB	Thu, Oct 11, 2018	66.70	67.72	66.32	66.55
3436	NYSE	DLB	Wed, Oct 10, 2018	68.79	68.79	67.05	67.05
3435	NYSE	DLB	Tue, Oct 9, 2018	68.47	69.34	68.30	69.05
3434	NYSE	DLB	Mon, Oct 8, 2018	68.41	68.99	67.83	68.67
3433	NYSE	DLB	Fri, Oct 5, 2018	68.85	69.00	67.52	68.21
3432	NYSE	DLB	Thu, Oct 4, 2018	69.64	69.64	68.13	68.91
3431	NYSE	DLB	Wed, Oct 3, 2018	69.12	70.18	68.90	69.85
3430	NYSE	DLB	Tue, Oct 2, 2018	69.21	69.39	68.80	68.97
3429	NYSE	DLB	Mon, Oct 1, 2018	70.38	70.51	69.23	69.29
3428	NYSE	DLB	Fri, Sep 28, 2018	69.71	70.76	69.71	69.97
3427	NYSE	DLB	Thu, Sep 27, 2018	69.38	70.20	69.26	69.78
3426	NYSE	DLB	Wed, Sep 26, 2018	69.20	69.77	68.81	69.29
3425	NYSE	DLB	Tue, Sep 25, 2018	69.36	69.56	68.92	69.05
3424	NYSE	DLB	Mon, Sep 24, 2018	69.43	69.86	69.04	69.50
3423	NYSE	DLB	Fri, Sep 21, 2018	69.52	69.91	69.23	69.53
3422	NYSE	DLB	Thu, Sep 20, 2018	68.57	69.57	68.20	69.30
3421	NYSE	DLB	Wed, Sep 19, 2018	68.83	69.11	68.26	68.49
3420	NYSE	DLB	Tue, Sep 18, 2018	69.33	69.71	68.00	68.90
3419	NYSE	DLB	Mon, Sep 17, 2018	70.83	71.22	69.24	69.30
3418	NYSE	DLB	Fri, Sep 14, 2018	71.27	71.91	71.12	71.21
3417	NYSE	DLB	Thu, Sep 13, 2018	71.29	71.35	70.84	70.97
3416	NYSE	DLB	Wed, Sep 12, 2018	70.97	71.29	70.21	71.20
3415	NYSE	DLB	Tue, Sep 11, 2018	70.69	71.04	70.54	70.79
3414	NYSE	DLB	Mon, Sep 10, 2018	70.28	70.90	70.20	70.69
3413	NYSE	DLB	Fri, Sep 7, 2018	69.92	70.59	69.77	70.19
3412	NYSE	DLB	Thu, Sep 6, 2018	70.02	70.80	69.96	70.14
3411	NYSE	DLB	Wed, Sep 5, 2018	70.31	70.37	68.86	69.94
3410	NYSE	DLB	Tue, Sep 4, 2018	70.09	70.30	69.62	70.26
3409	NYSE	DLB	Fri, Aug 31, 2018	70.15	70.31	69.76	70.19
3408	NYSE	DLB	Thu, Aug 30, 2018	69.96	70.45	69.88	70.02
3407	NYSE	DLB	Wed, Aug 29, 2018	69.70	70.27	69.40	70.11
3406	NYSE	DLB	Tue, Aug 28, 2018	72.00	72.00	69.76	69.90
3405	NYSE	DLB	Mon, Aug 27, 2018	71.66	72.05	71.42	71.83
3404	NYSE	DLB	Fri, Aug 24, 2018	70.00	71.50	69.96	71.43
3403	NYSE	DLB	Thu, Aug 23, 2018	68.93	70.16	68.67	70.00
3402	NYSE	DLB	Wed, Aug 22, 2018	68.54	69.04	68.49	68.87
3401	NYSE	DLB	Tue, Aug 21, 2018	68.69	68.94	68.29	68.68
3400	NYSE	DLB	Mon, Aug 20, 2018	69.17	69.40	68.31	68.34
3399	NYSE	DLB	Fri, Aug 17, 2018	68.72	69.61	68.65	69.02
3398	NYSE	DLB	Thu, Aug 16, 2018	68.01	69.12	68.01	68.72
3397	NYSE	DLB	Wed, Aug 15, 2018	67.45	68.15	66.64	67.86
3396	NYSE	DLB	Tue, Aug 14, 2018	66.45	67.78	66.43	67.68
3395	NYSE	DLB	Mon, Aug 13, 2018	65.92	66.72	65.75	66.33
3394	NYSE	DLB	Fri, Aug 10, 2018	64.91	66.09	64.85	65.88
3393	NYSE	DLB	Thu, Aug 9, 2018	65.44	66.00	65.07	65.40
3392	NYSE	DLB	Wed, Aug 8, 2018	65.73	66.19	65.36	65.45
3391	NYSE	DLB	Tue, Aug 7, 2018	65.38	65.86	65.07	65.59
3390	NYSE	DLB	Mon, Aug 6, 2018	64.64	65.47	64.55	65.38
3389	NYSE	DLB	Fri, Aug 3, 2018	64.75	65.19	64.32	64.73
3388	NYSE	DLB	Thu, Aug 2, 2018	63.92	65.24	63.92	64.80
3387	NYSE	DLB	Wed, Aug 1, 2018	64.58	65.02	63.97	64.15
3386	NYSE	DLB	Tue, Jul 31, 2018	63.60	64.94	63.28	64.45
3385	NYSE	DLB	Mon, Jul 30, 2018	65.41	65.75	62.70	63.50
3384	NYSE	DLB	Fri, Jul 27, 2018	67.28	67.29	65.10	65.65
3383	NYSE	DLB	Thu, Jul 26, 2018	66.48	69.34	66.17	67.36
3382	NYSE	DLB	Wed, Jul 25, 2018	64.15	64.61	63.81	64.55
3381	NYSE	DLB	Tue, Jul 24, 2018	65.00	65.49	63.85	63.97
3380	NYSE	DLB	Mon, Jul 23, 2018	65.01	65.34	64.48	64.67
3379	NYSE	DLB	Fri, Jul 20, 2018	65.32	65.39	64.79	65.11
3378	NYSE	DLB	Thu, Jul 19, 2018	64.25	65.48	64.25	65.25
3377	NYSE	DLB	Wed, Jul 18, 2018	62.78	64.49	62.71	64.42
3376	NYSE	DLB	Tue, Jul 17, 2018	62.44	62.94	62.04	62.60
3375	NYSE	DLB	Mon, Jul 16, 2018	63.85	64.10	62.36	62.43
3374	NYSE	DLB	Fri, Jul 13, 2018	63.08	64.14	63.08	63.87
3373	NYSE	DLB	Thu, Jul 12, 2018	62.88	63.50	62.87	63.19
3372	NYSE	DLB	Wed, Jul 11, 2018	62.49	62.69	62.17	62.57
3371	NYSE	DLB	Tue, Jul 10, 2018	62.75	63.18	62.60	62.69
3370	NYSE	DLB	Mon, Jul 9, 2018	61.99	62.75	61.86	62.48
3369	NYSE	DLB	Fri, Jul 6, 2018	61.38	61.78	61.06	61.66
3368	NYSE	DLB	Thu, Jul 5, 2018	61.53	61.81	60.99	61.44
3367	NYSE	DLB	Tue, Jul 3, 2018	61.83	61.97	61.00	61.22
3366	NYSE	DLB	Mon, Jul 2, 2018	61.03	61.63	60.78	61.58
3365	NYSE	DLB	Fri, Jun 29, 2018	61.96	62.04	61.43	61.69
3364	NYSE	DLB	Thu, Jun 28, 2018	61.81	62.07	61.07	61.77
3363	NYSE	DLB	Wed, Jun 27, 2018	62.90	62.90	61.91	61.99
3362	NYSE	DLB	Tue, Jun 26, 2018	61.75	62.88	61.73	62.74
3361	NYSE	DLB	Mon, Jun 25, 2018	63.97	63.98	61.49	61.85
3360	NYSE	DLB	Fri, Jun 22, 2018	64.86	64.86	63.89	63.97
3359	NYSE	DLB	Thu, Jun 21, 2018	65.30	65.53	64.61	64.71
3358	NYSE	DLB	Wed, Jun 20, 2018	65.29	65.36	64.90	65.32
3357	NYSE	DLB	Tue, Jun 19, 2018	64.81	65.18	64.12	65.12
3356	NYSE	DLB	Mon, Jun 18, 2018	65.00	65.72	64.97	65.56
3355	NYSE	DLB	Fri, Jun 15, 2018	64.95	65.41	64.62	65.41
3354	NYSE	DLB	Thu, Jun 14, 2018	64.81	65.51	64.55	65.32
3353	NYSE	DLB	Wed, Jun 13, 2018	64.25	64.76	64.04	64.61
3352	NYSE	DLB	Tue, Jun 12, 2018	64.44	64.51	63.53	64.14
3351	NYSE	DLB	Mon, Jun 11, 2018	64.29	64.54	63.95	64.37
3350	NYSE	DLB	Fri, Jun 8, 2018	64.32	64.74	63.92	64.31
3349	NYSE	DLB	Thu, Jun 7, 2018	64.58	64.73	64.24	64.50
3348	NYSE	DLB	Wed, Jun 6, 2018	64.17	64.56	64.13	64.53
3347	NYSE	DLB	Tue, Jun 5, 2018	62.98	64.18	62.91	64.02
3346	NYSE	DLB	Mon, Jun 4, 2018	62.95	63.22	62.61	62.89
3345	NYSE	DLB	Fri, Jun 1, 2018	63.00	63.25	62.89	62.97
3344	NYSE	DLB	Thu, May 31, 2018	62.58	62.87	62.34	62.80
3343	NYSE	DLB	Wed, May 30, 2018	62.06	62.86	61.86	62.56
3342	NYSE	DLB	Tue, May 29, 2018	61.05	62.01	60.99	61.82
3341	NYSE	DLB	Fri, May 25, 2018	61.49	61.80	61.28	61.44
3340	NYSE	DLB	Thu, May 24, 2018	61.46	61.78	61.04	61.57
3339	NYSE	DLB	Wed, May 23, 2018	61.30	61.75	61.23	61.49
3338	NYSE	DLB	Tue, May 22, 2018	62.52	62.88	61.75	61.83
3337	NYSE	DLB	Mon, May 21, 2018	62.71	62.84	62.16	62.43
3336	NYSE	DLB	Fri, May 18, 2018	62.54	62.57	62.20	62.47
3335	NYSE	DLB	Thu, May 17, 2018	62.77	63.08	62.39	62.55
3334	NYSE	DLB	Wed, May 16, 2018	62.73	63.67	62.64	62.82
3333	NYSE	DLB	Tue, May 15, 2018	62.21	62.69	62.06	62.61
3332	NYSE	DLB	Mon, May 14, 2018	62.91	62.97	62.08	62.54
3331	NYSE	DLB	Fri, May 11, 2018	62.59	63.25	62.29	62.75
3330	NYSE	DLB	Thu, May 10, 2018	62.17	62.88	61.93	62.70
3329	NYSE	DLB	Wed, May 9, 2018	61.96	62.69	61.79	62.05
3328	NYSE	DLB	Tue, May 8, 2018	61.52	62.18	61.45	61.79
3327	NYSE	DLB	Mon, May 7, 2018	61.19	62.21	61.08	61.79
3326	NYSE	DLB	Fri, May 4, 2018	60.84	61.60	60.39	61.09
3325	NYSE	DLB	Thu, May 3, 2018	60.22	61.30	60.10	61.05
3324	NYSE	DLB	Wed, May 2, 2018	60.49	62.05	60.45	61.10
3323	NYSE	DLB	Tue, May 1, 2018	59.50	60.62	59.06	60.62
3322	NYSE	DLB	Mon, Apr 30, 2018	60.36	60.92	59.78	59.82
3321	NYSE	DLB	Fri, Apr 27, 2018	61.24	61.26	59.97	60.49
3320	NYSE	DLB	Thu, Apr 26, 2018	61.98	62.59	60.45	61.15
3319	NYSE	DLB	Wed, Apr 25, 2018	62.28	62.79	60.00	62.22
3318	NYSE	DLB	Tue, Apr 24, 2018	67.43	67.70	65.50	65.86
3317	NYSE	DLB	Mon, Apr 23, 2018	68.13	68.13	67.08	67.32
3316	NYSE	DLB	Fri, Apr 20, 2018	68.49	68.51	67.62	67.87
3315	NYSE	DLB	Thu, Apr 19, 2018	68.96	69.19	68.25	68.71
3314	NYSE	DLB	Wed, Apr 18, 2018	68.35	69.19	67.89	69.06
3313	NYSE	DLB	Tue, Apr 17, 2018	67.83	68.32	67.66	68.02
3312	NYSE	DLB	Mon, Apr 16, 2018	67.87	68.25	67.04	67.28
3311	NYSE	DLB	Fri, Apr 13, 2018	67.27	67.79	66.41	67.54
3310	NYSE	DLB	Thu, Apr 12, 2018	66.39	67.39	66.30	67.12
3309	NYSE	DLB	Wed, Apr 11, 2018	65.77	66.22	65.06	66.11
3308	NYSE	DLB	Tue, Apr 10, 2018	64.95	66.31	64.53	66.08
3307	NYSE	DLB	Mon, Apr 9, 2018	63.53	65.04	63.03	64.22
3306	NYSE	DLB	Fri, Apr 6, 2018	64.08	64.68	62.46	63.01
3305	NYSE	DLB	Thu, Apr 5, 2018	63.92	65.25	63.39	64.60
3304	NYSE	DLB	Wed, Apr 4, 2018	61.96	63.47	61.73	63.40
3303	NYSE	DLB	Tue, Apr 3, 2018	62.82	63.92	62.18	62.97
3302	NYSE	DLB	Mon, Apr 2, 2018	63.39	63.49	61.50	62.28
3301	NYSE	DLB	Thu, Mar 29, 2018	63.08	64.19	62.62	63.56
3300	NYSE	DLB	Wed, Mar 28, 2018	63.57	63.71	62.38	62.75
3299	NYSE	DLB	Tue, Mar 27, 2018	65.11	65.47	63.21	63.58
3298	NYSE	DLB	Mon, Mar 26, 2018	64.71	65.06	63.80	64.77
3297	NYSE	DLB	Fri, Mar 23, 2018	65.29	65.53	64.03	64.05
3296	NYSE	DLB	Thu, Mar 22, 2018	65.88	66.28	64.67	65.23
3295	NYSE	DLB	Wed, Mar 21, 2018	65.77	67.40	65.59	66.59
3294	NYSE	DLB	Tue, Mar 20, 2018	66.52	66.84	65.61	65.65
3293	NYSE	DLB	Mon, Mar 19, 2018	67.49	67.49	65.69	66.33
3292	NYSE	DLB	Fri, Mar 16, 2018	67.72	68.08	66.61	67.79
3291	NYSE	DLB	Thu, Mar 15, 2018	68.04	68.26	67.41	67.73
3290	NYSE	DLB	Wed, Mar 14, 2018	67.61	67.97	66.78	67.76
3289	NYSE	DLB	Tue, Mar 13, 2018	67.20	67.80	67.06	67.29
3288	NYSE	DLB	Mon, Mar 12, 2018	66.61	67.60	66.38	67.07
3287	NYSE	DLB	Fri, Mar 9, 2018	65.75	66.17	65.27	66.09
3286	NYSE	DLB	Thu, Mar 8, 2018	65.95	66.00	65.22	65.63
3285	NYSE	DLB	Wed, Mar 7, 2018	64.83	65.83	64.57	65.61
3284	NYSE	DLB	Tue, Mar 6, 2018	65.74	65.91	64.68	65.37
3283	NYSE	DLB	Mon, Mar 5, 2018	64.35	65.90	63.96	65.64
3282	NYSE	DLB	Fri, Mar 2, 2018	63.59	64.80	63.00	64.75
3281	NYSE	DLB	Thu, Mar 1, 2018	64.60	65.68	64.05	64.25
3280	NYSE	DLB	Wed, Feb 28, 2018	63.40	64.74	63.26	64.55
3279	NYSE	DLB	Tue, Feb 27, 2018	63.67	64.78	62.64	63.34
3278	NYSE	DLB	Mon, Feb 26, 2018	63.65	65.32	63.53	65.27
3277	NYSE	DLB	Fri, Feb 23, 2018	62.11	62.26	61.42	62.26
3276	NYSE	DLB	Thu, Feb 22, 2018	62.53	62.62	61.79	61.86
3275	NYSE	DLB	Wed, Feb 21, 2018	63.74	63.92	62.27	62.32
3274	NYSE	DLB	Tue, Feb 20, 2018	63.09	64.27	62.85	63.54
3273	NYSE	DLB	Fri, Feb 16, 2018	63.18	63.85	62.68	63.37
3272	NYSE	DLB	Thu, Feb 15, 2018	63.34	63.64	62.59	63.46
3271	NYSE	DLB	Wed, Feb 14, 2018	62.11	63.18	61.93	63.04
3270	NYSE	DLB	Tue, Feb 13, 2018	62.15	63.11	62.06	62.52
3269	NYSE	DLB	Mon, Feb 12, 2018	60.65	63.21	60.65	62.44
3268	NYSE	DLB	Fri, Feb 9, 2018	60.78	61.41	58.37	60.19
3267	NYSE	DLB	Thu, Feb 8, 2018	63.05	63.05	59.96	59.98
3266	NYSE	DLB	Wed, Feb 7, 2018	63.14	63.91	62.58	63.08
3265	NYSE	DLB	Tue, Feb 6, 2018	60.68	63.87	60.32	63.49
3264	NYSE	DLB	Mon, Feb 5, 2018	63.06	63.66	61.80	61.85
3263	NYSE	DLB	Fri, Feb 2, 2018	63.76	64.04	63.26	63.37
3262	NYSE	DLB	Thu, Feb 1, 2018	63.99	64.62	63.05	63.92
3261	NYSE	DLB	Wed, Jan 31, 2018	65.07	65.40	64.21	64.34
3260	NYSE	DLB	Tue, Jan 30, 2018	65.25	65.25	64.36	64.70
3259	NYSE	DLB	Mon, Jan 29, 2018	66.84	67.13	66.03	66.04
3258	NYSE	DLB	Fri, Jan 26, 2018	70.24	70.49	66.71	66.98
3257	NYSE	DLB	Thu, Jan 25, 2018	70.30	74.29	69.03	70.19
3256	NYSE	DLB	Wed, Jan 24, 2018	64.94	64.99	63.71	64.41
3255	NYSE	DLB	Tue, Jan 23, 2018	64.05	65.04	64.00	64.67
3254	NYSE	DLB	Mon, Jan 22, 2018	63.98	64.05	63.30	64.04
3253	NYSE	DLB	Fri, Jan 19, 2018	64.09	64.27	63.72	64.05
3252	NYSE	DLB	Thu, Jan 18, 2018	64.00	64.35	63.01	63.96
3251	NYSE	DLB	Wed, Jan 17, 2018	63.11	64.21	63.10	64.06
3250	NYSE	DLB	Tue, Jan 16, 2018	64.48	65.09	62.76	63.11
3249	NYSE	DLB	Fri, Jan 12, 2018	64.46	65.56	64.03	65.35
3248	NYSE	DLB	Thu, Jan 11, 2018	62.63	64.74	62.34	64.29
3247	NYSE	DLB	Wed, Jan 10, 2018	62.57	62.59	62.13	62.26
3246	NYSE	DLB	Tue, Jan 9, 2018	63.60	63.60	62.40	62.72
3245	NYSE	DLB	Mon, Jan 8, 2018	63.48	63.60	62.64	63.40
3244	NYSE	DLB	Fri, Jan 5, 2018	63.24	63.69	63.08	63.52
3243	NYSE	DLB	Thu, Jan 4, 2018	63.37	63.63	62.97	63.07
3242	NYSE	DLB	Wed, Jan 3, 2018	63.14	63.37	62.37	63.21
3241	NYSE	DLB	Tue, Jan 2, 2018	62.25	63.10	61.87	63.04
3240	NYSE	DLB	Fri, Dec 29, 2017	62.07	62.68	61.74	62.00
3239	NYSE	DLB	Thu, Dec 28, 2017	61.94	61.98	61.55	61.93
3238	NYSE	DLB	Wed, Dec 27, 2017	61.72	61.93	61.64	61.85
3237	NYSE	DLB	Tue, Dec 26, 2017	62.10	62.20	61.77	61.87
3236	NYSE	DLB	Fri, Dec 22, 2017	62.32	62.48	61.91	62.25
3235	NYSE	DLB	Thu, Dec 21, 2017	62.65	62.75	61.94	62.21
3234	NYSE	DLB	Wed, Dec 20, 2017	62.54	62.80	62.07	62.57
3233	NYSE	DLB	Tue, Dec 19, 2017	62.28	62.74	61.96	62.44
3232	NYSE	DLB	Mon, Dec 18, 2017	62.50	62.90	62.19	62.60
3231	NYSE	DLB	Fri, Dec 15, 2017	61.31	62.48	61.09	62.32
3230	NYSE	DLB	Thu, Dec 14, 2017	61.58	61.70	60.92	60.99
3229	NYSE	DLB	Wed, Dec 13, 2017	61.49	61.90	60.87	61.41
3228	NYSE	DLB	Tue, Dec 12, 2017	61.89	62.02	61.16	61.30
3227	NYSE	DLB	Mon, Dec 11, 2017	61.77	62.37	61.48	61.89
3226	NYSE	DLB	Fri, Dec 8, 2017	61.34	62.49	61.24	61.79
3225	NYSE	DLB	Thu, Dec 7, 2017	61.27	61.56	60.94	61.10
3224	NYSE	DLB	Wed, Dec 6, 2017	61.25	61.86	60.72	61.17
3223	NYSE	DLB	Tue, Dec 5, 2017	61.99	62.23	61.05	61.40
3222	NYSE	DLB	Mon, Dec 4, 2017	62.23	62.62	61.77	61.82
3221	NYSE	DLB	Fri, Dec 1, 2017	62.04	62.32	61.11	62.02
3220	NYSE	DLB	Thu, Nov 30, 2017	61.75	62.31	61.47	62.18
3219	NYSE	DLB	Wed, Nov 29, 2017	62.81	63.03	61.09	61.70
3218	NYSE	DLB	Tue, Nov 28, 2017	63.00	63.01	62.46	62.92
3217	NYSE	DLB	Mon, Nov 27, 2017	63.11	63.25	62.62	62.66
3216	NYSE	DLB	Fri, Nov 24, 2017	62.89	63.34	62.62	63.25
3215	NYSE	DLB	Wed, Nov 22, 2017	62.47	63.00	62.27	62.85
3214	NYSE	DLB	Tue, Nov 21, 2017	62.18	62.71	61.89	62.47
3213	NYSE	DLB	Mon, Nov 20, 2017	61.55	62.15	61.43	61.87
3212	NYSE	DLB	Fri, Nov 17, 2017	60.95	61.59	60.95	61.49
3211	NYSE	DLB	Thu, Nov 16, 2017	61.11	61.35	60.86	60.95
3210	NYSE	DLB	Wed, Nov 15, 2017	60.83	61.27	60.49	61.06
3209	NYSE	DLB	Tue, Nov 14, 2017	60.03	61.09	60.03	61.00
3208	NYSE	DLB	Mon, Nov 13, 2017	60.33	60.34	59.63	60.05
3207	NYSE	DLB	Fri, Nov 10, 2017	59.55	60.70	59.41	60.65
3206	NYSE	DLB	Thu, Nov 9, 2017	59.02	59.77	59.02	59.64
3205	NYSE	DLB	Wed, Nov 8, 2017	59.06	59.92	58.81	59.36
3204	NYSE	DLB	Tue, Nov 7, 2017	59.09	59.13	58.36	59.03
3203	NYSE	DLB	Mon, Nov 6, 2017	58.98	59.35	58.72	59.17
3202	NYSE	DLB	Fri, Nov 3, 2017	58.58	59.14	58.35	58.98
3201	NYSE	DLB	Thu, Nov 2, 2017	58.50	58.81	57.95	58.49
3200	NYSE	DLB	Wed, Nov 1, 2017	58.14	58.64	57.79	58.35
3199	NYSE	DLB	Tue, Oct 31, 2017	57.46	58.15	57.24	57.94
3198	NYSE	DLB	Mon, Oct 30, 2017	56.77	58.30	56.50	57.68
3197	NYSE	DLB	Fri, Oct 27, 2017	57.67	57.76	57.04	57.38
3196	NYSE	DLB	Thu, Oct 26, 2017	56.95	59.00	56.50	57.53
3195	NYSE	DLB	Wed, Oct 25, 2017	60.92	61.45	59.81	59.98
3194	NYSE	DLB	Tue, Oct 24, 2017	60.36	60.83	59.95	60.77
3193	NYSE	DLB	Mon, Oct 23, 2017	59.81	60.39	59.45	59.84
3192	NYSE	DLB	Fri, Oct 20, 2017	59.87	60.14	59.48	59.77
3191	NYSE	DLB	Thu, Oct 19, 2017	60.38	60.49	58.91	59.54
3190	NYSE	DLB	Wed, Oct 18, 2017	59.57	60.49	59.08	60.17
3189	NYSE	DLB	Tue, Oct 17, 2017	59.69	59.71	59.01	59.20
3188	NYSE	DLB	Mon, Oct 16, 2017	59.16	59.76	59.16	59.48
3187	NYSE	DLB	Fri, Oct 13, 2017	59.00	59.73	58.84	59.36
3186	NYSE	DLB	Thu, Oct 12, 2017	57.84	58.95	57.54	58.95
3185	NYSE	DLB	Wed, Oct 11, 2017	57.78	58.15	57.47	58.12
3184	NYSE	DLB	Tue, Oct 10, 2017	58.26	58.26	57.51	57.80
3183	NYSE	DLB	Mon, Oct 9, 2017	57.66	58.86	57.62	57.93
3182	NYSE	DLB	Fri, Oct 6, 2017	57.52	57.71	57.08	57.42
3181	NYSE	DLB	Thu, Oct 5, 2017	58.04	58.04	57.50	57.71
3180	NYSE	DLB	Wed, Oct 4, 2017	58.10	58.72	57.79	57.95
3179	NYSE	DLB	Tue, Oct 3, 2017	57.94	58.19	57.68	58.16
3178	NYSE	DLB	Mon, Oct 2, 2017	57.70	57.90	57.43	57.86
3177	NYSE	DLB	Fri, Sep 29, 2017	57.67	57.82	57.40	57.52
3176	NYSE	DLB	Thu, Sep 28, 2017	57.43	57.84	56.91	57.69
3175	NYSE	DLB	Wed, Sep 27, 2017	57.49	57.85	57.17	57.57
3174	NYSE	DLB	Tue, Sep 26, 2017	58.31	58.66	57.06	57.08
3173	NYSE	DLB	Mon, Sep 25, 2017	57.95	58.28	57.61	58.19
3172	NYSE	DLB	Fri, Sep 22, 2017	57.69	58.79	57.69	58.18
3171	NYSE	DLB	Thu, Sep 21, 2017	58.23	58.28	57.69	57.94
3170	NYSE	DLB	Wed, Sep 20, 2017	57.98	58.36	57.66	58.30
3169	NYSE	DLB	Tue, Sep 19, 2017	58.59	59.12	57.88	57.92
3168	NYSE	DLB	Mon, Sep 18, 2017	58.41	58.92	58.40	58.67
3167	NYSE	DLB	Fri, Sep 15, 2017	57.86	59.00	57.55	58.29
3166	NYSE	DLB	Thu, Sep 14, 2017	58.95	58.95	57.29	58.19
3165	NYSE	DLB	Wed, Sep 13, 2017	54.30	59.79	54.24	59.07
3164	NYSE	DLB	Tue, Sep 12, 2017	51.60	54.00	51.56	53.94
3163	NYSE	DLB	Mon, Sep 11, 2017	50.91	51.64	50.70	51.50
3162	NYSE	DLB	Fri, Sep 8, 2017	50.09	50.61	49.83	50.49
3161	NYSE	DLB	Thu, Sep 7, 2017	50.74	50.98	50.16	50.18
3160	NYSE	DLB	Wed, Sep 6, 2017	50.81	50.97	50.47	50.70
3159	NYSE	DLB	Tue, Sep 5, 2017	50.68	51.00	50.48	50.69
3158	NYSE	DLB	Fri, Sep 1, 2017	50.58	51.12	50.41	50.71
3157	NYSE	DLB	Thu, Aug 31, 2017	49.97	50.65	49.83	50.46
3156	NYSE	DLB	Wed, Aug 30, 2017	49.42	49.85	49.42	49.82
3155	NYSE	DLB	Tue, Aug 29, 2017	49.48	49.57	48.89	49.49
3154	NYSE	DLB	Mon, Aug 28, 2017	50.26	50.76	49.84	49.89
3153	NYSE	DLB	Fri, Aug 25, 2017	49.35	50.25	49.17	50.17
3152	NYSE	DLB	Thu, Aug 24, 2017	49.14	49.29	48.74	49.11
3151	NYSE	DLB	Wed, Aug 23, 2017	48.46	49.23	48.34	49.09
3150	NYSE	DLB	Tue, Aug 22, 2017	48.35	48.79	48.21	48.76
3149	NYSE	DLB	Mon, Aug 21, 2017	48.40	48.47	48.00	48.25
3148	NYSE	DLB	Fri, Aug 18, 2017	48.52	48.81	48.22	48.42
3147	NYSE	DLB	Thu, Aug 17, 2017	49.41	49.67	48.67	48.68
3146	NYSE	DLB	Wed, Aug 16, 2017	49.68	49.70	49.36	49.52
3145	NYSE	DLB	Tue, Aug 15, 2017	50.41	50.49	49.64	49.65
3144	NYSE	DLB	Mon, Aug 14, 2017	50.15	50.51	49.91	50.31
3143	NYSE	DLB	Fri, Aug 11, 2017	49.90	50.35	49.90	50.00
3142	NYSE	DLB	Thu, Aug 10, 2017	50.90	51.11	49.97	49.99
3141	NYSE	DLB	Wed, Aug 9, 2017	50.70	51.66	50.63	51.08
3140	NYSE	DLB	Tue, Aug 8, 2017	51.11	51.31	50.71	50.92
3139	NYSE	DLB	Mon, Aug 7, 2017	51.12	52.00	50.93	51.17
3138	NYSE	DLB	Fri, Aug 4, 2017	51.53	51.53	50.72	51.15
3137	NYSE	DLB	Thu, Aug 3, 2017	51.30	51.59	51.06	51.41
3136	NYSE	DLB	Wed, Aug 2, 2017	52.63	52.63	51.30	51.18
3135	NYSE	DLB	Tue, Aug 1, 2017	51.99	52.63	51.80	52.63
3134	NYSE	DLB	Mon, Jul 31, 2017	52.65	52.82	51.71	51.75
3133	NYSE	DLB	Fri, Jul 28, 2017	52.75	52.93	52.14	52.57
3132	NYSE	DLB	Thu, Jul 27, 2017	54.74	54.74	52.63	53.10
3131	NYSE	DLB	Wed, Jul 26, 2017	52.96	54.78	51.68	54.69
3130	NYSE	DLB	Tue, Jul 25, 2017	53.50	53.63	52.86	52.88
3129	NYSE	DLB	Mon, Jul 24, 2017	52.80	53.43	52.61	53.39
3128	NYSE	DLB	Fri, Jul 21, 2017	53.10	53.30	52.69	52.77
3127	NYSE	DLB	Thu, Jul 20, 2017	53.05	53.42	52.91	53.37
3126	NYSE	DLB	Wed, Jul 19, 2017	52.64	53.39	52.55	53.11
3125	NYSE	DLB	Tue, Jul 18, 2017	53.63	53.63	52.35	52.54
3124	NYSE	DLB	Mon, Jul 17, 2017	52.30	54.82	52.10	53.96
3123	NYSE	DLB	Fri, Jul 14, 2017	51.37	51.44	51.17	51.36
3122	NYSE	DLB	Thu, Jul 13, 2017	51.32	51.44	51.15	51.31
3121	NYSE	DLB	Wed, Jul 12, 2017	50.92	51.42	50.92	51.28
3120	NYSE	DLB	Tue, Jul 11, 2017	50.35	50.76	50.27	50.68
3119	NYSE	DLB	Mon, Jul 10, 2017	50.20	50.45	49.94	50.35
3118	NYSE	DLB	Fri, Jul 7, 2017	49.55	50.30	49.55	50.25
3117	NYSE	DLB	Thu, Jul 6, 2017	49.06	49.41	48.88	49.32
3116	NYSE	DLB	Wed, Jul 5, 2017	49.00	49.98	48.86	49.36
3115	NYSE	DLB	Mon, Jul 3, 2017	49.09	49.27	48.99	48.99
3114	NYSE	DLB	Fri, Jun 30, 2017	49.64	49.81	48.94	48.96
3113	NYSE	DLB	Thu, Jun 29, 2017	50.01	50.19	49.26	49.47
3112	NYSE	DLB	Wed, Jun 28, 2017	49.68	50.20	49.45	50.00
3111	NYSE	DLB	Tue, Jun 27, 2017	50.35	50.40	49.28	49.30
3110	NYSE	DLB	Mon, Jun 26, 2017	50.11	50.70	50.11	50.40
3109	NYSE	DLB	Fri, Jun 23, 2017	49.74	50.17	49.37	50.02
3108	NYSE	DLB	Thu, Jun 22, 2017	49.70	49.89	49.36	49.65
3107	NYSE	DLB	Wed, Jun 21, 2017	50.05	50.06	49.55	49.66
3106	NYSE	DLB	Tue, Jun 20, 2017	50.18	50.32	49.53	49.89
3105	NYSE	DLB	Mon, Jun 19, 2017	49.55	50.53	49.52	50.29
3104	NYSE	DLB	Fri, Jun 16, 2017	49.93	49.99	49.24	49.37
3103	NYSE	DLB	Thu, Jun 15, 2017	49.74	50.24	49.70	49.91
3102	NYSE	DLB	Wed, Jun 14, 2017	50.66	50.69	49.70	50.11
3101	NYSE	DLB	Tue, Jun 13, 2017	50.17	50.78	49.85	50.50
3100	NYSE	DLB	Mon, Jun 12, 2017	50.00	50.31	49.88	49.95
3099	NYSE	DLB	Fri, Jun 9, 2017	50.19	50.45	49.72	50.15
3098	NYSE	DLB	Thu, Jun 8, 2017	50.46	50.61	49.96	50.14
3097	NYSE	DLB	Wed, Jun 7, 2017	51.04	51.19	50.39	50.43
3096	NYSE	DLB	Tue, Jun 6, 2017	51.54	51.73	51.09	51.10
3095	NYSE	DLB	Mon, Jun 5, 2017	51.72	52.16	51.55	51.68
3094	NYSE	DLB	Fri, Jun 2, 2017	51.68	52.00	51.41	51.86
3093	NYSE	DLB	Thu, Jun 1, 2017	50.57	51.66	50.50	51.65
3092	NYSE	DLB	Wed, May 31, 2017	51.12	51.16	50.14	50.39
3091	NYSE	DLB	Tue, May 30, 2017	51.00	51.39	50.93	51.08
3090	NYSE	DLB	Fri, May 26, 2017	50.34	51.11	50.15	51.00
3089	NYSE	DLB	Thu, May 25, 2017	50.56	51.00	50.28	50.38
3088	NYSE	DLB	Wed, May 24, 2017	50.84	50.84	49.97	50.43
3087	NYSE	DLB	Tue, May 23, 2017	51.25	51.25	50.64	50.78
3086	NYSE	DLB	Mon, May 22, 2017	50.71	51.20	50.64	51.15
3085	NYSE	DLB	Fri, May 19, 2017	50.00	50.84	50.00	50.59
3084	NYSE	DLB	Thu, May 18, 2017	50.09	50.38	49.84	49.96
3083	NYSE	DLB	Wed, May 17, 2017	50.55	50.90	50.10	50.18
3082	NYSE	DLB	Tue, May 16, 2017	51.25	51.28	50.79	51.02
3081	NYSE	DLB	Mon, May 15, 2017	51.32	51.45	51.07	51.25
3080	NYSE	DLB	Fri, May 12, 2017	51.81	51.81	51.12	51.25
3079	NYSE	DLB	Thu, May 11, 2017	51.66	51.81	51.52	51.69
3078	NYSE	DLB	Wed, May 10, 2017	51.28	52.13	51.15	51.92
3077	NYSE	DLB	Tue, May 9, 2017	51.70	51.87	51.24	51.43
3076	NYSE	DLB	Mon, May 8, 2017	51.53	51.98	51.42	51.66
3075	NYSE	DLB	Fri, May 5, 2017	51.71	51.86	51.26	51.69
3074	NYSE	DLB	Thu, May 4, 2017	51.27	51.81	50.96	51.50
3073	NYSE	DLB	Wed, May 3, 2017	51.55	51.87	50.31	51.23
3072	NYSE	DLB	Tue, May 2, 2017	51.08	51.84	51.05	51.84
3071	NYSE	DLB	Mon, May 1, 2017	52.66	52.70	51.19	51.20
3070	NYSE	DLB	Fri, Apr 28, 2017	53.07	53.07	52.02	52.73
3069	NYSE	DLB	Thu, Apr 27, 2017	53.29	53.29	50.81	53.03
3068	NYSE	DLB	Wed, Apr 26, 2017	52.91	53.26	52.38	52.42
3067	NYSE	DLB	Tue, Apr 25, 2017	52.87	53.30	52.42	53.09
3066	NYSE	DLB	Mon, Apr 24, 2017	52.01	52.78	52.00	52.58
3065	NYSE	DLB	Fri, Apr 21, 2017	51.56	51.61	51.31	51.57
3064	NYSE	DLB	Thu, Apr 20, 2017	51.15	51.78	51.15	51.64
3063	NYSE	DLB	Wed, Apr 19, 2017	51.80	51.88	51.05	51.14
3062	NYSE	DLB	Tue, Apr 18, 2017	51.78	52.17	51.23	51.63
3061	NYSE	DLB	Mon, Apr 17, 2017	51.06	51.86	51.06	51.77
3060	NYSE	DLB	Thu, Apr 13, 2017	50.99	51.25	50.85	50.95
3059	NYSE	DLB	Wed, Apr 12, 2017	51.37	51.38	50.75	50.99
3058	NYSE	DLB	Tue, Apr 11, 2017	51.30	51.57	50.93	51.37
3057	NYSE	DLB	Mon, Apr 10, 2017	52.07	52.35	51.37	51.42
3056	NYSE	DLB	Fri, Apr 7, 2017	50.98	53.92	50.98	52.05
3055	NYSE	DLB	Thu, Apr 6, 2017	51.18	51.45	50.72	51.07
3054	NYSE	DLB	Wed, Apr 5, 2017	51.84	52.14	51.02	51.12
3053	NYSE	DLB	Tue, Apr 4, 2017	51.16	51.80	51.16	51.75
3052	NYSE	DLB	Mon, Apr 3, 2017	52.40	52.40	51.40	51.53
3051	NYSE	DLB	Fri, Mar 31, 2017	51.97	52.57	51.92	52.41
3050	NYSE	DLB	Thu, Mar 30, 2017	52.26	52.57	51.94	52.08
3049	NYSE	DLB	Wed, Mar 29, 2017	51.48	52.56	51.45	52.21
3048	NYSE	DLB	Tue, Mar 28, 2017	51.18	51.60	50.94	51.52
3047	NYSE	DLB	Mon, Mar 27, 2017	50.79	51.31	50.47	51.20
3046	NYSE	DLB	Fri, Mar 24, 2017	51.42	51.61	51.05	51.24
3045	NYSE	DLB	Thu, Mar 23, 2017	51.08	51.57	51.01	51.17
3044	NYSE	DLB	Wed, Mar 22, 2017	51.02	51.12	50.62	51.06
3043	NYSE	DLB	Tue, Mar 21, 2017	51.96	52.12	50.97	51.01
3042	NYSE	DLB	Mon, Mar 20, 2017	51.74	51.82	51.38	51.71
3041	NYSE	DLB	Fri, Mar 17, 2017	51.73	51.89	51.46	51.84
3040	NYSE	DLB	Thu, Mar 16, 2017	51.48	51.92	51.39	51.70
3039	NYSE	DLB	Wed, Mar 15, 2017	50.60	51.65	50.60	51.46
3038	NYSE	DLB	Tue, Mar 14, 2017	50.78	51.08	50.58	50.61
3037	NYSE	DLB	Mon, Mar 13, 2017	50.90	51.39	50.43	50.78
3036	NYSE	DLB	Fri, Mar 10, 2017	50.64	50.92	50.35	50.90
3035	NYSE	DLB	Thu, Mar 9, 2017	50.44	50.50	50.06	50.40
3034	NYSE	DLB	Wed, Mar 8, 2017	50.49	50.95	50.15	50.26
3033	NYSE	DLB	Tue, Mar 7, 2017	50.00	50.52	49.62	50.50
3032	NYSE	DLB	Mon, Mar 6, 2017	49.60	50.06	49.31	50.06
3031	NYSE	DLB	Fri, Mar 3, 2017	50.56	50.69	49.59	49.71
3030	NYSE	DLB	Thu, Mar 2, 2017	50.06	50.79	49.74	50.48
3029	NYSE	DLB	Wed, Mar 1, 2017	49.32	50.13	49.10	50.07
3028	NYSE	DLB	Tue, Feb 28, 2017	49.52	49.59	48.80	48.89
3027	NYSE	DLB	Mon, Feb 27, 2017	49.00	49.86	48.93	49.62
3026	NYSE	DLB	Fri, Feb 24, 2017	48.67	49.13	48.32	49.04
3025	NYSE	DLB	Thu, Feb 23, 2017	49.70	49.98	48.93	48.93
3024	NYSE	DLB	Wed, Feb 22, 2017	49.75	49.97	49.47	49.92
3023	NYSE	DLB	Tue, Feb 21, 2017	49.50	49.81	49.36	49.65
3022	NYSE	DLB	Fri, Feb 17, 2017	49.37	49.47	49.01	49.45
3021	NYSE	DLB	Thu, Feb 16, 2017	49.50	49.67	49.21	49.41
3020	NYSE	DLB	Wed, Feb 15, 2017	49.28	49.47	49.11	49.45
3019	NYSE	DLB	Tue, Feb 14, 2017	49.10	49.40	49.00	49.35
3018	NYSE	DLB	Mon, Feb 13, 2017	48.84	49.50	48.81	49.48
3017	NYSE	DLB	Fri, Feb 10, 2017	48.60	48.99	48.60	48.78
3016	NYSE	DLB	Thu, Feb 9, 2017	47.58	48.83	47.41	48.72
3015	NYSE	DLB	Wed, Feb 8, 2017	47.71	47.71	47.19	47.56
3014	NYSE	DLB	Tue, Feb 7, 2017	47.96	48.20	47.60	47.61
3013	NYSE	DLB	Mon, Feb 6, 2017	47.94	48.52	47.92	48.27
3012	NYSE	DLB	Fri, Feb 3, 2017	48.00	48.23	47.84	48.22
3011	NYSE	DLB	Thu, Feb 2, 2017	47.66	47.98	47.63	47.95
3010	NYSE	DLB	Wed, Feb 1, 2017	48.06	48.26	47.70	47.86
