Dolphin Entertainment Inc NASDAQ:DLPN Historical Prices

Below are the 1857 trading days of historical prices for DLPN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1857	NASDAQ	DLPN	Tue, Jan 17, 2023	2.35	2.60	2.35	2.58
1856	NASDAQ	DLPN	Fri, Jan 13, 2023	2.14	2.40	2.14	2.33
1855	NASDAQ	DLPN	Thu, Jan 12, 2023	2.19	2.22	2.08	2.19
1854	NASDAQ	DLPN	Wed, Jan 11, 2023	2.14	2.23	2.14	2.20
1853	NASDAQ	DLPN	Tue, Jan 10, 2023	2.04	2.17	2.01	2.07
1852	NASDAQ	DLPN	Mon, Jan 9, 2023	1.94	2.03	1.91	2.01
1851	NASDAQ	DLPN	Fri, Jan 6, 2023	2.00	2.00	1.81	2.00
1850	NASDAQ	DLPN	Thu, Jan 5, 2023	1.94	2.00	1.85	2.00
1849	NASDAQ	DLPN	Wed, Jan 4, 2023	1.84	1.93	1.83	1.92
1848	NASDAQ	DLPN	Tue, Jan 3, 2023	1.84	1.84	1.72	1.81
1847	NASDAQ	DLPN	Fri, Dec 30, 2022	1.73	1.82	1.72	1.81
1846	NASDAQ	DLPN	Thu, Dec 29, 2022	1.73	1.76	1.70	1.72
1845	NASDAQ	DLPN	Wed, Dec 28, 2022	1.80	1.80	1.72	1.73
1844	NASDAQ	DLPN	Tue, Dec 27, 2022	1.93	2.00	1.84	1.84
1843	NASDAQ	DLPN	Fri, Dec 23, 2022	1.72	1.94	1.72	1.94
1842	NASDAQ	DLPN	Thu, Dec 22, 2022	1.81	1.89	1.72	1.75
1841	NASDAQ	DLPN	Wed, Dec 21, 2022	1.80	1.90	1.80	1.82
1840	NASDAQ	DLPN	Tue, Dec 20, 2022	1.69	1.92	1.69	1.86
1839	NASDAQ	DLPN	Mon, Dec 19, 2022	1.94	1.99	1.67	1.74
1838	NASDAQ	DLPN	Fri, Dec 16, 2022	2.04	2.06	1.94	1.95
1837	NASDAQ	DLPN	Thu, Dec 15, 2022	2.10	2.18	2.10	2.10
1836	NASDAQ	DLPN	Wed, Dec 14, 2022	2.25	2.29	2.12	2.13
1835	NASDAQ	DLPN	Tue, Dec 13, 2022	2.34	2.37	2.25	2.27
1834	NASDAQ	DLPN	Mon, Dec 12, 2022	2.36	2.42	2.25	2.35
1833	NASDAQ	DLPN	Fri, Dec 9, 2022	2.33	2.45	2.30	2.34
1832	NASDAQ	DLPN	Thu, Dec 8, 2022	2.32	2.45	2.32	2.33
1831	NASDAQ	DLPN	Wed, Dec 7, 2022	2.34	2.48	2.26	2.32
1830	NASDAQ	DLPN	Tue, Dec 6, 2022	2.34	2.45	2.30	2.40
1829	NASDAQ	DLPN	Mon, Dec 5, 2022	2.55	2.55	2.28	2.34
1828	NASDAQ	DLPN	Fri, Dec 2, 2022	2.45	2.70	2.31	2.55
1827	NASDAQ	DLPN	Thu, Dec 1, 2022	2.52	2.60	2.45	2.45
1826	NASDAQ	DLPN	Wed, Nov 30, 2022	2.46	2.51	2.45	2.51
1825	NASDAQ	DLPN	Tue, Nov 29, 2022	2.47	2.49	2.45	2.49
1824	NASDAQ	DLPN	Mon, Nov 28, 2022	2.45	2.55	2.45	2.47
1823	NASDAQ	DLPN	Fri, Nov 25, 2022	2.60	2.60	2.43	2.49
1822	NASDAQ	DLPN	Wed, Nov 23, 2022	2.54	2.70	2.52	2.65
1821	NASDAQ	DLPN	Tue, Nov 22, 2022	2.69	2.80	2.54	2.54
1820	NASDAQ	DLPN	Mon, Nov 21, 2022	2.75	2.81	2.66	2.70
1819	NASDAQ	DLPN	Fri, Nov 18, 2022	2.89	2.98	2.85	2.85
1818	NASDAQ	DLPN	Thu, Nov 17, 2022	2.79	2.92	2.57	2.80
1817	NASDAQ	DLPN	Wed, Nov 16, 2022	2.95	2.95	2.77	2.78
1816	NASDAQ	DLPN	Tue, Nov 15, 2022	3.01	3.06	2.78	2.95
1815	NASDAQ	DLPN	Mon, Nov 14, 2022	2.96	3.14	2.95	3.07
1814	NASDAQ	DLPN	Fri, Nov 11, 2022	2.90	3.08	2.86	2.99
1813	NASDAQ	DLPN	Thu, Nov 10, 2022	2.86	2.98	2.81	2.95
1812	NASDAQ	DLPN	Wed, Nov 9, 2022	2.82	2.93	2.81	2.81
1811	NASDAQ	DLPN	Tue, Nov 8, 2022	2.78	2.96	2.78	2.90
1810	NASDAQ	DLPN	Mon, Nov 7, 2022	2.92	2.96	2.77	2.81
1809	NASDAQ	DLPN	Fri, Nov 4, 2022	2.92	3.00	2.92	2.95
1808	NASDAQ	DLPN	Thu, Nov 3, 2022	2.83	2.99	2.81	2.92
1807	NASDAQ	DLPN	Wed, Nov 2, 2022	2.99	3.03	2.85	3.00
1806	NASDAQ	DLPN	Tue, Nov 1, 2022	2.95	3.08	2.91	3.03