3009	NYSE	DLB	Tue, Jan 31, 2017	47.72	48.03	47.45	47.91
3008	NYSE	DLB	Mon, Jan 30, 2017	47.46	47.98	47.28	47.96
3007	NYSE	DLB	Fri, Jan 27, 2017	48.61	48.61	47.35	47.89
3006	NYSE	DLB	Thu, Jan 26, 2017	50.62	51.00	48.51	48.59
3005	NYSE	DLB	Wed, Jan 25, 2017	49.57	49.83	49.37	49.65
3004	NYSE	DLB	Tue, Jan 24, 2017	49.08	49.55	49.02	49.37
3003	NYSE	DLB	Mon, Jan 23, 2017	48.87	49.07	48.68	49.01
3002	NYSE	DLB	Fri, Jan 20, 2017	48.99	49.11	48.80	49.00
3001	NYSE	DLB	Thu, Jan 19, 2017	48.57	49.49	48.57	48.85
3000	NYSE	DLB	Wed, Jan 18, 2017	49.07	49.17	48.30	48.60
2999	NYSE	DLB	Tue, Jan 17, 2017	48.43	49.06	48.34	48.94
2998	NYSE	DLB	Fri, Jan 13, 2017	48.32	48.76	48.09	48.68
2997	NYSE	DLB	Thu, Jan 12, 2017	48.23	48.32	47.61	48.27
2996	NYSE	DLB	Wed, Jan 11, 2017	48.00	48.41	47.93	48.16
2995	NYSE	DLB	Tue, Jan 10, 2017	48.08	48.17	47.82	48.10
2994	NYSE	DLB	Mon, Jan 9, 2017	47.70	48.24	47.49	48.02
2993	NYSE	DLB	Fri, Jan 6, 2017	48.19	48.22	47.50	47.88
2992	NYSE	DLB	Thu, Jan 5, 2017	47.04	48.38	46.85	48.10
2991	NYSE	DLB	Wed, Jan 4, 2017	46.28	47.00	46.03	46.93
2990	NYSE	DLB	Tue, Jan 3, 2017	45.32	46.06	45.13	46.06
2989	NYSE	DLB	Fri, Dec 30, 2016	45.96	45.96	44.99	45.19
2988	NYSE	DLB	Thu, Dec 29, 2016	45.73	45.99	45.60	45.94
2987	NYSE	DLB	Wed, Dec 28, 2016	45.99	46.05	45.49	45.55
2986	NYSE	DLB	Tue, Dec 27, 2016	45.95	46.20	45.87	46.07
2985	NYSE	DLB	Fri, Dec 23, 2016	46.00	46.01	45.61	45.93
2984	NYSE	DLB	Thu, Dec 22, 2016	46.09	46.34	45.94	46.08
2983	NYSE	DLB	Wed, Dec 21, 2016	46.16	46.50	45.75	46.30
2982	NYSE	DLB	Tue, Dec 20, 2016	45.85	46.24	45.56	46.15
2981	NYSE	DLB	Mon, Dec 19, 2016	45.86	46.31	45.69	45.88
2980	NYSE	DLB	Fri, Dec 16, 2016	45.53	45.97	45.49	45.86
2979	NYSE	DLB	Thu, Dec 15, 2016	46.01	46.27	45.45	45.50
2978	NYSE	DLB	Wed, Dec 14, 2016	46.50	46.76	45.83	46.03
2977	NYSE	DLB	Tue, Dec 13, 2016	46.80	46.94	46.31	46.50
2976	NYSE	DLB	Mon, Dec 12, 2016	46.60	46.79	46.27	46.65
2975	NYSE	DLB	Fri, Dec 9, 2016	46.88	47.04	46.57	46.84
2974	NYSE	DLB	Thu, Dec 8, 2016	46.63	47.08	46.57	46.77
2973	NYSE	DLB	Wed, Dec 7, 2016	46.12	46.89	45.78	46.73
2972	NYSE	DLB	Tue, Dec 6, 2016	46.12	46.12	45.69	45.96
2971	NYSE	DLB	Mon, Dec 5, 2016	46.21	46.56	45.84	46.03
2970	NYSE	DLB	Fri, Dec 2, 2016	46.07	46.18	45.59	46.13
2969	NYSE	DLB	Thu, Dec 1, 2016	46.25	46.70	45.95	46.13
2968	NYSE	DLB	Wed, Nov 30, 2016	46.65	46.82	46.14	46.15
2967	NYSE	DLB	Tue, Nov 29, 2016	46.56	46.93	46.37	46.70
2966	NYSE	DLB	Mon, Nov 28, 2016	47.03	47.10	46.53	46.70
2965	NYSE	DLB	Fri, Nov 25, 2016	46.92	47.30	46.91	47.09
2964	NYSE	DLB	Wed, Nov 23, 2016	47.03	47.17	46.81	46.94
2963	NYSE	DLB	Tue, Nov 22, 2016	47.05	47.25	46.91	47.03
2962	NYSE	DLB	Mon, Nov 21, 2016	47.06	47.25	46.53	47.00
2961	NYSE	DLB	Fri, Nov 18, 2016	47.14	47.24	46.92	47.00
2960	NYSE	DLB	Thu, Nov 17, 2016	47.34	47.60	47.01	47.21
2959	NYSE	DLB	Wed, Nov 16, 2016	47.15	47.55	46.93	47.45
2958	NYSE	DLB	Tue, Nov 15, 2016	47.08	47.46	46.96	47.25
2957	NYSE	DLB	Mon, Nov 14, 2016	47.43	47.59	47.13	47.30
2956	NYSE	DLB	Fri, Nov 11, 2016	46.99	47.59	46.85	47.39
2955	NYSE	DLB	Thu, Nov 10, 2016	47.71	47.86	46.89	47.06
2954	NYSE	DLB	Wed, Nov 9, 2016	46.92	47.68	46.67	47.47
2953	NYSE	DLB	Tue, Nov 8, 2016	46.95	47.71	46.62	47.54
2952	NYSE	DLB	Mon, Nov 7, 2016	47.01	47.17	46.90	47.00
2951	NYSE	DLB	Fri, Nov 4, 2016	46.69	46.85	46.48	46.49
2950	NYSE	DLB	Thu, Nov 3, 2016	46.79	47.10	46.54	46.75
2949	NYSE	DLB	Wed, Nov 2, 2016	46.90	47.30	46.60	46.54
2948	NYSE	DLB	Tue, Nov 1, 2016	47.76	47.99	46.82	47.04
2947	NYSE	DLB	Mon, Oct 31, 2016	47.55	47.76	46.93	47.59
2946	NYSE	DLB	Fri, Oct 28, 2016	48.42	48.66	47.54	47.57
2945	NYSE	DLB	Thu, Oct 27, 2016	52.64	53.00	47.52	48.30
2944	NYSE	DLB	Wed, Oct 26, 2016	49.63	50.24	49.63	49.88
2943	NYSE	DLB	Tue, Oct 25, 2016	50.18	50.18	49.93	50.02
2942	NYSE	DLB	Mon, Oct 24, 2016	50.10	50.19	49.87	50.01
2941	NYSE	DLB	Fri, Oct 21, 2016	49.56	50.10	49.29	49.83
2940	NYSE	DLB	Thu, Oct 20, 2016	50.92	50.92	49.54	49.54
2939	NYSE	DLB	Wed, Oct 19, 2016	51.59	51.66	50.79	50.87
2938	NYSE	DLB	Tue, Oct 18, 2016	52.07	52.24	51.31	51.46
2937	NYSE	DLB	Mon, Oct 17, 2016	51.17	51.49	50.92	51.42
2936	NYSE	DLB	Fri, Oct 14, 2016	51.76	52.09	51.16	51.19
2935	NYSE	DLB	Thu, Oct 13, 2016	52.17	52.20	51.28	51.46
2934	NYSE	DLB	Wed, Oct 12, 2016	53.42	53.82	52.68	52.68
2933	NYSE	DLB	Tue, Oct 11, 2016	54.48	54.50	53.30	53.40
2932	NYSE	DLB	Mon, Oct 10, 2016	54.70	55.00	54.38	54.50
2931	NYSE	DLB	Fri, Oct 7, 2016	54.97	55.02	54.25	54.43
2930	NYSE	DLB	Thu, Oct 6, 2016	54.36	55.02	53.98	54.96
2929	NYSE	DLB	Wed, Oct 5, 2016	53.88	54.49	53.81	54.30
2928	NYSE	DLB	Tue, Oct 4, 2016	53.86	54.35	53.52	53.92
2927	NYSE	DLB	Mon, Oct 3, 2016	54.15	54.32	53.81	54.22
2926	NYSE	DLB	Fri, Sep 30, 2016	54.09	54.48	53.82	54.29
2925	NYSE	DLB	Thu, Sep 29, 2016	54.41	54.68	53.84	53.85
2924	NYSE	DLB	Wed, Sep 28, 2016	54.25	54.57	54.18	54.54
2923	NYSE	DLB	Tue, Sep 27, 2016	53.92	54.36	53.84	54.36
2922	NYSE	DLB	Mon, Sep 26, 2016	53.53	54.00	53.15	53.91
2921	NYSE	DLB	Fri, Sep 23, 2016	53.91	53.94	53.36	53.79
2920	NYSE	DLB	Thu, Sep 22, 2016	53.50	54.25	53.37	54.19
2919	NYSE	DLB	Wed, Sep 21, 2016	52.42	53.47	52.32	53.46
2918	NYSE	DLB	Tue, Sep 20, 2016	51.63	52.44	51.47	52.24
2917	NYSE	DLB	Mon, Sep 19, 2016	50.41	51.36	50.36	51.23
2916	NYSE	DLB	Fri, Sep 16, 2016	50.45	50.76	50.26	50.73
2915	NYSE	DLB	Thu, Sep 15, 2016	49.50	50.77	49.46	50.57
2914	NYSE	DLB	Wed, Sep 14, 2016	48.91	49.52	48.80	49.45
2913	NYSE	DLB	Tue, Sep 13, 2016	48.49	49.20	48.03	49.08
2912	NYSE	DLB	Mon, Sep 12, 2016	48.69	48.95	48.29	48.87
2911	NYSE	DLB	Fri, Sep 9, 2016	49.55	49.75	48.66	48.84
2910	NYSE	DLB	Thu, Sep 8, 2016	49.98	50.07	49.66	49.99
2909	NYSE	DLB	Wed, Sep 7, 2016	49.94	50.13	49.62	50.04
2908	NYSE	DLB	Tue, Sep 6, 2016	49.63	50.00	49.36	49.92
2907	NYSE	DLB	Fri, Sep 2, 2016	48.97	49.73	48.91	49.65
2906	NYSE	DLB	Thu, Sep 1, 2016	48.93	49.15	48.57	48.96
2905	NYSE	DLB	Wed, Aug 31, 2016	49.00	49.09	48.45	48.94
2904	NYSE	DLB	Tue, Aug 30, 2016	49.95	50.09	48.80	49.09
2903	NYSE	DLB	Mon, Aug 29, 2016	49.86	50.04	49.72	49.92
2902	NYSE	DLB	Fri, Aug 26, 2016	49.90	50.19	49.31	49.87
2901	NYSE	DLB	Thu, Aug 25, 2016	49.99	50.06	49.79	50.06
2900	NYSE	DLB	Wed, Aug 24, 2016	50.48	50.48	50.10	50.15
2899	NYSE	DLB	Tue, Aug 23, 2016	50.20	50.43	49.99	50.41
2898	NYSE	DLB	Mon, Aug 22, 2016	49.93	50.12	49.50	50.10
2897	NYSE	DLB	Fri, Aug 19, 2016	49.76	50.29	49.56	50.21
2896	NYSE	DLB	Thu, Aug 18, 2016	49.25	49.88	49.18	49.83
2895	NYSE	DLB	Wed, Aug 17, 2016	49.05	49.44	48.85	49.42
2894	NYSE	DLB	Tue, Aug 16, 2016	49.53	49.73	48.95	49.06
2893	NYSE	DLB	Mon, Aug 15, 2016	49.68	49.90	49.53	49.73
2892	NYSE	DLB	Fri, Aug 12, 2016	49.64	49.88	49.36	49.70
2891	NYSE	DLB	Thu, Aug 11, 2016	49.80	49.80	49.24	49.68
2890	NYSE	DLB	Wed, Aug 10, 2016	49.95	49.96	49.50	49.73
2889	NYSE	DLB	Tue, Aug 9, 2016	49.99	50.01	49.81	49.86
2888	NYSE	DLB	Mon, Aug 8, 2016	50.12	50.20	49.81	49.91
2887	NYSE	DLB	Fri, Aug 5, 2016	49.03	50.38	48.82	50.32
2886	NYSE	DLB	Thu, Aug 4, 2016	48.87	49.23	48.65	48.95
2885	NYSE	DLB	Wed, Aug 3, 2016	48.95	48.95	48.08	48.63
2884	NYSE	DLB	Tue, Aug 2, 2016	49.89	50.00	48.63	48.86
2883	NYSE	DLB	Mon, Aug 1, 2016	50.43	50.43	49.64	49.73
2882	NYSE	DLB	Fri, Jul 29, 2016	49.76	50.55	49.76	50.31
2881	NYSE	DLB	Thu, Jul 28, 2016	45.00	51.44	45.00	49.93
2880	NYSE	DLB	Wed, Jul 27, 2016	50.28	50.49	49.54	49.96
2879	NYSE	DLB	Tue, Jul 26, 2016	50.12	50.56	49.91	50.41
2878	NYSE	DLB	Mon, Jul 25, 2016	49.65	50.03	49.46	50.01
2877	NYSE	DLB	Fri, Jul 22, 2016	49.19	49.63	49.06	49.62
2876	NYSE	DLB	Thu, Jul 21, 2016	49.25	49.43	48.99	49.28
2875	NYSE	DLB	Wed, Jul 20, 2016	49.07	49.67	49.00	49.35
2874	NYSE	DLB	Tue, Jul 19, 2016	49.26	49.28	48.90	48.94
2873	NYSE	DLB	Mon, Jul 18, 2016	49.15	49.59	49.15	49.38
2872	NYSE	DLB	Fri, Jul 15, 2016	48.97	49.16	48.72	49.05
2871	NYSE	DLB	Thu, Jul 14, 2016	48.86	49.15	48.76	48.80
2870	NYSE	DLB	Wed, Jul 13, 2016	49.01	49.07	48.52	48.58
2869	NYSE	DLB	Tue, Jul 12, 2016	49.39	49.85	48.95	48.97
2868	NYSE	DLB	Mon, Jul 11, 2016	49.11	49.59	49.00	49.35
2867	NYSE	DLB	Fri, Jul 8, 2016	48.19	48.96	47.99	48.83
2866	NYSE	DLB	Thu, Jul 7, 2016	46.90	48.10	46.90	47.73
2865	NYSE	DLB	Wed, Jul 6, 2016	46.73	47.13	46.67	47.03
2864	NYSE	DLB	Tue, Jul 5, 2016	47.54	47.61	46.83	47.05
2863	NYSE	DLB	Fri, Jul 1, 2016	47.76	48.21	47.52	47.64
2862	NYSE	DLB	Thu, Jun 30, 2016	47.25	47.87	46.87	47.85
2861	NYSE	DLB	Wed, Jun 29, 2016	47.28	47.45	46.92	47.20
2860	NYSE	DLB	Tue, Jun 28, 2016	46.51	46.80	46.25	46.77
2859	NYSE	DLB	Mon, Jun 27, 2016	46.63	46.78	45.57	46.18
2858	NYSE	DLB	Fri, Jun 24, 2016	47.50	47.89	46.91	47.05
2857	NYSE	DLB	Thu, Jun 23, 2016	48.83	49.59	48.78	49.01
2856	NYSE	DLB	Wed, Jun 22, 2016	48.29	48.98	48.07	48.37
2855	NYSE	DLB	Tue, Jun 21, 2016	47.82	48.65	47.56	48.52
2854	NYSE	DLB	Mon, Jun 20, 2016	47.08	47.87	47.03	47.81
2853	NYSE	DLB	Fri, Jun 17, 2016	46.97	47.18	46.58	46.93
2852	NYSE	DLB	Thu, Jun 16, 2016	46.53	47.08	46.22	47.04
2851	NYSE	DLB	Wed, Jun 15, 2016	47.39	47.52	46.76	46.76
2850	NYSE	DLB	Tue, Jun 14, 2016	47.01	47.75	47.00	47.39
2849	NYSE	DLB	Mon, Jun 13, 2016	47.68	47.69	46.82	46.92
2848	NYSE	DLB	Fri, Jun 10, 2016	47.04	47.94	47.04	47.75
2847	NYSE	DLB	Thu, Jun 9, 2016	47.87	48.26	47.85	47.95
2846	NYSE	DLB	Wed, Jun 8, 2016	47.85	48.18	47.53	48.04
2845	NYSE	DLB	Tue, Jun 7, 2016	48.32	48.50	47.88	47.92
2844	NYSE	DLB	Mon, Jun 6, 2016	47.90	48.40	47.84	48.40
2843	NYSE	DLB	Fri, Jun 3, 2016	48.07	48.18	47.53	47.85
2842	NYSE	DLB	Thu, Jun 2, 2016	48.00	48.26	47.56	48.20
2841	NYSE	DLB	Wed, Jun 1, 2016	47.55	48.18	47.55	48.03
2840	NYSE	DLB	Tue, May 31, 2016	46.68	47.51	46.61	47.45
2839	NYSE	DLB	Fri, May 27, 2016	46.65	47.17	46.49	46.96
2838	NYSE	DLB	Thu, May 26, 2016	46.25	47.14	46.17	46.92
2837	NYSE	DLB	Wed, May 25, 2016	46.12	46.49	45.86	46.25
2836	NYSE	DLB	Tue, May 24, 2016	45.82	46.47	45.26	46.07
2835	NYSE	DLB	Mon, May 23, 2016	44.96	46.20	44.80	45.69
2834	NYSE	DLB	Fri, May 20, 2016	44.33	45.07	44.33	44.97
2833	NYSE	DLB	Thu, May 19, 2016	44.38	44.45	44.06	44.24
2832	NYSE	DLB	Wed, May 18, 2016	44.63	44.98	44.28	44.53
2831	NYSE	DLB	Tue, May 17, 2016	45.36	45.50	44.61	44.71
2830	NYSE	DLB	Mon, May 16, 2016	45.53	45.90	45.29	45.56
2829	NYSE	DLB	Fri, May 13, 2016	45.31	45.92	45.23	45.55
2828	NYSE	DLB	Thu, May 12, 2016	45.64	45.76	45.09	45.51
2827	NYSE	DLB	Wed, May 11, 2016	45.48	45.95	45.34	45.53
2826	NYSE	DLB	Tue, May 10, 2016	45.17	45.79	45.00	45.64
2825	NYSE	DLB	Mon, May 9, 2016	45.41	45.57	44.89	45.17
2824	NYSE	DLB	Fri, May 6, 2016	45.00	45.41	44.85	45.38
2823	NYSE	DLB	Thu, May 5, 2016	45.98	46.11	44.90	45.06
2822	NYSE	DLB	Wed, May 4, 2016	46.54	46.56	45.69	46.11
2821	NYSE	DLB	Tue, May 3, 2016	46.27	46.91	46.09	46.63
2820	NYSE	DLB	Mon, May 2, 2016	46.45	47.18	45.16	46.98
2819	NYSE	DLB	Fri, Apr 29, 2016	47.65	47.75	46.34	47.61
2818	NYSE	DLB	Thu, Apr 28, 2016	46.60	48.70	44.82	47.92
2817	NYSE	DLB	Wed, Apr 27, 2016	42.56	42.64	42.17	42.48
2816	NYSE	DLB	Tue, Apr 26, 2016	42.61	42.76	42.20	42.66
2815	NYSE	DLB	Mon, Apr 25, 2016	42.42	42.64	42.15	42.46
2814	NYSE	DLB	Fri, Apr 22, 2016	42.15	42.82	42.15	42.48
2813	NYSE	DLB	Thu, Apr 21, 2016	43.00	43.08	42.10	42.15
2812	NYSE	DLB	Wed, Apr 20, 2016	42.45	43.17	42.21	42.95
2811	NYSE	DLB	Tue, Apr 19, 2016	42.75	42.86	42.21	42.38
2810	NYSE	DLB	Mon, Apr 18, 2016	42.69	42.93	42.58	42.73
2809	NYSE	DLB	Fri, Apr 15, 2016	43.22	43.22	42.51	42.95
2808	NYSE	DLB	Thu, Apr 14, 2016	43.02	43.62	43.02	43.19
2807	NYSE	DLB	Wed, Apr 13, 2016	42.59	43.06	42.37	43.04
2806	NYSE	DLB	Tue, Apr 12, 2016	42.89	43.15	42.20	42.40
2805	NYSE	DLB	Mon, Apr 11, 2016	43.37	43.57	42.74	42.85
2804	NYSE	DLB	Fri, Apr 8, 2016	43.94	44.21	43.11	43.32
2803	NYSE	DLB	Thu, Apr 7, 2016	44.57	44.97	44.15	44.60
2802	NYSE	DLB	Wed, Apr 6, 2016	44.21	44.73	43.98	44.66
2801	NYSE	DLB	Tue, Apr 5, 2016	43.74	43.74	43.74	44.31
2800	NYSE	DLB	Mon, Apr 4, 2016	43.24	43.74	43.01	43.74
2799	NYSE	DLB	Fri, Apr 1, 2016	43.30	43.40	42.85	43.37
2798	NYSE	DLB	Thu, Mar 31, 2016	43.25	43.86	43.23	43.46
2797	NYSE	DLB	Wed, Mar 30, 2016	43.06	43.57	42.71	43.52
2796	NYSE	DLB	Tue, Mar 29, 2016	41.56	43.04	41.52	43.01
2795	NYSE	DLB	Mon, Mar 28, 2016	41.19	41.93	41.10	41.67
2794	NYSE	DLB	Thu, Mar 24, 2016	41.44	41.44	41.44	41.02
2793	NYSE	DLB	Wed, Mar 23, 2016	41.16	41.51	40.67	41.44
2792	NYSE	DLB	Tue, Mar 22, 2016	39.88	41.49	39.70	41.21
2791	NYSE	DLB	Mon, Mar 21, 2016	40.54	40.54	39.75	39.96
2790	NYSE	DLB	Fri, Mar 18, 2016	40.86	41.00	40.41	40.56
2789	NYSE	DLB	Thu, Mar 17, 2016	40.13	41.22	39.11	40.88
2788	NYSE	DLB	Wed, Mar 16, 2016	40.01	40.60	39.83	40.22
2787	NYSE	DLB	Tue, Mar 15, 2016	39.98	39.98	39.98	40.18
2786	NYSE	DLB	Mon, Mar 14, 2016	39.91	40.21	39.71	39.98
2785	NYSE	DLB	Fri, Mar 11, 2016	39.35	39.35	39.35	40.10
2784	NYSE	DLB	Thu, Mar 10, 2016	39.73	39.73	39.73	39.35
2783	NYSE	DLB	Wed, Mar 9, 2016	39.68	39.78	39.45	39.73
2782	NYSE	DLB	Tue, Mar 8, 2016	40.22	40.47	39.28	39.42
2781	NYSE	DLB	Mon, Mar 7, 2016	40.15	40.55	40.01	40.44
2780	NYSE	DLB	Fri, Mar 4, 2016	40.10	40.44	39.82	40.32
2779	NYSE	DLB	Thu, Mar 3, 2016	40.34	40.34	40.34	40.12
2778	NYSE	DLB	Wed, Mar 2, 2016	39.58	40.39	39.40	40.34
2777	NYSE	DLB	Tue, Mar 1, 2016	39.50	39.50	39.50	39.61
2776	NYSE	DLB	Mon, Feb 29, 2016	39.68	39.81	39.26	39.50
2775	NYSE	DLB	Fri, Feb 26, 2016	39.32	39.80	39.14	39.66
2774	NYSE	DLB	Thu, Feb 25, 2016	39.16	39.35	38.76	39.32
2773	NYSE	DLB	Wed, Feb 24, 2016	38.92	39.47	38.50	39.30
2772	NYSE	DLB	Tue, Feb 23, 2016	39.14	39.72	38.97	39.23
2771	NYSE	DLB	Mon, Feb 22, 2016	38.99	39.36	38.68	39.25
2770	NYSE	DLB	Fri, Feb 19, 2016	38.76	38.79	38.30	38.74
2769	NYSE	DLB	Thu, Feb 18, 2016	38.88	38.95	38.37	38.85
2768	NYSE	DLB	Wed, Feb 17, 2016	38.19	38.94	38.03	38.72
2767	NYSE	DLB	Tue, Feb 16, 2016	37.57	38.14	37.35	38.00
2766	NYSE	DLB	Fri, Feb 12, 2016	37.04	37.38	36.76	37.14
2765	NYSE	DLB	Thu, Feb 11, 2016	36.25	37.02	36.06	36.78
2764	NYSE	DLB	Wed, Feb 10, 2016	37.38	37.83	36.78	36.85
2763	NYSE	DLB	Tue, Feb 9, 2016	36.08	37.42	36.00	37.30
2762	NYSE	DLB	Mon, Feb 8, 2016	36.16	36.68	35.85	36.52
2761	NYSE	DLB	Fri, Feb 5, 2016	37.07	37.10	36.64	36.71
2760	NYSE	DLB	Thu, Feb 4, 2016	36.46	37.32	36.34	37.14
2759	NYSE	DLB	Wed, Feb 3, 2016	35.95	36.93	35.75	36.85
2758	NYSE	DLB	Tue, Feb 2, 2016	35.50	35.74	35.23	35.73
2757	NYSE	DLB	Mon, Feb 1, 2016	35.78	36.02	35.36	35.78
2756	NYSE	DLB	Fri, Jan 29, 2016	35.90	36.08	35.56	36.01
2755	NYSE	DLB	Thu, Jan 28, 2016	34.00	36.11	33.94	35.71
2754	NYSE	DLB	Wed, Jan 27, 2016	32.06	32.51	31.60	31.73
2753	NYSE	DLB	Tue, Jan 26, 2016	31.19	32.32	31.05	32.27
2752	NYSE	DLB	Mon, Jan 25, 2016	30.76	31.17	30.63	30.97
2751	NYSE	DLB	Fri, Jan 22, 2016	30.81	31.06	30.62	30.73
2750	NYSE	DLB	Thu, Jan 21, 2016	30.99	31.10	30.38	30.50
2749	NYSE	DLB	Wed, Jan 20, 2016	30.80	31.25	30.42	31.00
2748	NYSE	DLB	Tue, Jan 19, 2016	31.62	31.85	30.83	31.16
2747	NYSE	DLB	Fri, Jan 15, 2016	30.68	31.63	30.62	31.36
2746	NYSE	DLB	Thu, Jan 14, 2016	31.07	31.57	30.40	31.37
2745	NYSE	DLB	Wed, Jan 13, 2016	31.52	31.67	30.86	31.06
2744	NYSE	DLB	Tue, Jan 12, 2016	31.86	32.07	31.10	31.44
2743	NYSE	DLB	Mon, Jan 11, 2016	31.49	32.41	31.22	31.60
2742	NYSE	DLB	Fri, Jan 8, 2016	32.30	32.51	31.56	31.59
2741	NYSE	DLB	Thu, Jan 7, 2016	32.66	32.75	32.01	32.13
2740	NYSE	DLB	Wed, Jan 6, 2016	33.22	33.49	33.09	33.30
2739	NYSE	DLB	Tue, Jan 5, 2016	33.27	33.77	33.07	33.63
2738	NYSE	DLB	Mon, Jan 4, 2016	33.11	33.38	32.69	33.22
2737	NYSE	DLB	Thu, Dec 31, 2015	33.97	34.12	33.62	33.65
2736	NYSE	DLB	Wed, Dec 30, 2015	34.51	34.70	34.11	34.14
2735	NYSE	DLB	Tue, Dec 29, 2015	34.50	34.71	34.18	34.60
2734	NYSE	DLB	Mon, Dec 28, 2015	34.75	34.83	34.30	34.42
2733	NYSE	DLB	Thu, Dec 24, 2015	35.08	35.18	34.63	34.91
2732	NYSE	DLB	Wed, Dec 23, 2015	34.70	35.23	34.60	35.16
2731	NYSE	DLB	Tue, Dec 22, 2015	33.82	34.69	33.73	34.55
2730	NYSE	DLB	Mon, Dec 21, 2015	34.41	34.43	33.21	33.74
2729	NYSE	DLB	Fri, Dec 18, 2015	34.10	34.28	33.80	34.23
2728	NYSE	DLB	Thu, Dec 17, 2015	33.99	34.28	33.76	34.09
2727	NYSE	DLB	Wed, Dec 16, 2015	33.34	34.04	33.16	34.01
2726	NYSE	DLB	Tue, Dec 15, 2015	32.81	33.28	32.55	33.15
2725	NYSE	DLB	Mon, Dec 14, 2015	32.81	32.85	32.34	32.57
2724	NYSE	DLB	Fri, Dec 11, 2015	33.07	33.09	32.56	32.85
2723	NYSE	DLB	Thu, Dec 10, 2015	33.41	33.75	33.22	33.43
2722	NYSE	DLB	Wed, Dec 9, 2015	33.59	34.16	33.16	33.46
2721	NYSE	DLB	Tue, Dec 8, 2015	33.87	34.11	33.57	33.74
2720	NYSE	DLB	Mon, Dec 7, 2015	34.42	34.63	34.00	34.18
2719	NYSE	DLB	Fri, Dec 4, 2015	34.50	34.84	34.49	34.61
2718	NYSE	DLB	Thu, Dec 3, 2015	35.26	35.28	34.38	34.52
2717	NYSE	DLB	Wed, Dec 2, 2015	35.07	35.31	34.77	35.19
2716	NYSE	DLB	Tue, Dec 1, 2015	34.71	35.04	34.42	35.03
2715	NYSE	DLB	Mon, Nov 30, 2015	34.72	34.85	34.40	34.58
2714	NYSE	DLB	Fri, Nov 27, 2015	34.33	34.81	34.20	34.79
2713	NYSE	DLB	Wed, Nov 25, 2015	33.98	34.53	33.98	34.39
2712	NYSE	DLB	Tue, Nov 24, 2015	34.02	34.21	33.47	34.04
2711	NYSE	DLB	Mon, Nov 23, 2015	34.66	34.84	33.93	34.14
2710	NYSE	DLB	Fri, Nov 20, 2015	34.76	34.90	34.58	34.70
2709	NYSE	DLB	Thu, Nov 19, 2015	34.84	35.02	34.61	34.62
2708	NYSE	DLB	Wed, Nov 18, 2015	34.50	34.93	34.47	34.87
2707	NYSE	DLB	Tue, Nov 17, 2015	33.86	34.65	33.68	34.41
2706	NYSE	DLB	Mon, Nov 16, 2015	33.19	33.78	32.94	33.78
2705	NYSE	DLB	Fri, Nov 13, 2015	33.61	33.76	32.78	33.27
2704	NYSE	DLB	Thu, Nov 12, 2015	34.16	34.41	33.85	33.85
2703	NYSE	DLB	Wed, Nov 11, 2015	34.74	34.84	34.32	34.37
2702	NYSE	DLB	Tue, Nov 10, 2015	34.98	35.15	34.72	34.77
2701	NYSE	DLB	Mon, Nov 9, 2015	35.78	35.80	34.78	35.00
2700	NYSE	DLB	Fri, Nov 6, 2015	35.41	36.06	34.96	35.86
2699	NYSE	DLB	Thu, Nov 5, 2015	35.33	35.56	34.92	35.40
2698	NYSE	DLB	Wed, Nov 4, 2015	35.55	35.73	35.18	35.27
2697	NYSE	DLB	Tue, Nov 3, 2015	35.21	35.72	35.02	35.54
2696	NYSE	DLB	Mon, Nov 2, 2015	34.73	35.40	34.53	35.26
2695	NYSE	DLB	Fri, Oct 30, 2015	34.85	34.95	34.53	34.67
2694	NYSE	DLB	Thu, Oct 29, 2015	34.67	34.85	34.36	34.79
2693	NYSE	DLB	Wed, Oct 28, 2015	34.48	34.94	34.26	34.83
2692	NYSE	DLB	Tue, Oct 27, 2015	34.26	34.77	34.01	34.35
2691	NYSE	DLB	Mon, Oct 26, 2015	35.06	35.19	34.28	34.48
2690	NYSE	DLB	Fri, Oct 23, 2015	35.79	35.99	35.10	35.40
2689	NYSE	DLB	Thu, Oct 22, 2015	31.50	36.25	31.50	35.51
2688	NYSE	DLB	Wed, Oct 21, 2015	34.46	34.59	33.97	34.00
2687	NYSE	DLB	Tue, Oct 20, 2015	34.55	34.95	34.41	34.55
2686	NYSE	DLB	Mon, Oct 19, 2015	34.89	35.09	34.49	34.59
2685	NYSE	DLB	Fri, Oct 16, 2015	34.90	35.12	34.46	35.09
2684	NYSE	DLB	Thu, Oct 15, 2015	34.47	34.85	34.39	34.80
2683	NYSE	DLB	Wed, Oct 14, 2015	33.73	34.51	33.69	34.35
2682	NYSE	DLB	Tue, Oct 13, 2015	33.84	34.28	33.69	33.79
2681	NYSE	DLB	Mon, Oct 12, 2015	34.30	34.30	33.86	33.97
2680	NYSE	DLB	Fri, Oct 9, 2015	34.28	34.48	33.95	34.35
2679	NYSE	DLB	Thu, Oct 8, 2015	33.67	34.38	33.48	34.23
2678	NYSE	DLB	Wed, Oct 7, 2015	33.85	34.12	33.37	33.78
2677	NYSE	DLB	Tue, Oct 6, 2015	33.62	33.76	33.04	33.66
2676	NYSE	DLB	Mon, Oct 5, 2015	32.79	34.05	32.78	34.03
2675	NYSE	DLB	Fri, Oct 2, 2015	31.78	32.70	31.46	32.68
2674	NYSE	DLB	Thu, Oct 1, 2015	32.59	32.64	31.82	32.10
2673	NYSE	DLB	Wed, Sep 30, 2015	32.00	32.68	31.88	32.60
2672	NYSE	DLB	Tue, Sep 29, 2015	31.49	31.86	31.34	31.73
2671	NYSE	DLB	Mon, Sep 28, 2015	31.23	31.60	31.21	31.52
2670	NYSE	DLB	Fri, Sep 25, 2015	31.43	31.50	31.21	31.40
2669	NYSE	DLB	Thu, Sep 24, 2015	31.26	31.27	30.82	31.17
2668	NYSE	DLB	Wed, Sep 23, 2015	31.80	31.92	31.16	31.41
2667	NYSE	DLB	Tue, Sep 22, 2015	31.53	31.79	31.19	31.73
2666	NYSE	DLB	Mon, Sep 21, 2015	32.13	32.30	31.84	31.97
2665	NYSE	DLB	Fri, Sep 18, 2015	32.16	32.37	31.88	31.99
2664	NYSE	DLB	Thu, Sep 17, 2015	32.50	32.88	32.34	32.51
2663	NYSE	DLB	Wed, Sep 16, 2015	31.78	32.58	31.65	32.53
2662	NYSE	DLB	Tue, Sep 15, 2015	31.43	31.84	31.40	31.73
2661	NYSE	DLB	Mon, Sep 14, 2015	31.55	31.68	31.28	31.41
2660	NYSE	DLB	Fri, Sep 11, 2015	31.51	31.79	31.10	31.53
2659	NYSE	DLB	Thu, Sep 10, 2015	30.88	31.93	30.00	31.67
2658	NYSE	DLB	Wed, Sep 9, 2015	32.00	32.08	31.31	31.38
2657	NYSE	DLB	Tue, Sep 8, 2015	31.69	31.85	31.28	31.77
2656	NYSE	DLB	Fri, Sep 4, 2015	31.58	31.69	31.19	31.27
2655	NYSE	DLB	Thu, Sep 3, 2015	31.97	32.13	31.74	31.90
2654	NYSE	DLB	Wed, Sep 2, 2015	32.08	32.08	31.64	31.96
2653	NYSE	DLB	Tue, Sep 1, 2015	32.07	32.23	31.67	31.85
2652	NYSE	DLB	Mon, Aug 31, 2015	32.69	32.95	32.23	32.56
2651	NYSE	DLB	Fri, Aug 28, 2015	32.51	32.78	32.35	32.59
2650	NYSE	DLB	Thu, Aug 27, 2015	32.73	32.80	32.28	32.50
2649	NYSE	DLB	Wed, Aug 26, 2015	32.39	32.45	31.97	32.35
2648	NYSE	DLB	Tue, Aug 25, 2015	31.64	32.27	31.40	31.75
2647	NYSE	DLB	Mon, Aug 24, 2015	30.28	32.09	29.87	30.91
2646	NYSE	DLB	Fri, Aug 21, 2015	31.74	32.30	31.64	31.78
2645	NYSE	DLB	Thu, Aug 20, 2015	33.51	33.74	33.14	33.17
2644	NYSE	DLB	Wed, Aug 19, 2015	33.87	34.10	33.64	33.82
2643	NYSE	DLB	Tue, Aug 18, 2015	34.11	34.35	33.50	34.03
2642	NYSE	DLB	Mon, Aug 17, 2015	33.90	34.38	33.70	34.29
2641	NYSE	DLB	Fri, Aug 14, 2015	34.01	34.29	33.95	34.08
2640	NYSE	DLB	Thu, Aug 13, 2015	33.60	34.20	33.50	33.87
2639	NYSE	DLB	Wed, Aug 12, 2015	33.75	33.92	33.50	33.68
2638	NYSE	DLB	Tue, Aug 11, 2015	34.43	34.50	33.88	34.00
2637	NYSE	DLB	Mon, Aug 10, 2015	34.35	34.81	34.23	34.69
2636	NYSE	DLB	Fri, Aug 7, 2015	34.26	34.62	33.77	34.12
2635	NYSE	DLB	Thu, Aug 6, 2015	34.39	34.59	34.25	34.30
2634	NYSE	DLB	Wed, Aug 5, 2015	34.37	34.93	34.37	34.42
2633	NYSE	DLB	Tue, Aug 4, 2015	34.58	34.87	34.26	34.31
2632	NYSE	DLB	Mon, Aug 3, 2015	35.10	35.20	34.38	34.70
2631	NYSE	DLB	Fri, Jul 31, 2015	35.06	35.41	34.88	35.15
2630	NYSE	DLB	Thu, Jul 30, 2015	35.08	35.33	34.95	34.97
2629	NYSE	DLB	Wed, Jul 29, 2015	35.39	35.39	34.97	35.18
2628	NYSE	DLB	Tue, Jul 28, 2015	35.18	35.45	34.80	35.31
2627	NYSE	DLB	Mon, Jul 27, 2015	34.95	35.09	34.70	35.04
2626	NYSE	DLB	Fri, Jul 24, 2015	35.45	35.60	34.86	35.07
2625	NYSE	DLB	Thu, Jul 23, 2015	37.81	37.84	34.87	35.36
2624	NYSE	DLB	Wed, Jul 22, 2015	37.21	37.64	37.21	37.49
2623	NYSE	DLB	Tue, Jul 21, 2015	37.62	37.79	37.26	37.50
2622	NYSE	DLB	Mon, Jul 20, 2015	38.01	38.12	37.66	37.72
2621	NYSE	DLB	Fri, Jul 17, 2015	37.76	37.94	37.56	37.92
2620	NYSE	DLB	Thu, Jul 16, 2015	37.58	37.90	37.38	37.68
2619	NYSE	DLB	Wed, Jul 15, 2015	37.38	37.56	37.21	37.33
2618	NYSE	DLB	Tue, Jul 14, 2015	37.50	37.61	37.29	37.38
2617	NYSE	DLB	Mon, Jul 13, 2015	37.61	37.75	37.25	37.44
2616	NYSE	DLB	Fri, Jul 10, 2015	37.79	38.01	37.31	37.41
2615	NYSE	DLB	Thu, Jul 9, 2015	37.90	38.02	37.40	37.44
2614	NYSE	DLB	Wed, Jul 8, 2015	37.95	38.27	37.35	37.58
2613	NYSE	DLB	Tue, Jul 7, 2015	38.86	38.86	37.72	38.20
2612	NYSE	DLB	Mon, Jul 6, 2015	38.83	38.99	38.24	38.74
2611	NYSE	DLB	Thu, Jul 2, 2015	39.48	39.69	39.09	39.14
2610	NYSE	DLB	Wed, Jul 1, 2015	39.93	39.95	39.26	39.63
2609	NYSE	DLB	Tue, Jun 30, 2015	40.07	40.10	39.59	39.68
2608	NYSE	DLB	Mon, Jun 29, 2015	39.94	40.00	39.39	39.77
2607	NYSE	DLB	Fri, Jun 26, 2015	40.98	41.04	40.09	40.34
2606	NYSE	DLB	Thu, Jun 25, 2015	41.09	41.22	40.57	40.83
2605	NYSE	DLB	Wed, Jun 24, 2015	41.09	41.29	40.93	41.18
2604	NYSE	DLB	Tue, Jun 23, 2015	41.07	41.20	40.73	41.19
2603	NYSE	DLB	Mon, Jun 22, 2015	41.23	41.26	40.93	41.12
2602	NYSE	DLB	Fri, Jun 19, 2015	40.80	41.22	40.65	41.11
2601	NYSE	DLB	Thu, Jun 18, 2015	40.76	40.92	40.43	40.92
2600	NYSE	DLB	Wed, Jun 17, 2015	39.56	40.77	39.47	40.75
2599	NYSE	DLB	Tue, Jun 16, 2015	38.93	39.59	38.67	39.55
2598	NYSE	DLB	Mon, Jun 15, 2015	39.00	39.08	38.58	38.89
2597	NYSE	DLB	Fri, Jun 12, 2015	39.34	39.38	39.12	39.33
2596	NYSE	DLB	Thu, Jun 11, 2015	39.63	39.87	39.42	39.53
2595	NYSE	DLB	Wed, Jun 10, 2015	39.63	39.92	39.53	39.56
2594	NYSE	DLB	Tue, Jun 9, 2015	39.67	39.73	39.19	39.57
2593	NYSE	DLB	Mon, Jun 8, 2015	39.98	40.03	39.60	39.66
2592	NYSE	DLB	Fri, Jun 5, 2015	39.90	40.01	39.48	39.97
2591	NYSE	DLB	Thu, Jun 4, 2015	39.98	40.11	39.80	39.94
2590	NYSE	DLB	Wed, Jun 3, 2015	39.64	40.41	39.43	40.15
2589	NYSE	DLB	Tue, Jun 2, 2015	39.22	39.65	39.17	39.49
2588	NYSE	DLB	Mon, Jun 1, 2015	39.20	39.49	38.69	39.24
2587	NYSE	DLB	Fri, May 29, 2015	39.21	39.59	39.02	39.15
2586	NYSE	DLB	Thu, May 28, 2015	39.64	39.74	39.26	39.35
2585	NYSE	DLB	Wed, May 27, 2015	39.16	39.78	39.07	39.62
2584	NYSE	DLB	Tue, May 26, 2015	39.71	39.77	38.96	39.11
2583	NYSE	DLB	Fri, May 22, 2015	39.55	39.88	39.43	39.83
2582	NYSE	DLB	Thu, May 21, 2015	39.50	39.80	39.42	39.68
2581	NYSE	DLB	Wed, May 20, 2015	39.45	39.73	39.22	39.45
2580	NYSE	DLB	Tue, May 19, 2015	39.62	39.85	39.27	39.38
2579	NYSE	DLB	Mon, May 18, 2015	39.36	39.74	39.28	39.74
2578	NYSE	DLB	Fri, May 15, 2015	39.79	39.84	39.51	39.56
2577	NYSE	DLB	Thu, May 14, 2015	39.72	39.99	39.55	39.82
2576	NYSE	DLB	Wed, May 13, 2015	39.42	39.64	39.34	39.51
2575	NYSE	DLB	Tue, May 12, 2015	39.54	39.59	39.10	39.39
2574	NYSE	DLB	Mon, May 11, 2015	39.87	40.08	39.70	39.77
2573	NYSE	DLB	Fri, May 8, 2015	39.86	40.24	39.79	39.93
2572	NYSE	DLB	Thu, May 7, 2015	39.68	39.89	39.33	39.67
2571	NYSE	DLB	Wed, May 6, 2015	39.74	39.85	39.38	39.76
2570	NYSE	DLB	Tue, May 5, 2015	40.12	40.36	39.49	39.54
2569	NYSE	DLB	Mon, May 4, 2015	40.29	40.71	40.21	40.28
2568	NYSE	DLB	Fri, May 1, 2015	40.29	40.58	40.18	40.31
2567	NYSE	DLB	Thu, Apr 30, 2015	40.50	40.71	39.83	40.26
2566	NYSE	DLB	Wed, Apr 29, 2015	40.99	41.04	40.54	40.80
2565	NYSE	DLB	Tue, Apr 28, 2015	41.16	41.50	40.81	41.17
2564	NYSE	DLB	Mon, Apr 27, 2015	40.44	41.45	40.44	41.17
2563	NYSE	DLB	Fri, Apr 24, 2015	41.32	41.46	40.40	40.61
2562	NYSE	DLB	Thu, Apr 23, 2015	41.25	41.84	40.72	41.26
2561	NYSE	DLB	Wed, Apr 22, 2015	38.87	41.37	38.80	41.18
2560	NYSE	DLB	Tue, Apr 21, 2015	37.72	38.25	37.53	38.12
2559	NYSE	DLB	Mon, Apr 20, 2015	37.85	38.17	37.60	37.62
2558	NYSE	DLB	Fri, Apr 17, 2015	37.98	38.06	37.62	37.73
2557	NYSE	DLB	Thu, Apr 16, 2015	37.99	38.32	37.50	38.12
2556	NYSE	DLB	Wed, Apr 15, 2015	38.37	38.40	37.81	38.00
2555	NYSE	DLB	Tue, Apr 14, 2015	38.19	38.55	38.12	38.30
2554	NYSE	DLB	Mon, Apr 13, 2015	38.31	38.64	38.16	38.25
2553	NYSE	DLB	Fri, Apr 10, 2015	38.26	38.55	38.08	38.36
2552	NYSE	DLB	Thu, Apr 9, 2015	38.16	38.40	38.02	38.15
2551	NYSE	DLB	Wed, Apr 8, 2015	38.09	38.27	38.05	38.20
2550	NYSE	DLB	Tue, Apr 7, 2015	38.45	38.50	38.07	38.08
2549	NYSE	DLB	Mon, Apr 6, 2015	38.15	38.60	38.08	38.47
2548	NYSE	DLB	Thu, Apr 2, 2015	38.07	38.21	38.02	38.16
2547	NYSE	DLB	Wed, Apr 1, 2015	38.15	38.22	37.49	38.00
2546	NYSE	DLB	Tue, Mar 31, 2015	38.21	38.36	37.94	38.16
2545	NYSE	DLB	Mon, Mar 30, 2015	38.10	38.43	37.97	38.32
2544	NYSE	DLB	Fri, Mar 27, 2015	37.96	38.33	37.93	38.10
2543	NYSE	DLB	Thu, Mar 26, 2015	37.87	38.20	37.61	37.97
2542	NYSE	DLB	Wed, Mar 25, 2015	38.64	39.10	38.03	38.06
2541	NYSE	DLB	Tue, Mar 24, 2015	39.25	39.47	38.52	38.55
2540	NYSE	DLB	Mon, Mar 23, 2015	39.21	39.49	39.06	39.25
2539	NYSE	DLB	Fri, Mar 20, 2015	39.25	39.48	39.12	39.25
2538	NYSE	DLB	Thu, Mar 19, 2015	39.44	39.67	39.23	39.28
2537	NYSE	DLB	Wed, Mar 18, 2015	39.53	39.69	39.25	39.50
2536	NYSE	DLB	Tue, Mar 17, 2015	39.33	39.58	39.13	39.58
2535	NYSE	DLB	Mon, Mar 16, 2015	39.25	39.62	39.15	39.53
2534	NYSE	DLB	Fri, Mar 13, 2015	39.70	39.70	39.00	39.19
2533	NYSE	DLB	Thu, Mar 12, 2015	38.52	39.74	38.49	39.71
2532	NYSE	DLB	Wed, Mar 11, 2015	38.55	38.66	37.93	38.57
2531	NYSE	DLB	Tue, Mar 10, 2015	39.11	39.11	38.23	38.55
2530	NYSE	DLB	Mon, Mar 9, 2015	39.81	39.89	39.08	39.24
2529	NYSE	DLB	Fri, Mar 6, 2015	40.05	40.20	39.58	39.78
2528	NYSE	DLB	Thu, Mar 5, 2015	40.55	40.62	39.99	40.14
2527	NYSE	DLB	Wed, Mar 4, 2015	40.60	40.81	39.98	40.55
2526	NYSE	DLB	Tue, Mar 3, 2015	41.17	41.23	40.34	40.79
2525	NYSE	DLB	Mon, Mar 2, 2015	40.48	41.34	40.22	41.21
2524	NYSE	DLB	Fri, Feb 27, 2015	40.40	40.52	40.10	40.47
2523	NYSE	DLB	Thu, Feb 26, 2015	40.70	40.86	40.35	40.45
2522	NYSE	DLB	Wed, Feb 25, 2015	40.51	40.78	40.27	40.65
2521	NYSE	DLB	Tue, Feb 24, 2015	39.67	40.62	39.66	40.45
2520	NYSE	DLB	Mon, Feb 23, 2015	39.80	40.02	39.58	39.79
2519	NYSE	DLB	Fri, Feb 20, 2015	39.68	40.18	39.60	40.14
2518	NYSE	DLB	Thu, Feb 19, 2015	39.68	40.06	39.66	39.96
2517	NYSE	DLB	Wed, Feb 18, 2015	39.54	40.01	39.45	39.68
2516	NYSE	DLB	Tue, Feb 17, 2015	39.59	39.84	39.50	39.70
2515	NYSE	DLB	Fri, Feb 13, 2015	39.01	39.58	39.01	39.56
2514	NYSE	DLB	Thu, Feb 12, 2015	39.05	39.43	38.97	39.07
2513	NYSE	DLB	Wed, Feb 11, 2015	38.58	39.17	38.52	38.81
2512	NYSE	DLB	Tue, Feb 10, 2015	38.56	38.98	38.26	38.74
2511	NYSE	DLB	Mon, Feb 9, 2015	38.49	38.72	38.11	38.27
2510	NYSE	DLB	Fri, Feb 6, 2015	39.04	39.12	38.52	38.61
2509	NYSE	DLB	Thu, Feb 5, 2015	38.93	39.39	38.80	39.04
2508	NYSE	DLB	Wed, Feb 4, 2015	38.72	38.99	38.30	38.71
2507	NYSE	DLB	Tue, Feb 3, 2015	38.82	39.27	38.28	38.66
2506	NYSE	DLB	Mon, Feb 2, 2015	38.80	38.91	38.17	38.71
2505	NYSE	DLB	Fri, Jan 30, 2015	39.00	39.37	38.60	38.80
2504	NYSE	DLB	Thu, Jan 29, 2015	39.20	39.40	38.63	39.05
2503	NYSE	DLB	Wed, Jan 28, 2015	40.04	40.11	39.09	39.22
2502	NYSE	DLB	Tue, Jan 27, 2015	39.68	39.90	39.05	39.64
2501	NYSE	DLB	Mon, Jan 26, 2015	39.57	40.22	39.19	40.17
2500	NYSE	DLB	Fri, Jan 23, 2015	38.70	39.67	38.66	39.62
2499	NYSE	DLB	Thu, Jan 22, 2015	41.63	41.69	37.25	38.65
2498	NYSE	DLB	Wed, Jan 21, 2015	41.78	42.36	41.67	42.06
2497	NYSE	DLB	Tue, Jan 20, 2015	42.21	42.35	41.74	41.96
2496	NYSE	DLB	Fri, Jan 16, 2015	41.11	42.03	41.00	41.97
2495	NYSE	DLB	Thu, Jan 15, 2015	41.66	41.87	40.96	41.07
2494	NYSE	DLB	Wed, Jan 14, 2015	41.46	41.66	41.19	41.61
2493	NYSE	DLB	Tue, Jan 13, 2015	42.01	42.67	41.27	41.83
2492	NYSE	DLB	Mon, Jan 12, 2015	42.07	42.24	41.47	41.84
2491	NYSE	DLB	Fri, Jan 9, 2015	42.70	42.70	41.89	41.94
2490	NYSE	DLB	Thu, Jan 8, 2015	42.43	43.07	42.38	42.69
2489	NYSE	DLB	Wed, Jan 7, 2015	42.29	42.40	41.99	42.19
2488	NYSE	DLB	Tue, Jan 6, 2015	42.50	42.52	41.67	42.14
2487	NYSE	DLB	Mon, Jan 5, 2015	43.15	43.27	42.45	42.51
2486	NYSE	DLB	Fri, Jan 2, 2015	43.16	43.55	42.82	43.41
2485	NYSE	DLB	Wed, Dec 31, 2014	43.57	43.68	43.08	43.12
2484	NYSE	DLB	Tue, Dec 30, 2014	43.69	43.95	43.39	43.55
2483	NYSE	DLB	Mon, Dec 29, 2014	44.03	44.16	43.66	43.87
2482	NYSE	DLB	Fri, Dec 26, 2014	43.92	44.33	43.92	44.17
2481	NYSE	DLB	Wed, Dec 24, 2014	43.77	44.14	43.76	43.88
2480	NYSE	DLB	Tue, Dec 23, 2014	44.09	44.25	43.77	43.77
2479	NYSE	DLB	Mon, Dec 22, 2014	44.04	44.47	43.69	44.08
2478	NYSE	DLB	Fri, Dec 19, 2014	43.50	44.09	43.38	44.09
2477	NYSE	DLB	Thu, Dec 18, 2014	43.68	43.75	43.35	43.44
2476	NYSE	DLB	Wed, Dec 17, 2014	42.49	43.26	42.02	43.18
2475	NYSE	DLB	Tue, Dec 16, 2014	42.79	43.23	42.39	42.49
2474	NYSE	DLB	Mon, Dec 15, 2014	43.35	43.53	42.77	42.98
2473	NYSE	DLB	Fri, Dec 12, 2014	43.74	44.18	43.22	43.24
2472	NYSE	DLB	Thu, Dec 11, 2014	44.25	44.83	43.99	44.11
2471	NYSE	DLB	Wed, Dec 10, 2014	44.87	45.05	43.87	44.16
2470	NYSE	DLB	Tue, Dec 9, 2014	44.88	45.18	44.26	45.07
2469	NYSE	DLB	Mon, Dec 8, 2014	45.78	46.17	45.19	45.37
2468	NYSE	DLB	Fri, Dec 5, 2014	45.88	46.03	45.59	45.99
2467	NYSE	DLB	Thu, Dec 4, 2014	45.40	45.91	45.18	45.80
2466	NYSE	DLB	Wed, Dec 3, 2014	44.66	45.68	44.45	45.45
2465	NYSE	DLB	Tue, Dec 2, 2014	44.17	44.68	44.09	44.59
2464	NYSE	DLB	Mon, Dec 1, 2014	44.19	44.48	44.04	44.23
2463	NYSE	DLB	Fri, Nov 28, 2014	44.11	44.70	43.87	44.38
2462	NYSE	DLB	Wed, Nov 26, 2014	43.89	44.46	43.73	44.22
2461	NYSE	DLB	Tue, Nov 25, 2014	43.75	44.45	43.51	43.77
2460	NYSE	DLB	Mon, Nov 24, 2014	43.45	44.21	43.41	44.01
2459	NYSE	DLB	Fri, Nov 21, 2014	43.41	43.59	43.28	43.48
2458	NYSE	DLB	Thu, Nov 20, 2014	42.96	43.33	42.68	43.21
2457	NYSE	DLB	Wed, Nov 19, 2014	43.08	43.25	42.63	42.98
2456	NYSE	DLB	Tue, Nov 18, 2014	43.33	43.51	43.06	43.07
2455	NYSE	DLB	Mon, Nov 17, 2014	43.32	43.78	43.15	43.29
2454	NYSE	DLB	Fri, Nov 14, 2014	43.22	43.68	43.01	43.46
2453	NYSE	DLB	Thu, Nov 13, 2014	43.67	43.82	43.31	43.19
2452	NYSE	DLB	Wed, Nov 12, 2014	43.14	43.66	42.92	43.53
2451	NYSE	DLB	Tue, Nov 11, 2014	42.97	43.49	42.94	43.23
2450	NYSE	DLB	Mon, Nov 10, 2014	42.75	43.19	42.67	43.03
2449	NYSE	DLB	Fri, Nov 7, 2014	42.46	42.80	42.13	42.64
2448	NYSE	DLB	Thu, Nov 6, 2014	42.81	43.04	42.47	42.56
2447	NYSE	DLB	Wed, Nov 5, 2014	42.33	43.04	42.08	42.70
2446	NYSE	DLB	Tue, Nov 4, 2014	42.06	42.38	41.89	42.23
2445	NYSE	DLB	Mon, Nov 3, 2014	41.88	42.23	41.68	42.15
2444	NYSE	DLB	Fri, Oct 31, 2014	41.73	42.09	41.73	41.92
2443	NYSE	DLB	Thu, Oct 30, 2014	41.32	41.72	39.46	41.40
2442	NYSE	DLB	Wed, Oct 29, 2014	41.26	41.66	41.18	41.65
2441	NYSE	DLB	Tue, Oct 28, 2014	40.78	41.28	40.15	41.27
2440	NYSE	DLB	Mon, Oct 27, 2014	40.24	41.05	40.01	40.75
2439	NYSE	DLB	Fri, Oct 24, 2014	40.33	40.44	38.04	40.32
2438	NYSE	DLB	Thu, Oct 23, 2014	40.55	40.90	40.40	40.42
2437	NYSE	DLB	Wed, Oct 22, 2014	40.12	41.00	39.71	40.05
2436	NYSE	DLB	Tue, Oct 21, 2014	39.91	40.28	39.42	40.12
2435	NYSE	DLB	Mon, Oct 20, 2014	39.28	39.86	39.28	39.65
2434	NYSE	DLB	Fri, Oct 17, 2014	38.92	39.52	38.92	39.30
2433	NYSE	DLB	Thu, Oct 16, 2014	38.00	38.96	37.77	38.62
2432	NYSE	DLB	Wed, Oct 15, 2014	38.80	38.85	38.12	38.49
2431	NYSE	DLB	Tue, Oct 14, 2014	39.10	39.70	38.95	39.05
2430	NYSE	DLB	Mon, Oct 13, 2014	40.26	40.59	38.95	38.99
2429	NYSE	DLB	Fri, Oct 10, 2014	39.94	39.94	39.14	39.60
2428	NYSE	DLB	Thu, Oct 9, 2014	40.26	40.59	39.71	39.98
2427	NYSE	DLB	Wed, Oct 8, 2014	39.94	40.38	39.55	40.36
2426	NYSE	DLB	Tue, Oct 7, 2014	40.53	40.57	39.85	39.87
2425	NYSE	DLB	Mon, Oct 6, 2014	41.24	41.34	40.52	40.65
2424	NYSE	DLB	Fri, Oct 3, 2014	41.30	41.53	41.20	41.20
2423	NYSE	DLB	Thu, Oct 2, 2014	41.00	41.27	40.65	41.11
2422	NYSE	DLB	Wed, Oct 1, 2014	41.69	41.69	40.98	41.05
2421	NYSE	DLB	Tue, Sep 30, 2014	41.89	41.99	41.55	41.79
2420	NYSE	DLB	Mon, Sep 29, 2014	40.94	41.96	40.72	41.85
2419	NYSE	DLB	Fri, Sep 26, 2014	41.54	41.74	41.13	41.26
2418	NYSE	DLB	Thu, Sep 25, 2014	41.96	41.96	41.45	41.50
2417	NYSE	DLB	Wed, Sep 24, 2014	41.98	42.23	41.72	42.00
2416	NYSE	DLB	Tue, Sep 23, 2014	42.39	42.62	42.05	42.05
2415	NYSE	DLB	Mon, Sep 22, 2014	42.93	42.93	42.39	42.44
2414	NYSE	DLB	Fri, Sep 19, 2014	43.85	43.88	42.90	42.92
2413	NYSE	DLB	Thu, Sep 18, 2014	43.65	43.79	43.39	43.64
2412	NYSE	DLB	Wed, Sep 17, 2014	43.19	43.75	43.12	43.48
2411	NYSE	DLB	Tue, Sep 16, 2014	43.46	43.67	43.09	43.26
2410	NYSE	DLB	Mon, Sep 15, 2014	44.36	44.43	43.42	43.47
2409	NYSE	DLB	Fri, Sep 12, 2014	44.92	44.92	44.15	44.31
2408	NYSE	DLB	Thu, Sep 11, 2014	45.00	45.22	44.86	44.90
2407	NYSE	DLB	Wed, Sep 10, 2014	44.85	45.25	44.68	45.04
2406	NYSE	DLB	Tue, Sep 9, 2014	45.18	45.24	44.69	44.94
2405	NYSE	DLB	Mon, Sep 8, 2014	45.27	45.34	44.92	45.17
2404	NYSE	DLB	Fri, Sep 5, 2014	45.44	45.56	45.11	45.42
2403	NYSE	DLB	Thu, Sep 4, 2014	45.87	46.09	45.35	45.38
2402	NYSE	DLB	Wed, Sep 3, 2014	46.27	46.33	45.82	45.83
2401	NYSE	DLB	Tue, Sep 2, 2014	46.59	46.59	46.14	46.21
2400	NYSE	DLB	Fri, Aug 29, 2014	46.35	46.99	45.21	46.58
2399	NYSE	DLB	Thu, Aug 28, 2014	46.71	46.88	46.45	46.53
2398	NYSE	DLB	Wed, Aug 27, 2014	46.99	47.03	46.61	46.93
2397	NYSE	DLB	Tue, Aug 26, 2014	46.87	47.23	46.71	46.93
2396	NYSE	DLB	Mon, Aug 25, 2014	46.71	47.29	46.66	46.84
2395	NYSE	DLB	Fri, Aug 22, 2014	46.32	46.95	46.03	46.59
2394	NYSE	DLB	Thu, Aug 21, 2014	46.15	46.50	45.92	46.40
2393	NYSE	DLB	Wed, Aug 20, 2014	46.09	46.48	45.91	46.09
2392	NYSE	DLB	Tue, Aug 19, 2014	46.20	46.22	45.92	46.13
2391	NYSE	DLB	Mon, Aug 18, 2014	45.66	46.20	45.66	46.12
2390	NYSE	DLB	Fri, Aug 15, 2014	45.73	45.97	45.36	45.63
2389	NYSE	DLB	Thu, Aug 14, 2014	45.32	45.93	45.32	45.57
2388	NYSE	DLB	Wed, Aug 13, 2014	44.67	45.85	44.67	45.48
2387	NYSE	DLB	Tue, Aug 12, 2014	44.61	44.97	44.56	44.83
2386	NYSE	DLB	Mon, Aug 11, 2014	44.83	44.97	44.58	44.68
2385	NYSE	DLB	Fri, Aug 8, 2014	44.40	44.71	44.36	44.59
2384	NYSE	DLB	Thu, Aug 7, 2014	44.97	45.01	44.45	44.47
2383	NYSE	DLB	Wed, Aug 6, 2014	44.61	45.01	44.61	44.84
2382	NYSE	DLB	Tue, Aug 5, 2014	44.62	45.09	44.45	44.75
2381	NYSE	DLB	Mon, Aug 4, 2014	44.37	44.77	44.14	44.68
2380	NYSE	DLB	Fri, Aug 1, 2014	44.64	45.00	43.98	44.31
2379	NYSE	DLB	Thu, Jul 31, 2014	44.79	45.08	44.47	44.64
2378	NYSE	DLB	Wed, Jul 30, 2014	44.96	45.17	44.80	44.93
2377	NYSE	DLB	Tue, Jul 29, 2014	45.00	45.00	44.50	44.84
2376	NYSE	DLB	Mon, Jul 28, 2014	44.84	45.12	44.40	45.00
2375	NYSE	DLB	Fri, Jul 25, 2014	44.22	45.83	43.97	44.80
2374	NYSE	DLB	Thu, Jul 24, 2014	43.91	44.26	43.65	43.80
2373	NYSE	DLB	Wed, Jul 23, 2014	43.61	44.00	43.34	43.91
2372	NYSE	DLB	Tue, Jul 22, 2014	43.21	43.62	43.17	43.56
2371	NYSE	DLB	Mon, Jul 21, 2014	43.14	43.24	42.83	43.10
2370	NYSE	DLB	Fri, Jul 18, 2014	42.34	43.29	42.18	43.29
2369	NYSE	DLB	Thu, Jul 17, 2014	42.34	42.62	42.08	42.23
2368	NYSE	DLB	Wed, Jul 16, 2014	42.82	42.90	42.38	42.41
2367	NYSE	DLB	Tue, Jul 15, 2014	42.67	43.26	42.50	42.60
2366	NYSE	DLB	Mon, Jul 14, 2014	43.25	43.38	42.79	42.82
2365	NYSE	DLB	Fri, Jul 11, 2014	43.18	43.27	43.00	43.17
2364	NYSE	DLB	Thu, Jul 10, 2014	43.19	43.38	42.79	43.24
2363	NYSE	DLB	Wed, Jul 9, 2014	43.29	43.66	43.20	43.60
2362	NYSE	DLB	Tue, Jul 8, 2014	43.79	43.79	43.10	43.28
2361	NYSE	DLB	Mon, Jul 7, 2014	43.47	43.92	43.36	43.77
2360	NYSE	DLB	Thu, Jul 3, 2014	43.80	43.89	43.58	43.76
2359	NYSE	DLB	Wed, Jul 2, 2014	43.57	43.84	43.49	43.74
2358	NYSE	DLB	Tue, Jul 1, 2014	43.31	43.74	43.21	43.62
2357	NYSE	DLB	Mon, Jun 30, 2014	42.23	43.23	41.93	43.20
2356	NYSE	DLB	Fri, Jun 27, 2014	42.19	42.86	42.16	42.18
2355	NYSE	DLB	Thu, Jun 26, 2014	42.43	42.43	41.88	42.17
2354	NYSE	DLB	Wed, Jun 25, 2014	42.07	42.50	42.01	42.40
2353	NYSE	DLB	Tue, Jun 24, 2014	42.21	42.77	42.10	42.18
2352	NYSE	DLB	Mon, Jun 23, 2014	42.28	42.39	42.15	42.23
2351	NYSE	DLB	Fri, Jun 20, 2014	42.57	42.79	42.25	42.30
2350	NYSE	DLB	Thu, Jun 19, 2014	42.58	42.88	42.27	42.57
2349	NYSE	DLB	Wed, Jun 18, 2014	42.50	42.61	41.92	42.57
2348	NYSE	DLB	Tue, Jun 17, 2014	42.13	42.65	42.10	42.47
2347	NYSE	DLB	Mon, Jun 16, 2014	42.42	42.52	41.93	42.10
2346	NYSE	DLB	Fri, Jun 13, 2014	42.50	42.62	41.88	42.43
2345	NYSE	DLB	Thu, Jun 12, 2014	42.29	42.54	41.85	42.35
2344	NYSE	DLB	Wed, Jun 11, 2014	41.73	42.57	41.54	42.45
2343	NYSE	DLB	Tue, Jun 10, 2014	41.73	41.98	41.44	41.78
2342	NYSE	DLB	Mon, Jun 9, 2014	41.60	41.85	41.35	41.78
2341	NYSE	DLB	Fri, Jun 6, 2014	41.27	41.75	41.27	41.59
2340	NYSE	DLB	Thu, Jun 5, 2014	41.22	41.49	40.92	41.28
2339	NYSE	DLB	Wed, Jun 4, 2014	41.10	41.26	40.82	41.17
2338	NYSE	DLB	Tue, Jun 3, 2014	40.72	41.44	40.72	41.10
2337	NYSE	DLB	Mon, Jun 2, 2014	41.50	41.60	40.63	40.87
2336	NYSE	DLB	Fri, May 30, 2014	41.37	41.69	41.32	41.54
2335	NYSE	DLB	Thu, May 29, 2014	41.08	41.61	40.95	41.38
2334	NYSE	DLB	Wed, May 28, 2014	41.21	41.39	40.82	41.00
2333	NYSE	DLB	Tue, May 27, 2014	40.90	41.63	40.90	41.20
2332	NYSE	DLB	Fri, May 23, 2014	40.28	40.87	40.07	40.80
2331	NYSE	DLB	Thu, May 22, 2014	40.34	40.63	40.09	40.34
2330	NYSE	DLB	Wed, May 21, 2014	39.95	40.39	39.95	40.15
2329	NYSE	DLB	Tue, May 20, 2014	40.01	40.17	39.68	39.80
2328	NYSE	DLB	Mon, May 19, 2014	39.26	40.09	39.15	40.02
2327	NYSE	DLB	Fri, May 16, 2014	39.49	39.64	39.02	39.27
2326	NYSE	DLB	Thu, May 15, 2014	39.36	39.67	39.23	39.44
2325	NYSE	DLB	Wed, May 14, 2014	39.80	39.82	39.21	39.37
2324	NYSE	DLB	Tue, May 13, 2014	40.20	40.56	39.81	39.83
2323	NYSE	DLB	Mon, May 12, 2014	39.51	40.27	39.49	40.06
2322	NYSE	DLB	Fri, May 9, 2014	39.03	39.36	38.90	39.25
2321	NYSE	DLB	Thu, May 8, 2014	38.99	39.59	38.83	39.08
2320	NYSE	DLB	Wed, May 7, 2014	39.15	39.34	38.78	39.01
2319	NYSE	DLB	Tue, May 6, 2014	39.26	39.36	38.95	39.04
2318	NYSE	DLB	Mon, May 5, 2014	39.05	39.50	38.91	39.25
2317	NYSE	DLB	Fri, May 2, 2014	39.44	39.50	38.94	39.05
2316	NYSE	DLB	Thu, May 1, 2014	39.75	40.03	39.17	39.38
2315	NYSE	DLB	Wed, Apr 30, 2014	43.46	43.54	39.63	39.85
2314	NYSE	DLB	Tue, Apr 29, 2014	43.83	44.14	43.39	43.96
2313	NYSE	DLB	Mon, Apr 28, 2014	44.10	44.31	43.44	43.64
2312	NYSE	DLB	Fri, Apr 25, 2014	44.32	44.32	43.63	44.02
2311	NYSE	DLB	Thu, Apr 24, 2014	44.84	44.89	43.92	44.45
2310	NYSE	DLB	Wed, Apr 23, 2014	43.76	44.62	43.58	44.60
2309	NYSE	DLB	Tue, Apr 22, 2014	42.77	43.76	42.77	43.75
2308	NYSE	DLB	Mon, Apr 21, 2014	42.72	42.86	42.35	42.66
2307	NYSE	DLB	Thu, Apr 17, 2014	42.46	43.16	42.37	42.62
2306	NYSE	DLB	Wed, Apr 16, 2014	42.77	42.89	42.23	42.47
2305	NYSE	DLB	Tue, Apr 15, 2014	42.21	42.66	41.66	42.45
2304	NYSE	DLB	Mon, Apr 14, 2014	42.60	42.69	41.91	42.18
2303	NYSE	DLB	Fri, Apr 11, 2014	42.55	43.02	42.26	42.40
2302	NYSE	DLB	Thu, Apr 10, 2014	43.52	43.63	42.45	42.79
2301	NYSE	DLB	Wed, Apr 9, 2014	43.60	43.62	43.24	43.45
2300	NYSE	DLB	Tue, Apr 8, 2014	43.22	44.14	43.19	43.49
2299	NYSE	DLB	Mon, Apr 7, 2014	43.78	44.00	43.10	43.12
2298	NYSE	DLB	Fri, Apr 4, 2014	44.58	44.70	43.73	43.82
2297	NYSE	DLB	Thu, Apr 3, 2014	44.84	44.99	44.03	44.33
2296	NYSE	DLB	Wed, Apr 2, 2014	44.96	44.99	44.62	44.77
2295	NYSE	DLB	Tue, Apr 1, 2014	44.53	45.00	44.47	44.89
2294	NYSE	DLB	Mon, Mar 31, 2014	44.53	44.94	44.47	44.50
2293	NYSE	DLB	Fri, Mar 28, 2014	43.89	44.54	43.84	44.39
2292	NYSE	DLB	Thu, Mar 27, 2014	43.69	43.99	43.27	43.82
2291	NYSE	DLB	Wed, Mar 26, 2014	44.85	44.96	43.77	43.77
2290	NYSE	DLB	Tue, Mar 25, 2014	44.71	44.96	44.45	44.78
2289	NYSE	DLB	Mon, Mar 24, 2014	44.65	44.78	44.40	44.62
2288	NYSE	DLB	Fri, Mar 21, 2014	44.63	45.00	44.24	44.50
2287	NYSE	DLB	Thu, Mar 20, 2014	44.31	44.63	44.16	44.42
2286	NYSE	DLB	Wed, Mar 19, 2014	44.92	44.92	44.00	44.51
2285	NYSE	DLB	Tue, Mar 18, 2014	44.29	45.00	44.09	44.97
2284	NYSE	DLB	Mon, Mar 17, 2014	44.81	45.16	44.02	44.15
2283	NYSE	DLB	Fri, Mar 14, 2014	44.27	44.87	44.05	44.67
2282	NYSE	DLB	Thu, Mar 13, 2014	44.85	44.85	43.94	44.36
2281	NYSE	DLB	Wed, Mar 12, 2014	44.03	44.98	43.70	44.83
2280	NYSE	DLB	Tue, Mar 11, 2014	44.68	44.78	43.86	44.17
2279	NYSE	DLB	Mon, Mar 10, 2014	44.71	44.84	44.26	44.61
2278	NYSE	DLB	Fri, Mar 7, 2014	44.29	44.85	44.12	44.78
2277	NYSE	DLB	Thu, Mar 6, 2014	43.00	44.02	42.91	43.98
2276	NYSE	DLB	Wed, Mar 5, 2014	42.16	43.13	42.05	43.01
2275	NYSE	DLB	Tue, Mar 4, 2014	41.92	42.28	41.83	42.16
2274	NYSE	DLB	Mon, Mar 3, 2014	40.99	41.61	40.89	41.61
2273	NYSE	DLB	Fri, Feb 28, 2014	41.09	41.50	41.07	41.23
2272	NYSE	DLB	Thu, Feb 27, 2014	41.00	41.58	41.00	41.20
2271	NYSE	DLB	Wed, Feb 26, 2014	40.90	41.14	40.50	41.00
2270	NYSE	DLB	Tue, Feb 25, 2014	41.35	41.53	40.91	41.37
2269	NYSE	DLB	Mon, Feb 24, 2014	41.40	41.99	41.23	41.23
2268	NYSE	DLB	Fri, Feb 21, 2014	41.53	41.76	41.28	41.61
2267	NYSE	DLB	Thu, Feb 20, 2014	41.08	41.52	40.32	41.49
2266	NYSE	DLB	Wed, Feb 19, 2014	41.70	41.99	41.04	41.09
2265	NYSE	DLB	Tue, Feb 18, 2014	41.36	42.14	41.24	41.86
2264	NYSE	DLB	Fri, Feb 14, 2014	41.36	41.76	41.31	41.39
2263	NYSE	DLB	Thu, Feb 13, 2014	40.89	41.78	40.61	41.52
2262	NYSE	DLB	Wed, Feb 12, 2014	41.27	41.48	41.03	41.09
2261	NYSE	DLB	Tue, Feb 11, 2014	41.08	41.48	40.96	41.26
2260	NYSE	DLB	Mon, Feb 10, 2014	40.93	41.18	40.90	40.98
2259	NYSE	DLB	Fri, Feb 7, 2014	40.92	41.19	40.88	40.97
2258	NYSE	DLB	Thu, Feb 6, 2014	40.44	41.03	40.44	40.75
2257	NYSE	DLB	Wed, Feb 5, 2014	40.18	40.44	39.89	40.39
2256	NYSE	DLB	Tue, Feb 4, 2014	40.22	40.61	39.95	40.48
2255	NYSE	DLB	Mon, Feb 3, 2014	41.00	41.12	39.68	40.07
2254	NYSE	DLB	Fri, Jan 31, 2014	40.72	41.06	40.56	40.99
2253	NYSE	DLB	Thu, Jan 30, 2014	40.92	41.33	40.85	41.30
2252	NYSE	DLB	Wed, Jan 29, 2014	41.10	41.36	40.62	40.82
2251	NYSE	DLB	Tue, Jan 28, 2014	40.82	41.40	40.57	41.37
2250	NYSE	DLB	Mon, Jan 27, 2014	41.26	41.50	40.69	41.14
2249	NYSE	DLB	Fri, Jan 24, 2014	42.00	42.00	40.53	41.31
2248	NYSE	DLB	Thu, Jan 23, 2014	40.41	41.62	39.99	41.52
2247	NYSE	DLB	Wed, Jan 22, 2014	40.59	40.73	40.41	40.71
2246	NYSE	DLB	Tue, Jan 21, 2014	40.84	40.96	40.43	40.50
2245	NYSE	DLB	Fri, Jan 17, 2014	40.71	41.05	40.51	40.60
2244	NYSE	DLB	Thu, Jan 16, 2014	41.26	41.26	40.69	40.69
2243	NYSE	DLB	Wed, Jan 15, 2014	41.20	41.80	41.12	41.31
2242	NYSE	DLB	Tue, Jan 14, 2014	40.86	41.21	40.50	41.15
2241	NYSE	DLB	Mon, Jan 13, 2014	41.54	41.54	40.44	40.85
2240	NYSE	DLB	Fri, Jan 10, 2014	40.89	41.97	40.89	41.70
2239	NYSE	DLB	Thu, Jan 9, 2014	40.76	40.93	40.26	40.86
2238	NYSE	DLB	Wed, Jan 8, 2014	40.42	41.49	40.15	40.71
2237	NYSE	DLB	Tue, Jan 7, 2014	39.25	40.36	39.21	40.29
2236	NYSE	DLB	Mon, Jan 6, 2014	39.19	39.74	39.01	39.26
2235	NYSE	DLB	Fri, Jan 3, 2014	38.88	39.62	38.59	39.20
2234	NYSE	DLB	Thu, Jan 2, 2014	38.40	38.92	38.02	38.92
2233	NYSE	DLB	Tue, Dec 31, 2013	38.48	38.89	38.43	38.56
2232	NYSE	DLB	Mon, Dec 30, 2013	38.26	38.52	38.07	38.48
2231	NYSE	DLB	Fri, Dec 27, 2013	38.40	38.82	38.25	38.38
2230	NYSE	DLB	Thu, Dec 26, 2013	38.61	38.61	38.11	38.48
2229	NYSE	DLB	Tue, Dec 24, 2013	38.48	38.71	38.30	38.57
2228	NYSE	DLB	Mon, Dec 23, 2013	38.00	38.67	37.85	38.56
2227	NYSE	DLB	Fri, Dec 20, 2013	37.28	38.00	37.09	38.00
2226	NYSE	DLB	Thu, Dec 19, 2013	37.23	37.30	36.95	37.21
2225	NYSE	DLB	Wed, Dec 18, 2013	37.37	37.44	36.66	37.44
2224	NYSE	DLB	Tue, Dec 17, 2013	37.39	37.57	37.20	37.42
2223	NYSE	DLB	Mon, Dec 16, 2013	37.00	37.55	36.82	37.35
2222	NYSE	DLB	Fri, Dec 13, 2013	37.42	37.44	36.67	37.00
2221	NYSE	DLB	Thu, Dec 12, 2013	37.61	37.80	37.10	37.44
2220	NYSE	DLB	Wed, Dec 11, 2013	36.59	38.44	36.56	37.74
2219	NYSE	DLB	Tue, Dec 10, 2013	36.16	36.54	36.07	36.51
2218	NYSE	DLB	Mon, Dec 9, 2013	36.00	36.21	35.63	36.20
2217	NYSE	DLB	Fri, Dec 6, 2013	35.64	36.16	35.53	36.07
2216	NYSE	DLB	Thu, Dec 5, 2013	35.39	35.51	34.81	35.43
2215	NYSE	DLB	Wed, Dec 4, 2013	35.55	35.78	35.39	35.54
2214	NYSE	DLB	Tue, Dec 3, 2013	36.08	36.60	35.67	35.75
2213	NYSE	DLB	Mon, Dec 2, 2013	35.93	36.41	35.62	36.08
2212	NYSE	DLB	Fri, Nov 29, 2013	35.75	36.11	35.53	35.93
2211	NYSE	DLB	Wed, Nov 27, 2013	35.70	35.85	35.37	35.69
2210	NYSE	DLB	Tue, Nov 26, 2013	35.43	35.97	35.40	35.79
2209	NYSE	DLB	Mon, Nov 25, 2013	35.45	35.48	35.14	35.40
2208	NYSE	DLB	Fri, Nov 22, 2013	35.05	35.50	35.04	35.48
2207	NYSE	DLB	Thu, Nov 21, 2013	34.95	35.49	34.88	35.23
2206	NYSE	DLB	Wed, Nov 20, 2013	35.01	35.18	34.80	34.82
2205	NYSE	DLB	Tue, Nov 19, 2013	35.59	35.62	34.86	34.94
2204	NYSE	DLB	Mon, Nov 18, 2013	35.56	35.92	35.40	35.66
2203	NYSE	DLB	Fri, Nov 15, 2013	35.67	35.81	35.47	35.60
2202	NYSE	DLB	Thu, Nov 14, 2013	35.16	35.66	35.00	35.57
2201	NYSE	DLB	Wed, Nov 13, 2013	35.23	35.39	34.80	35.23
2200	NYSE	DLB	Tue, Nov 12, 2013	35.30	35.66	35.19	35.49
2199	NYSE	DLB	Mon, Nov 11, 2013	35.25	35.51	35.15	35.34
2198	NYSE	DLB	Fri, Nov 8, 2013	34.94	35.53	34.90	35.41
2197	NYSE	DLB	Thu, Nov 7, 2013	34.97	35.01	34.77	34.95
2196	NYSE	DLB	Wed, Nov 6, 2013	35.30	35.54	34.93	35.04
2195	NYSE	DLB	Tue, Nov 5, 2013	35.19	35.36	35.00	35.15
2194	NYSE	DLB	Mon, Nov 4, 2013	35.54	35.60	35.22	35.42
2193	NYSE	DLB	Fri, Nov 1, 2013	35.58	35.69	35.08	35.57
2192	NYSE	DLB	Thu, Oct 31, 2013	35.77	35.96	35.42	35.74
2191	NYSE	DLB	Wed, Oct 30, 2013	36.29	38.36	35.24	35.89
2190	NYSE	DLB	Tue, Oct 29, 2013	35.10	36.37	35.04	36.29
2189	NYSE	DLB	Mon, Oct 28, 2013	35.20	35.33	34.96	35.16
2188	NYSE	DLB	Fri, Oct 25, 2013	34.95	35.53	34.86	35.32
2187	NYSE	DLB	Thu, Oct 24, 2013	35.09	35.23	34.81	35.11
2186	NYSE	DLB	Wed, Oct 23, 2013	35.82	35.91	34.69	35.07
2185	NYSE	DLB	Tue, Oct 22, 2013	35.28	36.12	35.28	35.80
2184	NYSE	DLB	Mon, Oct 21, 2013	35.15	35.68	35.07	35.56
2183	NYSE	DLB	Fri, Oct 18, 2013	35.09	35.35	35.01	35.32
2182	NYSE	DLB	Thu, Oct 17, 2013	35.00	35.22	34.87	35.13
2181	NYSE	DLB	Wed, Oct 16, 2013	35.06	35.70	35.06	35.28
2180	NYSE	DLB	Tue, Oct 15, 2013	34.95	35.24	34.88	35.12
2179	NYSE	DLB	Mon, Oct 14, 2013	35.00	35.30	34.85	35.26
2178	NYSE	DLB	Fri, Oct 11, 2013	35.20	35.38	34.83	35.17
2177	NYSE	DLB	Thu, Oct 10, 2013	34.94	35.55	34.89	35.50
2176	NYSE	DLB	Wed, Oct 9, 2013	34.77	34.99	34.38	34.63
2175	NYSE	DLB	Tue, Oct 8, 2013	35.00	35.08	34.75	34.78
2174	NYSE	DLB	Mon, Oct 7, 2013	35.00	35.40	34.70	35.16
2173	NYSE	DLB	Fri, Oct 4, 2013	34.90	35.43	34.78	35.29
2172	NYSE	DLB	Thu, Oct 3, 2013	34.62	34.99	34.49	34.91
2171	NYSE	DLB	Wed, Oct 2, 2013	34.54	34.91	34.41	34.77
2170	NYSE	DLB	Tue, Oct 1, 2013	34.54	34.88	34.50	34.83
2169	NYSE	DLB	Mon, Sep 30, 2013	34.00	34.58	33.94	34.51
2168	NYSE	DLB	Fri, Sep 27, 2013	34.69	34.93	34.39	34.39
2167	NYSE	DLB	Thu, Sep 26, 2013	35.00	35.19	34.85	34.93
2166	NYSE	DLB	Wed, Sep 25, 2013	34.97	35.17	34.71	35.03
2165	NYSE	DLB	Tue, Sep 24, 2013	34.56	35.14	34.38	34.99
2164	NYSE	DLB	Mon, Sep 23, 2013	34.44	34.75	34.33	34.59
2163	NYSE	DLB	Fri, Sep 20, 2013	34.71	34.80	34.43	34.49
2162	NYSE	DLB	Thu, Sep 19, 2013	34.52	34.94	34.33	34.75
2161	NYSE	DLB	Wed, Sep 18, 2013	34.50	34.68	34.28	34.53
2160	NYSE	DLB	Tue, Sep 17, 2013	33.48	34.46	33.34	34.45
2159	NYSE	DLB	Mon, Sep 16, 2013	33.42	33.63	33.19	33.23
2158	NYSE	DLB	Fri, Sep 13, 2013	32.33	33.48	32.33	33.16
2157	NYSE	DLB	Thu, Sep 12, 2013	32.22	32.44	32.06	32.21
2156	NYSE	DLB	Wed, Sep 11, 2013	31.99	32.52	31.92	32.27