1805	NASDAQ	DLPN	Mon, Oct 31, 2022	3.03	3.03	2.90	2.98
1804	NASDAQ	DLPN	Fri, Oct 28, 2022	3.05	3.09	3.00	3.00
1803	NASDAQ	DLPN	Thu, Oct 27, 2022	3.12	3.16	3.00	3.10
1802	NASDAQ	DLPN	Wed, Oct 26, 2022	3.10	3.18	3.01	3.07
1801	NASDAQ	DLPN	Tue, Oct 25, 2022	2.95	3.19	2.95	3.08
1800	NASDAQ	DLPN	Mon, Oct 24, 2022	3.08	3.08	2.96	3.06
1799	NASDAQ	DLPN	Fri, Oct 21, 2022	2.86	3.04	2.84	3.00
1798	NASDAQ	DLPN	Thu, Oct 20, 2022	2.98	3.08	2.82	2.85
1797	NASDAQ	DLPN	Wed, Oct 19, 2022	2.90	3.06	2.74	2.94
1796	NASDAQ	DLPN	Tue, Oct 18, 2022	2.50	2.96	2.48	2.90
1795	NASDAQ	DLPN	Mon, Oct 17, 2022	2.41	2.47	2.37	2.42
1794	NASDAQ	DLPN	Fri, Oct 14, 2022	2.61	2.61	2.34	2.38
1793	NASDAQ	DLPN	Thu, Oct 13, 2022	2.55	2.62	2.48	2.55
1792	NASDAQ	DLPN	Wed, Oct 12, 2022	2.55	2.59	2.44	2.55
1791	NASDAQ	DLPN	Tue, Oct 11, 2022	2.63	2.63	2.55	2.56
1790	NASDAQ	DLPN	Mon, Oct 10, 2022	2.81	2.83	2.55	2.68
1789	NASDAQ	DLPN	Fri, Oct 7, 2022	2.76	2.95	2.75	2.81
1788	NASDAQ	DLPN	Thu, Oct 6, 2022	2.84	2.94	2.77	2.83
1787	NASDAQ	DLPN	Wed, Oct 5, 2022	2.85	2.87	2.68	2.75
1786	NASDAQ	DLPN	Tue, Oct 4, 2022	2.73	3.04	2.73	2.84
1785	NASDAQ	DLPN	Mon, Oct 3, 2022	2.80	2.93	2.67	2.73
1784	NASDAQ	DLPN	Fri, Sep 30, 2022	2.70	2.77	2.61	2.65
1783	NASDAQ	DLPN	Thu, Sep 29, 2022	2.60	2.68	2.45	2.68
1782	NASDAQ	DLPN	Wed, Sep 28, 2022	2.81	2.81	2.56	2.72
1781	NASDAQ	DLPN	Tue, Sep 27, 2022	2.89	3.14	2.61	2.78
1780	NASDAQ	DLPN	Mon, Sep 26, 2022	3.61	3.61	2.90	2.90
1779	NASDAQ	DLPN	Fri, Sep 23, 2022	3.67	3.73	3.47	3.61
1778	NASDAQ	DLPN	Thu, Sep 22, 2022	3.94	3.94	3.70	3.83
1777	NASDAQ	DLPN	Wed, Sep 21, 2022	3.88	4.07	3.80	4.00
1776	NASDAQ	DLPN	Tue, Sep 20, 2022	3.74	4.01	3.74	3.81
1775	NASDAQ	DLPN	Mon, Sep 19, 2022	3.68	3.87	3.62	3.72
1774	NASDAQ	DLPN	Fri, Sep 16, 2022	3.91	4.12	3.90	3.90
1773	NASDAQ	DLPN	Thu, Sep 15, 2022	3.90	4.10	3.90	4.02
1772	NASDAQ	DLPN	Wed, Sep 14, 2022	4.09	4.11	3.89	3.96
1771	NASDAQ	DLPN	Tue, Sep 13, 2022	4.01	4.08	4.00	4.08
1770	NASDAQ	DLPN	Mon, Sep 12, 2022	4.11	4.13	3.91	3.98
1769	NASDAQ	DLPN	Fri, Sep 9, 2022	3.82	4.10	3.72	4.01
1768	NASDAQ	DLPN	Thu, Sep 8, 2022	3.70	3.97	3.70	3.86
1767	NASDAQ	DLPN	Wed, Sep 7, 2022	3.88	3.95	3.75	3.78
1766	NASDAQ	DLPN	Tue, Sep 6, 2022	4.21	4.28	3.93	3.95
1765	NASDAQ	DLPN	Fri, Sep 2, 2022	4.10	4.21	4.08	4.15
1764	NASDAQ	DLPN	Thu, Sep 1, 2022	4.29	4.29	4.06	4.10
1763	NASDAQ	DLPN	Wed, Aug 31, 2022	4.25	4.32	4.17	4.20
1762	NASDAQ	DLPN	Tue, Aug 30, 2022	4.04	4.38	4.03	4.37
1761	NASDAQ	DLPN	Mon, Aug 29, 2022	3.89	4.15	3.89	4.13
1760	NASDAQ	DLPN	Fri, Aug 26, 2022	3.97	3.98	3.91	3.98
1759	NASDAQ	DLPN	Thu, Aug 25, 2022	4.23	4.23	3.95	3.97
1758	NASDAQ	DLPN	Wed, Aug 24, 2022	3.81	4.30	3.81	4.02
1757	NASDAQ	DLPN	Tue, Aug 23, 2022	3.93	3.96	3.83	3.92
1756	NASDAQ	DLPN	Mon, Aug 22, 2022	3.93	4.05	3.83	3.92
1755	NASDAQ	DLPN	Fri, Aug 19, 2022	4.36	4.36	3.90	4.05
1754	NASDAQ	DLPN	Thu, Aug 18, 2022	4.30	4.44	4.30	4.38
1753	NASDAQ	DLPN	Wed, Aug 17, 2022	4.88	4.95	4.30	4.33
1752	NASDAQ	DLPN	Tue, Aug 16, 2022	5.35	5.35	4.83	4.88