2155	NYSE	DLB	Tue, Sep 10, 2013	31.85	32.19	31.80	32.14
2154	NYSE	DLB	Mon, Sep 9, 2013	31.42	32.12	31.42	32.10
2153	NYSE	DLB	Fri, Sep 6, 2013	31.81	31.99	31.29	31.38
2152	NYSE	DLB	Thu, Sep 5, 2013	31.61	31.79	31.43	31.66
2151	NYSE	DLB	Wed, Sep 4, 2013	31.44	31.89	31.29	31.54
2150	NYSE	DLB	Tue, Sep 3, 2013	31.84	32.15	31.19	31.45
2149	NYSE	DLB	Fri, Aug 30, 2013	31.90	31.96	31.28	31.43
2148	NYSE	DLB	Thu, Aug 29, 2013	31.65	31.88	31.50	31.87
2147	NYSE	DLB	Wed, Aug 28, 2013	31.65	31.99	31.60	31.71
2146	NYSE	DLB	Tue, Aug 27, 2013	32.20	32.50	31.64	31.70
2145	NYSE	DLB	Mon, Aug 26, 2013	32.29	32.90	32.29	32.60
2144	NYSE	DLB	Fri, Aug 23, 2013	32.40	32.52	32.24	32.35
2143	NYSE	DLB	Thu, Aug 22, 2013	32.44	32.63	32.11	32.39
2142	NYSE	DLB	Wed, Aug 21, 2013	32.49	32.85	32.22	32.34
2141	NYSE	DLB	Tue, Aug 20, 2013	32.45	32.92	32.38	32.60
2140	NYSE	DLB	Mon, Aug 19, 2013	32.56	32.81	32.34	32.52
2139	NYSE	DLB	Fri, Aug 16, 2013	32.96	33.49	32.49	32.51
2138	NYSE	DLB	Thu, Aug 15, 2013	32.36	33.24	32.33	33.01
2137	NYSE	DLB	Wed, Aug 14, 2013	33.00	33.15	32.57	32.74
2136	NYSE	DLB	Tue, Aug 13, 2013	33.12	33.38	32.94	33.04
2135	NYSE	DLB	Mon, Aug 12, 2013	32.82	33.23	32.49	33.07
2134	NYSE	DLB	Fri, Aug 9, 2013	32.62	32.97	32.44	32.82
2133	NYSE	DLB	Thu, Aug 8, 2013	32.80	33.20	32.63	32.77
2132	NYSE	DLB	Wed, Aug 7, 2013	32.64	33.20	32.33	32.65
2131	NYSE	DLB	Tue, Aug 6, 2013	32.81	33.35	32.46	32.66
2130	NYSE	DLB	Mon, Aug 5, 2013	32.93	33.12	32.74	32.82
2129	NYSE	DLB	Fri, Aug 2, 2013	33.05	33.19	32.79	32.97
2128	NYSE	DLB	Thu, Aug 1, 2013	33.15	33.31	32.92	33.22
2127	NYSE	DLB	Wed, Jul 31, 2013	33.39	33.54	32.80	32.89
2126	NYSE	DLB	Tue, Jul 30, 2013	33.04	33.54	32.86	33.39
2125	NYSE	DLB	Mon, Jul 29, 2013	32.89	33.18	32.72	33.00
2124	NYSE	DLB	Fri, Jul 26, 2013	31.25	33.28	31.00	33.01
2123	NYSE	DLB	Thu, Jul 25, 2013	33.49	34.21	33.46	34.18
2122	NYSE	DLB	Wed, Jul 24, 2013	33.79	33.98	33.35	33.43
2121	NYSE	DLB	Tue, Jul 23, 2013	34.01	34.14	33.50	33.68
2120	NYSE	DLB	Mon, Jul 22, 2013	33.82	34.12	33.64	33.95
2119	NYSE	DLB	Fri, Jul 19, 2013	33.75	34.00	33.40	33.80
2118	NYSE	DLB	Thu, Jul 18, 2013	33.87	34.18	33.87	34.03
2117	NYSE	DLB	Wed, Jul 17, 2013	33.91	34.23	33.81	33.88
2116	NYSE	DLB	Tue, Jul 16, 2013	34.31	34.38	33.56	33.83
2115	NYSE	DLB	Mon, Jul 15, 2013	34.49	34.67	34.13	34.30
2114	NYSE	DLB	Fri, Jul 12, 2013	34.26	34.65	34.03	34.50
2113	NYSE	DLB	Thu, Jul 11, 2013	34.02	34.37	33.79	34.20
2112	NYSE	DLB	Wed, Jul 10, 2013	34.03	34.31	33.62	33.69
2111	NYSE	DLB	Tue, Jul 9, 2013	34.44	34.68	34.03	34.15
2110	NYSE	DLB	Mon, Jul 8, 2013	34.00	34.44	33.76	34.17
2109	NYSE	DLB	Fri, Jul 5, 2013	34.00	34.27	33.69	33.92
2108	NYSE	DLB	Wed, Jul 3, 2013	33.45	33.99	33.28	33.66
2107	NYSE	DLB	Tue, Jul 2, 2013	33.59	33.99	33.33	33.56
2106	NYSE	DLB	Mon, Jul 1, 2013	33.64	34.07	33.52	33.78
2105	NYSE	DLB	Fri, Jun 28, 2013	33.46	33.86	33.30	33.45
2104	NYSE	DLB	Thu, Jun 27, 2013	33.63	34.04	33.41	33.50
2103	NYSE	DLB	Wed, Jun 26, 2013	33.30	33.68	33.28	33.48
2102	NYSE	DLB	Tue, Jun 25, 2013	33.05	33.27	32.88	33.10
2101	NYSE	DLB	Mon, Jun 24, 2013	33.04	33.17	32.67	32.72
2100	NYSE	DLB	Fri, Jun 21, 2013	33.26	33.56	32.79	33.29
2099	NYSE	DLB	Thu, Jun 20, 2013	33.77	33.86	33.04	33.13
2098	NYSE	DLB	Wed, Jun 19, 2013	34.41	34.63	33.97	34.09
2097	NYSE	DLB	Tue, Jun 18, 2013	34.00	34.61	34.00	34.51
2096	NYSE	DLB	Mon, Jun 17, 2013	33.96	34.43	33.89	34.07
2095	NYSE	DLB	Fri, Jun 14, 2013	34.05	34.23	33.42	33.75
2094	NYSE	DLB	Thu, Jun 13, 2013	33.74	34.26	33.42	34.17
2093	NYSE	DLB	Wed, Jun 12, 2013	34.98	35.11	33.74	33.92
2092	NYSE	DLB	Tue, Jun 11, 2013	34.47	34.89	33.58	34.85
2091	NYSE	DLB	Mon, Jun 10, 2013	35.04	35.23	34.68	35.00
2090	NYSE	DLB	Fri, Jun 7, 2013	34.89	35.09	34.81	34.96
2089	NYSE	DLB	Thu, Jun 6, 2013	34.34	34.97	34.34	34.75
2088	NYSE	DLB	Wed, Jun 5, 2013	34.51	34.66	34.20	34.40
2087	NYSE	DLB	Tue, Jun 4, 2013	34.61	34.85	34.40	34.70
2086	NYSE	DLB	Mon, Jun 3, 2013	35.00	35.48	34.23	34.71
2085	NYSE	DLB	Fri, May 31, 2013	35.14	35.67	34.75	35.00
2084	NYSE	DLB	Thu, May 30, 2013	35.47	35.63	35.15	35.32
2083	NYSE	DLB	Wed, May 29, 2013	35.45	35.89	35.22	35.54
2082	NYSE	DLB	Tue, May 28, 2013	34.85	35.78	34.75	35.60
2081	NYSE	DLB	Fri, May 24, 2013	33.82	34.69	33.82	34.53
2080	NYSE	DLB	Thu, May 23, 2013	33.01	34.29	33.01	34.18
2079	NYSE	DLB	Wed, May 22, 2013	34.80	34.95	33.33	33.42
2078	NYSE	DLB	Tue, May 21, 2013	34.85	34.91	34.80	34.81
2077	NYSE	DLB	Mon, May 20, 2013	34.25	34.87	34.25	34.77
2076	NYSE	DLB	Fri, May 17, 2013	34.19	34.68	34.13	34.43
2075	NYSE	DLB	Thu, May 16, 2013	34.45	34.97	34.27	34.38
2074	NYSE	DLB	Wed, May 15, 2013	34.45	34.78	34.39	34.69
2073	NYSE	DLB	Tue, May 14, 2013	34.10	34.82	34.10	34.52
2072	NYSE	DLB	Mon, May 13, 2013	34.31	34.46	33.81	34.00
2071	NYSE	DLB	Fri, May 10, 2013	33.01	34.46	33.01	34.31
2070	NYSE	DLB	Thu, May 9, 2013	32.50	33.42	32.48	33.03
2069	NYSE	DLB	Wed, May 8, 2013	32.41	32.72	32.26	32.72
2068	NYSE	DLB	Tue, May 7, 2013	32.45	32.52	32.20	32.48
2067	NYSE	DLB	Mon, May 6, 2013	32.39	32.48	32.13	32.29
2066	NYSE	DLB	Fri, May 3, 2013	31.96	32.65	31.89	32.34
2065	NYSE	DLB	Thu, May 2, 2013	31.99	32.13	31.58	31.61
2064	NYSE	DLB	Wed, May 1, 2013	32.80	32.87	31.88	31.94
2063	NYSE	DLB	Tue, Apr 30, 2013	32.60	32.89	32.46	32.85
2062	NYSE	DLB	Mon, Apr 29, 2013	33.64	34.02	32.31	32.57
2061	NYSE	DLB	Fri, Apr 26, 2013	33.38	34.72	32.65	33.58
2060	NYSE	DLB	Thu, Apr 25, 2013	32.27	33.32	32.27	32.38
2059	NYSE	DLB	Wed, Apr 24, 2013	32.34	32.48	32.02	32.10
2058	NYSE	DLB	Tue, Apr 23, 2013	31.51	32.45	31.49	32.39
2057	NYSE	DLB	Mon, Apr 22, 2013	31.78	31.92	31.14	31.55
2056	NYSE	DLB	Fri, Apr 19, 2013	31.42	32.01	31.19	31.86
2055	NYSE	DLB	Thu, Apr 18, 2013	31.97	32.17	31.30	31.38
2054	NYSE	DLB	Wed, Apr 17, 2013	32.70	32.70	31.80	31.95
2053	NYSE	DLB	Tue, Apr 16, 2013	32.33	32.97	32.12	32.82
2052	NYSE	DLB	Mon, Apr 15, 2013	32.82	32.83	32.00	32.03
2051	NYSE	DLB	Fri, Apr 12, 2013	33.11	33.24	32.66	33.01
2050	NYSE	DLB	Thu, Apr 11, 2013	33.89	33.96	32.89	33.26
2049	NYSE	DLB	Wed, Apr 10, 2013	33.54	34.26	33.34	33.96
2048	NYSE	DLB	Tue, Apr 9, 2013	32.62	33.81	32.46	33.53
2047	NYSE	DLB	Mon, Apr 8, 2013	32.38	32.68	32.14	32.60
2046	NYSE	DLB	Fri, Apr 5, 2013	32.76	32.80	32.33	32.42
2045	NYSE	DLB	Thu, Apr 4, 2013	33.19	33.26	32.79	32.97
2044	NYSE	DLB	Wed, Apr 3, 2013	32.99	33.23	32.95	33.12
2043	NYSE	DLB	Tue, Apr 2, 2013	32.89	33.16	32.85	32.97
2042	NYSE	DLB	Mon, Apr 1, 2013	33.56	33.56	32.87	33.04
2041	NYSE	DLB	Thu, Mar 28, 2013	33.19	33.57	32.94	33.56
2040	NYSE	DLB	Wed, Mar 27, 2013	32.85	33.49	32.85	33.19
2039	NYSE	DLB	Tue, Mar 26, 2013	33.01	33.04	32.68	33.00
2038	NYSE	DLB	Mon, Mar 25, 2013	32.50	33.05	32.40	32.98
2037	NYSE	DLB	Fri, Mar 22, 2013	32.55	32.55	32.23	32.51
2036	NYSE	DLB	Thu, Mar 21, 2013	32.80	32.87	32.28	32.55
2035	NYSE	DLB	Wed, Mar 20, 2013	32.76	33.29	32.70	32.92
2034	NYSE	DLB	Tue, Mar 19, 2013	32.75	32.75	32.38	32.68
2033	NYSE	DLB	Mon, Mar 18, 2013	32.77	33.00	32.59	32.76
2032	NYSE	DLB	Fri, Mar 15, 2013	32.71	33.00	32.44	32.97
2031	NYSE	DLB	Thu, Mar 14, 2013	32.66	32.86	32.52	32.82
2030	NYSE	DLB	Wed, Mar 13, 2013	32.43	32.71	32.29	32.65
2029	NYSE	DLB	Tue, Mar 12, 2013	32.72	32.72	32.35	32.43
2028	NYSE	DLB	Mon, Mar 11, 2013	32.63	32.73	32.41	32.68
2027	NYSE	DLB	Fri, Mar 8, 2013	32.65	32.94	32.48	32.68
2026	NYSE	DLB	Thu, Mar 7, 2013	32.37	32.72	32.25	32.65
2025	NYSE	DLB	Wed, Mar 6, 2013	32.16	32.41	31.97	32.37
2024	NYSE	DLB	Tue, Mar 5, 2013	31.77	32.18	31.70	32.02
2023	NYSE	DLB	Mon, Mar 4, 2013	31.79	31.94	31.50	31.67
2022	NYSE	DLB	Fri, Mar 1, 2013	31.71	32.04	31.62	31.87
2021	NYSE	DLB	Thu, Feb 28, 2013	31.95	32.37	31.73	31.88
2020	NYSE	DLB	Wed, Feb 27, 2013	31.58	31.94	31.41	31.90
2019	NYSE	DLB	Tue, Feb 26, 2013	31.88	31.89	31.51	31.65
2018	NYSE	DLB	Mon, Feb 25, 2013	31.44	31.79	31.39	31.71
2017	NYSE	DLB	Fri, Feb 22, 2013	31.22	31.52	31.11	31.42
2016	NYSE	DLB	Thu, Feb 21, 2013	31.46	31.66	30.88	31.09
2015	NYSE	DLB	Wed, Feb 20, 2013	31.93	32.11	31.61	31.67
2014	NYSE	DLB	Tue, Feb 19, 2013	31.73	32.18	31.72	32.03
2013	NYSE	DLB	Fri, Feb 15, 2013	32.12	32.30	31.73	31.73
2012	NYSE	DLB	Thu, Feb 14, 2013	31.39	32.36	31.34	32.18
2011	NYSE	DLB	Wed, Feb 13, 2013	31.80	32.05	31.06	31.54
2010	NYSE	DLB	Tue, Feb 12, 2013	31.46	32.21	31.45	31.75
2009	NYSE	DLB	Mon, Feb 11, 2013	31.68	31.74	30.78	31.54
2008	NYSE	DLB	Fri, Feb 8, 2013	31.82	32.00	31.60	31.74
2007	NYSE	DLB	Thu, Feb 7, 2013	31.80	31.94	31.45	31.67
2006	NYSE	DLB	Wed, Feb 6, 2013	32.00	32.09	31.63	31.98
2005	NYSE	DLB	Tue, Feb 5, 2013	32.05	32.42	32.00	32.22
2004	NYSE	DLB	Mon, Feb 4, 2013	32.20	32.50	31.86	32.01
2003	NYSE	DLB	Fri, Feb 1, 2013	32.47	32.91	32.00	32.39
2002	NYSE	DLB	Thu, Jan 31, 2013	32.20	32.36	31.80	32.31
2001	NYSE	DLB	Wed, Jan 30, 2013	32.94	34.09	32.13	32.30
2000	NYSE	DLB	Tue, Jan 29, 2013	31.81	32.05	31.59	31.75
1999	NYSE	DLB	Mon, Jan 28, 2013	31.15	31.99	31.15	31.88
1998	NYSE	DLB	Fri, Jan 25, 2013	31.38	31.49	31.20	31.32
1997	NYSE	DLB	Thu, Jan 24, 2013	31.00	31.53	30.82	31.29
1996	NYSE	DLB	Wed, Jan 23, 2013	31.30	31.80	31.00	31.10
1995	NYSE	DLB	Tue, Jan 22, 2013	30.48	31.37	30.42	31.30
1994	NYSE	DLB	Fri, Jan 18, 2013	29.85	30.54	29.50	30.42
1993	NYSE	DLB	Thu, Jan 17, 2013	30.00	30.10	29.75	29.85
1992	NYSE	DLB	Wed, Jan 16, 2013	29.99	30.18	29.66	29.87
1991	NYSE	DLB	Tue, Jan 15, 2013	30.37	30.52	29.62	30.10
1990	NYSE	DLB	Mon, Jan 14, 2013	30.74	31.00	30.17	30.39
1989	NYSE	DLB	Fri, Jan 11, 2013	30.14	30.81	30.05	30.70
1988	NYSE	DLB	Thu, Jan 10, 2013	29.66	30.14	29.62	30.14
1987	NYSE	DLB	Wed, Jan 9, 2013	29.62	30.04	29.29	29.48
1986	NYSE	DLB	Tue, Jan 8, 2013	30.28	30.52	29.59	29.67
1985	NYSE	DLB	Mon, Jan 7, 2013	30.17	30.56	30.02	30.40
1984	NYSE	DLB	Fri, Jan 4, 2013	29.77	30.48	29.65	30.44
1983	NYSE	DLB	Thu, Jan 3, 2013	30.00	30.00	29.62	29.85
1982	NYSE	DLB	Wed, Jan 2, 2013	29.97	30.32	29.77	30.00
1981	NYSE	DLB	Mon, Dec 31, 2012	28.85	29.42	28.85	29.33
1980	NYSE	DLB	Fri, Dec 28, 2012	29.03	29.15	28.89	28.98
1979	NYSE	DLB	Thu, Dec 27, 2012	29.51	29.51	28.66	29.11
1978	NYSE	DLB	Wed, Dec 26, 2012	29.91	30.05	28.96	29.29
1977	NYSE	DLB	Mon, Dec 24, 2012	29.74	30.47	29.61	29.91
1976	NYSE	DLB	Fri, Dec 21, 2012	31.35	31.40	29.77	30.49
1975	NYSE	DLB	Thu, Dec 20, 2012	31.43	31.83	30.81	31.72
1974	NYSE	DLB	Wed, Dec 19, 2012	31.76	31.83	31.15	31.21
1973	NYSE	DLB	Tue, Dec 18, 2012	35.51	35.73	35.04	35.37
1972	NYSE	DLB	Mon, Dec 17, 2012	33.62	35.81	33.51	35.34
1971	NYSE	DLB	Fri, Dec 14, 2012	33.95	34.07	32.48	33.20
1970	NYSE	DLB	Thu, Dec 13, 2012	35.05	35.68	33.51	33.77
1969	NYSE	DLB	Wed, Dec 12, 2012	36.40	37.01	34.76	35.00
1968	NYSE	DLB	Tue, Dec 11, 2012	34.34	34.53	34.12	34.19
1967	NYSE	DLB	Mon, Dec 10, 2012	33.65	34.34	33.58	34.25
1966	NYSE	DLB	Fri, Dec 7, 2012	33.84	33.93	33.41	33.83
1965	NYSE	DLB	Thu, Dec 6, 2012	33.40	33.84	33.09	33.77
1964	NYSE	DLB	Wed, Dec 5, 2012	32.86	33.68	32.76	33.42
1963	NYSE	DLB	Tue, Dec 4, 2012	32.55	32.97	32.47	32.87
1962	NYSE	DLB	Mon, Dec 3, 2012	33.35	33.35	32.50	32.50
1961	NYSE	DLB	Fri, Nov 30, 2012	33.06	33.40	32.77	33.37
1960	NYSE	DLB	Thu, Nov 29, 2012	32.92	33.43	32.92	33.05
1959	NYSE	DLB	Wed, Nov 28, 2012	32.15	33.00	32.04	32.93
1958	NYSE	DLB	Tue, Nov 27, 2012	32.24	32.50	31.97	32.11
1957	NYSE	DLB	Mon, Nov 26, 2012	32.50	32.50	31.99	32.21
1956	NYSE	DLB	Fri, Nov 23, 2012	32.39	32.67	32.33	32.62
1955	NYSE	DLB	Wed, Nov 21, 2012	32.01	32.41	31.86	32.26
1954	NYSE	DLB	Tue, Nov 20, 2012	31.67	32.03	31.26	32.01
1953	NYSE	DLB	Mon, Nov 19, 2012	31.57	31.95	31.32	31.80
1952	NYSE	DLB	Fri, Nov 16, 2012	32.00	32.15	31.10	31.58
1951	NYSE	DLB	Thu, Nov 15, 2012	30.71	31.90	30.71	31.88
1950	NYSE	DLB	Wed, Nov 14, 2012	31.21	31.51	30.60	30.62
1949	NYSE	DLB	Tue, Nov 13, 2012	31.76	31.93	31.23	31.25
1948	NYSE	DLB	Mon, Nov 12, 2012	32.85	33.47	31.80	31.85
1947	NYSE	DLB	Fri, Nov 9, 2012	32.25	34.15	31.67	32.74
1946	NYSE	DLB	Thu, Nov 8, 2012	33.65	34.60	33.51	34.11
1945	NYSE	DLB	Wed, Nov 7, 2012	34.51	34.59	33.76	33.91
1944	NYSE	DLB	Tue, Nov 6, 2012	34.68	35.14	34.31	34.74
1943	NYSE	DLB	Mon, Nov 5, 2012	33.45	35.21	32.65	34.84
1942	NYSE	DLB	Fri, Nov 2, 2012	33.37	34.46	32.99	34.10
1941	NYSE	DLB	Thu, Nov 1, 2012	31.72	33.22	31.31	33.17
1940	NYSE	DLB	Wed, Oct 31, 2012	30.80	31.90	30.64	31.59
1939	NYSE	DLB	Fri, Oct 26, 2012	31.29	31.39	30.67	30.74
1938	NYSE	DLB	Thu, Oct 25, 2012	31.64	31.75	31.17	31.23
1937	NYSE	DLB	Wed, Oct 24, 2012	31.76	31.98	31.46	31.50
1936	NYSE	DLB	Tue, Oct 23, 2012	31.67	31.71	31.28	31.52
1935	NYSE	DLB	Mon, Oct 22, 2012	30.16	32.00	30.16	31.80
1934	NYSE	DLB	Fri, Oct 19, 2012	31.84	31.98	31.54	31.75
1933	NYSE	DLB	Thu, Oct 18, 2012	31.85	32.17	31.72	31.86
1932	NYSE	DLB	Wed, Oct 17, 2012	31.83	31.99	31.58	31.72
1931	NYSE	DLB	Tue, Oct 16, 2012	31.18	31.77	31.16	31.74
1930	NYSE	DLB	Mon, Oct 15, 2012	31.10	31.43	30.77	31.14
1929	NYSE	DLB	Fri, Oct 12, 2012	31.77	31.77	30.42	30.92
1928	NYSE	DLB	Thu, Oct 11, 2012	31.96	32.07	31.50	31.72
1927	NYSE	DLB	Wed, Oct 10, 2012	32.60	32.81	31.77	31.77
1926	NYSE	DLB	Tue, Oct 9, 2012	33.05	33.13	32.51	32.54
1925	NYSE	DLB	Mon, Oct 8, 2012	33.08	33.38	32.83	33.19
1924	NYSE	DLB	Fri, Oct 5, 2012	33.05	33.90	33.03	33.19
1923	NYSE	DLB	Thu, Oct 4, 2012	32.51	33.11	32.49	32.98
1922	NYSE	DLB	Wed, Oct 3, 2012	31.90	32.92	31.90	32.42
1921	NYSE	DLB	Tue, Oct 2, 2012	32.30	32.47	31.51	31.85
1920	NYSE	DLB	Mon, Oct 1, 2012	32.79	33.03	32.18	32.28
1919	NYSE	DLB	Fri, Sep 28, 2012	33.94	34.12	32.75	32.75
1918	NYSE	DLB	Thu, Sep 27, 2012	33.64	34.66	33.52	34.09
1917	NYSE	DLB	Wed, Sep 26, 2012	34.15	34.55	33.44	33.58
1916	NYSE	DLB	Tue, Sep 25, 2012	34.92	35.00	34.12	34.17
1915	NYSE	DLB	Mon, Sep 24, 2012	34.50	35.11	34.39	34.98
1914	NYSE	DLB	Fri, Sep 21, 2012	34.97	35.00	34.51	34.54
1913	NYSE	DLB	Thu, Sep 20, 2012	35.07	35.12	34.60	34.85
1912	NYSE	DLB	Wed, Sep 19, 2012	35.05	35.33	34.93	35.09
1911	NYSE	DLB	Tue, Sep 18, 2012	34.85	35.30	34.56	35.00
1910	NYSE	DLB	Mon, Sep 17, 2012	35.40	35.45	34.37	34.80
1909	NYSE	DLB	Fri, Sep 14, 2012	34.96	35.82	34.90	35.42
1908	NYSE	DLB	Thu, Sep 13, 2012	34.72	35.06	34.32	34.98
1907	NYSE	DLB	Wed, Sep 12, 2012	35.41	35.71	34.45	34.71
1906	NYSE	DLB	Tue, Sep 11, 2012	35.04	35.60	34.78	35.22
1905	NYSE	DLB	Mon, Sep 10, 2012	34.68	35.44	34.55	34.94
1904	NYSE	DLB	Fri, Sep 7, 2012	34.38	35.17	34.31	34.46
1903	NYSE	DLB	Thu, Sep 6, 2012	33.66	34.54	33.58	34.42
1902	NYSE	DLB	Wed, Sep 5, 2012	33.47	33.77	33.46	33.49
1901	NYSE	DLB	Tue, Sep 4, 2012	33.31	33.88	33.24	33.44
1900	NYSE	DLB	Fri, Aug 31, 2012	33.19	33.67	32.97	33.18
1899	NYSE	DLB	Thu, Aug 30, 2012	33.63	33.76	32.80	33.01
1898	NYSE	DLB	Wed, Aug 29, 2012	34.24	34.28	33.53	33.75
1897	NYSE	DLB	Tue, Aug 28, 2012	34.08	34.44	33.72	34.14
1896	NYSE	DLB	Mon, Aug 27, 2012	34.13	34.38	33.88	34.06
1895	NYSE	DLB	Fri, Aug 24, 2012	33.60	34.30	33.54	33.97
1894	NYSE	DLB	Thu, Aug 23, 2012	34.56	34.62	33.23	33.64
1893	NYSE	DLB	Wed, Aug 22, 2012	35.05	35.09	34.34	34.59
1892	NYSE	DLB	Tue, Aug 21, 2012	35.68	35.95	34.84	34.97
1891	NYSE	DLB	Mon, Aug 20, 2012	35.30	35.56	34.90	35.54
1890	NYSE	DLB	Fri, Aug 17, 2012	35.33	35.46	34.91	35.19
1889	NYSE	DLB	Thu, Aug 16, 2012	34.60	35.47	34.41	35.36
1888	NYSE	DLB	Wed, Aug 15, 2012	34.28	34.86	34.27	34.54
1887	NYSE	DLB	Tue, Aug 14, 2012	34.66	34.74	34.00	34.30
1886	NYSE	DLB	Mon, Aug 13, 2012	34.38	34.92	33.78	34.37
1885	NYSE	DLB	Fri, Aug 10, 2012	33.99	34.63	33.75	34.60
1884	NYSE	DLB	Thu, Aug 9, 2012	33.84	34.48	33.58	34.41
1883	NYSE	DLB	Wed, Aug 8, 2012	34.01	34.10	33.41	33.78
1882	NYSE	DLB	Tue, Aug 7, 2012	31.75	34.23	31.75	34.09
1881	NYSE	DLB	Mon, Aug 6, 2012	30.94	32.29	30.94	31.90
1880	NYSE	DLB	Fri, Aug 3, 2012	32.70	33.11	30.27	30.67
1879	NYSE	DLB	Thu, Aug 2, 2012	35.61	36.03	34.87	35.80
1878	NYSE	DLB	Wed, Aug 1, 2012	35.26	39.18	35.26	36.03
1877	NYSE	DLB	Tue, Jul 31, 2012	34.85	35.59	34.81	35.25
1876	NYSE	DLB	Mon, Jul 30, 2012	35.20	35.28	34.76	34.90
1875	NYSE	DLB	Fri, Jul 27, 2012	34.94	35.38	34.48	35.28
1874	NYSE	DLB	Thu, Jul 26, 2012	35.14	35.30	34.59	34.85
1873	NYSE	DLB	Wed, Jul 25, 2012	35.02	35.47	34.67	34.79
1872	NYSE	DLB	Tue, Jul 24, 2012	35.05	35.20	34.59	35.00
1871	NYSE	DLB	Mon, Jul 23, 2012	34.88	35.37	34.51	35.13
1870	NYSE	DLB	Fri, Jul 20, 2012	35.12	35.62	34.94	35.41
1869	NYSE	DLB	Thu, Jul 19, 2012	34.94	35.48	34.88	35.30
1868	NYSE	DLB	Wed, Jul 18, 2012	34.56	35.10	33.86	34.90
1867	NYSE	DLB	Tue, Jul 17, 2012	38.04	38.17	35.36	35.50
1866	NYSE	DLB	Mon, Jul 16, 2012	38.06	38.19	37.91	38.04
1865	NYSE	DLB	Fri, Jul 13, 2012	38.13	38.78	37.97	38.04
1864	NYSE	DLB	Thu, Jul 12, 2012	38.00	38.34	37.52	38.02
1863	NYSE	DLB	Wed, Jul 11, 2012	38.80	39.35	38.07	38.27
1862	NYSE	DLB	Tue, Jul 10, 2012	39.84	39.88	38.41	38.74
1861	NYSE	DLB	Mon, Jul 9, 2012	40.65	40.83	39.67	39.73
1860	NYSE	DLB	Fri, Jul 6, 2012	41.75	41.95	40.56	40.82
1859	NYSE	DLB	Thu, Jul 5, 2012	42.40	42.70	42.00	42.17
1858	NYSE	DLB	Tue, Jul 3, 2012	41.56	42.70	41.56	42.69
1857	NYSE	DLB	Mon, Jul 2, 2012	41.27	41.77	41.04	41.62
1856	NYSE	DLB	Fri, Jun 29, 2012	41.16	41.54	41.12	41.30
1855	NYSE	DLB	Thu, Jun 28, 2012	40.65	40.65	39.88	40.59
1854	NYSE	DLB	Wed, Jun 27, 2012	41.68	42.19	41.54	41.62
1853	NYSE	DLB	Tue, Jun 26, 2012	41.37	41.78	41.35	41.54
1852	NYSE	DLB	Mon, Jun 25, 2012	41.18	41.42	40.89	41.37
1851	NYSE	DLB	Fri, Jun 22, 2012	42.03	42.08	41.48	41.80
1850	NYSE	DLB	Thu, Jun 21, 2012	42.53	42.75	41.69	41.77
1849	NYSE	DLB	Wed, Jun 20, 2012	42.75	42.98	42.05	42.42
1848	NYSE	DLB	Tue, Jun 19, 2012	42.51	43.13	42.51	42.80
1847	NYSE	DLB	Mon, Jun 18, 2012	42.14	42.54	41.87	42.50
1846	NYSE	DLB	Fri, Jun 15, 2012	42.10	42.66	42.00	42.27
1845	NYSE	DLB	Thu, Jun 14, 2012	41.30	42.20	41.02	42.09
1844	NYSE	DLB	Wed, Jun 13, 2012	41.66	42.00	41.15	41.28
1843	NYSE	DLB	Tue, Jun 12, 2012	41.28	42.02	41.28	41.70
1842	NYSE	DLB	Mon, Jun 11, 2012	42.12	42.35	41.17	41.17
1841	NYSE	DLB	Fri, Jun 8, 2012	41.88	41.97	41.36	41.80
1840	NYSE	DLB	Thu, Jun 7, 2012	42.83	43.00	41.97	41.99
1839	NYSE	DLB	Wed, Jun 6, 2012	41.77	42.83	41.74	42.51
1838	NYSE	DLB	Tue, Jun 5, 2012	40.55	41.70	40.49	41.36
1837	NYSE	DLB	Mon, Jun 4, 2012	41.37	41.61	40.32	40.78
1836	NYSE	DLB	Fri, Jun 1, 2012	42.49	42.60	41.26	41.40
1835	NYSE	DLB	Thu, May 31, 2012	43.56	43.72	42.66	42.89
1834	NYSE	DLB	Wed, May 30, 2012	43.75	43.89	43.18	43.62
1833	NYSE	DLB	Tue, May 29, 2012	43.92	44.33	43.92	43.98
1832	NYSE	DLB	Fri, May 25, 2012	43.74	44.17	43.74	43.96
1831	NYSE	DLB	Thu, May 24, 2012	44.13	44.41	43.68	44.00
1830	NYSE	DLB	Wed, May 23, 2012	43.86	44.21	42.91	43.91
1829	NYSE	DLB	Tue, May 22, 2012	44.40	44.87	43.94	44.22
1828	NYSE	DLB	Mon, May 21, 2012	44.14	44.42	43.78	44.37
1827	NYSE	DLB	Fri, May 18, 2012	44.26	44.44	43.60	44.11
1826	NYSE	DLB	Thu, May 17, 2012	45.01	45.34	44.18	44.25
1825	NYSE	DLB	Wed, May 16, 2012	44.98	45.60	44.96	45.11
1824	NYSE	DLB	Tue, May 15, 2012	44.82	45.40	44.59	44.95
1823	NYSE	DLB	Mon, May 14, 2012	44.40	45.37	44.35	44.82
1822	NYSE	DLB	Fri, May 11, 2012	44.34	45.44	44.24	44.92
1821	NYSE	DLB	Thu, May 10, 2012	43.70	45.00	43.00	44.56
1820	NYSE	DLB	Wed, May 9, 2012	44.38	44.81	43.99	44.50
1819	NYSE	DLB	Tue, May 8, 2012	44.22	45.31	43.95	44.74
1818	NYSE	DLB	Mon, May 7, 2012	43.71	45.83	43.36	44.76
1817	NYSE	DLB	Fri, May 4, 2012	45.18	45.77	42.57	44.22
1816	NYSE	DLB	Thu, May 3, 2012	38.57	38.67	37.59	37.63
1815	NYSE	DLB	Wed, May 2, 2012	38.51	39.09	38.32	38.70
1814	NYSE	DLB	Tue, May 1, 2012	39.22	39.40	38.62	38.71
1813	NYSE	DLB	Mon, Apr 30, 2012	39.29	39.43	38.97	39.23
1812	NYSE	DLB	Fri, Apr 27, 2012	39.45	40.04	39.14	39.39
1811	NYSE	DLB	Thu, Apr 26, 2012	38.43	39.53	38.34	39.45
1810	NYSE	DLB	Wed, Apr 25, 2012	38.05	38.65	38.05	38.56
1809	NYSE	DLB	Tue, Apr 24, 2012	37.09	37.57	36.70	37.53
1808	NYSE	DLB	Mon, Apr 23, 2012	37.48	37.50	37.03	37.12
1807	NYSE	DLB	Fri, Apr 20, 2012	38.00	38.55	37.96	38.06
1806	NYSE	DLB	Thu, Apr 19, 2012	38.16	38.35	37.33	37.74
1805	NYSE	DLB	Wed, Apr 18, 2012	37.18	38.56	37.18	38.24
1804	NYSE	DLB	Tue, Apr 17, 2012	36.82	37.52	36.61	37.46
1803	NYSE	DLB	Mon, Apr 16, 2012	36.89	36.96	36.34	36.55
1802	NYSE	DLB	Fri, Apr 13, 2012	37.29	37.34	36.58	36.62
1801	NYSE	DLB	Thu, Apr 12, 2012	37.03	37.80	37.03	37.47
1800	NYSE	DLB	Wed, Apr 11, 2012	36.85	37.49	36.70	37.00
1799	NYSE	DLB	Tue, Apr 10, 2012	36.89	37.19	36.03	36.33
1798	NYSE	DLB	Mon, Apr 9, 2012	36.85	37.23	36.64	37.04
1797	NYSE	DLB	Thu, Apr 5, 2012	37.85	37.94	37.47	37.64
1796	NYSE	DLB	Wed, Apr 4, 2012	37.82	38.13	37.40	37.93
1795	NYSE	DLB	Tue, Apr 3, 2012	38.07	38.33	37.99	38.28
1794	NYSE	DLB	Mon, Apr 2, 2012	37.98	38.23	37.63	38.08
1793	NYSE	DLB	Fri, Mar 30, 2012	38.48	38.49	37.96	38.06
1792	NYSE	DLB	Thu, Mar 29, 2012	37.88	38.36	37.60	38.27
1791	NYSE	DLB	Wed, Mar 28, 2012	38.84	38.90	37.95	38.28
1790	NYSE	DLB	Tue, Mar 27, 2012	38.97	39.16	38.79	38.84
1789	NYSE	DLB	Mon, Mar 26, 2012	38.47	38.95	38.47	38.94
1788	NYSE	DLB	Fri, Mar 23, 2012	37.92	38.28	37.54	38.15
1787	NYSE	DLB	Thu, Mar 22, 2012	37.83	38.09	37.36	37.88
1786	NYSE	DLB	Wed, Mar 21, 2012	38.47	38.58	38.18	38.24
1785	NYSE	DLB	Tue, Mar 20, 2012	39.02	39.04	38.22	38.35
1784	NYSE	DLB	Mon, Mar 19, 2012	38.68	39.50	38.68	39.08
1783	NYSE	DLB	Fri, Mar 16, 2012	39.08	39.23	38.74	38.89
1782	NYSE	DLB	Thu, Mar 15, 2012	38.80	39.35	38.79	39.08
1781	NYSE	DLB	Wed, Mar 14, 2012	38.86	39.13	38.20	38.74
1780	NYSE	DLB	Tue, Mar 13, 2012	38.60	39.06	38.53	39.04
1779	NYSE	DLB	Mon, Mar 12, 2012	38.35	38.41	37.79	38.41
1778	NYSE	DLB	Fri, Mar 9, 2012	37.87	38.68	37.85	38.41
1777	NYSE	DLB	Thu, Mar 8, 2012	37.09	37.85	36.87	37.75
1776	NYSE	DLB	Wed, Mar 7, 2012	36.24	36.79	35.97	36.63
1775	NYSE	DLB	Tue, Mar 6, 2012	36.57	36.68	35.85	35.95
1774	NYSE	DLB	Mon, Mar 5, 2012	37.81	37.92	36.49	37.12
1773	NYSE	DLB	Fri, Mar 2, 2012	38.20	38.58	37.85	37.97
1772	NYSE	DLB	Thu, Mar 1, 2012	38.11	38.76	37.93	38.12
1771	NYSE	DLB	Wed, Feb 29, 2012	39.20	39.42	37.96	38.07
1770	NYSE	DLB	Tue, Feb 28, 2012	39.10	39.45	38.95	39.21
1769	NYSE	DLB	Mon, Feb 27, 2012	38.51	39.20	38.08	39.11
1768	NYSE	DLB	Fri, Feb 24, 2012	38.55	39.57	38.51	38.89
1767	NYSE	DLB	Thu, Feb 23, 2012	38.86	38.91	38.13	38.61
1766	NYSE	DLB	Wed, Feb 22, 2012	39.35	39.69	38.89	38.92
1765	NYSE	DLB	Tue, Feb 21, 2012	39.42	39.59	39.04	39.54
1764	NYSE	DLB	Fri, Feb 17, 2012	39.52	39.65	39.08	39.32
1763	NYSE	DLB	Thu, Feb 16, 2012	37.88	39.42	37.88	39.33
1762	NYSE	DLB	Wed, Feb 15, 2012	37.45	38.22	37.36	38.09
1761	NYSE	DLB	Tue, Feb 14, 2012	37.37	37.44	36.95	37.36
1760	NYSE	DLB	Mon, Feb 13, 2012	37.89	38.20	37.10	37.60
1759	NYSE	DLB	Fri, Feb 10, 2012	38.12	38.17	37.43	37.51
1758	NYSE	DLB	Thu, Feb 9, 2012	38.41	38.92	38.02	38.38
1757	NYSE	DLB	Wed, Feb 8, 2012	38.37	38.74	38.02	38.41
1756	NYSE	DLB	Tue, Feb 7, 2012	37.48	38.34	37.41	37.97
1755	NYSE	DLB	Mon, Feb 6, 2012	37.57	38.12	37.52	37.81
1754	NYSE	DLB	Fri, Feb 3, 2012	38.76	38.81	38.01	38.03
1753	NYSE	DLB	Thu, Feb 2, 2012	38.42	38.64	38.02	38.11
1752	NYSE	DLB	Wed, Feb 1, 2012	36.35	38.76	35.80	38.42
1751	NYSE	DLB	Tue, Jan 31, 2012	36.31	36.44	35.83	36.37
1750	NYSE	DLB	Mon, Jan 30, 2012	35.82	36.31	35.45	36.12
1749	NYSE	DLB	Fri, Jan 27, 2012	35.56	36.58	35.55	36.10
1748	NYSE	DLB	Thu, Jan 26, 2012	36.88	37.19	35.40	35.72
1747	NYSE	DLB	Wed, Jan 25, 2012	36.45	36.77	36.05	36.59
1746	NYSE	DLB	Tue, Jan 24, 2012	36.80	37.18	36.36	36.60
1745	NYSE	DLB	Mon, Jan 23, 2012	35.02	37.35	35.02	37.19
1744	NYSE	DLB	Fri, Jan 20, 2012	34.71	35.57	34.71	34.92
1743	NYSE	DLB	Thu, Jan 19, 2012	33.30	34.79	33.29	34.68
1742	NYSE	DLB	Wed, Jan 18, 2012	32.80	33.22	32.55	33.05
1741	NYSE	DLB	Tue, Jan 17, 2012	32.86	33.44	32.56	32.63
1740	NYSE	DLB	Fri, Jan 13, 2012	33.01	33.19	32.36	32.40
1739	NYSE	DLB	Thu, Jan 12, 2012	33.19	33.48	33.04	33.30
1738	NYSE	DLB	Wed, Jan 11, 2012	32.76	33.20	32.48	33.11
1737	NYSE	DLB	Tue, Jan 10, 2012	32.14	32.72	32.14	32.60
1736	NYSE	DLB	Mon, Jan 9, 2012	31.48	31.96	31.32	31.86
1735	NYSE	DLB	Fri, Jan 6, 2012	30.95	31.38	30.75	31.27
1734	NYSE	DLB	Thu, Jan 5, 2012	30.65	30.99	30.33	30.84
1733	NYSE	DLB	Wed, Jan 4, 2012	31.29	31.37	30.68	30.68
1732	NYSE	DLB	Tue, Jan 3, 2012	31.24	31.89	31.22	31.40
1731	NYSE	DLB	Fri, Dec 30, 2011	30.76	30.83	30.33	30.51
1730	NYSE	DLB	Thu, Dec 29, 2011	30.43	30.95	30.42	30.81
1729	NYSE	DLB	Wed, Dec 28, 2011	30.95	31.09	30.22	30.43
1728	NYSE	DLB	Tue, Dec 27, 2011	31.16	31.42	30.89	31.02