1751	NASDAQ	DLPN	Mon, Aug 15, 2022	5.00	5.37	4.92	5.05
1750	NASDAQ	DLPN	Fri, Aug 12, 2022	4.96	5.15	4.89	5.02
1749	NASDAQ	DLPN	Thu, Aug 11, 2022	5.13	5.18	4.80	5.05
1748	NASDAQ	DLPN	Wed, Aug 10, 2022	4.80	5.07	4.80	4.91
1747	NASDAQ	DLPN	Tue, Aug 9, 2022	4.89	4.98	4.66	4.75
1746	NASDAQ	DLPN	Mon, Aug 8, 2022	5.12	5.26	4.91	5.05
1745	NASDAQ	DLPN	Fri, Aug 5, 2022	4.91	5.11	4.91	5.11
1744	NASDAQ	DLPN	Thu, Aug 4, 2022	4.95	5.00	4.46	5.00
1743	NASDAQ	DLPN	Wed, Aug 3, 2022	4.78	5.05	4.78	5.01
1742	NASDAQ	DLPN	Tue, Aug 2, 2022	4.59	5.06	4.59	4.78
1741	NASDAQ	DLPN	Mon, Aug 1, 2022	4.60	4.65	4.46	4.55
1740	NASDAQ	DLPN	Fri, Jul 29, 2022	4.36	4.62	4.36	4.60
1739	NASDAQ	DLPN	Thu, Jul 28, 2022	4.51	4.56	4.32	4.48
1738	NASDAQ	DLPN	Wed, Jul 27, 2022	4.38	4.42	4.31	4.34
1737	NASDAQ	DLPN	Tue, Jul 26, 2022	4.31	4.52	4.22	4.30
1736	NASDAQ	DLPN	Mon, Jul 25, 2022	4.49	4.53	4.44	4.44
1735	NASDAQ	DLPN	Fri, Jul 22, 2022	4.40	4.55	4.40	4.53
1734	NASDAQ	DLPN	Thu, Jul 21, 2022	4.39	4.50	4.30	4.48
1733	NASDAQ	DLPN	Wed, Jul 20, 2022	4.32	4.47	4.10	4.37
1732	NASDAQ	DLPN	Tue, Jul 19, 2022	4.35	4.49	4.11	4.32
1731	NASDAQ	DLPN	Mon, Jul 18, 2022	4.41	4.53	4.24	4.34
1730	NASDAQ	DLPN	Fri, Jul 15, 2022	4.27	4.41	4.27	4.31
1729	NASDAQ	DLPN	Thu, Jul 14, 2022	4.40	4.40	4.18	4.39
1728	NASDAQ	DLPN	Wed, Jul 13, 2022	4.05	4.35	3.99	4.35
1727	NASDAQ	DLPN	Tue, Jul 12, 2022	4.00	4.17	4.00	4.09
1726	NASDAQ	DLPN	Mon, Jul 11, 2022	4.14	4.25	3.99	4.24
1725	NASDAQ	DLPN	Fri, Jul 8, 2022	3.92	4.28	3.88	4.26
1724	NASDAQ	DLPN	Thu, Jul 7, 2022	3.80	4.10	3.78	4.04
1723	NASDAQ	DLPN	Wed, Jul 6, 2022	3.67	3.79	3.56	3.74
1722	NASDAQ	DLPN	Tue, Jul 5, 2022	3.25	3.62	3.22	3.57
1721	NASDAQ	DLPN	Fri, Jul 1, 2022	3.24	3.44	3.18	3.37
1720	NASDAQ	DLPN	Thu, Jun 30, 2022	3.15	3.29	3.02	3.16
1719	NASDAQ	DLPN	Wed, Jun 29, 2022	3.34	3.35	3.28	3.28
1718	NASDAQ	DLPN	Tue, Jun 28, 2022	3.43	3.57	3.32	3.42
1717	NASDAQ	DLPN	Mon, Jun 27, 2022	3.15	3.50	3.15	3.48
1716	NASDAQ	DLPN	Fri, Jun 24, 2022	3.21	3.70	3.15	3.19
1715	NASDAQ	DLPN	Thu, Jun 23, 2022	3.14	3.33	3.14	3.22
1714	NASDAQ	DLPN	Wed, Jun 22, 2022	3.05	3.25	3.05	3.10
1713	NASDAQ	DLPN	Tue, Jun 21, 2022	3.30	3.36	3.10	3.17
1712	NASDAQ	DLPN	Fri, Jun 17, 2022	3.33	3.33	3.10	3.21
1711	NASDAQ	DLPN	Thu, Jun 16, 2022	3.14	3.21	3.00	3.13
1710	NASDAQ	DLPN	Wed, Jun 15, 2022	3.25	3.45	3.18	3.29
1709	NASDAQ	DLPN	Tue, Jun 14, 2022	3.20	3.33	3.20	3.24
1708	NASDAQ	DLPN	Mon, Jun 13, 2022	3.45	3.50	3.20	3.23
1707	NASDAQ	DLPN	Fri, Jun 10, 2022	3.55	3.75	3.55	3.58
1706	NASDAQ	DLPN	Thu, Jun 9, 2022	3.79	3.87	3.63	3.64
1705	NASDAQ	DLPN	Wed, Jun 8, 2022	3.76	3.84	3.67	3.79
1704	NASDAQ	DLPN	Tue, Jun 7, 2022	3.63	3.77	3.56	3.66
1703	NASDAQ	DLPN	Mon, Jun 6, 2022	3.81	3.81	3.63	3.64
1702	NASDAQ	DLPN	Fri, Jun 3, 2022	3.80	3.80	3.71	3.79
1701	NASDAQ	DLPN	Thu, Jun 2, 2022	3.70	3.81	3.61	3.71
1700	NASDAQ	DLPN	Wed, Jun 1, 2022	3.90	3.90	3.59	3.69
1699	NASDAQ	DLPN	Tue, May 31, 2022	3.94	3.94	3.74	3.83
1698	NASDAQ	DLPN	Fri, May 27, 2022	3.70	3.95	3.69	3.87
1697	NASDAQ	DLPN	Thu, May 26, 2022	3.65	3.74	3.51	3.70