1727	NYSE	DLB	Fri, Dec 23, 2011	31.43	31.56	31.00	31.27
1726	NYSE	DLB	Thu, Dec 22, 2011	31.15	31.60	31.15	31.36
1725	NYSE	DLB	Wed, Dec 21, 2011	30.79	31.24	30.58	31.16
1724	NYSE	DLB	Tue, Dec 20, 2011	30.87	31.48	30.87	30.90
1723	NYSE	DLB	Mon, Dec 19, 2011	31.48	31.69	30.27	30.33
1722	NYSE	DLB	Fri, Dec 16, 2011	31.61	32.01	31.16	31.40
1721	NYSE	DLB	Thu, Dec 15, 2011	31.81	32.22	31.32	31.45
1720	NYSE	DLB	Wed, Dec 14, 2011	31.80	32.19	31.28	31.37
1719	NYSE	DLB	Tue, Dec 13, 2011	32.64	32.98	31.94	32.14
1718	NYSE	DLB	Mon, Dec 12, 2011	32.37	32.64	31.89	32.46
1717	NYSE	DLB	Fri, Dec 9, 2011	31.52	33.15	31.52	32.89
1716	NYSE	DLB	Thu, Dec 8, 2011	32.50	32.50	31.20	31.38
1715	NYSE	DLB	Wed, Dec 7, 2011	31.90	32.68	31.59	32.54
1714	NYSE	DLB	Tue, Dec 6, 2011	32.15	32.46	31.60	32.07
1713	NYSE	DLB	Mon, Dec 5, 2011	33.57	33.95	32.01	32.18
1712	NYSE	DLB	Fri, Dec 2, 2011	32.95	33.73	32.84	33.12
1711	NYSE	DLB	Thu, Dec 1, 2011	32.73	33.17	32.33	32.49
1710	NYSE	DLB	Wed, Nov 30, 2011	31.86	32.92	31.84	32.92
1709	NYSE	DLB	Tue, Nov 29, 2011	31.23	31.49	30.92	31.15
1708	NYSE	DLB	Mon, Nov 28, 2011	30.82	31.50	30.79	31.21
1707	NYSE	DLB	Fri, Nov 25, 2011	29.79	30.30	29.65	30.00
1706	NYSE	DLB	Wed, Nov 23, 2011	30.34	30.43	29.80	29.82
1705	NYSE	DLB	Tue, Nov 22, 2011	31.03	31.11	29.80	30.68
1704	NYSE	DLB	Mon, Nov 21, 2011	30.86	30.87	30.11	30.50
1703	NYSE	DLB	Fri, Nov 18, 2011	29.55	32.41	29.30	30.70
1702	NYSE	DLB	Thu, Nov 17, 2011	27.50	27.88	27.27	27.69
1701	NYSE	DLB	Wed, Nov 16, 2011	27.86	28.35	27.70	27.70
1700	NYSE	DLB	Tue, Nov 15, 2011	27.92	28.12	27.71	27.97
1699	NYSE	DLB	Mon, Nov 14, 2011	28.79	29.20	27.86	27.98
1698	NYSE	DLB	Fri, Nov 11, 2011	29.25	29.81	28.67	28.78
1697	NYSE	DLB	Thu, Nov 10, 2011	28.58	29.23	28.19	28.85
1696	NYSE	DLB	Wed, Nov 9, 2011	30.05	30.35	28.22	28.33
1695	NYSE	DLB	Tue, Nov 8, 2011	31.00	31.63	30.75	31.56
1694	NYSE	DLB	Mon, Nov 7, 2011	30.78	30.96	30.10	30.77
1693	NYSE	DLB	Fri, Nov 4, 2011	30.45	30.76	29.93	30.66
1692	NYSE	DLB	Thu, Nov 3, 2011	29.84	30.52	29.01	30.48
1691	NYSE	DLB	Wed, Nov 2, 2011	29.29	29.99	29.14	29.58
1690	NYSE	DLB	Tue, Nov 1, 2011	28.30	29.20	28.21	28.82
1689	NYSE	DLB	Mon, Oct 31, 2011	30.63	30.71	29.20	29.24
1688	NYSE	DLB	Fri, Oct 28, 2011	30.92	31.40	30.53	30.74
1687	NYSE	DLB	Thu, Oct 27, 2011	30.42	31.38	30.20	30.53
1686	NYSE	DLB	Wed, Oct 26, 2011	29.52	29.73	28.57	29.55
1685	NYSE	DLB	Tue, Oct 25, 2011	29.62	29.69	28.81	29.03
1684	NYSE	DLB	Mon, Oct 24, 2011	28.71	29.96	28.59	29.88
1683	NYSE	DLB	Fri, Oct 21, 2011	28.71	28.71	28.12	28.59
1682	NYSE	DLB	Thu, Oct 20, 2011	28.51	28.83	27.36	28.27
1681	NYSE	DLB	Wed, Oct 19, 2011	28.37	28.79	28.15	28.56
1680	NYSE	DLB	Tue, Oct 18, 2011	27.72	28.69	27.72	28.51
1679	NYSE	DLB	Mon, Oct 17, 2011	29.20	29.20	27.77	27.84
1678	NYSE	DLB	Fri, Oct 14, 2011	29.61	29.79	29.10	29.28
1677	NYSE	DLB	Thu, Oct 13, 2011	29.40	29.46	28.98	29.30
1676	NYSE	DLB	Wed, Oct 12, 2011	29.79	29.84	29.36	29.55
1675	NYSE	DLB	Tue, Oct 11, 2011	29.03	29.91	28.97	29.46
1674	NYSE	DLB	Mon, Oct 10, 2011	28.91	29.77	28.91	29.34
1673	NYSE	DLB	Fri, Oct 7, 2011	29.03	29.25	27.62	28.33
1672	NYSE	DLB	Thu, Oct 6, 2011	27.71	29.10	27.69	29.01
1671	NYSE	DLB	Wed, Oct 5, 2011	27.25	27.94	26.69	27.75
1670	NYSE	DLB	Tue, Oct 4, 2011	26.00	27.31	25.70	27.30
1669	NYSE	DLB	Mon, Oct 3, 2011	27.18	27.25	26.16	26.28
1668	NYSE	DLB	Fri, Sep 30, 2011	28.10	28.34	27.40	27.44
1667	NYSE	DLB	Thu, Sep 29, 2011	29.16	29.40	27.66	28.57
1666	NYSE	DLB	Wed, Sep 28, 2011	29.61	30.14	28.73	28.75
1665	NYSE	DLB	Tue, Sep 27, 2011	29.44	30.58	29.20	29.61
1664	NYSE	DLB	Mon, Sep 26, 2011	27.97	28.88	27.50	28.86
1663	NYSE	DLB	Fri, Sep 23, 2011	27.50	28.29	27.36	27.86
1662	NYSE	DLB	Thu, Sep 22, 2011	28.20	28.21	27.36	27.64
1661	NYSE	DLB	Wed, Sep 21, 2011	30.21	30.35	28.80	28.80
1660	NYSE	DLB	Tue, Sep 20, 2011	30.56	31.03	30.23	30.26
1659	NYSE	DLB	Mon, Sep 19, 2011	31.32	31.32	30.33	30.54
1658	NYSE	DLB	Fri, Sep 16, 2011	32.00	32.31	31.57	31.70
1657	NYSE	DLB	Thu, Sep 15, 2011	32.07	32.16	31.45	31.93
1656	NYSE	DLB	Wed, Sep 14, 2011	31.90	32.20	31.35	31.89
1655	NYSE	DLB	Tue, Sep 13, 2011	31.23	31.88	31.14	31.69
1654	NYSE	DLB	Mon, Sep 12, 2011	31.19	31.54	30.47	31.26
1653	NYSE	DLB	Fri, Sep 9, 2011	32.39	32.57	31.10	31.48
1652	NYSE	DLB	Thu, Sep 8, 2011	33.41	33.60	32.60	32.71
1651	NYSE	DLB	Wed, Sep 7, 2011	32.55	33.72	32.42	33.49
1650	NYSE	DLB	Tue, Sep 6, 2011	31.31	32.11	31.28	32.09
1649	NYSE	DLB	Fri, Sep 2, 2011	32.35	32.47	31.65	32.12
1648	NYSE	DLB	Thu, Sep 1, 2011	33.55	33.92	32.92	33.07
1647	NYSE	DLB	Wed, Aug 31, 2011	33.77	34.50	33.41	33.60
1646	NYSE	DLB	Tue, Aug 30, 2011	33.89	34.14	33.28	33.49
1645	NYSE	DLB	Mon, Aug 29, 2011	34.04	34.40	33.81	33.83
1644	NYSE	DLB	Fri, Aug 26, 2011	32.42	34.08	32.41	33.50
1643	NYSE	DLB	Thu, Aug 25, 2011	32.82	33.16	31.92	32.45
1642	NYSE	DLB	Wed, Aug 24, 2011	32.50	33.00	32.17	32.71
1641	NYSE	DLB	Tue, Aug 23, 2011	32.40	32.99	31.89	32.36
1640	NYSE	DLB	Mon, Aug 22, 2011	32.26	33.20	32.02	32.18
1639	NYSE	DLB	Fri, Aug 19, 2011	32.00	33.06	31.62	31.68
1638	NYSE	DLB	Thu, Aug 18, 2011	32.76	33.17	32.14	32.39
1637	NYSE	DLB	Wed, Aug 17, 2011	33.52	33.95	33.45	33.64
1636	NYSE	DLB	Tue, Aug 16, 2011	32.75	33.48	32.63	33.23
1635	NYSE	DLB	Mon, Aug 15, 2011	32.83	33.50	32.63	32.95
1634	NYSE	DLB	Fri, Aug 12, 2011	33.12	33.38	32.15	32.58
1633	NYSE	DLB	Thu, Aug 11, 2011	32.04	33.03	31.86	32.70
1632	NYSE	DLB	Wed, Aug 10, 2011	31.28	32.67	30.51	31.71
1631	NYSE	DLB	Tue, Aug 9, 2011	29.65	32.01	29.38	31.96
1630	NYSE	DLB	Mon, Aug 8, 2011	30.35	30.82	28.89	29.30
1629	NYSE	DLB	Fri, Aug 5, 2011	32.49	32.50	29.41	30.89
1628	NYSE	DLB	Thu, Aug 4, 2011	40.40	40.76	37.64	37.67
1627	NYSE	DLB	Wed, Aug 3, 2011	40.50	40.97	39.60	40.75
1626	NYSE	DLB	Tue, Aug 2, 2011	41.41	41.89	40.52	40.55
1625	NYSE	DLB	Mon, Aug 1, 2011	43.12	43.21	41.18	41.61
1624	NYSE	DLB	Fri, Jul 29, 2011	42.73	42.92	41.91	42.36
1623	NYSE	DLB	Thu, Jul 28, 2011	43.05	43.62	42.80	43.17
1622	NYSE	DLB	Wed, Jul 27, 2011	44.49	44.49	42.90	43.21
1621	NYSE	DLB	Tue, Jul 26, 2011	44.22	45.36	44.04	44.73
1620	NYSE	DLB	Mon, Jul 25, 2011	44.45	44.67	44.13	44.37
1619	NYSE	DLB	Fri, Jul 22, 2011	43.99	44.86	43.72	44.86
1618	NYSE	DLB	Thu, Jul 21, 2011	43.67	44.27	43.33	44.27
1617	NYSE	DLB	Wed, Jul 20, 2011	42.97	43.67	42.54	43.61
1616	NYSE	DLB	Tue, Jul 19, 2011	41.79	42.83	41.77	42.69
1615	NYSE	DLB	Mon, Jul 18, 2011	42.04	42.24	41.39	41.63
1614	NYSE	DLB	Fri, Jul 15, 2011	41.69	42.23	41.27	42.23
1613	NYSE	DLB	Thu, Jul 14, 2011	41.62	42.04	41.17	41.51
1612	NYSE	DLB	Wed, Jul 13, 2011	41.32	41.95	41.25	41.59
1611	NYSE	DLB	Tue, Jul 12, 2011	41.01	41.43	40.82	41.15
1610	NYSE	DLB	Mon, Jul 11, 2011	40.79	41.25	40.59	41.17
1609	NYSE	DLB	Fri, Jul 8, 2011	41.26	41.41	40.78	41.38
1608	NYSE	DLB	Thu, Jul 7, 2011	40.46	41.75	40.36	41.53
1607	NYSE	DLB	Wed, Jul 6, 2011	41.95	41.95	40.36	40.41
1606	NYSE	DLB	Tue, Jul 5, 2011	43.05	43.08	41.67	41.89
1605	NYSE	DLB	Fri, Jul 1, 2011	42.50	43.29	42.25	43.15
1604	NYSE	DLB	Thu, Jun 30, 2011	41.96	42.81	41.89	42.46
1603	NYSE	DLB	Wed, Jun 29, 2011	42.06	42.28	41.78	41.93
1602	NYSE	DLB	Tue, Jun 28, 2011	42.03	42.27	41.83	41.90
1601	NYSE	DLB	Mon, Jun 27, 2011	41.48	42.21	41.44	41.84
1600	NYSE	DLB	Fri, Jun 24, 2011	42.65	42.72	41.59	41.90
1599	NYSE	DLB	Thu, Jun 23, 2011	42.05	42.79	41.97	42.62
1598	NYSE	DLB	Wed, Jun 22, 2011	42.47	42.79	42.19	42.48
1597	NYSE	DLB	Tue, Jun 21, 2011	42.79	42.90	42.40	42.60
1596	NYSE	DLB	Mon, Jun 20, 2011	42.53	42.79	42.28	42.70
1595	NYSE	DLB	Fri, Jun 17, 2011	43.47	43.79	42.48	42.70
1594	NYSE	DLB	Thu, Jun 16, 2011	43.51	43.70	42.94	43.13
1593	NYSE	DLB	Wed, Jun 15, 2011	43.90	44.10	43.46	43.60
1592	NYSE	DLB	Tue, Jun 14, 2011	44.15	44.50	44.10	44.14
1591	NYSE	DLB	Mon, Jun 13, 2011	44.18	44.28	43.85	44.02
1590	NYSE	DLB	Fri, Jun 10, 2011	44.04	44.65	43.56	44.18
1589	NYSE	DLB	Thu, Jun 9, 2011	44.26	44.59	44.18	44.30
1588	NYSE	DLB	Wed, Jun 8, 2011	44.31	44.79	44.14	44.27
1587	NYSE	DLB	Tue, Jun 7, 2011	44.35	44.82	44.00	44.50
1586	NYSE	DLB	Mon, Jun 6, 2011	45.35	45.62	44.03	44.26
1585	NYSE	DLB	Fri, Jun 3, 2011	45.14	45.90	44.95	45.58
1584	NYSE	DLB	Thu, Jun 2, 2011	45.37	46.52	45.20	45.73
1583	NYSE	DLB	Wed, Jun 1, 2011	46.56	47.05	45.07	45.29
1582	NYSE	DLB	Tue, May 31, 2011	47.10	47.26	46.37	46.74
1581	NYSE	DLB	Fri, May 27, 2011	46.44	47.00	46.33	46.71
1580	NYSE	DLB	Thu, May 26, 2011	45.90	46.41	45.75	46.35
1579	NYSE	DLB	Wed, May 25, 2011	47.10	47.14	46.19	46.19
1578	NYSE	DLB	Tue, May 24, 2011	47.73	47.82	47.02	47.43
1577	NYSE	DLB	Mon, May 23, 2011	47.99	47.99	47.04	47.71
1576	NYSE	DLB	Fri, May 20, 2011	49.12	49.20	48.61	48.68
1575	NYSE	DLB	Thu, May 19, 2011	49.19	49.32	49.02	49.24
1574	NYSE	DLB	Wed, May 18, 2011	48.35	49.50	48.32	49.19
1573	NYSE	DLB	Tue, May 17, 2011	47.68	48.63	47.51	48.51
1572	NYSE	DLB	Mon, May 16, 2011	48.50	48.56	47.44	47.68
1571	NYSE	DLB	Fri, May 13, 2011	49.73	50.10	48.46	48.60
1570	NYSE	DLB	Thu, May 12, 2011	49.57	50.11	49.10	49.84
1569	NYSE	DLB	Wed, May 11, 2011	50.12	50.15	49.31	49.79
1568	NYSE	DLB	Tue, May 10, 2011	49.95	50.22	49.43	50.15
1567	NYSE	DLB	Mon, May 9, 2011	49.17	49.82	48.68	49.78
1566	NYSE	DLB	Fri, May 6, 2011	47.97	50.10	47.51	49.07
1565	NYSE	DLB	Thu, May 5, 2011	49.64	51.28	49.23	50.77
1564	NYSE	DLB	Wed, May 4, 2011	50.13	50.25	48.78	49.81
1563	NYSE	DLB	Tue, May 3, 2011	50.43	50.64	49.81	50.19
1562	NYSE	DLB	Mon, May 2, 2011	50.29	50.86	50.15	50.47
1561	NYSE	DLB	Fri, Apr 29, 2011	49.97	50.15	49.63	50.06
1560	NYSE	DLB	Thu, Apr 28, 2011	49.55	50.22	49.55	50.04
1559	NYSE	DLB	Wed, Apr 27, 2011	49.65	49.90	49.13	49.49
1558	NYSE	DLB	Tue, Apr 26, 2011	49.20	49.78	49.16	49.49
1557	NYSE	DLB	Mon, Apr 25, 2011	47.99	49.15	47.92	49.08
1556	NYSE	DLB	Thu, Apr 21, 2011	48.11	48.07	47.31	47.79
1555	NYSE	DLB	Wed, Apr 20, 2011	45.42	48.28	45.42	47.77
1554	NYSE	DLB	Tue, Apr 19, 2011	45.65	45.69	44.41	44.48
1553	NYSE	DLB	Mon, Apr 18, 2011	45.99	46.12	45.18	45.62
1552	NYSE	DLB	Fri, Apr 15, 2011	46.25	47.35	46.10	46.23
1551	NYSE	DLB	Thu, Apr 14, 2011	49.82	49.82	45.86	46.10
1550	NYSE	DLB	Wed, Apr 13, 2011	50.50	50.58	49.66	49.87
1549	NYSE	DLB	Tue, Apr 12, 2011	50.58	50.73	49.74	50.27
1548	NYSE	DLB	Mon, Apr 11, 2011	51.22	51.59	50.70	50.75
1547	NYSE	DLB	Fri, Apr 8, 2011	51.34	51.47	50.70	51.04
1546	NYSE	DLB	Thu, Apr 7, 2011	49.43	51.23	49.43	50.99
1545	NYSE	DLB	Wed, Apr 6, 2011	48.00	49.51	47.85	49.39
1544	NYSE	DLB	Tue, Apr 5, 2011	48.03	48.34	47.60	47.90
1543	NYSE	DLB	Mon, Apr 4, 2011	48.15	48.42	47.67	47.99
1542	NYSE	DLB	Fri, Apr 1, 2011	49.33	49.30	48.01	48.25
1541	NYSE	DLB	Thu, Mar 31, 2011	49.01	49.92	48.89	49.21
1540	NYSE	DLB	Wed, Mar 30, 2011	49.67	49.82	48.92	49.00
1539	NYSE	DLB	Tue, Mar 29, 2011	48.75	49.38	48.41	49.25
1538	NYSE	DLB	Mon, Mar 28, 2011	48.22	49.42	48.22	48.56
1537	NYSE	DLB	Fri, Mar 25, 2011	49.00	49.22	48.00	48.10
1536	NYSE	DLB	Thu, Mar 24, 2011	48.29	48.92	47.91	48.91
1535	NYSE	DLB	Wed, Mar 23, 2011	47.61	48.20	46.80	48.09
1534	NYSE	DLB	Tue, Mar 22, 2011	48.67	48.73	47.41	47.55
1533	NYSE	DLB	Mon, Mar 21, 2011	48.48	48.73	48.17	48.64
1532	NYSE	DLB	Fri, Mar 18, 2011	48.23	48.61	47.52	48.03
1531	NYSE	DLB	Thu, Mar 17, 2011	49.73	49.73	47.58	47.74
1530	NYSE	DLB	Wed, Mar 16, 2011	50.13	50.66	48.55	48.83
1529	NYSE	DLB	Tue, Mar 15, 2011	49.14	50.31	49.00	49.97
1528	NYSE	DLB	Mon, Mar 14, 2011	50.74	51.60	50.16	50.24
1527	NYSE	DLB	Fri, Mar 11, 2011	50.04	51.03	50.01	50.83
1526	NYSE	DLB	Thu, Mar 10, 2011	50.50	50.63	49.66	50.13
1525	NYSE	DLB	Wed, Mar 9, 2011	51.40	51.77	50.80	51.22
1524	NYSE	DLB	Tue, Mar 8, 2011	50.05	51.90	49.72	51.41
1523	NYSE	DLB	Mon, Mar 7, 2011	51.68	51.83	49.51	50.00
1522	NYSE	DLB	Fri, Mar 4, 2011	51.20	51.60	50.89	51.29
1521	NYSE	DLB	Thu, Mar 3, 2011	50.39	51.40	50.33	51.16
1520	NYSE	DLB	Wed, Mar 2, 2011	49.52	50.49	49.46	49.93
1519	NYSE	DLB	Tue, Mar 1, 2011	50.70	50.83	49.40	49.42
1518	NYSE	DLB	Mon, Feb 28, 2011	51.57	52.26	50.51	50.57
1517	NYSE	DLB	Fri, Feb 25, 2011	51.35	51.50	50.75	51.29
1516	NYSE	DLB	Thu, Feb 24, 2011	50.98	51.38	50.42	51.12
1515	NYSE	DLB	Wed, Feb 23, 2011	51.20	51.59	50.93	51.13
1514	NYSE	DLB	Tue, Feb 22, 2011	51.65	51.89	50.59	51.37
1513	NYSE	DLB	Fri, Feb 18, 2011	51.74	51.98	51.45	51.93
1512	NYSE	DLB	Thu, Feb 17, 2011	51.25	52.20	50.93	51.49
1511	NYSE	DLB	Wed, Feb 16, 2011	51.62	51.64	50.57	51.29
1510	NYSE	DLB	Tue, Feb 15, 2011	52.34	52.34	51.08	51.49
1509	NYSE	DLB	Mon, Feb 14, 2011	53.89	54.05	52.40	52.72
1508	NYSE	DLB	Fri, Feb 11, 2011	53.48	53.90	53.34	53.80
1507	NYSE	DLB	Thu, Feb 10, 2011	54.20	54.25	53.42	53.74
1506	NYSE	DLB	Wed, Feb 9, 2011	54.81	54.94	53.90	54.51
1505	NYSE	DLB	Tue, Feb 8, 2011	54.94	55.53	54.66	54.93
1504	NYSE	DLB	Mon, Feb 7, 2011	56.70	57.37	54.91	55.12
1503	NYSE	DLB	Fri, Feb 4, 2011	57.21	57.60	54.10	56.56
1502	NYSE	DLB	Thu, Feb 3, 2011	60.25	61.68	59.79	61.56
1501	NYSE	DLB	Wed, Feb 2, 2011	60.14	61.35	60.04	60.26
1500	NYSE	DLB	Tue, Feb 1, 2011	60.21	60.41	58.39	60.27
1499	NYSE	DLB	Mon, Jan 31, 2011	60.84	60.84	59.63	59.70
1498	NYSE	DLB	Fri, Jan 28, 2011	62.19	62.19	60.18	60.50
1497	NYSE	DLB	Thu, Jan 27, 2011	62.60	62.60	61.46	61.85
1496	NYSE	DLB	Wed, Jan 26, 2011	60.12	62.42	60.12	62.09
1495	NYSE	DLB	Tue, Jan 25, 2011	60.05	60.56	59.95	59.99
1494	NYSE	DLB	Mon, Jan 24, 2011	60.58	60.63	59.68	60.06
1493	NYSE	DLB	Fri, Jan 21, 2011	60.45	61.80	60.19	60.29
1492	NYSE	DLB	Thu, Jan 20, 2011	61.05	61.25	59.90	60.19
1491	NYSE	DLB	Wed, Jan 19, 2011	60.61	62.35	60.61	61.66
1490	NYSE	DLB	Tue, Jan 18, 2011	61.02	61.02	59.19	60.69
1489	NYSE	DLB	Fri, Jan 14, 2011	62.79	63.02	61.28	61.51
1488	NYSE	DLB	Thu, Jan 13, 2011	65.74	65.87	62.80	63.00
1487	NYSE	DLB	Wed, Jan 12, 2011	66.89	67.02	65.43	65.83
1486	NYSE	DLB	Tue, Jan 11, 2011	67.04	67.39	66.43	66.61
1485	NYSE	DLB	Mon, Jan 10, 2011	67.35	67.50	66.36	66.90
1484	NYSE	DLB	Fri, Jan 7, 2011	67.60	68.02	67.03	67.64
1483	NYSE	DLB	Thu, Jan 6, 2011	67.51	68.16	67.40	67.45
1482	NYSE	DLB	Wed, Jan 5, 2011	67.50	68.48	67.47	67.51
1481	NYSE	DLB	Tue, Jan 4, 2011	67.94	68.00	67.48	67.53
1480	NYSE	DLB	Mon, Jan 3, 2011	67.22	68.88	67.03	67.64
1479	NYSE	DLB	Fri, Dec 31, 2010	66.66	67.00	65.81	66.70
1478	NYSE	DLB	Thu, Dec 30, 2010	66.70	66.97	66.42	66.66
1477	NYSE	DLB	Wed, Dec 29, 2010	67.30	67.50	66.79	66.94
1476	NYSE	DLB	Tue, Dec 28, 2010	66.78	67.47	66.46	67.40
1475	NYSE	DLB	Mon, Dec 27, 2010	66.53	66.97	66.08	66.78
1474	NYSE	DLB	Thu, Dec 23, 2010	66.14	66.78	66.14	66.49
1473	NYSE	DLB	Wed, Dec 22, 2010	66.79	66.90	66.24	66.39
1472	NYSE	DLB	Tue, Dec 21, 2010	67.30	67.44	66.47	66.79
1471	NYSE	DLB	Mon, Dec 20, 2010	67.64	67.65	66.24	66.85
1470	NYSE	DLB	Fri, Dec 17, 2010	66.56	67.77	66.56	67.75
1469	NYSE	DLB	Thu, Dec 16, 2010	66.45	66.57	65.47	66.57
1468	NYSE	DLB	Wed, Dec 15, 2010	67.09	67.32	66.48	66.63
1467	NYSE	DLB	Tue, Dec 14, 2010	67.49	67.73	66.86	67.24
1466	NYSE	DLB	Mon, Dec 13, 2010	67.93	68.44	67.51	67.65
1465	NYSE	DLB	Fri, Dec 10, 2010	67.61	67.70	67.12	67.34
1464	NYSE	DLB	Thu, Dec 9, 2010	66.26	67.92	66.17	67.88
1463	NYSE	DLB	Wed, Dec 8, 2010	66.52	66.86	65.51	66.01
1462	NYSE	DLB	Tue, Dec 7, 2010	67.11	67.51	66.06	66.44
1461	NYSE	DLB	Mon, Dec 6, 2010	65.82	66.81	65.52	66.44
1460	NYSE	DLB	Fri, Dec 3, 2010	65.12	66.12	64.92	65.93
1459	NYSE	DLB	Thu, Dec 2, 2010	65.63	65.78	64.94	65.30
1458	NYSE	DLB	Wed, Dec 1, 2010	63.93	65.87	63.93	65.79
1457	NYSE	DLB	Tue, Nov 30, 2010	63.23	63.79	62.41	63.29
1456	NYSE	DLB	Mon, Nov 29, 2010	64.85	64.85	63.03	64.07
1455	NYSE	DLB	Fri, Nov 26, 2010	65.17	65.59	64.95	65.25
1454	NYSE	DLB	Wed, Nov 24, 2010	64.66	65.94	64.63	65.69
1453	NYSE	DLB	Tue, Nov 23, 2010	64.79	64.98	63.79	64.27
1452	NYSE	DLB	Mon, Nov 22, 2010	64.58	65.67	64.44	65.47
1451	NYSE	DLB	Fri, Nov 19, 2010	64.31	65.21	63.82	64.95
1450	NYSE	DLB	Thu, Nov 18, 2010	64.38	64.96	64.28	64.33
1449	NYSE	DLB	Wed, Nov 17, 2010	63.83	64.16	63.49	63.94
1448	NYSE	DLB	Tue, Nov 16, 2010	64.03	64.50	63.16	63.85
1447	NYSE	DLB	Mon, Nov 15, 2010	65.53	65.53	64.42	64.68
1446	NYSE	DLB	Fri, Nov 12, 2010	65.11	66.16	65.04	65.53
1445	NYSE	DLB	Thu, Nov 11, 2010	66.13	66.56	65.39	65.69
1444	NYSE	DLB	Wed, Nov 10, 2010	67.00	67.35	66.00	67.22
1443	NYSE	DLB	Tue, Nov 9, 2010	67.94	68.93	66.73	67.11
1442	NYSE	DLB	Mon, Nov 8, 2010	69.50	69.69	68.42	69.23
1441	NYSE	DLB	Fri, Nov 5, 2010	64.94	69.54	64.66	69.51
1440	NYSE	DLB	Thu, Nov 4, 2010	65.85	67.48	65.28	65.85
1439	NYSE	DLB	Wed, Nov 3, 2010	63.78	65.29	63.34	65.19
1438	NYSE	DLB	Tue, Nov 2, 2010	63.22	63.89	62.86	63.77
1437	NYSE	DLB	Mon, Nov 1, 2010	61.80	63.10	61.80	62.93
1436	NYSE	DLB	Fri, Oct 29, 2010	61.15	63.17	61.13	61.68
1435	NYSE	DLB	Thu, Oct 28, 2010	62.33	62.69	60.15	61.25
1434	NYSE	DLB	Wed, Oct 27, 2010	61.40	62.43	60.98	61.85
1433	NYSE	DLB	Tue, Oct 26, 2010	62.50	62.62	61.56	61.86
1432	NYSE	DLB	Mon, Oct 25, 2010	62.99	63.17	62.51	62.58
1431	NYSE	DLB	Fri, Oct 22, 2010	61.43	62.69	61.22	62.56
1430	NYSE	DLB	Thu, Oct 21, 2010	60.79	61.80	60.79	61.36
1429	NYSE	DLB	Wed, Oct 20, 2010	60.38	60.77	60.13	60.60
1428	NYSE	DLB	Tue, Oct 19, 2010	60.36	60.92	59.63	60.15
1427	NYSE	DLB	Mon, Oct 18, 2010	61.29	61.81	61.17	61.21
1426	NYSE	DLB	Fri, Oct 15, 2010	61.31	61.76	60.51	61.29
1425	NYSE	DLB	Thu, Oct 14, 2010	62.67	63.26	60.61	60.76
1424	NYSE	DLB	Wed, Oct 13, 2010	59.40	60.52	59.21	60.25
1423	NYSE	DLB	Tue, Oct 12, 2010	57.66	59.09	57.26	58.92
1422	NYSE	DLB	Mon, Oct 11, 2010	58.06	58.06	57.24	57.52
1421	NYSE	DLB	Fri, Oct 8, 2010	57.80	58.42	56.89	58.10
1420	NYSE	DLB	Thu, Oct 7, 2010	58.50	58.72	57.72	57.80
1419	NYSE	DLB	Wed, Oct 6, 2010	60.00	60.21	57.45	57.91
1418	NYSE	DLB	Tue, Oct 5, 2010	58.78	60.19	58.42	59.92
1417	NYSE	DLB	Mon, Oct 4, 2010	57.48	57.82	56.69	57.77
1416	NYSE	DLB	Fri, Oct 1, 2010	57.53	57.81	56.82	57.48
1415	NYSE	DLB	Thu, Sep 30, 2010	59.21	59.49	56.71	56.81
1414	NYSE	DLB	Wed, Sep 29, 2010	60.08	60.30	58.56	58.86
1413	NYSE	DLB	Tue, Sep 28, 2010	58.71	60.69	57.73	60.32
1412	NYSE	DLB	Mon, Sep 27, 2010	62.15	62.66	61.30	61.92
1411	NYSE	DLB	Fri, Sep 24, 2010	60.90	62.55	60.90	61.74
1410	NYSE	DLB	Thu, Sep 23, 2010	59.93	61.00	59.52	60.21
1409	NYSE	DLB	Wed, Sep 22, 2010	61.38	62.95	59.55	60.21
1408	NYSE	DLB	Tue, Sep 21, 2010	60.06	61.10	58.35	60.08
1407	NYSE	DLB	Mon, Sep 20, 2010	56.18	60.49	55.96	60.25
1406	NYSE	DLB	Fri, Sep 17, 2010	55.87	56.18	55.56	55.95
1405	NYSE	DLB	Thu, Sep 16, 2010	54.43	55.94	54.43	55.74
1404	NYSE	DLB	Wed, Sep 15, 2010	54.42	54.99	54.16	54.68
1403	NYSE	DLB	Tue, Sep 14, 2010	55.16	55.56	54.50	55.27
1402	NYSE	DLB	Mon, Sep 13, 2010	54.87	55.43	54.62	55.16
1401	NYSE	DLB	Fri, Sep 10, 2010	54.69	54.86	53.86	54.12
1400	NYSE	DLB	Thu, Sep 9, 2010	56.82	56.82	53.54	54.48
1399	NYSE	DLB	Wed, Sep 8, 2010	56.50	56.78	55.70	56.04
1398	NYSE	DLB	Tue, Sep 7, 2010	56.91	57.35	56.08	56.15
1397	NYSE	DLB	Fri, Sep 3, 2010	58.06	58.22	57.03	57.19
1396	NYSE	DLB	Thu, Sep 2, 2010	56.75	57.69	56.55	57.46
1395	NYSE	DLB	Wed, Sep 1, 2010	56.17	57.70	56.17	56.86
1394	NYSE	DLB	Tue, Aug 31, 2010	54.92	55.86	54.92	55.42
1393	NYSE	DLB	Mon, Aug 30, 2010	55.66	55.96	55.22	55.25
1392	NYSE	DLB	Fri, Aug 27, 2010	54.08	56.28	53.81	55.90
1391	NYSE	DLB	Thu, Aug 26, 2010	54.08	55.22	53.71	53.79
1390	NYSE	DLB	Wed, Aug 25, 2010	53.59	54.08	52.68	53.79
1389	NYSE	DLB	Tue, Aug 24, 2010	53.79	54.44	52.19	53.76
1388	NYSE	DLB	Mon, Aug 23, 2010	57.24	57.57	54.43	54.59
1387	NYSE	DLB	Fri, Aug 20, 2010	56.84	57.34	56.70	57.15
1386	NYSE	DLB	Thu, Aug 19, 2010	57.67	58.50	56.93	57.14
1385	NYSE	DLB	Wed, Aug 18, 2010	58.63	58.65	57.91	58.06
1384	NYSE	DLB	Tue, Aug 17, 2010	56.36	58.65	56.36	58.35
1383	NYSE	DLB	Mon, Aug 16, 2010	56.24	56.84	55.66	56.10
1382	NYSE	DLB	Fri, Aug 13, 2010	59.16	59.26	56.12	56.16
1381	NYSE	DLB	Thu, Aug 12, 2010	57.51	59.33	57.51	59.30
1380	NYSE	DLB	Wed, Aug 11, 2010	59.94	59.94	57.12	58.68
1379	NYSE	DLB	Tue, Aug 10, 2010	62.12	62.19	60.30	60.75
1378	NYSE	DLB	Mon, Aug 9, 2010	63.21	63.61	62.77	62.81
1377	NYSE	DLB	Fri, Aug 6, 2010	62.69	63.08	60.97	62.86
1376	NYSE	DLB	Thu, Aug 5, 2010	63.54	64.19	62.69	63.22
1375	NYSE	DLB	Wed, Aug 4, 2010	63.01	63.87	62.70	63.54
1374	NYSE	DLB	Tue, Aug 3, 2010	62.25	63.33	62.25	63.02
1373	NYSE	DLB	Mon, Aug 2, 2010	64.12	65.04	62.39	62.58
1372	NYSE	DLB	Fri, Jul 30, 2010	62.40	64.72	61.36	63.47
1371	NYSE	DLB	Thu, Jul 29, 2010	67.01	67.01	64.57	65.84
1370	NYSE	DLB	Wed, Jul 28, 2010	67.23	67.36	66.11	66.48
1369	NYSE	DLB	Tue, Jul 27, 2010	69.46	70.14	66.78	67.20
1368	NYSE	DLB	Mon, Jul 26, 2010	68.59	69.45	68.34	69.15
1367	NYSE	DLB	Fri, Jul 23, 2010	67.55	68.48	66.75	68.34
1366	NYSE	DLB	Thu, Jul 22, 2010	67.57	68.44	67.15	67.50
1365	NYSE	DLB	Wed, Jul 21, 2010	67.76	67.91	66.29	66.53
1364	NYSE	DLB	Tue, Jul 20, 2010	66.06	67.70	65.42	67.49
1363	NYSE	DLB	Mon, Jul 19, 2010	65.78	67.12	65.16	66.97
1362	NYSE	DLB	Fri, Jul 16, 2010	66.62	67.23	65.09	65.19
1361	NYSE	DLB	Thu, Jul 15, 2010	68.11	68.71	67.20	67.69
1360	NYSE	DLB	Wed, Jul 14, 2010	66.85	68.18	66.59	68.07
1359	NYSE	DLB	Tue, Jul 13, 2010	65.23	67.64	65.23	66.68
1358	NYSE	DLB	Mon, Jul 12, 2010	64.32	65.22	63.45	64.99
1357	NYSE	DLB	Fri, Jul 9, 2010	65.07	65.07	64.04	64.54
1356	NYSE	DLB	Thu, Jul 8, 2010	64.48	65.14	64.24	64.71
1355	NYSE	DLB	Wed, Jul 7, 2010	62.49	64.20	62.45	64.20
1354	NYSE	DLB	Tue, Jul 6, 2010	63.63	65.30	61.87	62.38
1353	NYSE	DLB	Fri, Jul 2, 2010	62.11	62.83	61.62	62.55
1352	NYSE	DLB	Thu, Jul 1, 2010	62.24	62.71	60.35	62.18
1351	NYSE	DLB	Wed, Jun 30, 2010	63.13	64.28	62.29	62.69
1350	NYSE	DLB	Tue, Jun 29, 2010	66.17	66.17	63.00	63.47
1349	NYSE	DLB	Mon, Jun 28, 2010	66.66	67.10	66.10	66.39
1348	NYSE	DLB	Fri, Jun 25, 2010	66.04	66.83	65.27	66.46
1347	NYSE	DLB	Thu, Jun 24, 2010	66.24	66.40	65.19	65.75
1346	NYSE	DLB	Wed, Jun 23, 2010	65.75	66.68	65.18	66.18
1345	NYSE	DLB	Tue, Jun 22, 2010	66.45	67.01	65.31	65.61
1344	NYSE	DLB	Mon, Jun 21, 2010	67.97	68.31	66.46	66.83
1343	NYSE	DLB	Fri, Jun 18, 2010	68.14	68.68	66.84	67.24
1342	NYSE	DLB	Thu, Jun 17, 2010	68.75	68.88	67.68	68.26
1341	NYSE	DLB	Wed, Jun 16, 2010	69.36	69.45	68.08	68.38
1340	NYSE	DLB	Tue, Jun 15, 2010	67.09	69.44	66.95	69.37
1339	NYSE	DLB	Mon, Jun 14, 2010	67.18	67.50	66.38	66.52
1338	NYSE	DLB	Fri, Jun 11, 2010	66.19	66.93	65.75	66.60
1337	NYSE	DLB	Thu, Jun 10, 2010	65.27	66.53	64.65	66.51
1336	NYSE	DLB	Wed, Jun 9, 2010	64.06	65.08	63.58	64.26
1335	NYSE	DLB	Tue, Jun 8, 2010	64.60	65.54	62.81	63.44
1334	NYSE	DLB	Mon, Jun 7, 2010	66.00	67.03	64.43	64.84
1333	NYSE	DLB	Fri, Jun 4, 2010	68.30	68.30	65.55	66.15
1332	NYSE	DLB	Thu, Jun 3, 2010	67.84	68.82	67.21	68.71
1331	NYSE	DLB	Wed, Jun 2, 2010	64.90	66.19	64.67	66.14
1330	NYSE	DLB	Tue, Jun 1, 2010	65.60	66.50	65.00	65.00
1329	NYSE	DLB	Fri, May 28, 2010	66.43	66.98	65.73	66.01
1328	NYSE	DLB	Thu, May 27, 2010	64.29	66.74	64.93	66.72
1327	NYSE	DLB	Wed, May 26, 2010	62.99	64.66	62.30	63.60
1326	NYSE	DLB	Tue, May 25, 2010	60.68	62.04	60.03	62.00
1325	NYSE	DLB	Mon, May 24, 2010	61.28	62.59	61.25	62.09
1324	NYSE	DLB	Fri, May 21, 2010	59.63	61.99	58.76	61.96
1323	NYSE	DLB	Thu, May 20, 2010	62.04	62.28	60.03	60.60
1322	NYSE	DLB	Wed, May 19, 2010	63.46	64.04	62.91	63.25
1321	NYSE	DLB	Tue, May 18, 2010	64.27	64.98	62.81	63.72
1320	NYSE	DLB	Mon, May 17, 2010	64.56	65.05	62.69	64.23
1319	NYSE	DLB	Fri, May 14, 2010	66.95	66.95	64.62	64.66
1318	NYSE	DLB	Thu, May 13, 2010	68.68	68.99	67.03	67.16
1317	NYSE	DLB	Wed, May 12, 2010	67.18	68.79	67.18	68.62
1316	NYSE	DLB	Tue, May 11, 2010	67.50	68.50	66.77	67.09
1315	NYSE	DLB	Mon, May 10, 2010	65.88	68.27	65.88	67.80
1314	NYSE	DLB	Fri, May 7, 2010	65.27	65.47	62.61	63.79
1313	NYSE	DLB	Thu, May 6, 2010	65.49	66.41	60.01	65.23
1312	NYSE	DLB	Wed, May 5, 2010	64.75	66.75	63.29	66.23
1311	NYSE	DLB	Tue, May 4, 2010	67.66	67.95	65.46	66.10
1310	NYSE	DLB	Mon, May 3, 2010	68.25	69.72	68.09	68.28
1309	NYSE	DLB	Fri, Apr 30, 2010	66.24	69.05	65.78	68.72
1308	NYSE	DLB	Thu, Apr 29, 2010	62.13	62.74	61.53	62.52
1307	NYSE	DLB	Wed, Apr 28, 2010	62.00	62.37	61.29	61.88
1306	NYSE	DLB	Tue, Apr 27, 2010	62.65	63.63	61.68	61.87
1305	NYSE	DLB	Mon, Apr 26, 2010	61.50	62.76	61.44	62.34
1304	NYSE	DLB	Fri, Apr 23, 2010	61.00	61.71	60.86	61.53
1303	NYSE	DLB	Thu, Apr 22, 2010	59.90	60.86	59.14	60.82
1302	NYSE	DLB	Wed, Apr 21, 2010	59.60	60.05	59.57	60.03
1301	NYSE	DLB	Tue, Apr 20, 2010	58.71	59.90	58.71	59.48
1300	NYSE	DLB	Mon, Apr 19, 2010	59.31	59.37	58.16	58.64
1299	NYSE	DLB	Fri, Apr 16, 2010	59.12	59.39	58.58	59.13
1298	NYSE	DLB	Thu, Apr 15, 2010	59.44	59.48	58.96	59.09
1297	NYSE	DLB	Wed, Apr 14, 2010	58.45	59.34	58.45	59.24
1296	NYSE	DLB	Tue, Apr 13, 2010	58.60	58.89	58.09	58.39
1295	NYSE	DLB	Mon, Apr 12, 2010	59.45	59.63	58.76	58.81
1294	NYSE	DLB	Fri, Apr 9, 2010	58.90	59.42	58.55	59.37
1293	NYSE	DLB	Thu, Apr 8, 2010	59.26	59.26	58.17	58.70
1292	NYSE	DLB	Wed, Apr 7, 2010	59.10	60.00	58.89	59.30
1291	NYSE	DLB	Tue, Apr 6, 2010	59.53	59.62	59.02	59.09
1290	NYSE	DLB	Mon, Apr 5, 2010	59.45	59.96	59.11	59.96
1289	NYSE	DLB	Thu, Apr 1, 2010	59.01	59.66	58.80	59.11
1288	NYSE	DLB	Wed, Mar 31, 2010	58.86	59.57	58.50	58.67
1287	NYSE	DLB	Tue, Mar 30, 2010	59.53	59.99	58.95	59.07
1286	NYSE	DLB	Mon, Mar 29, 2010	59.21	59.56	58.72	59.31
1285	NYSE	DLB	Fri, Mar 26, 2010	58.65	59.44	58.55	59.19
1284	NYSE	DLB	Thu, Mar 25, 2010	59.14	59.73	58.77	58.80
1283	NYSE	DLB	Wed, Mar 24, 2010	59.33	59.59	58.57	58.66
1282	NYSE	DLB	Tue, Mar 23, 2010	58.73	59.62	58.44	59.36
1281	NYSE	DLB	Mon, Mar 22, 2010	57.62	58.84	56.55	58.76
1280	NYSE	DLB	Fri, Mar 19, 2010	58.57	59.19	57.79	58.00
1279	NYSE	DLB	Thu, Mar 18, 2010	59.00	59.43	58.50	58.71
1278	NYSE	DLB	Wed, Mar 17, 2010	57.38	58.80	57.38	58.77
1277	NYSE	DLB	Tue, Mar 16, 2010	57.23	57.30	56.58	57.06
1276	NYSE	DLB	Mon, Mar 15, 2010	57.61	58.35	56.94	57.27
1275	NYSE	DLB	Fri, Mar 12, 2010	57.69	58.14	57.13	57.91
1274	NYSE	DLB	Thu, Mar 11, 2010	57.22	57.42	56.53	57.29
1273	NYSE	DLB	Wed, Mar 10, 2010	56.54	57.29	56.34	56.98
1272	NYSE	DLB	Tue, Mar 9, 2010	56.50	57.12	56.34	56.55
1271	NYSE	DLB	Mon, Mar 8, 2010	57.03	57.15	56.50	56.72
1270	NYSE	DLB	Fri, Mar 5, 2010	56.22	57.13	56.20	56.85
1269	NYSE	DLB	Thu, Mar 4, 2010	55.84	56.23	55.39	56.05
1268	NYSE	DLB	Wed, Mar 3, 2010	55.77	56.30	55.66	55.97
1267	NYSE	DLB	Tue, Mar 2, 2010	54.95	55.80	54.85	55.77
1266	NYSE	DLB	Mon, Mar 1, 2010	53.45	54.99	53.31	54.84
1265	NYSE	DLB	Fri, Feb 26, 2010	52.18	53.40	51.20	53.27
1264	NYSE	DLB	Thu, Feb 25, 2010	51.84	52.58	51.14	52.49
1263	NYSE	DLB	Wed, Feb 24, 2010	52.50	52.67	52.11	52.50
1262	NYSE	DLB	Tue, Feb 23, 2010	52.54	52.75	52.14	52.38
1261	NYSE	DLB	Mon, Feb 22, 2010	53.69	53.69	52.55	52.74
1260	NYSE	DLB	Fri, Feb 19, 2010	52.81	53.58	52.64	53.51
1259	NYSE	DLB	Thu, Feb 18, 2010	53.21	53.26	52.87	53.12
1258	NYSE	DLB	Wed, Feb 17, 2010	53.24	53.26	52.83	53.08
1257	NYSE	DLB	Tue, Feb 16, 2010	53.38	53.38	52.74	53.11
1256	NYSE	DLB	Fri, Feb 12, 2010	52.36	53.13	51.23	53.08
1255	NYSE	DLB	Thu, Feb 11, 2010	52.38	52.90	51.93	52.86
1254	NYSE	DLB	Wed, Feb 10, 2010	51.70	52.65	51.69	52.32
1253	NYSE	DLB	Tue, Feb 9, 2010	51.38	52.20	51.00	51.73
1252	NYSE	DLB	Mon, Feb 8, 2010	52.32	52.46	50.98	51.19
1251	NYSE	DLB	Fri, Feb 5, 2010	50.87	52.45	49.84	52.42
1250	NYSE	DLB	Thu, Feb 4, 2010	51.19	53.33	50.20	50.93
1249	NYSE	DLB	Wed, Feb 3, 2010	50.36	51.14	49.72	50.03
1248	NYSE	DLB	Tue, Feb 2, 2010	51.39	51.48	50.50	50.60
1247	NYSE	DLB	Mon, Feb 1, 2010	50.32	51.27	50.18	51.10
1246	NYSE	DLB	Fri, Jan 29, 2010	50.64	51.51	50.12	50.33
1245	NYSE	DLB	Thu, Jan 28, 2010	50.27	50.59	49.67	50.27
1244	NYSE	DLB	Wed, Jan 27, 2010	49.83	50.45	49.59	50.24
1243	NYSE	DLB	Tue, Jan 26, 2010	50.17	50.38	49.49	49.58
1242	NYSE	DLB	Mon, Jan 25, 2010	48.95	50.58	48.78	50.46
1241	NYSE	DLB	Fri, Jan 22, 2010	49.54	49.83	47.59	47.63
1240	NYSE	DLB	Thu, Jan 21, 2010	49.54	50.32	49.02	49.36
1239	NYSE	DLB	Wed, Jan 20, 2010	50.23	50.45	48.92	49.26
1238	NYSE	DLB	Tue, Jan 19, 2010	50.07	50.52	49.98	50.27
1237	NYSE	DLB	Fri, Jan 15, 2010	51.16	51.52	49.97	50.13
1236	NYSE	DLB	Thu, Jan 14, 2010	50.94	51.61	50.89	51.17
1235	NYSE	DLB	Wed, Jan 13, 2010	50.00	51.03	49.73	50.97
1234	NYSE	DLB	Tue, Jan 12, 2010	49.77	50.20	49.62	49.96
1233	NYSE	DLB	Mon, Jan 11, 2010	50.94	50.96	49.65	50.13
1232	NYSE	DLB	Fri, Jan 8, 2010	50.55	51.02	50.29	50.94
1231	NYSE	DLB	Thu, Jan 7, 2010	49.90	50.62	49.52	50.51
1230	NYSE	DLB	Wed, Jan 6, 2010	49.23	49.99	49.10	49.93
1229	NYSE	DLB	Tue, Jan 5, 2010	48.50	49.20	48.50	49.05
1228	NYSE	DLB	Mon, Jan 4, 2010	47.87	48.82	47.81	48.79
1227	NYSE	DLB	Thu, Dec 31, 2009	47.80	47.98	47.58	47.73
1226	NYSE	DLB	Wed, Dec 30, 2009	47.21	47.81	47.06	47.70
1225	NYSE	DLB	Tue, Dec 29, 2009	47.40	47.59	47.02	47.27
1224	NYSE	DLB	Mon, Dec 28, 2009	47.48	47.83	47.15	47.42
1223	NYSE	DLB	Thu, Dec 24, 2009	47.12	47.65	46.08	47.48
1222	NYSE	DLB	Wed, Dec 23, 2009	47.21	47.24	46.06	46.97
1221	NYSE	DLB	Tue, Dec 22, 2009	46.90	47.80	46.76	47.41
1220	NYSE	DLB	Mon, Dec 21, 2009	46.35	47.07	45.81	46.76
1219	NYSE	DLB	Fri, Dec 18, 2009	44.99	46.35	44.99	46.35
1218	NYSE	DLB	Thu, Dec 17, 2009	45.43	45.55	44.89	44.91
1217	NYSE	DLB	Wed, Dec 16, 2009	45.03	45.71	44.85	45.44
1216	NYSE	DLB	Tue, Dec 15, 2009	45.05	45.26	44.88	44.99
1215	NYSE	DLB	Mon, Dec 14, 2009	44.61	45.24	44.23	45.03
1214	NYSE	DLB	Fri, Dec 11, 2009	44.46	45.17	44.11	44.48
1213	NYSE	DLB	Thu, Dec 10, 2009	45.39	45.50	44.59	44.59
1212	NYSE	DLB	Wed, Dec 9, 2009	45.71	45.95	45.15	45.43
1211	NYSE	DLB	Tue, Dec 8, 2009	46.04	46.09	45.36	45.63
1210	NYSE	DLB	Mon, Dec 7, 2009	45.33	46.20	45.31	46.03
1209	NYSE	DLB	Fri, Dec 4, 2009	45.12	45.57	44.48	45.28
1208	NYSE	DLB	Thu, Dec 3, 2009	45.32	45.37	44.82	44.85
1207	NYSE	DLB	Wed, Dec 2, 2009	44.75	45.23	44.68	45.01
1206	NYSE	DLB	Tue, Dec 1, 2009	44.83	45.37	44.78	44.90
1205	NYSE	DLB	Mon, Nov 30, 2009	44.19	44.87	43.43	44.72
1204	NYSE	DLB	Fri, Nov 27, 2009	43.44	44.12	43.28	43.77
1203	NYSE	DLB	Wed, Nov 25, 2009	44.05	44.30	43.87	44.24
1202	NYSE	DLB	Tue, Nov 24, 2009	43.61	44.00	43.26	43.98
1201	NYSE	DLB	Mon, Nov 23, 2009	43.44	44.37	43.33	43.61
1200	NYSE	DLB	Fri, Nov 20, 2009	42.85	43.29	42.64	43.28
1199	NYSE	DLB	Thu, Nov 19, 2009	43.14	43.14	42.44	42.95
1198	NYSE	DLB	Wed, Nov 18, 2009	43.07	43.22	42.62	43.15
1197	NYSE	DLB	Tue, Nov 17, 2009	43.19	43.19	42.67	42.96
1196	NYSE	DLB	Mon, Nov 16, 2009	42.55	43.39	42.26	43.23
1195	NYSE	DLB	Fri, Nov 13, 2009	42.00	42.44	41.67	42.06
1194	NYSE	DLB	Thu, Nov 12, 2009	42.60	42.71	41.82	41.94
1193	NYSE	DLB	Wed, Nov 11, 2009	42.79	42.79	42.05	42.52
1192	NYSE	DLB	Tue, Nov 10, 2009	42.44	42.81	41.93	42.42
1191	NYSE	DLB	Mon, Nov 9, 2009	41.99	42.91	41.89	42.70
1190	NYSE	DLB	Fri, Nov 6, 2009	41.35	42.08	41.35	41.86
1189	NYSE	DLB	Thu, Nov 5, 2009	41.62	42.20	40.93	41.74
1188	NYSE	DLB	Wed, Nov 4, 2009	42.10	42.44	40.33	41.92
1187	NYSE	DLB	Tue, Nov 3, 2009	42.60	44.20	42.19	44.18
1186	NYSE	DLB	Mon, Nov 2, 2009	41.90	42.47	41.57	42.45
1185	NYSE	DLB	Fri, Oct 30, 2009	42.61	43.74	41.87	41.94
1184	NYSE	DLB	Thu, Oct 29, 2009	41.37	41.94	40.85	41.83
1183	NYSE	DLB	Wed, Oct 28, 2009	42.20	42.46	41.00	41.24
1182	NYSE	DLB	Tue, Oct 27, 2009	43.66	43.92	41.99	42.25
1181	NYSE	DLB	Mon, Oct 26, 2009	44.91	45.47	43.63	43.88
1180	NYSE	DLB	Fri, Oct 23, 2009	41.30	45.14	41.30	45.05
1179	NYSE	DLB	Thu, Oct 22, 2009	41.27	41.39	39.90	41.20
1178	NYSE	DLB	Wed, Oct 21, 2009	41.08	41.87	40.61	41.26
1177	NYSE	DLB	Tue, Oct 20, 2009	41.16	41.70	40.55	41.09
1176	NYSE	DLB	Mon, Oct 19, 2009	41.00	41.50	40.50	41.46
1175	NYSE	DLB	Fri, Oct 16, 2009	40.38	41.03	39.91	40.83
1174	NYSE	DLB	Thu, Oct 15, 2009	40.31	40.50	39.61	40.49
1173	NYSE	DLB	Wed, Oct 14, 2009	37.85	40.38	37.85	40.30
1172	NYSE	DLB	Tue, Oct 13, 2009	37.77	37.84	37.29	37.64
1171	NYSE	DLB	Mon, Oct 12, 2009	38.03	38.18	37.55	37.71
1170	NYSE	DLB	Fri, Oct 9, 2009	37.75	38.01	37.41	37.69
1169	NYSE	DLB	Thu, Oct 8, 2009	37.73	38.04	37.60	37.60
1168	NYSE	DLB	Wed, Oct 7, 2009	37.99	37.99	37.27	37.40
1167	NYSE	DLB	Tue, Oct 6, 2009	37.85	38.20	37.61	37.88
1166	NYSE	DLB	Mon, Oct 5, 2009	38.31	38.37	37.55	37.62
1165	NYSE	DLB	Fri, Oct 2, 2009	37.41	38.28	37.25	37.97
1164	NYSE	DLB	Thu, Oct 1, 2009	38.29	38.62	37.44	37.46
1163	NYSE	DLB	Wed, Sep 30, 2009	38.24	38.75	37.94	38.19
1162	NYSE	DLB	Tue, Sep 29, 2009	38.63	38.77	37.97	38.03
1161	NYSE	DLB	Mon, Sep 28, 2009	38.30	38.69	38.05	38.51
1160	NYSE	DLB	Fri, Sep 25, 2009	38.71	38.71	37.87	37.99
1159	NYSE	DLB	Thu, Sep 24, 2009	38.94	39.01	38.23	38.75
1158	NYSE	DLB	Wed, Sep 23, 2009	39.50	39.72	39.00	39.00
1157	NYSE	DLB	Tue, Sep 22, 2009	39.51	39.78	39.30	39.51
1156	NYSE	DLB	Mon, Sep 21, 2009	39.24	39.62	39.04	39.45
1155	NYSE	DLB	Fri, Sep 18, 2009	39.34	39.52	39.00	39.33
1154	NYSE	DLB	Thu, Sep 17, 2009	38.29	39.74	38.29	39.24
1153	NYSE	DLB	Wed, Sep 16, 2009	38.03	38.76	37.83	38.37
1152	NYSE	DLB	Tue, Sep 15, 2009	38.05	38.30	37.67	37.84
1151	NYSE	DLB	Mon, Sep 14, 2009	38.17	38.17	37.77	38.00
1150	NYSE	DLB	Fri, Sep 11, 2009	38.39	38.62	38.29	38.40
1149	NYSE	DLB	Thu, Sep 10, 2009	38.19	38.55	38.02	38.29
1148	NYSE	DLB	Wed, Sep 9, 2009	37.99	38.44	37.76	38.22
1147	NYSE	DLB	Tue, Sep 8, 2009	37.18	38.33	37.07	37.73
1146	NYSE	DLB	Fri, Sep 4, 2009	37.22	37.27	36.68	36.97
1145	NYSE	DLB	Thu, Sep 3, 2009	36.70	37.19	36.60	36.99
1144	NYSE	DLB	Wed, Sep 2, 2009	37.03	37.40	36.44	36.55
1143	NYSE	DLB	Tue, Sep 1, 2009	38.65	38.99	37.15	37.23
1142	NYSE	DLB	Mon, Aug 31, 2009	40.00	40.00	38.58	39.01
1141	NYSE	DLB	Fri, Aug 28, 2009	39.60	40.19	39.41	40.08
1140	NYSE	DLB	Thu, Aug 27, 2009	39.83	39.83	38.91	39.41
1139	NYSE	DLB	Wed, Aug 26, 2009	39.58	39.97	39.20	39.83
1138	NYSE	DLB	Tue, Aug 25, 2009	39.69	39.76	39.36	39.49
1137	NYSE	DLB	Mon, Aug 24, 2009	40.08	40.08	39.49	39.68
1136	NYSE	DLB	Fri, Aug 21, 2009	40.31	40.31	39.60	40.03
1135	NYSE	DLB	Thu, Aug 20, 2009	40.01	40.32	39.74	39.94
1134	NYSE	DLB	Wed, Aug 19, 2009	39.92	40.27	39.73	39.92
1133	NYSE	DLB	Tue, Aug 18, 2009	39.68	40.41	39.52	40.29
1132	NYSE	DLB	Mon, Aug 17, 2009	39.49	39.80	39.02	39.54
1131	NYSE	DLB	Fri, Aug 14, 2009	40.51	40.51	39.34	40.03
1130	NYSE	DLB	Thu, Aug 13, 2009	39.63	40.58	39.60	40.49
1129	NYSE	DLB	Wed, Aug 12, 2009	39.30	40.14	39.30	39.52
1128	NYSE	DLB	Tue, Aug 11, 2009	39.25	39.60	38.74	39.47
1127	NYSE	DLB	Mon, Aug 10, 2009	40.17	40.17	39.41	39.47
1126	NYSE	DLB	Fri, Aug 7, 2009	40.40	40.49	39.98	40.06
1125	NYSE	DLB	Thu, Aug 6, 2009	40.53	40.93	39.77	40.04
1124	NYSE	DLB	Wed, Aug 5, 2009	41.85	42.09	40.34	40.53
1123	NYSE	DLB	Tue, Aug 4, 2009	41.80	42.04	41.42	41.90
1122	NYSE	DLB	Mon, Aug 3, 2009	42.02	42.25	41.61	42.10
1121	NYSE	DLB	Fri, Jul 31, 2009	41.22	42.47	40.10	41.63
1120	NYSE	DLB	Thu, Jul 30, 2009	42.42	42.50	41.28	41.59
1119	NYSE	DLB	Wed, Jul 29, 2009	41.99	42.34	41.40	42.04
1118	NYSE	DLB	Tue, Jul 28, 2009	41.49	42.25	41.49	42.06
1117	NYSE	DLB	Mon, Jul 27, 2009	41.97	41.99	41.33	41.88
1116	NYSE	DLB	Fri, Jul 24, 2009	40.79	42.10	40.46	41.97
1115	NYSE	DLB	Thu, Jul 23, 2009	40.35	41.48	40.17	41.43
1114	NYSE	DLB	Wed, Jul 22, 2009	38.63	40.47	38.55	40.34
1113	NYSE	DLB	Tue, Jul 21, 2009	38.95	39.28	38.63	38.88
1112	NYSE	DLB	Mon, Jul 20, 2009	39.23	39.48	38.53	39.04
1111	NYSE	DLB	Fri, Jul 17, 2009	38.94	39.04	38.31	39.04
1110	NYSE	DLB	Thu, Jul 16, 2009	38.32	39.07	38.01	38.94
1109	NYSE	DLB	Wed, Jul 15, 2009	36.61	38.15	36.60	38.13
1108	NYSE	DLB	Tue, Jul 14, 2009	36.10	36.42	35.55	36.29
1107	NYSE	DLB	Mon, Jul 13, 2009	35.75	36.02	35.18	36.02
1106	NYSE	DLB	Fri, Jul 10, 2009	34.71	35.22	34.44	35.11
1105	NYSE	DLB	Thu, Jul 9, 2009	34.77	35.00	34.32	34.94
1104	NYSE	DLB	Wed, Jul 8, 2009	34.89	35.08	34.14	34.86
1103	NYSE	DLB	Tue, Jul 7, 2009	35.97	35.97	34.81	34.91
1102	NYSE	DLB	Mon, Jul 6, 2009	36.11	36.11	35.30	35.83
1101	NYSE	DLB	Thu, Jul 2, 2009	36.84	37.13	36.07	36.47
1100	NYSE	DLB	Wed, Jul 1, 2009	37.56	37.66	36.61	37.11
1099	NYSE	DLB	Tue, Jun 30, 2009	37.45	37.72	36.73	37.28
1098	NYSE	DLB	Mon, Jun 29, 2009	36.64	37.56	36.61	37.34
1097	NYSE	DLB	Fri, Jun 26, 2009	36.86	37.17	36.38	36.70
1096	NYSE	DLB	Thu, Jun 25, 2009	35.62	37.02	35.41	36.90
1095	NYSE	DLB	Wed, Jun 24, 2009	35.41	36.83	35.41	35.99
1094	NYSE	DLB	Tue, Jun 23, 2009	36.33	36.39	34.67	35.36
1093	NYSE	DLB	Mon, Jun 22, 2009	36.66	36.91	36.20	36.20
1092	NYSE	DLB	Fri, Jun 19, 2009	37.47	37.62	36.84	37.03
1091	NYSE	DLB	Thu, Jun 18, 2009	37.44	37.44	36.53	37.35
1090	NYSE	DLB	Wed, Jun 17, 2009	37.13	37.60	36.50	37.32
1089	NYSE	DLB	Tue, Jun 16, 2009	37.59	37.79	37.00	37.09
1088	NYSE	DLB	Mon, Jun 15, 2009	37.76	37.84	36.87	37.40
1087	NYSE	DLB	Fri, Jun 12, 2009	38.18	38.18	37.27	38.07
1086	NYSE	DLB	Thu, Jun 11, 2009	37.45	38.36	37.25	38.10
1085	NYSE	DLB	Wed, Jun 10, 2009	38.33	38.57	36.65	37.25
1084	NYSE	DLB	Tue, Jun 9, 2009	38.01	38.67	38.01	38.34
1083	NYSE	DLB	Mon, Jun 8, 2009	37.50	38.04	37.17	37.92
1082	NYSE	DLB	Fri, Jun 5, 2009	37.50	38.25	37.25	37.78
1081	NYSE	DLB	Thu, Jun 4, 2009	36.58	37.14	36.55	36.81
1080	NYSE	DLB	Wed, Jun 3, 2009	37.05	37.05	36.33	36.72
1079	NYSE	DLB	Tue, Jun 2, 2009	37.87	38.31	37.54	37.69
1078	NYSE	DLB	Mon, Jun 1, 2009	37.78	38.38	36.93	38.00
1077	NYSE	DLB	Fri, May 29, 2009	35.87	36.20	35.25	36.06
1076	NYSE	DLB	Thu, May 28, 2009	36.15	36.98	35.15	35.52
1075	NYSE	DLB	Wed, May 27, 2009	37.81	38.07	35.76	36.01
1074	NYSE	DLB	Tue, May 26, 2009	37.75	39.44	37.52	39.23
1073	NYSE	DLB	Fri, May 22, 2009	38.73	38.83	37.40	37.42
1072	NYSE	DLB	Thu, May 21, 2009	39.41	39.74	37.74	38.48
1071	NYSE	DLB	Wed, May 20, 2009	39.06	40.83	39.06	39.87
1070	NYSE	DLB	Tue, May 19, 2009	38.65	39.00	38.35	38.67
1069	NYSE	DLB	Mon, May 18, 2009	38.84	39.15	38.03	39.15
1068	NYSE	DLB	Fri, May 15, 2009	38.02	38.83	38.01	38.64
1067	NYSE	DLB	Thu, May 14, 2009	37.71	38.33	37.36	38.02
1066	NYSE	DLB	Wed, May 13, 2009	38.51	38.94	37.20	37.74
1065	NYSE	DLB	Tue, May 12, 2009	39.04	39.47	38.32	39.20
1064	NYSE	DLB	Mon, May 11, 2009	39.67	39.79	38.58	38.63
1063	NYSE	DLB	Fri, May 8, 2009	39.29	40.00	38.80	40.00
1062	NYSE	DLB	Thu, May 7, 2009	39.48	39.49	37.86	38.70
1061	NYSE	DLB	Wed, May 6, 2009	39.87	40.00	38.32	39.09
1060	NYSE	DLB	Tue, May 5, 2009	38.48	39.65	37.86	39.54
1059	NYSE	DLB	Mon, May 4, 2009	38.61	38.78	37.69	38.37
1058	NYSE	DLB	Fri, May 1, 2009	39.48	39.83	37.63	38.59
1057	NYSE	DLB	Thu, Apr 30, 2009	40.47	40.72	39.30	40.13
1056	NYSE	DLB	Wed, Apr 29, 2009	38.42	40.25	38.28	40.05
1055	NYSE	DLB	Tue, Apr 28, 2009	37.27	37.85	36.93	37.76
1054	NYSE	DLB	Mon, Apr 27, 2009	36.20	37.52	36.20	37.29
1053	NYSE	DLB	Fri, Apr 24, 2009	35.57	37.12	34.84	36.81
1052	NYSE	DLB	Thu, Apr 23, 2009	35.60	35.85	34.85	35.57
1051	NYSE	DLB	Wed, Apr 22, 2009	35.35	36.40	35.08	35.34
1050	NYSE	DLB	Tue, Apr 21, 2009	34.87	35.79	34.60	35.44
1049	NYSE	DLB	Mon, Apr 20, 2009	36.14	36.14	34.62	34.77
1048	NYSE	DLB	Fri, Apr 17, 2009	35.63	37.06	35.62	36.42
1047	NYSE	DLB	Thu, Apr 16, 2009	34.82	36.12	34.80	35.83
1046	NYSE	DLB	Wed, Apr 15, 2009	34.00	34.93	34.00	34.93
1045	NYSE	DLB	Tue, Apr 14, 2009	34.50	34.72	34.01	34.35
1044	NYSE	DLB	Mon, Apr 13, 2009	35.52	35.64	34.03	34.68
1043	NYSE	DLB	Thu, Apr 9, 2009	35.42	36.18	35.27	35.56
1042	NYSE	DLB	Wed, Apr 8, 2009	34.76	35.60	34.52	34.99
1041	NYSE	DLB	Tue, Apr 7, 2009	35.56	35.93	34.37	34.45
1040	NYSE	DLB	Mon, Apr 6, 2009	36.50	36.69	35.53	36.00
1039	NYSE	DLB	Fri, Apr 3, 2009	36.16	36.83	35.90	36.61
1038	NYSE	DLB	Thu, Apr 2, 2009	35.10	37.32	34.92	36.38
1037	NYSE	DLB	Wed, Apr 1, 2009	33.92	34.94	33.60	34.90
1036	NYSE	DLB	Tue, Mar 31, 2009	33.77	34.76	33.50	34.11
1035	NYSE	DLB	Mon, Mar 30, 2009	33.77	33.83	32.89	33.42
1034	NYSE	DLB	Fri, Mar 27, 2009	34.65	34.78	33.91	34.02
1033	NYSE	DLB	Thu, Mar 26, 2009	33.36	34.92	33.29	34.91
1032	NYSE	DLB	Wed, Mar 25, 2009	33.88	34.22	32.15	33.29
1031	NYSE	DLB	Tue, Mar 24, 2009	34.51	34.95	33.09	33.88
1030	NYSE	DLB	Mon, Mar 23, 2009	33.71	34.94	33.13	34.87
1029	NYSE	DLB	Fri, Mar 20, 2009	33.72	33.86	32.39	32.86
1028	NYSE	DLB	Thu, Mar 19, 2009	33.79	34.34	33.59	33.86
1027	NYSE	DLB	Wed, Mar 18, 2009	32.76	33.82	32.46	33.56
1026	NYSE	DLB	Tue, Mar 17, 2009	31.99	32.72	31.53	32.72
1025	NYSE	DLB	Mon, Mar 16, 2009	32.96	33.44	31.77	31.91
1024	NYSE	DLB	Fri, Mar 13, 2009	32.01	33.03	31.67	32.89
1023	NYSE	DLB	Thu, Mar 12, 2009	30.79	31.91	30.39	31.80
1022	NYSE	DLB	Wed, Mar 11, 2009	30.36	31.29	30.02	31.06
1021	NYSE	DLB	Tue, Mar 10, 2009	28.75	30.42	28.52	30.35
1020	NYSE	DLB	Mon, Mar 9, 2009	28.67	29.95	28.38	28.51
1019	NYSE	DLB	Fri, Mar 6, 2009	29.20	29.74	28.41	29.13
1018	NYSE	DLB	Thu, Mar 5, 2009	29.10	30.21	28.88	29.25
1017	NYSE	DLB	Wed, Mar 4, 2009	28.25	29.89	28.24	29.40
1016	NYSE	DLB	Tue, Mar 3, 2009	28.00	28.53	27.50	28.07
1015	NYSE	DLB	Mon, Mar 2, 2009	27.39	27.95	27.06	27.64
1014	NYSE	DLB	Fri, Feb 27, 2009	29.10	29.10	27.94	28.05
1013	NYSE	DLB	Thu, Feb 26, 2009	29.12	29.92	28.95	29.50
1012	NYSE	DLB	Wed, Feb 25, 2009	30.28	30.45	27.89	28.89
1011	NYSE	DLB	Tue, Feb 24, 2009	29.44	30.77	28.86	30.47
1010	NYSE	DLB	Mon, Feb 23, 2009	30.19	30.31	28.95	29.22
1009	NYSE	DLB	Fri, Feb 20, 2009	30.00	30.43	29.23	29.97
1008	NYSE	DLB	Thu, Feb 19, 2009	31.35	31.50	30.38	30.59
1007	NYSE	DLB	Wed, Feb 18, 2009	32.16	32.28	30.79	30.95
1006	NYSE	DLB	Tue, Feb 17, 2009	32.43	32.50	31.67	32.14
1005	NYSE	DLB	Fri, Feb 13, 2009	32.75	33.51	32.42	32.73
1004	NYSE	DLB	Thu, Feb 12, 2009	31.63	32.91	31.60	32.90
1003	NYSE	DLB	Wed, Feb 11, 2009	31.83	32.60	31.41	32.06
1002	NYSE	DLB	Tue, Feb 10, 2009	32.01	32.79	31.11	31.54
1001	NYSE	DLB	Mon, Feb 9, 2009	31.06	32.67	31.06	32.18
1000	NYSE	DLB	Fri, Feb 6, 2009	30.25	31.60	30.09	31.17
999	NYSE	DLB	Thu, Feb 5, 2009	27.92	30.65	27.35	30.18
998	NYSE	DLB	Wed, Feb 4, 2009	25.91	26.69	25.56	25.87
997	NYSE	DLB	Tue, Feb 3, 2009	25.81	25.95	24.90	25.63
996	NYSE	DLB	Mon, Feb 2, 2009	25.50	25.85	24.77	25.50
995	NYSE	DLB	Fri, Jan 30, 2009	26.02	26.48	24.93	25.56
994	NYSE	DLB	Thu, Jan 29, 2009	26.81	26.86	25.49	25.85
993	NYSE	DLB	Wed, Jan 28, 2009	26.34	27.43	26.34	27.08
992	NYSE	DLB	Tue, Jan 27, 2009	27.20	27.38	25.95	26.27
991	NYSE	DLB	Mon, Jan 26, 2009	27.51	27.72	26.78	27.00
990	NYSE	DLB	Fri, Jan 23, 2009	27.00	27.97	26.28	27.48
989	NYSE	DLB	Thu, Jan 22, 2009	28.69	29.35	27.21	27.46
988	NYSE	DLB	Wed, Jan 21, 2009	31.68	31.74	30.50	31.08
987	NYSE	DLB	Tue, Jan 20, 2009	31.38	31.87	31.00	31.12
986	NYSE	DLB	Fri, Jan 16, 2009	31.18	31.97	30.45	31.57
985	NYSE	DLB	Thu, Jan 15, 2009	30.45	31.35	29.43	30.81
984	NYSE	DLB	Wed, Jan 14, 2009	31.76	31.80	30.34	30.72
983	NYSE	DLB	Tue, Jan 13, 2009	32.08	33.15	31.90	31.99
982	NYSE	DLB	Mon, Jan 12, 2009	32.00	32.43	31.49	32.07
981	NYSE	DLB	Fri, Jan 9, 2009	31.93	32.24	30.83	31.85
980	NYSE	DLB	Thu, Jan 8, 2009	31.94	32.44	31.11	32.03
979	NYSE	DLB	Wed, Jan 7, 2009	33.48	33.48	32.03	32.43
978	NYSE	DLB	Tue, Jan 6, 2009	34.08	34.08	33.16	33.61
977	NYSE	DLB	Mon, Jan 5, 2009	33.29	34.92	32.93	33.52
976	NYSE	DLB	Fri, Jan 2, 2009	33.01	33.30	32.13	33.15
975	NYSE	DLB	Wed, Dec 31, 2008	32.02	33.11	31.72	32.76
974	NYSE	DLB	Tue, Dec 30, 2008	30.90	32.27	30.68	32.27
973	NYSE	DLB	Mon, Dec 29, 2008	32.44	32.44	30.68	30.68
972	NYSE	DLB	Fri, Dec 26, 2008	31.93	32.45	31.38	32.22
971	NYSE	DLB	Wed, Dec 24, 2008	31.33	32.27	30.90	31.95
970	NYSE	DLB	Tue, Dec 23, 2008	31.88	32.34	30.84	31.53
969	NYSE	DLB	Mon, Dec 22, 2008	32.77	32.82	30.97	31.81
968	NYSE	DLB	Fri, Dec 19, 2008	32.73	32.74	31.63	32.37
967	NYSE	DLB	Thu, Dec 18, 2008	33.28	33.28	31.28	31.72
966	NYSE	DLB	Wed, Dec 17, 2008	29.85	33.65	29.85	32.87
965	NYSE	DLB	Tue, Dec 16, 2008	28.49	30.47	28.13	30.43
964	NYSE	DLB	Mon, Dec 15, 2008	29.34	29.39	27.79	28.17
963	NYSE	DLB	Fri, Dec 12, 2008	27.14	29.03	27.14	28.90
962	NYSE	DLB	Thu, Dec 11, 2008	29.31	29.31	27.55	27.91
961	NYSE	DLB	Wed, Dec 10, 2008	29.21	30.13	29.12	29.65
960	NYSE	DLB	Tue, Dec 9, 2008	28.01	29.63	28.01	28.91
959	NYSE	DLB	Mon, Dec 8, 2008	28.29	28.80	27.94	28.32
958	NYSE	DLB	Fri, Dec 5, 2008	27.25	28.30	26.47	28.26
957	NYSE	DLB	Thu, Dec 4, 2008	28.26	29.26	27.15	27.86
956	NYSE	DLB	Wed, Dec 3, 2008	27.95	28.93	27.15	28.27
955	NYSE	DLB	Tue, Dec 2, 2008	28.50	28.63	27.52	28.34
954	NYSE	DLB	Mon, Dec 1, 2008	28.91	29.62	27.77	27.84
953	NYSE	DLB	Fri, Nov 28, 2008	30.11	30.45	28.95	29.82
952	NYSE	DLB	Wed, Nov 26, 2008	27.40	30.22	27.16	29.92
951	NYSE	DLB	Tue, Nov 25, 2008	28.61	29.00	26.80	27.56
950	NYSE	DLB	Mon, Nov 24, 2008	26.54	28.40	25.93	27.97
949	NYSE	DLB	Fri, Nov 21, 2008	25.57	25.85	24.50	25.85
948	NYSE	DLB	Thu, Nov 20, 2008	25.24	26.44	24.62	24.86
947	NYSE	DLB	Wed, Nov 19, 2008	27.00	27.20	25.65	25.78
946	NYSE	DLB	Tue, Nov 18, 2008	27.55	27.90	25.93	26.71
945	NYSE	DLB	Mon, Nov 17, 2008	27.10	27.95	26.79	27.39
944	NYSE	DLB	Fri, Nov 14, 2008	29.39	29.39	27.00	27.00
943	NYSE	DLB	Thu, Nov 13, 2008	28.41	28.98	26.31	28.98
942	NYSE	DLB	Wed, Nov 12, 2008	30.75	30.75	28.54	28.61
941	NYSE	DLB	Tue, Nov 11, 2008	31.16	31.85	30.33	31.54
940	NYSE	DLB	Mon, Nov 10, 2008	32.32	32.32	30.75	31.35
939	NYSE	DLB	Fri, Nov 7, 2008	28.27	31.70	28.27	31.53
938	NYSE	DLB	Thu, Nov 6, 2008	29.03	29.89	27.92	28.22
937	NYSE	DLB	Wed, Nov 5, 2008	32.55	32.69	29.29	29.44
936	NYSE	DLB	Tue, Nov 4, 2008	32.76	33.69	32.24	32.75
935	NYSE	DLB	Mon, Nov 3, 2008	31.84	32.44	31.32	32.32
934	NYSE	DLB	Fri, Oct 31, 2008	31.11	32.11	30.86	31.57
933	NYSE	DLB	Thu, Oct 30, 2008	30.52	31.29	30.00	31.27
932	NYSE	DLB	Wed, Oct 29, 2008	29.80	30.26	29.06	29.63
931	NYSE	DLB	Tue, Oct 28, 2008	30.14	30.79	28.75	30.13
930	NYSE	DLB	Mon, Oct 27, 2008	30.44	30.81	29.86	30.07
929	NYSE	DLB	Fri, Oct 24, 2008	28.05	31.02	28.05	30.67
928	NYSE	DLB	Thu, Oct 23, 2008	29.52	30.48	28.05	30.16
927	NYSE	DLB	Wed, Oct 22, 2008	30.78	30.78	29.66	30.18
926	NYSE	DLB	Tue, Oct 21, 2008	31.75	31.95	30.89	30.99
925	NYSE	DLB	Mon, Oct 20, 2008	31.36	32.09	30.80	32.05
924	NYSE	DLB	Fri, Oct 17, 2008	29.30	31.50	29.30	30.84
923	NYSE	DLB	Thu, Oct 16, 2008	28.35	30.47	27.26	30.20
922	NYSE	DLB	Wed, Oct 15, 2008	31.42	31.42	28.10	28.29
921	NYSE	DLB	Tue, Oct 14, 2008	34.42	34.64	31.04	31.37
920	NYSE	DLB	Mon, Oct 13, 2008	31.05	33.39	31.05	33.33
919	NYSE	DLB	Fri, Oct 10, 2008	27.45	31.00	26.28	30.50
918	NYSE	DLB	Thu, Oct 9, 2008	30.85	30.85	28.20	28.75
917	NYSE	DLB	Wed, Oct 8, 2008	28.99	31.46	28.58	30.13
916	NYSE	DLB	Tue, Oct 7, 2008	31.60	31.61	29.44	29.44
915	NYSE	DLB	Mon, Oct 6, 2008	31.64	31.99	29.53	31.35
914	NYSE	DLB	Fri, Oct 3, 2008	33.55	34.18	32.34	32.34
913	NYSE	DLB	Thu, Oct 2, 2008	34.95	35.08	33.06	33.33
912	NYSE	DLB	Wed, Oct 1, 2008	34.90	35.75	34.59	35.20
911	NYSE	DLB	Tue, Sep 30, 2008	33.81	35.49	33.00	35.19
910	NYSE	DLB	Mon, Sep 29, 2008	35.99	36.02	33.37	33.49
909	NYSE	DLB	Fri, Sep 26, 2008	36.00	36.83	35.72	36.04
908	NYSE	DLB	Thu, Sep 25, 2008	37.29	37.84	36.11	36.16
907	NYSE	DLB	Wed, Sep 24, 2008	38.57	38.99	38.00	38.46
906	NYSE	DLB	Tue, Sep 23, 2008	39.72	40.25	38.19	38.38
905	NYSE	DLB	Mon, Sep 22, 2008	42.06	42.06	39.81	39.95
904	NYSE	DLB	Fri, Sep 19, 2008	42.40	44.00	40.11	42.61
903	NYSE	DLB	Thu, Sep 18, 2008	39.74	41.74	38.80	40.54
902	NYSE	DLB	Wed, Sep 17, 2008	40.21	40.21	38.15	39.38
901	NYSE	DLB	Tue, Sep 16, 2008	38.90	41.16	36.59	40.96
900	NYSE	DLB	Mon, Sep 15, 2008	39.06	41.12	39.06	39.81
899	NYSE	DLB	Fri, Sep 12, 2008	41.06	41.30	40.85	41.16
898	NYSE	DLB	Thu, Sep 11, 2008	40.50	41.40	39.80	41.30
897	NYSE	DLB	Wed, Sep 10, 2008	40.44	41.32	40.44	40.90
896	NYSE	DLB	Tue, Sep 9, 2008	40.84	41.13	40.44	40.50
895	NYSE	DLB	Mon, Sep 8, 2008	40.66	41.09	40.21	41.02
894	NYSE	DLB	Fri, Sep 5, 2008	39.11	40.23	39.11	40.09
893	NYSE	DLB	Thu, Sep 4, 2008	39.67	40.03	39.10	39.20
892	NYSE	DLB	Wed, Sep 3, 2008	40.45	40.94	39.91	40.03
891	NYSE	DLB	Tue, Sep 2, 2008	41.22	41.39	40.38	40.66
890	NYSE	DLB	Fri, Aug 29, 2008	40.82	41.00	40.58	40.70
889	NYSE	DLB	Thu, Aug 28, 2008	41.33	41.45	40.85	41.12
888	NYSE	DLB	Wed, Aug 27, 2008	41.26	41.37	40.63	41.34
887	NYSE	DLB	Tue, Aug 26, 2008	40.50	41.12	40.00	40.98
886	NYSE	DLB	Mon, Aug 25, 2008	41.44	41.44	40.35	40.57
885	NYSE	DLB	Fri, Aug 22, 2008	41.93	41.99	41.30	41.44
884	NYSE	DLB	Thu, Aug 21, 2008	41.59	41.59	40.69	41.31
883	NYSE	DLB	Wed, Aug 20, 2008	41.28	42.00	41.00	41.54
882	NYSE	DLB	Tue, Aug 19, 2008	41.42	41.75	41.10	41.61
881	NYSE	DLB	Mon, Aug 18, 2008	42.86	42.86	41.06	41.46
880	NYSE	DLB	Fri, Aug 15, 2008	41.89	42.58	41.59	42.46
879	NYSE	DLB	Thu, Aug 14, 2008	41.15	42.39	40.93	41.84
878	NYSE	DLB	Wed, Aug 13, 2008	40.80	41.54	40.28	41.48
877	NYSE	DLB	Tue, Aug 12, 2008	41.70	41.70	40.72	41.16
876	NYSE	DLB	Mon, Aug 11, 2008	41.30	42.52	40.84	42.24
875	NYSE	DLB	Fri, Aug 8, 2008	40.24	41.39	40.21	41.31
874	NYSE	DLB	Thu, Aug 7, 2008	40.25	40.89	40.17	40.57
873	NYSE	DLB	Wed, Aug 6, 2008	40.64	41.00	40.10	40.85
872	NYSE	DLB	Tue, Aug 5, 2008	38.84	40.74	38.84	40.34
871	NYSE	DLB	Mon, Aug 4, 2008	38.92	39.43	37.89	38.93