1696	NASDAQ	DLPN	Wed, May 25, 2022	3.38	3.60	3.32	3.56
1695	NASDAQ	DLPN	Tue, May 24, 2022	3.53	3.60	3.38	3.38
1694	NASDAQ	DLPN	Mon, May 23, 2022	3.64	3.75	3.56	3.62
1693	NASDAQ	DLPN	Fri, May 20, 2022	3.78	3.80	3.53	3.61
1692	NASDAQ	DLPN	Thu, May 19, 2022	3.62	3.75	3.56	3.65
1691	NASDAQ	DLPN	Wed, May 18, 2022	3.63	3.69	3.54	3.57
1690	NASDAQ	DLPN	Tue, May 17, 2022	3.65	3.71	3.47	3.65
1689	NASDAQ	DLPN	Mon, May 16, 2022	3.45	3.70	3.45	3.60
1688	NASDAQ	DLPN	Fri, May 13, 2022	3.29	3.56	3.24	3.52
1687	NASDAQ	DLPN	Thu, May 12, 2022	3.24	3.45	3.20	3.32
1686	NASDAQ	DLPN	Wed, May 11, 2022	3.44	3.52	3.28	3.34
1685	NASDAQ	DLPN	Tue, May 10, 2022	3.68	3.68	3.35	3.48
1684	NASDAQ	DLPN	Mon, May 9, 2022	3.68	3.70	3.41	3.56
1683	NASDAQ	DLPN	Fri, May 6, 2022	3.90	3.96	3.66	3.71
1682	NASDAQ	DLPN	Thu, May 5, 2022	3.98	3.99	3.87	3.91
1681	NASDAQ	DLPN	Wed, May 4, 2022	3.88	4.18	3.75	4.07
1680	NASDAQ	DLPN	Tue, May 3, 2022	3.85	4.08	3.85	3.88
1679	NASDAQ	DLPN	Mon, May 2, 2022	3.82	4.07	3.76	4.01
1678	NASDAQ	DLPN	Fri, Apr 29, 2022	3.85	4.02	3.77	3.84
1677	NASDAQ	DLPN	Thu, Apr 28, 2022	4.07	4.11	3.80	3.84
1676	NASDAQ	DLPN	Wed, Apr 27, 2022	4.04	4.27	3.90	4.05
1675	NASDAQ	DLPN	Tue, Apr 26, 2022	4.06	4.11	3.78	4.05
1674	NASDAQ	DLPN	Mon, Apr 25, 2022	3.95	4.36	3.84	4.24
1673	NASDAQ	DLPN	Fri, Apr 22, 2022	4.11	4.27	3.87	4.01
1672	NASDAQ	DLPN	Thu, Apr 21, 2022	3.88	4.17	3.72	4.06
1671	NASDAQ	DLPN	Wed, Apr 20, 2022	3.82	3.89	3.61	3.76
1670	NASDAQ	DLPN	Tue, Apr 19, 2022	3.77	4.09	3.69	3.81
1669	NASDAQ	DLPN	Mon, Apr 18, 2022	3.93	3.96	3.56	3.81
1668	NASDAQ	DLPN	Thu, Apr 14, 2022	4.33	4.61	3.96	4.15
1667	NASDAQ	DLPN	Wed, Apr 13, 2022	3.80	4.07	3.75	3.86
1666	NASDAQ	DLPN	Tue, Apr 12, 2022	4.34	4.34	3.80	3.82
1665	NASDAQ	DLPN	Mon, Apr 11, 2022	4.15	4.39	4.03	4.29
1664	NASDAQ	DLPN	Fri, Apr 8, 2022	4.16	4.55	4.01	4.19
1663	NASDAQ	DLPN	Thu, Apr 7, 2022	4.29	4.41	4.11	4.27
1662	NASDAQ	DLPN	Wed, Apr 6, 2022	4.68	4.87	4.30	4.31
1661	NASDAQ	DLPN	Tue, Apr 5, 2022	5.21	5.40	4.60	4.69
1660	NASDAQ	DLPN	Mon, Apr 4, 2022	6.10	6.50	5.38	5.43
1659	NASDAQ	DLPN	Fri, Apr 1, 2022	5.23	6.29	5.10	6.12
1658	NASDAQ	DLPN	Thu, Mar 31, 2022	5.30	5.35	5.18	5.21
1657	NASDAQ	DLPN	Wed, Mar 30, 2022	5.29	5.68	5.18	5.30
1656	NASDAQ	DLPN	Tue, Mar 29, 2022	5.10	5.79	4.93	5.39
1655	NASDAQ	DLPN	Mon, Mar 28, 2022	4.91	5.20	4.90	5.10
1654	NASDAQ	DLPN	Fri, Mar 25, 2022	5.40	5.41	4.87	5.00
1653	NASDAQ	DLPN	Thu, Mar 24, 2022	4.55	5.69	4.43	5.34
1652	NASDAQ	DLPN	Wed, Mar 23, 2022	4.55	4.58	4.26	4.51
1651	NASDAQ	DLPN	Tue, Mar 22, 2022	4.48	4.64	4.32	4.54
1650	NASDAQ	DLPN	Mon, Mar 21, 2022	4.37	4.63	4.10	4.40
1649	NASDAQ	DLPN	Fri, Mar 18, 2022	3.79	4.37	3.79	4.32
1648	NASDAQ	DLPN	Thu, Mar 17, 2022	3.71	3.98	3.61	3.90
1647	NASDAQ	DLPN	Wed, Mar 16, 2022	3.65	3.87	3.61	3.70
1646	NASDAQ	DLPN	Tue, Mar 15, 2022	3.66	3.75	3.59	3.62
1645	NASDAQ	DLPN	Mon, Mar 14, 2022	3.83	3.88	3.45	3.55
1644	NASDAQ	DLPN	Fri, Mar 11, 2022	3.87	3.98	3.66	3.89
1643	NASDAQ	DLPN	Thu, Mar 10, 2022	3.80	3.95	3.72	3.80
1642	NASDAQ	DLPN	Wed, Mar 9, 2022	4.00	4.08	3.82	3.91
1641	NASDAQ	DLPN	Tue, Mar 8, 2022	3.84	3.99	3.72	3.84
1640	NASDAQ	DLPN	Mon, Mar 7, 2022	4.21	4.21	3.77	3.81
1639	NASDAQ	DLPN	Fri, Mar 4, 2022	4.06	4.29	3.94	4.16
1638	NASDAQ	DLPN	Thu, Mar 3, 2022	4.13	4.18	3.90	3.99
1637	NASDAQ	DLPN	Wed, Mar 2, 2022	3.95	4.17	3.79	4.15
1636	NASDAQ	DLPN	Tue, Mar 1, 2022	4.14	4.28	3.86	3.89
1635	NASDAQ	DLPN	Mon, Feb 28, 2022	4.00	4.30	3.89	4.19
1634	NASDAQ	DLPN	Fri, Feb 25, 2022	4.15	4.15	3.84	4.00
1633	NASDAQ	DLPN	Thu, Feb 24, 2022	3.61	4.14	3.47	4.13
1632	NASDAQ	DLPN	Wed, Feb 23, 2022	3.89	4.03	3.75	3.78
1631	NASDAQ	DLPN	Tue, Feb 22, 2022	4.18	4.29	3.84	3.88
1630	NASDAQ	DLPN	Fri, Feb 18, 2022	4.25	4.40	4.08	4.20
1629	NASDAQ	DLPN	Thu, Feb 17, 2022	4.50	4.67	4.25	4.30
1628	NASDAQ	DLPN	Wed, Feb 16, 2022	4.66	4.69	4.40	4.56
1627	NASDAQ	DLPN	Tue, Feb 15, 2022	4.58	4.71	4.51	4.58
1626	NASDAQ	DLPN	Mon, Feb 14, 2022	4.82	4.99	4.51	4.57
1625	NASDAQ	DLPN	Fri, Feb 11, 2022	5.00	5.05	4.68	4.82
1624	NASDAQ	DLPN	Thu, Feb 10, 2022	5.13	5.20	4.99	5.00
1623	NASDAQ	DLPN	Wed, Feb 9, 2022	4.98	5.22	4.91	5.17
1622	NASDAQ	DLPN	Tue, Feb 8, 2022	4.99	5.07	4.78	4.86
1621	NASDAQ	DLPN	Mon, Feb 7, 2022	5.30	5.38	4.96	4.97
1620	NASDAQ	DLPN	Fri, Feb 4, 2022	5.34	5.42	5.16	5.34
1619	NASDAQ	DLPN	Thu, Feb 3, 2022	5.46	5.49	5.20	5.22
1618	NASDAQ	DLPN	Wed, Feb 2, 2022	5.74	5.82	5.49	5.56
1617	NASDAQ	DLPN	Tue, Feb 1, 2022	5.55	5.65	5.27	5.65
1616	NASDAQ	DLPN	Mon, Jan 31, 2022	5.22	5.44	5.22	5.34
1615	NASDAQ	DLPN	Fri, Jan 28, 2022	5.26	5.26	5.01	5.11
1614	NASDAQ	DLPN	Thu, Jan 27, 2022	5.55	5.64	5.02	5.26
1613	NASDAQ	DLPN	Wed, Jan 26, 2022	5.95	6.03	5.42	5.42
1612	NASDAQ	DLPN	Tue, Jan 25, 2022	5.62	5.97	5.62	5.81
1611	NASDAQ	DLPN	Mon, Jan 24, 2022	5.91	5.91	5.17	5.79
1610	NASDAQ	DLPN	Fri, Jan 21, 2022	6.00	6.19	5.72	6.08
1609	NASDAQ	DLPN	Thu, Jan 20, 2022	6.12	6.58	6.04	6.10
1608	NASDAQ	DLPN	Wed, Jan 19, 2022	6.49	6.67	5.96	6.05
1607	NASDAQ	DLPN	Tue, Jan 18, 2022	6.50	6.58	6.25	6.47
1606	NASDAQ	DLPN	Fri, Jan 14, 2022	6.78	6.78	6.45	6.59
1605	NASDAQ	DLPN	Thu, Jan 13, 2022	7.53	8.84	6.66	6.86
1604	NASDAQ	DLPN	Wed, Jan 12, 2022	7.94	7.94	7.32	7.33
1603	NASDAQ	DLPN	Tue, Jan 11, 2022	7.70	7.99	7.54	7.80
1602	NASDAQ	DLPN	Mon, Jan 10, 2022	7.86	8.00	7.46	7.74
1601	NASDAQ	DLPN	Fri, Jan 7, 2022	7.81	7.95	7.55	7.86
1600	NASDAQ	DLPN	Thu, Jan 6, 2022	8.10	8.27	7.72	7.85
1599	NASDAQ	DLPN	Wed, Jan 5, 2022	8.32	8.46	8.00	8.08
1598	NASDAQ	DLPN	Tue, Jan 4, 2022	8.86	8.94	8.26	8.39
1597	NASDAQ	DLPN	Mon, Jan 3, 2022	8.82	8.85	8.55	8.76
1596	NASDAQ	DLPN	Fri, Dec 31, 2021	9.00	9.00	8.45	8.52
1595	NASDAQ	DLPN	Thu, Dec 30, 2021	9.25	9.25	8.80	8.91
1594	NASDAQ	DLPN	Wed, Dec 29, 2021	8.79	9.45	8.66	9.23
1593	NASDAQ	DLPN	Tue, Dec 28, 2021	9.65	9.65	8.63	8.64
1592	NASDAQ	DLPN	Mon, Dec 27, 2021	9.26	9.68	9.14	9.59
1591	NASDAQ	DLPN	Thu, Dec 23, 2021	8.65	9.19	8.64	9.14
1590	NASDAQ	DLPN	Wed, Dec 22, 2021	8.07	8.88	8.06	8.63
1589	NASDAQ	DLPN	Tue, Dec 21, 2021	7.81	8.30	7.76	8.08
1588	NASDAQ	DLPN	Mon, Dec 20, 2021	8.12	8.12	7.65	7.84