870	NYSE	DLB	Fri, Aug 1, 2008	43.25	43.25	37.01	39.24
869	NYSE	DLB	Thu, Jul 31, 2008	40.43	40.84	39.70	40.69
868	NYSE	DLB	Wed, Jul 30, 2008	41.38	41.50	39.80	40.34
867	NYSE	DLB	Tue, Jul 29, 2008	41.75	41.75	39.69	41.00
866	NYSE	DLB	Mon, Jul 28, 2008	41.22	41.95	40.53	41.72
865	NYSE	DLB	Fri, Jul 25, 2008	40.94	42.00	40.19	41.11
864	NYSE	DLB	Thu, Jul 24, 2008	40.62	41.36	39.80	40.35
863	NYSE	DLB	Wed, Jul 23, 2008	41.01	41.95	40.46	40.68
862	NYSE	DLB	Tue, Jul 22, 2008	39.50	41.05	39.38	41.05
861	NYSE	DLB	Mon, Jul 21, 2008	39.76	41.14	39.76	40.02
860	NYSE	DLB	Fri, Jul 18, 2008	38.72	40.16	38.14	39.90
859	NYSE	DLB	Thu, Jul 17, 2008	38.60	38.60	37.26	38.36
858	NYSE	DLB	Wed, Jul 16, 2008	36.41	38.27	36.17	38.00
857	NYSE	DLB	Tue, Jul 15, 2008	37.19	37.19	36.12	36.36
856	NYSE	DLB	Mon, Jul 14, 2008	38.36	38.85	37.62	37.84
855	NYSE	DLB	Fri, Jul 11, 2008	37.82	38.53	37.31	38.12
854	NYSE	DLB	Thu, Jul 10, 2008	38.63	39.09	37.66	38.67
853	NYSE	DLB	Wed, Jul 9, 2008	40.00	40.68	38.51	38.69
852	NYSE	DLB	Tue, Jul 8, 2008	39.95	40.20	39.13	40.15
851	NYSE	DLB	Mon, Jul 7, 2008	40.99	41.17	39.33	39.92
850	NYSE	DLB	Thu, Jul 3, 2008	41.66	42.14	40.33	40.97
849	NYSE	DLB	Wed, Jul 2, 2008	40.47	42.78	40.47	41.67
848	NYSE	DLB	Tue, Jul 1, 2008	39.42	40.90	38.62	40.68
847	NYSE	DLB	Mon, Jun 30, 2008	39.72	40.41	39.30	40.30
846	NYSE	DLB	Fri, Jun 27, 2008	39.67	40.00	39.03	39.35
845	NYSE	DLB	Thu, Jun 26, 2008	41.51	41.51	39.19	39.33
844	NYSE	DLB	Wed, Jun 25, 2008	41.10	42.09	40.63	41.76
843	NYSE	DLB	Tue, Jun 24, 2008	43.57	43.77	40.61	40.63
842	NYSE	DLB	Mon, Jun 23, 2008	44.20	44.62	43.71	43.85
841	NYSE	DLB	Fri, Jun 20, 2008	44.58	44.61	43.82	43.92
840	NYSE	DLB	Thu, Jun 19, 2008	45.69	45.95	44.43	45.00
839	NYSE	DLB	Wed, Jun 18, 2008	46.79	46.88	45.76	45.99
838	NYSE	DLB	Tue, Jun 17, 2008	46.10	47.11	46.00	46.78
837	NYSE	DLB	Mon, Jun 16, 2008	44.53	46.71	44.00	45.85
836	NYSE	DLB	Fri, Jun 13, 2008	44.25	45.77	44.25	45.13
835	NYSE	DLB	Thu, Jun 12, 2008	44.86	44.86	43.25	43.76
834	NYSE	DLB	Wed, Jun 11, 2008	45.40	45.69	44.20	44.41
833	NYSE	DLB	Tue, Jun 10, 2008	45.00	46.36	44.42	45.70
832	NYSE	DLB	Mon, Jun 9, 2008	45.82	46.01	44.86	45.12
831	NYSE	DLB	Fri, Jun 6, 2008	47.11	47.34	45.26	45.40
830	NYSE	DLB	Thu, Jun 5, 2008	46.93	47.39	46.80	47.13
829	NYSE	DLB	Wed, Jun 4, 2008	46.50	47.39	45.86	46.78
828	NYSE	DLB	Tue, Jun 3, 2008	47.30	47.36	46.32	46.58
827	NYSE	DLB	Mon, Jun 2, 2008	48.00	48.00	46.69	46.99
826	NYSE	DLB	Fri, May 30, 2008	47.28	48.01	46.97	48.01
825	NYSE	DLB	Thu, May 29, 2008	47.53	47.71	46.85	47.42
824	NYSE	DLB	Wed, May 28, 2008	47.47	47.94	46.90	47.69
823	NYSE	DLB	Tue, May 27, 2008	45.78	47.63	45.31	47.11
822	NYSE	DLB	Fri, May 23, 2008	45.37	46.07	44.92	46.02
821	NYSE	DLB	Thu, May 22, 2008	44.78	45.46	44.31	45.23
820	NYSE	DLB	Wed, May 21, 2008	46.10	46.14	44.27	44.63
819	NYSE	DLB	Tue, May 20, 2008	45.53	45.85	44.75	45.71
818	NYSE	DLB	Mon, May 19, 2008	46.22	46.89	45.86	46.06
817	NYSE	DLB	Fri, May 16, 2008	46.09	46.36	45.64	46.27
816	NYSE	DLB	Thu, May 15, 2008	45.08	46.09	45.05	46.06
815	NYSE	DLB	Wed, May 14, 2008	46.27	46.30	45.25	45.45
814	NYSE	DLB	Tue, May 13, 2008	45.73	46.53	45.32	46.27
813	NYSE	DLB	Mon, May 12, 2008	44.51	45.98	44.15	45.73
812	NYSE	DLB	Fri, May 9, 2008	44.36	44.82	44.03	44.65
811	NYSE	DLB	Thu, May 8, 2008	44.93	44.93	42.88	44.47
810	NYSE	DLB	Wed, May 7, 2008	45.33	45.42	44.00	44.27
809	NYSE	DLB	Tue, May 6, 2008	45.69	45.94	44.61	45.75
808	NYSE	DLB	Mon, May 5, 2008	46.01	46.18	44.66	45.70
807	NYSE	DLB	Fri, May 2, 2008	47.55	49.69	45.04	46.21
806	NYSE	DLB	Thu, May 1, 2008	40.55	42.20	40.22	41.75
805	NYSE	DLB	Wed, Apr 30, 2008	40.52	41.80	40.15	40.15
804	NYSE	DLB	Tue, Apr 29, 2008	41.37	41.37	39.92	40.81
803	NYSE	DLB	Mon, Apr 28, 2008	40.64	41.90	40.64	41.52
802	NYSE	DLB	Fri, Apr 25, 2008	39.76	41.19	39.21	40.89
801	NYSE	DLB	Thu, Apr 24, 2008	38.39	40.00	37.85	39.61
800	NYSE	DLB	Wed, Apr 23, 2008	37.00	38.16	36.39	38.06
799	NYSE	DLB	Tue, Apr 22, 2008	37.59	37.66	36.70	36.87
798	NYSE	DLB	Mon, Apr 21, 2008	37.61	37.93	37.06	37.84
797	NYSE	DLB	Fri, Apr 18, 2008	35.53	38.39	35.53	37.61
796	NYSE	DLB	Thu, Apr 17, 2008	35.04	35.54	35.04	35.31
795	NYSE	DLB	Wed, Apr 16, 2008	33.57	35.32	33.57	35.04
794	NYSE	DLB	Tue, Apr 15, 2008	33.51	33.91	32.94	33.63
793	NYSE	DLB	Mon, Apr 14, 2008	35.39	35.39	33.61	33.62
792	NYSE	DLB	Fri, Apr 11, 2008	36.58	36.63	35.57	35.70
791	NYSE	DLB	Thu, Apr 10, 2008	36.85	36.98	36.31	36.73
790	NYSE	DLB	Wed, Apr 9, 2008	37.34	37.92	36.80	37.11
789	NYSE	DLB	Tue, Apr 8, 2008	35.72	37.37	35.72	37.04
788	NYSE	DLB	Mon, Apr 7, 2008	37.25	37.28	36.36	36.56
787	NYSE	DLB	Fri, Apr 4, 2008	37.89	37.99	37.21	37.34
786	NYSE	DLB	Thu, Apr 3, 2008	36.76	37.75	36.46	37.67
785	NYSE	DLB	Wed, Apr 2, 2008	35.98	36.99	35.93	36.86
784	NYSE	DLB	Tue, Apr 1, 2008	36.84	36.88	35.18	36.20
783	NYSE	DLB	Mon, Mar 31, 2008	34.96	36.31	34.96	36.26
782	NYSE	DLB	Fri, Mar 28, 2008	36.25	37.42	35.06	35.20
781	NYSE	DLB	Thu, Mar 27, 2008	36.05	37.44	36.02	36.32
780	NYSE	DLB	Wed, Mar 26, 2008	36.12	36.12	35.00	35.44
779	NYSE	DLB	Tue, Mar 25, 2008	36.35	36.35	35.24	36.16
778	NYSE	DLB	Mon, Mar 24, 2008	35.71	36.87	35.71	36.07
777	NYSE	DLB	Thu, Mar 20, 2008	35.66	35.98	35.22	35.70
776	NYSE	DLB	Wed, Mar 19, 2008	36.88	37.26	35.71	35.76
775	NYSE	DLB	Tue, Mar 18, 2008	38.63	39.39	35.90	37.05
774	NYSE	DLB	Mon, Mar 17, 2008	41.49	41.49	38.62	39.53
773	NYSE	DLB	Fri, Mar 14, 2008	43.92	44.13	41.68	42.08
772	NYSE	DLB	Thu, Mar 13, 2008	44.38	44.38	42.82	44.03
771	NYSE	DLB	Wed, Mar 12, 2008	45.31	45.46	43.93	44.52
770	NYSE	DLB	Tue, Mar 11, 2008	44.31	45.05	43.67	44.95
769	NYSE	DLB	Mon, Mar 10, 2008	44.45	44.45	43.54	43.65
768	NYSE	DLB	Fri, Mar 7, 2008	43.42	44.51	42.75	44.51
767	NYSE	DLB	Thu, Mar 6, 2008	43.82	44.20	43.18	43.49
766	NYSE	DLB	Wed, Mar 5, 2008	44.84	45.00	43.93	44.21
765	NYSE	DLB	Tue, Mar 4, 2008	43.53	44.82	42.70	44.66
764	NYSE	DLB	Mon, Mar 3, 2008	43.92	44.72	42.85	44.31
763	NYSE	DLB	Fri, Feb 29, 2008	45.00	45.08	43.85	44.25
762	NYSE	DLB	Thu, Feb 28, 2008	46.36	46.36	44.55	44.98
761	NYSE	DLB	Wed, Feb 27, 2008	46.76	47.12	45.60	46.17
760	NYSE	DLB	Tue, Feb 26, 2008	47.94	47.94	46.08	46.53
759	NYSE	DLB	Mon, Feb 25, 2008	46.31	46.51	45.12	46.36
758	NYSE	DLB	Fri, Feb 22, 2008	46.75	46.75	44.81	45.85
757	NYSE	DLB	Thu, Feb 21, 2008	46.09	46.80	45.89	46.07
756	NYSE	DLB	Wed, Feb 20, 2008	46.50	46.90	45.32	46.06
755	NYSE	DLB	Tue, Feb 19, 2008	47.00	47.60	45.99	46.23
754	NYSE	DLB	Fri, Feb 15, 2008	47.16	47.40	45.70	46.09
753	NYSE	DLB	Thu, Feb 14, 2008	49.12	49.96	47.52	47.68
752	NYSE	DLB	Wed, Feb 13, 2008	49.20	50.00	48.65	48.99
751	NYSE	DLB	Tue, Feb 12, 2008	49.22	50.00	48.48	48.85
750	NYSE	DLB	Mon, Feb 11, 2008	49.50	50.00	48.54	49.52
749	NYSE	DLB	Fri, Feb 8, 2008	47.30	49.80	47.30	49.15
748	NYSE	DLB	Thu, Feb 7, 2008	46.51	48.12	46.29	47.92
747	NYSE	DLB	Wed, Feb 6, 2008	48.41	48.41	46.75	46.93
746	NYSE	DLB	Tue, Feb 5, 2008	47.99	49.22	47.40	48.15
745	NYSE	DLB	Mon, Feb 4, 2008	48.54	48.59	46.88	47.38
744	NYSE	DLB	Fri, Feb 1, 2008	46.61	50.49	46.61	48.94
743	NYSE	DLB	Thu, Jan 31, 2008	41.09	43.39	40.10	42.96
742	NYSE	DLB	Wed, Jan 30, 2008	42.75	43.21	41.35	41.48
741	NYSE	DLB	Tue, Jan 29, 2008	45.89	45.89	40.88	42.45
740	NYSE	DLB	Mon, Jan 28, 2008	45.02	45.02	42.95	44.55
739	NYSE	DLB	Fri, Jan 25, 2008	42.86	46.24	42.86	44.25
738	NYSE	DLB	Thu, Jan 24, 2008	40.65	42.00	40.54	41.30
737	NYSE	DLB	Wed, Jan 23, 2008	41.60	42.37	38.14	40.51
736	NYSE	DLB	Tue, Jan 22, 2008	42.86	44.28	40.11	43.13
735	NYSE	DLB	Fri, Jan 18, 2008	46.98	47.75	46.10	47.67
734	NYSE	DLB	Thu, Jan 17, 2008	50.18	50.18	46.15	46.60
733	NYSE	DLB	Wed, Jan 16, 2008	50.55	51.52	49.42	50.06
732	NYSE	DLB	Tue, Jan 15, 2008	50.92	52.00	50.05	51.18
731	NYSE	DLB	Mon, Jan 14, 2008	51.77	52.90	50.10	51.35
730	NYSE	DLB	Fri, Jan 11, 2008	52.01	53.63	50.10	51.31
729	NYSE	DLB	Thu, Jan 10, 2008	50.54	53.21	50.34	52.73
728	NYSE	DLB	Wed, Jan 9, 2008	51.28	51.28	48.35	50.55
727	NYSE	DLB	Tue, Jan 8, 2008	48.84	51.70	48.29	50.93
726	NYSE	DLB	Mon, Jan 7, 2008	45.04	49.45	45.04	49.21
725	NYSE	DLB	Fri, Jan 4, 2008	47.50	47.50	45.33	45.53
724	NYSE	DLB	Thu, Jan 3, 2008	49.10	49.71	47.74	48.00
723	NYSE	DLB	Wed, Jan 2, 2008	50.04	50.04	47.73	48.64
722	NYSE	DLB	Mon, Dec 31, 2007	49.99	50.50	49.50	49.72
721	NYSE	DLB	Fri, Dec 28, 2007	50.98	51.69	50.21	50.40
720	NYSE	DLB	Thu, Dec 27, 2007	52.20	52.20	50.75	51.37
719	NYSE	DLB	Wed, Dec 26, 2007	51.99	51.99	50.77	51.61
718	NYSE	DLB	Mon, Dec 24, 2007	49.99	51.86	49.99	51.48
717	NYSE	DLB	Fri, Dec 21, 2007	47.45	49.51	47.09	49.30
716	NYSE	DLB	Thu, Dec 20, 2007	47.76	47.76	46.01	46.93
715	NYSE	DLB	Wed, Dec 19, 2007	46.43	47.16	45.89	46.75
714	NYSE	DLB	Tue, Dec 18, 2007	46.40	46.53	45.38	45.90
713	NYSE	DLB	Mon, Dec 17, 2007	47.74	48.00	46.07	46.44
712	NYSE	DLB	Fri, Dec 14, 2007	48.01	49.09	47.98	48.06
711	NYSE	DLB	Thu, Dec 13, 2007	48.00	48.65	47.40	48.44
710	NYSE	DLB	Wed, Dec 12, 2007	49.94	50.66	47.02	47.87
709	NYSE	DLB	Tue, Dec 11, 2007	49.97	50.66	48.17	48.33
708	NYSE	DLB	Mon, Dec 10, 2007	50.85	51.26	49.93	50.21
707	NYSE	DLB	Fri, Dec 7, 2007	51.79	51.79	50.41	50.58
706	NYSE	DLB	Thu, Dec 6, 2007	51.18	52.08	50.83	51.24
705	NYSE	DLB	Wed, Dec 5, 2007	49.58	51.34	49.58	50.75
704	NYSE	DLB	Tue, Dec 4, 2007	52.05	52.05	49.62	49.76
703	NYSE	DLB	Mon, Dec 3, 2007	51.34	52.85	51.00	51.59
702	NYSE	DLB	Fri, Nov 30, 2007	52.81	53.44	49.90	50.24
701	NYSE	DLB	Thu, Nov 29, 2007	49.00	52.19	48.75	51.46
700	NYSE	DLB	Wed, Nov 28, 2007	47.86	49.50	47.86	48.93
699	NYSE	DLB	Tue, Nov 27, 2007	47.55	47.74	46.65	47.66
698	NYSE	DLB	Mon, Nov 26, 2007	45.10	48.05	45.10	46.96
697	NYSE	DLB	Fri, Nov 23, 2007	44.59	45.84	44.59	45.49
696	NYSE	DLB	Wed, Nov 21, 2007	46.02	46.02	43.96	44.61
695	NYSE	DLB	Tue, Nov 20, 2007	46.51	47.27	45.06	45.52
694	NYSE	DLB	Mon, Nov 19, 2007	48.17	48.22	46.59	46.91
693	NYSE	DLB	Fri, Nov 16, 2007	48.21	48.24	47.36	47.80
692	NYSE	DLB	Thu, Nov 15, 2007	48.15	48.38	47.00	47.42
691	NYSE	DLB	Wed, Nov 14, 2007	50.14	50.14	47.27	47.58
690	NYSE	DLB	Tue, Nov 13, 2007	44.09	49.76	44.09	49.49
689	NYSE	DLB	Mon, Nov 12, 2007	46.25	47.22	44.71	44.86
688	NYSE	DLB	Fri, Nov 9, 2007	44.00	49.70	43.97	46.24
687	NYSE	DLB	Thu, Nov 8, 2007	42.00	42.69	41.25	42.42
686	NYSE	DLB	Wed, Nov 7, 2007	43.73	43.73	41.67	41.90
685	NYSE	DLB	Tue, Nov 6, 2007	41.79	43.74	41.12	43.73
684	NYSE	DLB	Mon, Nov 5, 2007	41.00	41.90	40.71	41.76
683	NYSE	DLB	Fri, Nov 2, 2007	41.43	41.43	39.45	41.03
682	NYSE	DLB	Thu, Nov 1, 2007	40.79	40.87	39.71	40.02
681	NYSE	DLB	Wed, Oct 31, 2007	41.57	42.10	41.00	41.46
680	NYSE	DLB	Tue, Oct 30, 2007	40.94	41.14	40.16	41.14
679	NYSE	DLB	Mon, Oct 29, 2007	41.35	41.35	39.82	40.48
678	NYSE	DLB	Fri, Oct 26, 2007	39.50	41.40	39.44	41.31
677	NYSE	DLB	Thu, Oct 25, 2007	39.75	39.75	38.06	38.75
676	NYSE	DLB	Wed, Oct 24, 2007	40.40	40.50	38.70	39.83
675	NYSE	DLB	Tue, Oct 23, 2007	39.82	41.10	39.14	40.86
674	NYSE	DLB	Mon, Oct 22, 2007	40.12	40.12	38.83	39.26
673	NYSE	DLB	Fri, Oct 19, 2007	41.39	41.39	39.82	40.01
672	NYSE	DLB	Thu, Oct 18, 2007	40.49	41.29	39.02	41.17
671	NYSE	DLB	Wed, Oct 17, 2007	38.65	40.22	38.42	40.19
670	NYSE	DLB	Tue, Oct 16, 2007	38.33	38.53	37.46	38.40
669	NYSE	DLB	Mon, Oct 15, 2007	38.30	38.33	37.68	38.21
668	NYSE	DLB	Fri, Oct 12, 2007	37.04	38.16	36.85	38.16
667	NYSE	DLB	Thu, Oct 11, 2007	38.11	38.19	36.32	37.04
666	NYSE	DLB	Wed, Oct 10, 2007	36.99	38.00	36.66	37.74
665	NYSE	DLB	Tue, Oct 9, 2007	36.55	36.99	36.35	36.89
664	NYSE	DLB	Mon, Oct 8, 2007	36.55	36.66	36.13	36.43
663	NYSE	DLB	Fri, Oct 5, 2007	36.40	36.66	36.07	36.49
662	NYSE	DLB	Thu, Oct 4, 2007	36.15	36.59	36.00	36.06
661	NYSE	DLB	Wed, Oct 3, 2007	36.01	36.49	35.74	35.91
660	NYSE	DLB	Tue, Oct 2, 2007	36.02	36.55	35.70	36.07
659	NYSE	DLB	Mon, Oct 1, 2007	34.50	36.11	34.50	35.79
658	NYSE	DLB	Fri, Sep 28, 2007	34.50	35.00	34.50	34.82
657	NYSE	DLB	Thu, Sep 27, 2007	34.50	34.96	34.22	34.50
656	NYSE	DLB	Wed, Sep 26, 2007	34.74	34.74	34.17	34.51
655	NYSE	DLB	Tue, Sep 25, 2007	33.10	34.72	32.98	34.66
654	NYSE	DLB	Mon, Sep 24, 2007	34.00	34.00	32.88	33.16
653	NYSE	DLB	Fri, Sep 21, 2007	33.92	34.14	33.91	33.91
652	NYSE	DLB	Thu, Sep 20, 2007	33.64	34.11	33.46	33.80
651	NYSE	DLB	Wed, Sep 19, 2007	33.58	35.00	33.34	33.88
650	NYSE	DLB	Tue, Sep 18, 2007	34.07	34.22	32.94	33.31
649	NYSE	DLB	Mon, Sep 17, 2007	34.47	35.14	33.85	33.99
648	NYSE	DLB	Fri, Sep 14, 2007	34.60	35.14	34.23	34.66
647	NYSE	DLB	Thu, Sep 13, 2007	35.50	35.50	34.61	34.70
646	NYSE	DLB	Wed, Sep 12, 2007	35.28	35.80	34.82	35.13
645	NYSE	DLB	Tue, Sep 11, 2007	34.72	35.44	34.72	35.29
644	NYSE	DLB	Mon, Sep 10, 2007	35.06	35.30	33.83	34.37
643	NYSE	DLB	Fri, Sep 7, 2007	35.00	35.49	34.63	34.76
642	NYSE	DLB	Thu, Sep 6, 2007	35.48	35.71	35.10	35.50
641	NYSE	DLB	Wed, Sep 5, 2007	35.13	35.86	35.01	35.27
640	NYSE	DLB	Tue, Sep 4, 2007	36.57	36.64	35.68	35.86
639	NYSE	DLB	Fri, Aug 31, 2007	35.80	36.73	35.77	36.43
638	NYSE	DLB	Thu, Aug 30, 2007	34.87	35.66	34.60	35.33
637	NYSE	DLB	Wed, Aug 29, 2007	35.04	35.42	34.57	35.39
636	NYSE	DLB	Tue, Aug 28, 2007	35.26	35.29	34.46	34.57
635	NYSE	DLB	Mon, Aug 27, 2007	35.34	35.48	34.75	35.33
634	NYSE	DLB	Fri, Aug 24, 2007	34.61	35.29	33.80	35.23
633	NYSE	DLB	Thu, Aug 23, 2007	34.82	35.46	34.17	34.33
632	NYSE	DLB	Wed, Aug 22, 2007	34.56	35.14	34.56	34.88
631	NYSE	DLB	Tue, Aug 21, 2007	35.00	35.00	33.89	34.02
630	NYSE	DLB	Mon, Aug 20, 2007	34.80	35.20	34.08	34.98
629	NYSE	DLB	Fri, Aug 17, 2007	33.45	34.84	32.35	34.39
628	NYSE	DLB	Thu, Aug 16, 2007	33.25	33.74	31.01	32.95
627	NYSE	DLB	Wed, Aug 15, 2007	34.99	34.99	33.12	33.18
626	NYSE	DLB	Tue, Aug 14, 2007	35.36	35.58	34.48	34.77
625	NYSE	DLB	Mon, Aug 13, 2007	36.41	36.41	34.56	35.00
624	NYSE	DLB	Fri, Aug 10, 2007	33.10	35.95	32.50	35.44
623	NYSE	DLB	Thu, Aug 9, 2007	36.10	36.10	31.77	33.08
622	NYSE	DLB	Wed, Aug 8, 2007	38.00	38.08	34.59	35.70
621	NYSE	DLB	Tue, Aug 7, 2007	38.00	38.25	36.31	37.97
620	NYSE	DLB	Mon, Aug 6, 2007	36.97	38.18	36.95	38.15
619	NYSE	DLB	Fri, Aug 3, 2007	38.00	38.28	36.85	36.97
618	NYSE	DLB	Thu, Aug 2, 2007	36.94	38.10	36.50	37.97
617	NYSE	DLB	Wed, Aug 1, 2007	33.35	33.68	32.63	33.48
616	NYSE	DLB	Tue, Jul 31, 2007	33.51	33.98	33.03	33.26
615	NYSE	DLB	Mon, Jul 30, 2007	33.00	33.61	33.00	33.40
614	NYSE	DLB	Fri, Jul 27, 2007	33.85	34.14	32.70	32.76
613	NYSE	DLB	Thu, Jul 26, 2007	33.88	34.20	33.08	33.59
612	NYSE	DLB	Wed, Jul 25, 2007	34.52	34.52	33.66	33.92
611	NYSE	DLB	Tue, Jul 24, 2007	34.30	34.68	33.71	34.50
610	NYSE	DLB	Mon, Jul 23, 2007	34.25	34.65	34.16	34.29
609	NYSE	DLB	Fri, Jul 20, 2007	33.95	34.25	33.95	34.00
608	NYSE	DLB	Thu, Jul 19, 2007	33.65	34.50	33.65	34.06
607	NYSE	DLB	Wed, Jul 18, 2007	34.00	34.01	33.32	33.81
606	NYSE	DLB	Tue, Jul 17, 2007	33.77	34.25	33.77	34.08
605	NYSE	DLB	Mon, Jul 16, 2007	34.80	34.80	33.90	34.02
604	NYSE	DLB	Fri, Jul 13, 2007	35.05	35.08	34.20	34.95
603	NYSE	DLB	Thu, Jul 12, 2007	34.94	35.21	34.52	35.14
602	NYSE	DLB	Wed, Jul 11, 2007	34.13	34.45	33.91	34.24
601	NYSE	DLB	Tue, Jul 10, 2007	34.65	34.84	34.06	34.14
600	NYSE	DLB	Mon, Jul 9, 2007	34.95	34.99	34.60	34.96
599	NYSE	DLB	Fri, Jul 6, 2007	35.10	35.30	34.60	35.12
598	NYSE	DLB	Thu, Jul 5, 2007	35.14	35.45	34.61	35.10
597	NYSE	DLB	Tue, Jul 3, 2007	35.72	35.95	35.17	35.36
596	NYSE	DLB	Mon, Jul 2, 2007	36.15	36.27	35.65	35.80
595	NYSE	DLB	Fri, Jun 29, 2007	35.50	35.70	35.26	35.41
594	NYSE	DLB	Thu, Jun 28, 2007	35.01	35.49	34.85	35.31
593	NYSE	DLB	Wed, Jun 27, 2007	34.80	35.62	34.25	35.33
592	NYSE	DLB	Tue, Jun 26, 2007	34.41	35.14	33.56	34.16
591	NYSE	DLB	Mon, Jun 25, 2007	32.30	32.85	32.18	32.66
590	NYSE	DLB	Fri, Jun 22, 2007	31.60	32.41	31.55	32.24
589	NYSE	DLB	Thu, Jun 21, 2007	31.75	31.90	31.42	31.60
588	NYSE	DLB	Wed, Jun 20, 2007	32.05	32.15	30.56	31.37
587	NYSE	DLB	Tue, Jun 19, 2007	32.59	32.75	32.50	32.70
586	NYSE	DLB	Mon, Jun 18, 2007	32.80	32.99	32.50	32.70
585	NYSE	DLB	Fri, Jun 15, 2007	32.80	33.17	32.41	32.69
584	NYSE	DLB	Thu, Jun 14, 2007	32.60	33.27	32.60	32.73
583	NYSE	DLB	Wed, Jun 13, 2007	32.60	33.29	32.60	32.68
582	NYSE	DLB	Tue, Jun 12, 2007	32.52	33.39	32.50	32.59
581	NYSE	DLB	Mon, Jun 11, 2007	32.85	32.94	32.25	32.51
580	NYSE	DLB	Fri, Jun 8, 2007	32.60	32.92	32.31	32.78
579	NYSE	DLB	Thu, Jun 7, 2007	33.42	33.65	32.39	32.50
578	NYSE	DLB	Wed, Jun 6, 2007	33.91	33.91	33.10	33.41
577	NYSE	DLB	Tue, Jun 5, 2007	33.88	34.08	33.53	33.91
576	NYSE	DLB	Mon, Jun 4, 2007	33.99	34.24	33.16	33.88
575	NYSE	DLB	Fri, Jun 1, 2007	33.70	34.22	33.70	33.99
574	NYSE	DLB	Thu, May 31, 2007	34.10	34.10	33.40	33.70
573	NYSE	DLB	Wed, May 30, 2007	33.00	34.16	32.62	33.90
572	NYSE	DLB	Tue, May 29, 2007	32.50	33.50	32.46	33.15
571	NYSE	DLB	Fri, May 25, 2007	32.33	32.57	32.26	32.30
570	NYSE	DLB	Thu, May 24, 2007	32.30	32.85	32.11	32.25
569	NYSE	DLB	Wed, May 23, 2007	34.56	34.82	33.21	33.25
568	NYSE	DLB	Tue, May 22, 2007	34.28	35.00	34.27	34.56
567	NYSE	DLB	Mon, May 21, 2007	34.33	34.53	34.00	34.27
566	NYSE	DLB	Fri, May 18, 2007	33.60	34.49	33.10	34.31
565	NYSE	DLB	Thu, May 17, 2007	33.60	34.02	33.20	33.68
564	NYSE	DLB	Wed, May 16, 2007	34.00	34.20	33.19	33.78
563	NYSE	DLB	Tue, May 15, 2007	34.45	35.12	34.27	34.47
562	NYSE	DLB	Mon, May 14, 2007	35.20	35.61	34.42	34.69
561	NYSE	DLB	Fri, May 11, 2007	35.25	35.52	34.72	35.49
560	NYSE	DLB	Thu, May 10, 2007	36.00	36.19	35.20	35.32
559	NYSE	DLB	Wed, May 9, 2007	35.90	36.32	35.50	36.12
558	NYSE	DLB	Tue, May 8, 2007	36.45	36.45	35.65	35.92
557	NYSE	DLB	Mon, May 7, 2007	36.55	37.39	36.40	36.83
556	NYSE	DLB	Fri, May 4, 2007	37.25	37.73	37.23	37.42
555	NYSE	DLB	Thu, May 3, 2007	37.00	38.40	36.20	37.45
554	NYSE	DLB	Wed, May 2, 2007	33.75	35.45	33.50	35.05
553	NYSE	DLB	Tue, May 1, 2007	35.34	35.34	32.14	33.19
552	NYSE	DLB	Mon, Apr 30, 2007	37.73	37.73	34.80	35.42
551	NYSE	DLB	Fri, Apr 27, 2007	37.16	37.50	36.97	37.49
550	NYSE	DLB	Thu, Apr 26, 2007	37.44	39.70	37.00	37.14
549	NYSE	DLB	Wed, Apr 25, 2007	37.30	37.37	36.87	37.10
548	NYSE	DLB	Tue, Apr 24, 2007	37.06	37.32	37.00	37.11
547	NYSE	DLB	Mon, Apr 23, 2007	37.05	37.66	36.89	36.98
546	NYSE	DLB	Fri, Apr 20, 2007	36.59	37.18	36.59	37.00
545	NYSE	DLB	Thu, Apr 19, 2007	36.50	37.07	36.28	36.53
544	NYSE	DLB	Wed, Apr 18, 2007	37.55	37.55	36.84	36.95
543	NYSE	DLB	Tue, Apr 17, 2007	37.75	38.22	36.91	37.77
542	NYSE	DLB	Mon, Apr 16, 2007	36.87	37.89	36.79	37.79
541	NYSE	DLB	Fri, Apr 13, 2007	36.06	36.90	35.65	36.82
540	NYSE	DLB	Thu, Apr 12, 2007	35.69	36.22	35.52	36.06
539	NYSE	DLB	Wed, Apr 11, 2007	35.55	35.93	35.05	35.75
538	NYSE	DLB	Tue, Apr 10, 2007	35.90	36.03	35.57	35.97
537	NYSE	DLB	Mon, Apr 9, 2007	34.99	36.51	34.99	35.80
536	NYSE	DLB	Thu, Apr 5, 2007	34.30	34.95	34.26	34.80
535	NYSE	DLB	Wed, Apr 4, 2007	34.42	34.65	33.93	34.44
534	NYSE	DLB	Tue, Apr 3, 2007	33.85	34.50	33.70	34.42
533	NYSE	DLB	Mon, Apr 2, 2007	34.35	34.93	33.58	33.98
532	NYSE	DLB	Fri, Mar 30, 2007	33.78	34.67	33.78	34.51
531	NYSE	DLB	Thu, Mar 29, 2007	34.30	34.45	33.30	33.65
530	NYSE	DLB	Wed, Mar 28, 2007	33.45	34.44	33.41	34.33
529	NYSE	DLB	Tue, Mar 27, 2007	34.06	34.41	33.32	33.47
528	NYSE	DLB	Mon, Mar 26, 2007	34.95	34.99	34.21	34.65
527	NYSE	DLB	Fri, Mar 23, 2007	34.70	35.00	34.29	34.90
526	NYSE	DLB	Thu, Mar 22, 2007	33.96	35.40	33.88	34.77
525	NYSE	DLB	Wed, Mar 21, 2007	33.28	33.99	33.18	33.88
524	NYSE	DLB	Tue, Mar 20, 2007	32.80	33.33	32.63	33.28
523	NYSE	DLB	Mon, Mar 19, 2007	33.38	33.68	32.82	32.97
522	NYSE	DLB	Fri, Mar 16, 2007	33.09	33.70	33.02	33.24
521	NYSE	DLB	Thu, Mar 15, 2007	32.15	33.16	32.15	33.07
520	NYSE	DLB	Wed, Mar 14, 2007	31.70	32.62	31.67	32.60
519	NYSE	DLB	Tue, Mar 13, 2007	32.89	33.01	32.00	32.05
518	NYSE	DLB	Mon, Mar 12, 2007	32.80	33.48	32.80	33.31
517	NYSE	DLB	Fri, Mar 9, 2007	33.73	33.77	32.93	33.00
516	NYSE	DLB	Thu, Mar 8, 2007	32.25	33.69	32.25	33.23
515	NYSE	DLB	Wed, Mar 7, 2007	31.66	32.45	30.60	32.28
514	NYSE	DLB	Tue, Mar 6, 2007	31.22	31.99	31.21	31.56
513	NYSE	DLB	Mon, Mar 5, 2007	30.10	31.10	30.08	30.76
512	NYSE	DLB	Fri, Mar 2, 2007	31.65	31.71	30.64	31.22
511	NYSE	DLB	Thu, Mar 1, 2007	31.40	32.04	31.25	31.68
510	NYSE	DLB	Wed, Feb 28, 2007	31.75	32.01	30.39	32.00
509	NYSE	DLB	Tue, Feb 27, 2007	33.25	33.25	31.31	31.88
508	NYSE	DLB	Mon, Feb 26, 2007	33.75	33.90	33.40	33.50
507	NYSE	DLB	Fri, Feb 23, 2007	33.75	33.85	33.54	33.70
506	NYSE	DLB	Thu, Feb 22, 2007	33.80	33.80	33.27	33.72
505	NYSE	DLB	Wed, Feb 21, 2007	33.83	33.86	33.42	33.74
504	NYSE	DLB	Tue, Feb 20, 2007	34.17	34.17	33.40	33.82
503	NYSE	DLB	Fri, Feb 16, 2007	33.89	33.95	33.44	33.83
502	NYSE	DLB	Thu, Feb 15, 2007	33.97	33.98	33.62	33.93
501	NYSE	DLB	Wed, Feb 14, 2007	33.15	34.03	33.10	33.97
500	NYSE	DLB	Tue, Feb 13, 2007	33.40	33.40	32.99	33.35
499	NYSE	DLB	Mon, Feb 12, 2007	33.57	33.70	33.00	33.51
498	NYSE	DLB	Fri, Feb 9, 2007	33.03	33.80	33.03	33.42
497	NYSE	DLB	Thu, Feb 8, 2007	33.70	33.70	33.00	33.15
496	NYSE	DLB	Wed, Feb 7, 2007	32.72	33.96	32.72	33.64
495	NYSE	DLB	Tue, Feb 6, 2007	33.80	33.90	32.55	32.70
494	NYSE	DLB	Mon, Feb 5, 2007	33.18	34.19	32.59	33.87
493	NYSE	DLB	Fri, Feb 2, 2007	35.07	35.49	31.75	33.44
492	NYSE	DLB	Thu, Feb 1, 2007	33.86	34.02	32.49	33.35
491	NYSE	DLB	Wed, Jan 31, 2007	32.77	33.54	32.32	33.50
490	NYSE	DLB	Tue, Jan 30, 2007	32.32	32.51	31.91	32.32
489	NYSE	DLB	Mon, Jan 29, 2007	32.83	32.98	32.21	32.32
488	NYSE	DLB	Fri, Jan 26, 2007	32.98	33.19	32.45	32.63
487	NYSE	DLB	Thu, Jan 25, 2007	33.13	33.50	32.50	32.97
486	NYSE	DLB	Wed, Jan 24, 2007	31.92	33.00	31.85	32.97
485	NYSE	DLB	Tue, Jan 23, 2007	31.13	31.97	30.70	31.88
484	NYSE	DLB	Mon, Jan 22, 2007	30.49	31.44	29.68	31.14
483	NYSE	DLB	Fri, Jan 19, 2007	30.98	31.04	30.29	30.49
482	NYSE	DLB	Thu, Jan 18, 2007	33.35	33.35	30.98	31.39
481	NYSE	DLB	Wed, Jan 17, 2007	33.39	34.00	33.03	33.60
480	NYSE	DLB	Tue, Jan 16, 2007	34.10	34.40	33.42	33.42
479	NYSE	DLB	Fri, Jan 12, 2007	34.08	35.00	33.29	33.67
478	NYSE	DLB	Thu, Jan 11, 2007	34.29	34.79	33.80	33.96
477	NYSE	DLB	Wed, Jan 10, 2007	31.95	34.37	31.91	33.95
476	NYSE	DLB	Tue, Jan 9, 2007	31.08	32.10	31.06	32.10
475	NYSE	DLB	Mon, Jan 8, 2007	31.21	31.26	29.81	30.92
474	NYSE	DLB	Fri, Jan 5, 2007	31.04	31.22	30.66	31.20
473	NYSE	DLB	Thu, Jan 4, 2007	31.16	31.47	30.55	31.10
472	NYSE	DLB	Wed, Jan 3, 2007	30.99	32.06	30.56	31.15
471	NYSE	DLB	Fri, Dec 29, 2006	31.30	31.70	30.99	31.02
470	NYSE	DLB	Thu, Dec 28, 2006	31.30	31.47	31.01	31.15
469	NYSE	DLB	Wed, Dec 27, 2006	30.80	31.29	30.71	31.15
468	NYSE	DLB	Tue, Dec 26, 2006	30.74	31.00	30.47	30.52
467	NYSE	DLB	Fri, Dec 22, 2006	30.68	30.90	30.55	30.86
466	NYSE	DLB	Thu, Dec 21, 2006	30.40	31.00	30.40	30.84
465	NYSE	DLB	Wed, Dec 20, 2006	30.99	31.40	30.27	30.52
464	NYSE	DLB	Tue, Dec 19, 2006	31.07	31.50	30.57	30.99
463	NYSE	DLB	Mon, Dec 18, 2006	31.35	31.92	31.16	31.50
462	NYSE	DLB	Fri, Dec 15, 2006	31.65	31.78	31.15	31.15
461	NYSE	DLB	Thu, Dec 14, 2006	32.15	32.15	31.30	31.40
460	NYSE	DLB	Wed, Dec 13, 2006	30.79	32.27	30.70	32.10
459	NYSE	DLB	Tue, Dec 12, 2006	30.98	31.19	30.05	30.34
458	NYSE	DLB	Mon, Dec 11, 2006	31.25	31.41	30.10	30.24
457	NYSE	DLB	Fri, Dec 8, 2006	30.42	30.93	29.88	30.78
456	NYSE	DLB	Thu, Dec 7, 2006	28.75	29.18	28.50	28.98
455	NYSE	DLB	Wed, Dec 6, 2006	28.89	29.06	27.98	28.75
454	NYSE	DLB	Tue, Dec 5, 2006	28.05	28.99	28.05	28.85
453	NYSE	DLB	Mon, Dec 4, 2006	27.70	28.18	27.64	27.96
452	NYSE	DLB	Fri, Dec 1, 2006	28.50	28.50	27.05	27.61
451	NYSE	DLB	Thu, Nov 30, 2006	28.50	28.73	28.11	28.54
450	NYSE	DLB	Wed, Nov 29, 2006	28.52	28.87	28.38	28.50
449	NYSE	DLB	Tue, Nov 28, 2006	28.73	28.84	28.31	28.37
448	NYSE	DLB	Mon, Nov 27, 2006	28.95	28.98	28.26	28.70
447	NYSE	DLB	Fri, Nov 24, 2006	28.80	28.90	28.49	28.54
446	NYSE	DLB	Wed, Nov 22, 2006	28.01	28.85	27.88	28.79
445	NYSE	DLB	Tue, Nov 21, 2006	29.05	29.05	28.40	28.74
444	NYSE	DLB	Mon, Nov 20, 2006	29.70	29.90	28.87	28.95
443	NYSE	DLB	Fri, Nov 17, 2006	29.20	29.20	28.00	28.82
442	NYSE	DLB	Thu, Nov 16, 2006	28.90	29.41	28.51	29.20
441	NYSE	DLB	Wed, Nov 15, 2006	28.00	29.00	27.80	28.77
440	NYSE	DLB	Tue, Nov 14, 2006	27.05	28.49	27.05	28.13
439	NYSE	DLB	Mon, Nov 13, 2006	25.95	27.46	25.33	27.30
438	NYSE	DLB	Fri, Nov 10, 2006	23.75	27.00	23.70	26.41
437	NYSE	DLB	Thu, Nov 9, 2006	20.60	20.64	19.72	19.74
436	NYSE	DLB	Wed, Nov 8, 2006	20.41	20.54	20.25	20.40