1587	NASDAQ	DLPN	Fri, Dec 17, 2021	8.16	8.39	7.94	8.14
1586	NASDAQ	DLPN	Thu, Dec 16, 2021	8.27	8.38	7.99	8.14
1585	NASDAQ	DLPN	Wed, Dec 15, 2021	7.98	8.37	7.63	8.22
1584	NASDAQ	DLPN	Tue, Dec 14, 2021	7.87	8.14	7.55	8.00
1583	NASDAQ	DLPN	Mon, Dec 13, 2021	8.19	8.29	7.88	8.06
1582	NASDAQ	DLPN	Fri, Dec 10, 2021	8.30	8.74	7.97	8.32
1581	NASDAQ	DLPN	Thu, Dec 9, 2021	8.76	8.93	8.31	8.33
1580	NASDAQ	DLPN	Wed, Dec 8, 2021	8.55	8.92	8.39	8.74
1579	NASDAQ	DLPN	Tue, Dec 7, 2021	8.06	8.69	7.94	8.55
1578	NASDAQ	DLPN	Mon, Dec 6, 2021	7.52	8.17	7.26	7.99
1577	NASDAQ	DLPN	Fri, Dec 3, 2021	8.28	8.28	7.47	7.68
1576	NASDAQ	DLPN	Thu, Dec 2, 2021	8.04	8.37	7.84	8.20
1575	NASDAQ	DLPN	Wed, Dec 1, 2021	8.97	9.01	7.96	8.08
1574	NASDAQ	DLPN	Tue, Nov 30, 2021	8.92	9.19	8.40	8.76
1573	NASDAQ	DLPN	Mon, Nov 29, 2021	9.28	9.39	8.91	9.01
1572	NASDAQ	DLPN	Fri, Nov 26, 2021	9.40	9.40	9.00	9.26
1571	NASDAQ	DLPN	Wed, Nov 24, 2021	9.19	9.77	9.01	9.44
1570	NASDAQ	DLPN	Tue, Nov 23, 2021	9.18	9.42	8.94	9.26
1569	NASDAQ	DLPN	Mon, Nov 22, 2021	9.55	9.80	8.85	9.35
1568	NASDAQ	DLPN	Fri, Nov 19, 2021	9.59	10.28	9.10	9.80
1567	NASDAQ	DLPN	Thu, Nov 18, 2021	9.10	9.34	8.72	9.04
1566	NASDAQ	DLPN	Wed, Nov 17, 2021	9.45	9.49	8.74	9.18
1565	NASDAQ	DLPN	Tue, Nov 16, 2021	10.10	10.10	9.50	9.60
1564	NASDAQ	DLPN	Mon, Nov 15, 2021	10.30	10.47	9.79	9.79
1563	NASDAQ	DLPN	Fri, Nov 12, 2021	10.43	10.43	10.13	10.21
1562	NASDAQ	DLPN	Thu, Nov 11, 2021	10.23	10.37	10.13	10.28
1561	NASDAQ	DLPN	Wed, Nov 10, 2021	10.75	10.77	10.00	10.03
1560	NASDAQ	DLPN	Tue, Nov 9, 2021	10.86	10.86	10.40	10.79
1559	NASDAQ	DLPN	Mon, Nov 8, 2021	10.22	10.98	10.20	10.77
1558	NASDAQ	DLPN	Fri, Nov 5, 2021	10.60	10.62	10.12	10.31
1557	NASDAQ	DLPN	Thu, Nov 4, 2021	11.06	11.06	10.49	10.60
1556	NASDAQ	DLPN	Wed, Nov 3, 2021	11.06	11.41	10.86	10.91
1555	NASDAQ	DLPN	Tue, Nov 2, 2021	11.46	11.55	10.93	11.12
1554	NASDAQ	DLPN	Mon, Nov 1, 2021	11.34	11.98	11.32	11.51
1553	NASDAQ	DLPN	Fri, Oct 29, 2021	11.08	11.39	10.73	11.26
1552	NASDAQ	DLPN	Thu, Oct 28, 2021	10.57	11.10	10.53	11.10
1551	NASDAQ	DLPN	Wed, Oct 27, 2021	11.27	11.99	10.52	10.66
1550	NASDAQ	DLPN	Tue, Oct 26, 2021	11.18	11.50	11.05	11.31
1549	NASDAQ	DLPN	Mon, Oct 25, 2021	11.33	11.51	11.04	11.17
1548	NASDAQ	DLPN	Fri, Oct 22, 2021	11.91	11.95	11.15	11.26
1547	NASDAQ	DLPN	Thu, Oct 21, 2021	12.30	12.55	11.72	11.83
1546	NASDAQ	DLPN	Wed, Oct 20, 2021	12.71	12.90	12.25	12.41
1545	NASDAQ	DLPN	Tue, Oct 19, 2021	13.21	13.21	12.62	12.62
1544	NASDAQ	DLPN	Mon, Oct 18, 2021	13.08	13.27	12.80	13.04
1543	NASDAQ	DLPN	Fri, Oct 15, 2021	12.99	13.50	12.77	13.05
1542	NASDAQ	DLPN	Thu, Oct 14, 2021	13.02	13.18	12.60	12.83
1541	NASDAQ	DLPN	Wed, Oct 13, 2021	13.07	13.35	12.74	12.94
1540	NASDAQ	DLPN	Tue, Oct 12, 2021	13.10	13.98	12.94	13.09
1539	NASDAQ	DLPN	Mon, Oct 11, 2021	14.12	14.38	12.70	12.85
1538	NASDAQ	DLPN	Fri, Oct 8, 2021	13.30	14.33	13.11	14.21
1537	NASDAQ	DLPN	Thu, Oct 7, 2021	13.40	13.43	13.03	13.24
1536	NASDAQ	DLPN	Wed, Oct 6, 2021	11.98	13.66	11.89	13.38
1535	NASDAQ	DLPN	Tue, Oct 5, 2021	12.00	12.31	11.81	12.13