435	NYSE	DLB	Tue, Nov 7, 2006	19.93	20.49	19.86	20.37
434	NYSE	DLB	Mon, Nov 6, 2006	19.72	19.97	19.60	19.86
433	NYSE	DLB	Fri, Nov 3, 2006	19.58	19.62	19.38	19.57
432	NYSE	DLB	Thu, Nov 2, 2006	19.52	19.64	19.41	19.48
431	NYSE	DLB	Wed, Nov 1, 2006	19.74	19.97	19.54	19.56
430	NYSE	DLB	Tue, Oct 31, 2006	19.80	19.90	19.67	19.79
429	NYSE	DLB	Mon, Oct 30, 2006	20.00	20.00	19.75	19.80
428	NYSE	DLB	Fri, Oct 27, 2006	19.82	20.11	19.82	19.95
427	NYSE	DLB	Thu, Oct 26, 2006	20.15	20.21	19.80	19.85
426	NYSE	DLB	Wed, Oct 25, 2006	19.81	20.02	19.76	20.00
425	NYSE	DLB	Tue, Oct 24, 2006	20.00	20.15	19.78	19.81
424	NYSE	DLB	Mon, Oct 23, 2006	20.15	20.60	19.85	19.87
423	NYSE	DLB	Fri, Oct 20, 2006	19.56	19.88	19.31	19.80
422	NYSE	DLB	Thu, Oct 19, 2006	19.60	19.87	19.50	19.56
421	NYSE	DLB	Wed, Oct 18, 2006	19.65	19.67	19.30	19.54
420	NYSE	DLB	Tue, Oct 17, 2006	19.18	19.63	19.12	19.52
419	NYSE	DLB	Mon, Oct 16, 2006	19.05	19.38	18.98	19.22
418	NYSE	DLB	Fri, Oct 13, 2006	19.20	19.22	18.88	19.22
417	NYSE	DLB	Thu, Oct 12, 2006	18.77	19.10	18.65	19.09
416	NYSE	DLB	Wed, Oct 11, 2006	18.85	18.88	18.64	18.77
415	NYSE	DLB	Tue, Oct 10, 2006	19.26	19.38	18.85	18.89
414	NYSE	DLB	Mon, Oct 9, 2006	19.55	19.66	19.35	19.55
413	NYSE	DLB	Fri, Oct 6, 2006	19.30	19.85	19.30	19.81
412	NYSE	DLB	Thu, Oct 5, 2006	19.50	19.65	19.16	19.44
411	NYSE	DLB	Wed, Oct 4, 2006	19.45	19.59	19.44	19.50
410	NYSE	DLB	Tue, Oct 3, 2006	19.34	19.65	19.05	19.43
409	NYSE	DLB	Mon, Oct 2, 2006	19.75	19.77	19.17	19.34
408	NYSE	DLB	Fri, Sep 29, 2006	19.87	19.89	19.40	19.85
407	NYSE	DLB	Thu, Sep 28, 2006	20.02	20.10	19.75	19.87
406	NYSE	DLB	Wed, Sep 27, 2006	19.90	20.03	19.89	20.02
405	NYSE	DLB	Tue, Sep 26, 2006	19.55	19.80	19.51	19.78
404	NYSE	DLB	Mon, Sep 25, 2006	18.98	19.50	18.95	19.49
403	NYSE	DLB	Fri, Sep 22, 2006	19.21	19.37	18.91	18.92
402	NYSE	DLB	Thu, Sep 21, 2006	19.05	19.20	18.93	19.17
401	NYSE	DLB	Wed, Sep 20, 2006	19.15	19.46	18.88	19.00
400	NYSE	DLB	Tue, Sep 19, 2006	19.50	19.60	19.05	19.12
399	NYSE	DLB	Mon, Sep 18, 2006	19.73	19.92	19.37	19.46
398	NYSE	DLB	Fri, Sep 15, 2006	20.25	20.40	19.70	19.75
397	NYSE	DLB	Thu, Sep 14, 2006	20.15	20.30	19.93	20.00
396	NYSE	DLB	Wed, Sep 13, 2006	20.32	20.60	19.95	20.15
395	NYSE	DLB	Tue, Sep 12, 2006	19.73	20.50	19.73	20.33
394	NYSE	DLB	Mon, Sep 11, 2006	19.60	20.04	19.56	19.68
393	NYSE	DLB	Fri, Sep 8, 2006	20.20	20.29	19.62	19.73
392	NYSE	DLB	Thu, Sep 7, 2006	20.11	20.55	19.65	20.28
391	NYSE	DLB	Wed, Sep 6, 2006	20.95	21.00	20.09	20.21
390	NYSE	DLB	Tue, Sep 5, 2006	21.74	21.74	20.55	20.95
389	NYSE	DLB	Fri, Sep 1, 2006	21.70	21.70	21.31	21.70
388	NYSE	DLB	Thu, Aug 31, 2006	21.25	21.70	21.07	21.69
387	NYSE	DLB	Wed, Aug 30, 2006	21.25	21.49	21.15	21.27
386	NYSE	DLB	Tue, Aug 29, 2006	21.07	21.45	20.94	21.34
385	NYSE	DLB	Mon, Aug 28, 2006	21.00	21.49	21.00	21.07
384	NYSE	DLB	Fri, Aug 25, 2006	20.99	21.14	20.93	21.00
383	NYSE	DLB	Thu, Aug 24, 2006	20.99	21.05	20.89	21.00
382	NYSE	DLB	Wed, Aug 23, 2006	21.48	21.50	20.99	21.05
381	NYSE	DLB	Tue, Aug 22, 2006	21.20	21.65	21.11	21.46
380	NYSE	DLB	Mon, Aug 21, 2006	21.95	21.95	21.00	21.06
379	NYSE	DLB	Fri, Aug 18, 2006	20.82	21.75	20.69	21.50
378	NYSE	DLB	Thu, Aug 17, 2006	20.12	21.05	20.00	20.87
377	NYSE	DLB	Wed, Aug 16, 2006	19.66	20.12	19.35	20.12
376	NYSE	DLB	Tue, Aug 15, 2006	18.51	19.72	18.47	19.70
375	NYSE	DLB	Mon, Aug 14, 2006	18.59	18.98	18.44	18.47
374	NYSE	DLB	Fri, Aug 11, 2006	18.78	18.86	18.54	18.61
373	NYSE	DLB	Thu, Aug 10, 2006	18.00	18.95	17.90	18.95
372	NYSE	DLB	Wed, Aug 9, 2006	18.75	18.81	17.83	18.02
371	NYSE	DLB	Tue, Aug 8, 2006	18.26	19.20	17.83	18.70
370	NYSE	DLB	Mon, Aug 7, 2006	18.60	18.70	18.26	18.32
369	NYSE	DLB	Fri, Aug 4, 2006	19.15	19.45	18.69	18.77
368	NYSE	DLB	Thu, Aug 3, 2006	20.95	21.00	19.09	19.10
367	NYSE	DLB	Wed, Aug 2, 2006	19.98	20.14	19.74	20.03
366	NYSE	DLB	Tue, Aug 1, 2006	19.97	19.98	19.20	19.52
365	NYSE	DLB	Mon, Jul 31, 2006	19.50	20.20	19.50	20.05
364	NYSE	DLB	Fri, Jul 28, 2006	19.46	19.77	19.00	19.46
363	NYSE	DLB	Thu, Jul 27, 2006	19.81	20.05	19.29	19.40
362	NYSE	DLB	Wed, Jul 26, 2006	19.90	20.01	19.68	19.79
361	NYSE	DLB	Tue, Jul 25, 2006	20.17	20.48	19.86	19.94
360	NYSE	DLB	Mon, Jul 24, 2006	20.46	20.49	20.00	20.14
359	NYSE	DLB	Fri, Jul 21, 2006	21.45	21.46	20.00	20.38
358	NYSE	DLB	Thu, Jul 20, 2006	21.35	21.58	21.22	21.46
357	NYSE	DLB	Wed, Jul 19, 2006	20.95	21.37	20.87	21.29
356	NYSE	DLB	Tue, Jul 18, 2006	21.35	21.60	20.91	21.09
355	NYSE	DLB	Mon, Jul 17, 2006	21.25	21.66	21.21	21.25
354	NYSE	DLB	Fri, Jul 14, 2006	21.80	21.95	21.36	21.50
353	NYSE	DLB	Thu, Jul 13, 2006	22.25	22.30	21.83	21.90
352	NYSE	DLB	Wed, Jul 12, 2006	22.20	22.50	22.10	22.35
351	NYSE	DLB	Tue, Jul 11, 2006	22.34	22.50	21.93	22.33
350	NYSE	DLB	Mon, Jul 10, 2006	22.46	22.80	22.16	22.38
349	NYSE	DLB	Fri, Jul 7, 2006	22.53	22.83	22.10	22.48
348	NYSE	DLB	Thu, Jul 6, 2006	23.10	23.21	22.61	22.63
347	NYSE	DLB	Wed, Jul 5, 2006	23.10	23.39	22.50	23.22
346	NYSE	DLB	Mon, Jul 3, 2006	23.00	23.33	22.80	23.13
345	NYSE	DLB	Fri, Jun 30, 2006	23.23	23.45	22.82	23.30
344	NYSE	DLB	Thu, Jun 29, 2006	22.21	23.30	22.21	23.30
343	NYSE	DLB	Wed, Jun 28, 2006	22.44	22.52	22.04	22.21
342	NYSE	DLB	Tue, Jun 27, 2006	22.34	22.90	22.32	22.44
341	NYSE	DLB	Mon, Jun 26, 2006	22.24	22.56	22.12	22.34
340	NYSE	DLB	Fri, Jun 23, 2006	21.60	22.25	21.43	22.17
339	NYSE	DLB	Thu, Jun 22, 2006	21.30	21.69	21.28	21.54
338	NYSE	DLB	Wed, Jun 21, 2006	20.90	21.56	20.85	21.47
337	NYSE	DLB	Tue, Jun 20, 2006	20.83	21.15	20.50	20.98
336	NYSE	DLB	Mon, Jun 19, 2006	20.75	21.32	20.45	20.83
335	NYSE	DLB	Fri, Jun 16, 2006	21.05	21.05	20.65	20.80
334	NYSE	DLB	Thu, Jun 15, 2006	20.75	21.30	20.70	21.12
333	NYSE	DLB	Wed, Jun 14, 2006	20.60	21.00	20.53	20.80
332	NYSE	DLB	Tue, Jun 13, 2006	21.19	21.19	20.44	20.62
331	NYSE	DLB	Mon, Jun 12, 2006	21.70	21.70	21.05	21.19
330	NYSE	DLB	Fri, Jun 9, 2006	21.50	22.15	21.50	21.78
329	NYSE	DLB	Thu, Jun 8, 2006	22.00	22.00	19.90	21.40
328	NYSE	DLB	Wed, Jun 7, 2006	22.51	22.90	22.45	22.81
327	NYSE	DLB	Tue, Jun 6, 2006	22.60	22.75	22.16	22.60
326	NYSE	DLB	Mon, Jun 5, 2006	22.47	22.95	22.31	22.65
325	NYSE	DLB	Fri, Jun 2, 2006	22.45	22.75	22.36	22.57
324	NYSE	DLB	Thu, Jun 1, 2006	21.95	22.72	21.92	22.50
323	NYSE	DLB	Wed, May 31, 2006	21.93	22.10	21.52	22.08
322	NYSE	DLB	Tue, May 30, 2006	21.70	23.57	21.70	21.95
321	NYSE	DLB	Fri, May 26, 2006	21.02	21.73	20.77	21.48
320	NYSE	DLB	Thu, May 25, 2006	21.31	21.46	21.04	21.08
319	NYSE	DLB	Wed, May 24, 2006	21.05	21.35	21.00	21.31
318	NYSE	DLB	Tue, May 23, 2006	21.50	21.76	20.93	21.12
317	NYSE	DLB	Mon, May 22, 2006	22.00	22.04	21.31	21.72
316	NYSE	DLB	Fri, May 19, 2006	22.20	22.30	22.04	22.14
315	NYSE	DLB	Thu, May 18, 2006	22.24	22.85	22.11	22.20
314	NYSE	DLB	Wed, May 17, 2006	22.30	22.54	22.00	22.24
313	NYSE	DLB	Tue, May 16, 2006	22.40	22.40	22.25	22.35
312	NYSE	DLB	Mon, May 15, 2006	22.25	22.80	22.21	22.41
311	NYSE	DLB	Fri, May 12, 2006	22.25	22.90	21.90	22.48
310	NYSE	DLB	Thu, May 11, 2006	22.80	22.80	22.06	22.32
309	NYSE	DLB	Wed, May 10, 2006	23.20	23.25	22.65	22.80
308	NYSE	DLB	Tue, May 9, 2006	23.03	23.35	23.03	23.25
307	NYSE	DLB	Mon, May 8, 2006	23.30	23.43	23.00	23.12
306	NYSE	DLB	Fri, May 5, 2006	23.36	23.56	23.21	23.39
305	NYSE	DLB	Thu, May 4, 2006	23.50	23.70	23.32	23.40
304	NYSE	DLB	Wed, May 3, 2006	23.43	23.67	23.42	23.45
303	NYSE	DLB	Tue, May 2, 2006	23.40	23.56	23.16	23.40
302	NYSE	DLB	Mon, May 1, 2006	23.14	24.00	23.12	23.48
301	NYSE	DLB	Fri, Apr 28, 2006	22.50	23.97	22.50	23.54
300	NYSE	DLB	Thu, Apr 27, 2006	21.71	21.71	21.10	21.30
299	NYSE	DLB	Wed, Apr 26, 2006	21.50	21.84	21.12	21.81
298	NYSE	DLB	Tue, Apr 25, 2006	21.22	21.64	21.22	21.58
297	NYSE	DLB	Mon, Apr 24, 2006	20.95	21.24	20.73	21.24
296	NYSE	DLB	Fri, Apr 21, 2006	20.62	20.98	20.62	20.95
295	NYSE	DLB	Thu, Apr 20, 2006	20.40	20.83	20.31	20.64
294	NYSE	DLB	Wed, Apr 19, 2006	20.70	20.90	20.44	20.50
293	NYSE	DLB	Tue, Apr 18, 2006	21.00	21.15	20.56	20.65
292	NYSE	DLB	Mon, Apr 17, 2006	21.05	21.16	20.92	21.05
291	NYSE	DLB	Thu, Apr 13, 2006	20.80	21.15	20.79	21.10
290	NYSE	DLB	Wed, Apr 12, 2006	20.60	20.97	20.48	20.90
289	NYSE	DLB	Tue, Apr 11, 2006	20.90	21.02	20.90	21.02
288	NYSE	DLB	Mon, Apr 10, 2006	20.80	21.03	20.80	20.96
287	NYSE	DLB	Fri, Apr 7, 2006	20.74	21.03	20.74	20.96
286	NYSE	DLB	Thu, Apr 6, 2006	20.95	21.05	20.80	20.84
285	NYSE	DLB	Wed, Apr 5, 2006	20.53	21.00	20.44	20.98
284	NYSE	DLB	Tue, Apr 4, 2006	20.73	20.80	20.40	20.59
283	NYSE	DLB	Mon, Apr 3, 2006	20.80	21.15	20.75	20.85
282	NYSE	DLB	Fri, Mar 31, 2006	20.70	20.95	20.70	20.90
281	NYSE	DLB	Thu, Mar 30, 2006	20.68	20.90	20.57	20.80
280	NYSE	DLB	Wed, Mar 29, 2006	20.63	20.94	20.62	20.78
279	NYSE	DLB	Tue, Mar 28, 2006	20.50	20.70	20.40	20.60
278	NYSE	DLB	Mon, Mar 27, 2006	20.70	20.92	20.40	20.78
277	NYSE	DLB	Fri, Mar 24, 2006	20.75	20.89	20.55	20.77
276	NYSE	DLB	Thu, Mar 23, 2006	21.35	21.35	20.37	20.72
275	NYSE	DLB	Wed, Mar 22, 2006	20.65	21.40	20.50	21.35
274	NYSE	DLB	Tue, Mar 21, 2006	20.25	20.74	20.00	20.65
273	NYSE	DLB	Mon, Mar 20, 2006	20.48	20.48	20.03	20.29
272	NYSE	DLB	Fri, Mar 17, 2006	20.51	20.70	20.44	20.56
271	NYSE	DLB	Thu, Mar 16, 2006	20.58	20.71	20.44	20.55
270	NYSE	DLB	Wed, Mar 15, 2006	20.69	20.78	20.51	20.58
269	NYSE	DLB	Tue, Mar 14, 2006	20.60	21.00	20.53	20.71
268	NYSE	DLB	Mon, Mar 13, 2006	20.64	21.20	20.60	20.70
267	NYSE	DLB	Fri, Mar 10, 2006	20.85	21.10	20.40	20.67
266	NYSE	DLB	Thu, Mar 9, 2006	20.90	21.05	20.65	20.90
265	NYSE	DLB	Wed, Mar 8, 2006	21.95	22.00	20.94	20.97
264	NYSE	DLB	Tue, Mar 7, 2006	21.35	22.15	21.35	22.00
263	NYSE	DLB	Mon, Mar 6, 2006	21.14	21.50	21.05	21.40
262	NYSE	DLB	Fri, Mar 3, 2006	21.25	21.82	21.24	21.28
261	NYSE	DLB	Thu, Mar 2, 2006	20.95	21.50	20.70	21.34
260	NYSE	DLB	Wed, Mar 1, 2006	20.40	21.21	20.40	21.10
259	NYSE	DLB	Tue, Feb 28, 2006	20.63	20.84	20.28	20.37
258	NYSE	DLB	Mon, Feb 27, 2006	20.63	20.98	20.39	20.63
257	NYSE	DLB	Fri, Feb 24, 2006	20.50	20.92	20.40	20.68
256	NYSE	DLB	Thu, Feb 23, 2006	20.05	20.67	20.00	20.57
255	NYSE	DLB	Wed, Feb 22, 2006	20.39	20.39	19.53	20.24
254	NYSE	DLB	Tue, Feb 21, 2006	20.65	20.76	20.24	20.39
253	NYSE	DLB	Fri, Feb 17, 2006	20.20	20.80	20.10	20.65
252	NYSE	DLB	Thu, Feb 16, 2006	20.00	20.42	20.00	20.29
251	NYSE	DLB	Wed, Feb 15, 2006	20.05	20.24	20.00	20.15
250	NYSE	DLB	Tue, Feb 14, 2006	20.14	20.20	19.94	20.10
249	NYSE	DLB	Mon, Feb 13, 2006	20.30	20.74	20.07	20.14
248	NYSE	DLB	Fri, Feb 10, 2006	20.20	20.35	20.14	20.35
247	NYSE	DLB	Thu, Feb 9, 2006	20.70	20.77	20.06	20.22
246	NYSE	DLB	Wed, Feb 8, 2006	20.85	20.86	20.51	20.83
245	NYSE	DLB	Tue, Feb 7, 2006	20.40	20.68	20.30	20.60
244	NYSE	DLB	Mon, Feb 6, 2006	19.90	20.71	19.90	20.38
243	NYSE	DLB	Fri, Feb 3, 2006	20.10	20.20	19.83	19.85
242	NYSE	DLB	Thu, Feb 2, 2006	20.55	20.59	19.85	20.25
241	NYSE	DLB	Wed, Feb 1, 2006	20.32	21.20	20.16	20.60
240	NYSE	DLB	Tue, Jan 31, 2006	20.02	20.92	20.02	20.37
239	NYSE	DLB	Mon, Jan 30, 2006	19.00	20.12	18.90	19.94
238	NYSE	DLB	Fri, Jan 27, 2006	18.95	20.25	18.95	19.00
237	NYSE	DLB	Thu, Jan 26, 2006	18.15	18.54	18.13	18.25
236	NYSE	DLB	Wed, Jan 25, 2006	18.15	18.25	18.10	18.15
235	NYSE	DLB	Tue, Jan 24, 2006	18.20	18.25	18.13	18.15
234	NYSE	DLB	Mon, Jan 23, 2006	18.35	18.35	18.14	18.22
233	NYSE	DLB	Fri, Jan 20, 2006	18.05	18.15	18.05	18.09
232	NYSE	DLB	Thu, Jan 19, 2006	18.06	18.15	18.05	18.10
231	NYSE	DLB	Wed, Jan 18, 2006	18.18	18.18	17.97	18.01
230	NYSE	DLB	Tue, Jan 17, 2006	18.23	18.30	18.20	18.25
229	NYSE	DLB	Fri, Jan 13, 2006	18.49	18.55	18.20	18.30
228	NYSE	DLB	Thu, Jan 12, 2006	18.68	18.70	18.45	18.59
227	NYSE	DLB	Wed, Jan 11, 2006	19.00	19.13	18.60	18.70
226	NYSE	DLB	Tue, Jan 10, 2006	18.15	19.49	18.15	19.35
225	NYSE	DLB	Mon, Jan 9, 2006	17.67	18.24	17.34	18.24
224	NYSE	DLB	Fri, Jan 6, 2006	17.90	18.07	17.67	17.77
223	NYSE	DLB	Thu, Jan 5, 2006	17.52	18.00	17.48	18.00
222	NYSE	DLB	Wed, Jan 4, 2006	17.26	18.29	17.26	17.44
221	NYSE	DLB	Tue, Jan 3, 2006	16.98	17.20	16.92	17.16
220	NYSE	DLB	Fri, Dec 30, 2005	17.02	17.05	16.70	17.05
219	NYSE	DLB	Thu, Dec 29, 2005	17.00	17.06	16.95	17.00
218	NYSE	DLB	Wed, Dec 28, 2005	16.68	17.07	16.68	17.06
217	NYSE	DLB	Tue, Dec 27, 2005	16.89	17.07	16.72	16.78
216	NYSE	DLB	Fri, Dec 23, 2005	17.00	17.10	16.95	16.99
215	NYSE	DLB	Thu, Dec 22, 2005	17.00	17.18	16.98	16.99
214	NYSE	DLB	Wed, Dec 21, 2005	17.15	17.35	16.96	17.14
213	NYSE	DLB	Tue, Dec 20, 2005	17.40	17.45	16.90	17.20
212	NYSE	DLB	Mon, Dec 19, 2005	17.75	17.92	17.19	17.44
211	NYSE	DLB	Fri, Dec 16, 2005	18.52	18.60	17.70	17.80
210	NYSE	DLB	Thu, Dec 15, 2005	18.14	18.57	18.14	18.43
209	NYSE	DLB	Wed, Dec 14, 2005	18.03	18.16	17.75	18.11
208	NYSE	DLB	Tue, Dec 13, 2005	18.66	18.68	17.99	18.13
207	NYSE	DLB	Mon, Dec 12, 2005	19.03	19.10	18.55	18.68
206	NYSE	DLB	Fri, Dec 9, 2005	19.00	19.35	18.95	19.28
205	NYSE	DLB	Thu, Dec 8, 2005	18.90	19.40	18.82	19.13
204	NYSE	DLB	Wed, Dec 7, 2005	18.11	18.82	18.11	18.77
203	NYSE	DLB	Tue, Dec 6, 2005	17.53	18.83	17.53	18.36
202	NYSE	DLB	Mon, Dec 5, 2005	17.50	17.59	17.29	17.51
201	NYSE	DLB	Fri, Dec 2, 2005	17.19	17.65	17.07	17.51
200	NYSE	DLB	Thu, Dec 1, 2005	17.05	17.48	16.45	17.39
199	NYSE	DLB	Wed, Nov 30, 2005	16.79	17.15	16.56	17.05
198	NYSE	DLB	Tue, Nov 29, 2005	16.50	16.90	16.40	16.80
197	NYSE	DLB	Mon, Nov 28, 2005	17.10	17.13	16.30	16.64
196	NYSE	DLB	Fri, Nov 25, 2005	17.44	17.48	17.15	17.20
195	NYSE	DLB	Wed, Nov 23, 2005	17.30	17.49	17.00	17.35
194	NYSE	DLB	Tue, Nov 22, 2005	17.36	17.49	17.30	17.45
193	NYSE	DLB	Mon, Nov 21, 2005	17.81	18.15	17.49	17.49
192	NYSE	DLB	Fri, Nov 18, 2005	16.00	18.55	16.00	17.80
191	NYSE	DLB	Thu, Nov 17, 2005	15.26	15.31	14.75	15.00
190	NYSE	DLB	Wed, Nov 16, 2005	15.60	15.65	15.02	15.31
189	NYSE	DLB	Tue, Nov 15, 2005	15.90	16.07	15.63	15.65
188	NYSE	DLB	Mon, Nov 14, 2005	16.17	16.23	15.95	15.97
187	NYSE	DLB	Fri, Nov 11, 2005	16.00	16.25	16.00	16.16
186	NYSE	DLB	Thu, Nov 10, 2005	15.95	16.01	15.84	16.00
185	NYSE	DLB	Wed, Nov 9, 2005	16.00	16.00	15.65	15.92
184	NYSE	DLB	Tue, Nov 8, 2005	16.00	16.30	15.99	16.09
183	NYSE	DLB	Mon, Nov 7, 2005	16.02	16.20	15.99	16.19
182	NYSE	DLB	Fri, Nov 4, 2005	16.20	16.39	16.00	16.11
181	NYSE	DLB	Thu, Nov 3, 2005	16.15	16.31	16.13	16.19
180	NYSE	DLB	Wed, Nov 2, 2005	16.20	16.28	16.10	16.20
179	NYSE	DLB	Tue, Nov 1, 2005	16.12	16.35	16.10	16.15
178	NYSE	DLB	Mon, Oct 31, 2005	16.14	16.22	16.05	16.10
177	NYSE	DLB	Fri, Oct 28, 2005	16.00	16.12	15.82	16.12
176	NYSE	DLB	Thu, Oct 27, 2005	16.18	16.18	15.97	16.03
175	NYSE	DLB	Wed, Oct 26, 2005	16.00	16.22	15.82	16.15
174	NYSE	DLB	Tue, Oct 25, 2005	16.45	16.55	15.75	16.05
173	NYSE	DLB	Mon, Oct 24, 2005	16.70	16.71	15.70	16.58
172	NYSE	DLB	Fri, Oct 21, 2005	17.00	17.10	16.41	16.53
171	NYSE	DLB	Thu, Oct 20, 2005	16.35	17.84	16.35	17.00
170	NYSE	DLB	Wed, Oct 19, 2005	16.21	16.35	16.01	16.35
169	NYSE	DLB	Tue, Oct 18, 2005	15.75	16.48	15.75	16.36
168	NYSE	DLB	Mon, Oct 17, 2005	15.75	15.86	15.62	15.80
167	NYSE	DLB	Fri, Oct 14, 2005	15.55	15.80	15.55	15.70
166	NYSE	DLB	Thu, Oct 13, 2005	15.32	15.63	15.19	15.55
165	NYSE	DLB	Wed, Oct 12, 2005	15.60	15.76	15.22	15.38
164	NYSE	DLB	Tue, Oct 11, 2005	15.71	15.81	15.65	15.65
163	NYSE	DLB	Mon, Oct 10, 2005	15.91	16.00	15.80	15.81
162	NYSE	DLB	Fri, Oct 7, 2005	15.80	16.00	15.77	15.91
161	NYSE	DLB	Thu, Oct 6, 2005	15.90	15.91	15.70	15.79
160	NYSE	DLB	Wed, Oct 5, 2005	16.56	16.56	15.92	15.93
159	NYSE	DLB	Tue, Oct 4, 2005	16.65	16.74	16.48	16.50
158	NYSE	DLB	Mon, Oct 3, 2005	16.00	16.68	15.96	16.53
157	NYSE	DLB	Fri, Sep 30, 2005	15.99	16.03	15.78	16.00
156	NYSE	DLB	Thu, Sep 29, 2005	15.93	16.06	15.67	15.95
155	NYSE	DLB	Wed, Sep 28, 2005	15.47	16.16	15.47	16.03
154	NYSE	DLB	Tue, Sep 27, 2005	15.50	15.56	15.37	15.47
153	NYSE	DLB	Mon, Sep 26, 2005	15.65	15.74	15.43	15.60
152	NYSE	DLB	Fri, Sep 23, 2005	15.66	15.75	15.59	15.59
151	NYSE	DLB	Thu, Sep 22, 2005	15.60	15.68	15.54	15.66
150	NYSE	DLB	Wed, Sep 21, 2005	15.65	15.74	15.52	15.56
149	NYSE	DLB	Tue, Sep 20, 2005	15.79	15.88	15.65	15.69
148	NYSE	DLB	Mon, Sep 19, 2005	15.64	15.98	15.64	15.84
147	NYSE	DLB	Fri, Sep 16, 2005	15.63	15.73	15.63	15.66
146	NYSE	DLB	Thu, Sep 15, 2005	15.61	15.76	15.60	15.61
145	NYSE	DLB	Wed, Sep 14, 2005	15.60	15.70	15.60	15.68
144	NYSE	DLB	Tue, Sep 13, 2005	15.77	15.99	15.59	15.65
143	NYSE	DLB	Mon, Sep 12, 2005	15.92	16.12	15.90	16.02
142	NYSE	DLB	Fri, Sep 9, 2005	15.95	15.95	15.76	15.86
141	NYSE	DLB	Thu, Sep 8, 2005	15.65	15.88	15.65	15.85
140	NYSE	DLB	Wed, Sep 7, 2005	15.80	16.11	15.60	15.77
139	NYSE	DLB	Tue, Sep 6, 2005	15.55	16.05	15.55	15.90
138	NYSE	DLB	Fri, Sep 2, 2005	14.50	16.33	14.50	15.91
137	NYSE	DLB	Thu, Sep 1, 2005	16.00	16.00	15.42	15.50
136	NYSE	DLB	Wed, Aug 31, 2005	15.90	16.10	15.88	16.00
135	NYSE	DLB	Tue, Aug 30, 2005	16.15	16.18	15.96	16.01
134	NYSE	DLB	Mon, Aug 29, 2005	16.08	16.28	16.05	16.14
133	NYSE	DLB	Fri, Aug 26, 2005	16.22	16.44	16.05	16.12
132	NYSE	DLB	Thu, Aug 25, 2005	16.56	16.60	16.27	16.30
131	NYSE	DLB	Wed, Aug 24, 2005	16.43	16.69	16.39	16.50
130	NYSE	DLB	Tue, Aug 23, 2005	16.41	16.63	16.41	16.45
129	NYSE	DLB	Mon, Aug 22, 2005	16.62	16.65	16.34	16.35
128	NYSE	DLB	Fri, Aug 19, 2005	16.45	16.66	16.25	16.62
127	NYSE	DLB	Thu, Aug 18, 2005	16.75	16.75	16.38	16.40
126	NYSE	DLB	Wed, Aug 17, 2005	16.52	16.53	16.05	16.14
125	NYSE	DLB	Tue, Aug 16, 2005	16.25	17.03	15.87	16.52
124	NYSE	DLB	Mon, Aug 15, 2005	17.10	17.10	15.85	16.25
123	NYSE	DLB	Fri, Aug 12, 2005	17.83	17.84	17.58	17.67
122	NYSE	DLB	Thu, Aug 11, 2005	17.93	18.30	17.88	17.88
121	NYSE	DLB	Wed, Aug 10, 2005	18.10	18.10	17.79	18.05
120	NYSE	DLB	Tue, Aug 9, 2005	18.34	18.41	18.09	18.09
119	NYSE	DLB	Mon, Aug 8, 2005	18.83	18.96	18.39	18.40
118	NYSE	DLB	Fri, Aug 5, 2005	19.02	19.13	18.85	18.91
117	NYSE	DLB	Thu, Aug 4, 2005	19.36	19.36	19.00	19.08
116	NYSE	DLB	Wed, Aug 3, 2005	19.05	19.40	19.00	19.31
115	NYSE	DLB	Tue, Aug 2, 2005	19.00	19.48	18.99	19.20
114	NYSE	DLB	Mon, Aug 1, 2005	19.03	19.24	18.21	19.00
113	NYSE	DLB	Fri, Jul 29, 2005	19.00	19.11	18.01	19.03
112	NYSE	DLB	Thu, Jul 28, 2005	20.09	20.40	19.66	19.80
111	NYSE	DLB	Wed, Jul 27, 2005	21.28	21.28	20.14	20.19
110	NYSE	DLB	Tue, Jul 26, 2005	21.57	21.60	21.09	21.28
109	NYSE	DLB	Mon, Jul 25, 2005	21.06	21.79	21.01	21.35
108	NYSE	DLB	Fri, Jul 22, 2005	21.30	21.38	20.74	21.01
107	NYSE	DLB	Thu, Jul 21, 2005	21.87	21.90	21.35	21.40
106	NYSE	DLB	Wed, Jul 20, 2005	21.89	22.10	21.89	21.98
105	NYSE	DLB	Tue, Jul 19, 2005	22.20	22.26	21.94	21.99
104	NYSE	DLB	Mon, Jul 18, 2005	22.60	22.66	22.02	22.10
103	NYSE	DLB	Fri, Jul 15, 2005	23.00	23.05	22.50	22.75
102	NYSE	DLB	Thu, Jul 14, 2005	23.20	23.26	23.03	23.06
101	NYSE	DLB	Wed, Jul 13, 2005	23.24	23.33	23.18	23.28
100	NYSE	DLB	Tue, Jul 12, 2005	23.06	23.43	22.96	23.34
99	NYSE	DLB	Mon, Jul 11, 2005	23.88	23.90	22.93	23.25
98	NYSE	DLB	Fri, Jul 8, 2005	22.92	23.81	22.92	23.78
97	NYSE	DLB	Thu, Jul 7, 2005	22.59	23.00	22.55	22.92
96	NYSE	DLB	Wed, Jul 6, 2005	22.15	22.70	22.14	22.69
95	NYSE	DLB	Tue, Jul 5, 2005	22.40	22.40	21.85	22.04
94	NYSE	DLB	Fri, Jul 1, 2005	22.10	22.43	21.90	22.40
93	NYSE	DLB	Thu, Jun 30, 2005	22.05	22.20	21.98	22.06
92	NYSE	DLB	Wed, Jun 29, 2005	22.06	22.08	21.90	22.05
91	NYSE	DLB	Tue, Jun 28, 2005	22.00	22.45	21.97	22.11
90	NYSE	DLB	Mon, Jun 27, 2005	22.40	22.45	21.88	21.99
89	NYSE	DLB	Fri, Jun 24, 2005	22.50	22.69	22.34	22.65
88	NYSE	DLB	Thu, Jun 23, 2005	22.25	22.43	22.20	22.41
87	NYSE	DLB	Wed, Jun 22, 2005	22.82	22.84	22.05	22.25
86	NYSE	DLB	Tue, Jun 21, 2005	19.95	22.88	19.95	22.88
85	NYSE	DLB	Mon, Jun 20, 2005	19.59	20.00	19.55	19.95
84	NYSE	DLB	Fri, Jun 17, 2005	19.20	19.69	19.15	19.69
83	NYSE	DLB	Thu, Jun 16, 2005	19.18	19.34	18.95	19.20
82	NYSE	DLB	Wed, Jun 15, 2005	19.70	19.70	19.35	19.36
81	NYSE	DLB	Tue, Jun 14, 2005	19.60	20.00	19.49	19.74
80	NYSE	DLB	Mon, Jun 13, 2005	19.59	19.62	19.47	19.62
79	NYSE	DLB	Fri, Jun 10, 2005	19.49	19.60	19.43	19.57
78	NYSE	DLB	Thu, Jun 9, 2005	19.67	19.67	19.45	19.59
77	NYSE	DLB	Wed, Jun 8, 2005	19.48	19.73	19.45	19.73
76	NYSE	DLB	Tue, Jun 7, 2005	19.89	19.95	19.42	19.52
75	NYSE	DLB	Mon, Jun 6, 2005	19.80	19.96	19.50	19.90
74	NYSE	DLB	Fri, Jun 3, 2005	19.71	19.95	19.58	19.86
73	NYSE	DLB	Thu, Jun 2, 2005	19.49	19.81	19.49	19.75
72	NYSE	DLB	Wed, Jun 1, 2005	19.94	20.00	19.41	19.52
71	NYSE	DLB	Tue, May 31, 2005	19.60	20.15	19.49	19.94
70	NYSE	DLB	Fri, May 27, 2005	19.49	19.65	19.49	19.65
69	NYSE	DLB	Thu, May 26, 2005	19.50	19.89	19.30	19.49
68	NYSE	DLB	Wed, May 25, 2005	19.54	19.55	19.00	19.46
67	NYSE	DLB	Tue, May 24, 2005	19.55	19.66	19.17	19.55
66	NYSE	DLB	Mon, May 23, 2005	19.70	19.78	19.40	19.65
65	NYSE	DLB	Fri, May 20, 2005	19.86	20.09	19.50	19.74
64	NYSE	DLB	Thu, May 19, 2005	19.52	20.00	19.40	19.86
63	NYSE	DLB	Wed, May 18, 2005	19.24	19.60	19.20	19.55
62	NYSE	DLB	Tue, May 17, 2005	19.23	19.40	19.00	19.21
61	NYSE	DLB	Mon, May 16, 2005	18.64	19.25	18.50	19.17
60	NYSE	DLB	Fri, May 13, 2005	18.71	18.73	18.35	18.71
59	NYSE	DLB	Thu, May 12, 2005	19.04	19.08	18.37	18.71
58	NYSE	DLB	Wed, May 11, 2005	19.45	19.49	18.80	18.99
57	NYSE	DLB	Tue, May 10, 2005	19.55	19.70	19.26	19.40
56	NYSE	DLB	Mon, May 9, 2005	19.69	19.94	19.30	19.50
55	NYSE	DLB	Fri, May 6, 2005	18.50	20.27	17.50	19.82
54	NYSE	DLB	Thu, May 5, 2005	20.87	21.50	20.87	21.35
53	NYSE	DLB	Wed, May 4, 2005	20.67	20.77	20.36	20.75
52	NYSE	DLB	Tue, May 3, 2005	20.70	20.99	20.55	20.69
51	NYSE	DLB	Mon, May 2, 2005	20.40	21.13	20.30	20.81
50	NYSE	DLB	Fri, Apr 29, 2005	20.30	20.45	20.00	20.45
49	NYSE	DLB	Thu, Apr 28, 2005	20.10	20.33	19.99	20.24
48	NYSE	DLB	Wed, Apr 27, 2005	20.01	20.30	19.95	20.05
47	NYSE	DLB	Tue, Apr 26, 2005	20.00	20.70	19.95	20.01
46	NYSE	DLB	Mon, Apr 25, 2005	18.85	20.26	18.70	19.98
45	NYSE	DLB	Fri, Apr 22, 2005	19.79	19.80	18.89	18.90
44	NYSE	DLB	Thu, Apr 21, 2005	20.27	20.53	19.75	19.89
43	NYSE	DLB	Wed, Apr 20, 2005	20.70	20.85	20.20	20.28
42	NYSE	DLB	Tue, Apr 19, 2005	20.70	21.00	20.53	20.73
41	NYSE	DLB	Mon, Apr 18, 2005	21.25	21.25	20.10	20.70
40	NYSE	DLB	Fri, Apr 15, 2005	21.98	21.99	21.55	21.80
39	NYSE	DLB	Thu, Apr 14, 2005	22.02	22.26	21.90	21.95
38	NYSE	DLB	Wed, Apr 13, 2005	22.92	22.98	22.03	22.05
37	NYSE	DLB	Tue, Apr 12, 2005	23.00	23.00	22.74	22.99
36	NYSE	DLB	Mon, Apr 11, 2005	22.95	23.05	22.95	23.00
35	NYSE	DLB	Fri, Apr 8, 2005	22.48	23.00	22.44	23.00
34	NYSE	DLB	Thu, Apr 7, 2005	23.15	23.15	22.31	22.58
33	NYSE	DLB	Wed, Apr 6, 2005	23.71	23.71	22.68	22.70
32	NYSE	DLB	Tue, Apr 5, 2005	23.40	23.88	23.35	23.81
31	NYSE	DLB	Mon, Apr 4, 2005	23.54	23.60	23.15	23.45
30	NYSE	DLB	Fri, Apr 1, 2005	23.55	23.89	22.87	23.74
29	NYSE	DLB	Thu, Mar 31, 2005	23.15	23.70	23.15	23.50
28	NYSE	DLB	Wed, Mar 30, 2005	23.07	23.35	22.80	23.25
27	NYSE	DLB	Tue, Mar 29, 2005	22.90	23.10	22.55	23.08
26	NYSE	DLB	Mon, Mar 28, 2005	23.10	23.16	22.80	23.15
25	NYSE	DLB	Thu, Mar 24, 2005	22.57	23.12	22.35	23.12
24	NYSE	DLB	Wed, Mar 23, 2005	22.64	22.78	22.36	22.60
23	NYSE	DLB	Tue, Mar 22, 2005	23.50	23.50	22.65	22.77
22	NYSE	DLB	Mon, Mar 21, 2005	23.37	23.53	22.75	23.43
21	NYSE	DLB	Fri, Mar 18, 2005	24.06	24.20	23.85	23.85
20	NYSE	DLB	Thu, Mar 17, 2005	23.70	23.96	23.25	23.94
19	NYSE	DLB	Wed, Mar 16, 2005	24.28	24.40	23.40	23.80
18	NYSE	DLB	Tue, Mar 15, 2005	24.05	24.38	23.80	24.38
17	NYSE	DLB	Mon, Mar 14, 2005	23.85	24.20	23.75	24.10
16	NYSE	DLB	Fri, Mar 11, 2005	23.54	24.01	23.45	23.90
15	NYSE	DLB	Thu, Mar 10, 2005	23.68	24.15	23.31	23.54
14	NYSE	DLB	Wed, Mar 9, 2005	23.85	24.00	23.60	23.76
13	NYSE	DLB	Tue, Mar 8, 2005	23.70	23.93	23.20	23.85
12	NYSE	DLB	Mon, Mar 7, 2005	22.92	23.84	22.89	23.64
11	NYSE	DLB	Fri, Mar 4, 2005	23.00	23.05	22.68	22.93
10	NYSE	DLB	Thu, Mar 3, 2005	22.76	23.04	22.52	22.90
9	NYSE	DLB	Wed, Mar 2, 2005	22.70	22.83	22.32	22.59
8	NYSE	DLB	Tue, Mar 1, 2005	23.00	23.15	22.65	22.83
7	NYSE	DLB	Mon, Feb 28, 2005	23.05	23.49	22.75	23.08
6	NYSE	DLB	Fri, Feb 25, 2005	22.35	23.45	22.15	23.07
5	NYSE	DLB	Thu, Feb 24, 2005	23.15	23.19	21.94	22.40
4	NYSE	DLB	Wed, Feb 23, 2005	23.80	23.85	23.25	23.39
3	NYSE	DLB	Tue, Feb 22, 2005	24.95	24.95	22.60	23.55
2	NYSE	DLB	Fri, Feb 18, 2005	24.80	24.85	24.00	24.57
1	NYSE	DLB	Thu, Feb 17, 2005	23.00	25.45	22.90	24.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Dolby Laboratories Inc NYSE:DLB 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