1534	NASDAQ	DLPN	Mon, Oct 4, 2021	12.19	12.24	11.73	12.09
1533	NASDAQ	DLPN	Fri, Oct 1, 2021	12.15	12.48	12.06	12.27
1532	NASDAQ	DLPN	Thu, Sep 30, 2021	11.55	12.18	11.50	12.16
1531	NASDAQ	DLPN	Wed, Sep 29, 2021	11.85	12.33	11.55	11.57
1530	NASDAQ	DLPN	Tue, Sep 28, 2021	12.26	12.34	11.69	11.83
1529	NASDAQ	DLPN	Mon, Sep 27, 2021	11.44	12.50	11.42	12.40
1528	NASDAQ	DLPN	Fri, Sep 24, 2021	12.08	12.18	11.41	11.54
1527	NASDAQ	DLPN	Thu, Sep 23, 2021	12.09	12.53	11.87	12.10
1526	NASDAQ	DLPN	Wed, Sep 22, 2021	11.90	12.58	11.90	12.16
1525	NASDAQ	DLPN	Tue, Sep 21, 2021	12.10	12.42	11.85	11.93
1524	NASDAQ	DLPN	Mon, Sep 20, 2021	12.15	12.27	11.72	12.20
1523	NASDAQ	DLPN	Fri, Sep 17, 2021	12.39	12.75	12.25	12.36
1522	NASDAQ	DLPN	Thu, Sep 16, 2021	11.82	12.55	11.50	12.43
1521	NASDAQ	DLPN	Wed, Sep 15, 2021	11.37	12.17	11.29	11.90
1520	NASDAQ	DLPN	Tue, Sep 14, 2021	12.74	12.76	11.56	11.57
1519	NASDAQ	DLPN	Mon, Sep 13, 2021	12.76	13.21	12.39	12.70
1518	NASDAQ	DLPN	Fri, Sep 10, 2021	13.14	13.28	12.73	12.77
1517	NASDAQ	DLPN	Thu, Sep 9, 2021	13.27	13.67	13.02	13.14
1516	NASDAQ	DLPN	Wed, Sep 8, 2021	12.65	13.35	11.67	13.35
1515	NASDAQ	DLPN	Tue, Sep 7, 2021	13.29	13.59	12.68	12.73
1514	NASDAQ	DLPN	Fri, Sep 3, 2021	12.94	13.25	12.85	13.03
1513	NASDAQ	DLPN	Thu, Sep 2, 2021	13.94	14.71	12.63	13.16
1512	NASDAQ	DLPN	Wed, Sep 1, 2021	13.50	14.46	13.03	13.95
1511	NASDAQ	DLPN	Tue, Aug 31, 2021	12.97	13.73	12.75	13.51
1510	NASDAQ	DLPN	Mon, Aug 30, 2021	13.71	13.90	12.51	12.99
1509	NASDAQ	DLPN	Fri, Aug 27, 2021	13.72	14.10	12.73	13.90
1508	NASDAQ	DLPN	Thu, Aug 26, 2021	12.37	15.25	12.25	13.58
1507	NASDAQ	DLPN	Wed, Aug 25, 2021	12.13	13.56	11.01	12.64
1506	NASDAQ	DLPN	Tue, Aug 24, 2021	10.92	13.44	10.79	12.25
1505	NASDAQ	DLPN	Mon, Aug 23, 2021	10.25	10.83	10.20	10.72
1504	NASDAQ	DLPN	Fri, Aug 20, 2021	11.16	11.47	10.10	10.32
1503	NASDAQ	DLPN	Thu, Aug 19, 2021	10.03	11.15	9.90	10.95
1502	NASDAQ	DLPN	Wed, Aug 18, 2021	9.92	10.61	9.60	10.13
1501	NASDAQ	DLPN	Tue, Aug 17, 2021	10.50	11.11	9.43	10.00
1500	NASDAQ	DLPN	Mon, Aug 16, 2021	9.91	9.95	9.31	9.56
1499	NASDAQ	DLPN	Fri, Aug 13, 2021	9.90	10.30	9.82	10.12
1498	NASDAQ	DLPN	Thu, Aug 12, 2021	10.02	10.13	9.53	10.11
1497	NASDAQ	DLPN	Wed, Aug 11, 2021	10.70	10.79	9.75	10.03
1496	NASDAQ	DLPN	Tue, Aug 10, 2021	10.34	11.14	10.03	10.35
1495	NASDAQ	DLPN	Mon, Aug 9, 2021	10.07	10.61	9.94	10.33
1494	NASDAQ	DLPN	Fri, Aug 6, 2021	10.45	10.48	9.50	9.94
1493	NASDAQ	DLPN	Thu, Aug 5, 2021	10.25	11.15	10.05	10.48
1492	NASDAQ	DLPN	Wed, Aug 4, 2021	10.08	11.06	9.90	10.25
1491	NASDAQ	DLPN	Tue, Aug 3, 2021	10.85	11.69	9.77	10.11
1490	NASDAQ	DLPN	Mon, Aug 2, 2021	9.62	12.80	8.61	12.22
1489	NASDAQ	DLPN	Fri, Jul 30, 2021	7.91	8.26	7.73	7.84
1488	NASDAQ	DLPN	Thu, Jul 29, 2021	8.27	8.32	7.90	7.98
1487	NASDAQ	DLPN	Wed, Jul 28, 2021	7.66	8.28	7.66	8.21
1486	NASDAQ	DLPN	Tue, Jul 27, 2021	8.34	8.41	7.62	7.66
1485	NASDAQ	DLPN	Mon, Jul 26, 2021	8.11	8.79	7.91	8.37
1484	NASDAQ	DLPN	Fri, Jul 23, 2021	8.26	8.45	7.85	8.07
1483	NASDAQ	DLPN	Thu, Jul 22, 2021	8.39	8.66	8.15	8.28
1482	NASDAQ	DLPN	Wed, Jul 21, 2021	7.92	8.66	7.92	8.53
1481	NASDAQ	DLPN	Tue, Jul 20, 2021	8.04	8.21	7.82	8.09
1480	NASDAQ	DLPN	Mon, Jul 19, 2021	7.50	8.08	7.30	7.92
1479	NASDAQ	DLPN	Fri, Jul 16, 2021	8.26	8.44	7.70	7.71
1478	NASDAQ	DLPN	Thu, Jul 15, 2021	8.15	8.56	7.90	8.24
1477	NASDAQ	DLPN	Wed, Jul 14, 2021	8.44	8.48	8.04	8.13
1476	NASDAQ	DLPN	Tue, Jul 13, 2021	8.50	9.19	8.35	8.49
1475	NASDAQ	DLPN	Mon, Jul 12, 2021	8.65	8.70	8.35	8.52
1474	NASDAQ	DLPN	Fri, Jul 9, 2021	8.42	8.84	8.26	8.67
1473	NASDAQ	DLPN	Thu, Jul 8, 2021	7.89	8.78	7.61	8.28
1472	NASDAQ	DLPN	Wed, Jul 7, 2021	8.62	8.65	8.10	8.13
1471	NASDAQ	DLPN	Tue, Jul 6, 2021	8.70	8.74	8.32	8.66
1470	NASDAQ	DLPN	Fri, Jul 2, 2021	8.68	8.92	8.41	8.72
1469	NASDAQ	DLPN	Thu, Jul 1, 2021	9.38	9.65	8.60	8.65
1468	NASDAQ	DLPN	Wed, Jun 30, 2021	9.15	9.39	8.90	9.34
1467	NASDAQ	DLPN	Tue, Jun 29, 2021	9.24	9.39	9.05	9.23
1466	NASDAQ	DLPN	Mon, Jun 28, 2021	9.63	9.73	9.25	9.25
1465	NASDAQ	DLPN	Fri, Jun 25, 2021	9.96	10.05	9.60	9.83
1464	NASDAQ	DLPN	Thu, Jun 24, 2021	9.33	9.94	9.13	9.94
1463	NASDAQ	DLPN	Wed, Jun 23, 2021	8.70	9.40	8.63	9.33
1462	NASDAQ	DLPN	Tue, Jun 22, 2021	8.68	8.82	8.50	8.80
1461	NASDAQ	DLPN	Mon, Jun 21, 2021	8.39	8.88	8.30	8.85
1460	NASDAQ	DLPN	Fri, Jun 18, 2021	8.84	8.99	8.33	8.43
1459	NASDAQ	DLPN	Thu, Jun 17, 2021	8.86	9.25	8.81	8.87
1458	NASDAQ	DLPN	Wed, Jun 16, 2021	8.62	8.98	8.57	8.87
1457	NASDAQ	DLPN	Tue, Jun 15, 2021	9.38	9.62	8.63	8.64
1456	NASDAQ	DLPN	Mon, Jun 14, 2021	9.73	10.20	9.30	9.33
1455	NASDAQ	DLPN	Fri, Jun 11, 2021	9.63	9.92	9.40	9.69
1454	NASDAQ	DLPN	Thu, Jun 10, 2021	10.06	10.38	9.10	9.57
1453	NASDAQ	DLPN	Wed, Jun 9, 2021	9.27	11.35	9.16	10.43
1452	NASDAQ	DLPN	Tue, Jun 8, 2021	8.81	9.65	8.77	9.03
1451	NASDAQ	DLPN	Mon, Jun 7, 2021	8.64	8.88	8.40	8.75
1450	NASDAQ	DLPN	Fri, Jun 4, 2021	8.93	9.20	8.40	8.51
1449	NASDAQ	DLPN	Thu, Jun 3, 2021	8.96	9.47	8.66	8.90
1448	NASDAQ	DLPN	Wed, Jun 2, 2021	9.30	9.40	8.60	9.11
1447	NASDAQ	DLPN	Tue, Jun 1, 2021	8.57	10.11	8.25	9.72
1446	NASDAQ	DLPN	Fri, May 28, 2021	8.70	8.95	8.49	8.56
1445	NASDAQ	DLPN	Thu, May 27, 2021	8.76	8.97	8.41	8.67
1444	NASDAQ	DLPN	Wed, May 26, 2021	8.25	9.36	8.25	9.07
1443	NASDAQ	DLPN	Tue, May 25, 2021	8.29	8.54	8.02	8.06
1442	NASDAQ	DLPN	Mon, May 24, 2021	8.56	8.70	8.17	8.17
1441	NASDAQ	DLPN	Fri, May 21, 2021	8.90	8.90	8.26	8.55
1440	NASDAQ	DLPN	Thu, May 20, 2021	8.53	9.23	8.36	8.68
1439	NASDAQ	DLPN	Wed, May 19, 2021	8.03	8.60	8.00	8.37
1438	NASDAQ	DLPN	Tue, May 18, 2021	10.25	10.26	8.51	8.72
1437	NASDAQ	DLPN	Mon, May 17, 2021	8.75	9.76	8.34	9.61
1436	NASDAQ	DLPN	Fri, May 14, 2021	8.42	9.12	8.33	9.06
1435	NASDAQ	DLPN	Thu, May 13, 2021	8.33	8.59	7.60	8.41
1434	NASDAQ	DLPN	Wed, May 12, 2021	8.62	9.13	8.21	8.24
1433	NASDAQ	DLPN	Tue, May 11, 2021	7.80	9.12	7.80	8.75
1432	NASDAQ	DLPN	Mon, May 10, 2021	9.39	9.48	8.50	8.57
1431	NASDAQ	DLPN	Fri, May 7, 2021	9.62	10.09	9.41	9.45
1430	NASDAQ	DLPN	Thu, May 6, 2021	9.77	9.90	9.11	9.55
1429	NASDAQ	DLPN	Wed, May 5, 2021	10.13	10.21	9.50	9.70
1428	NASDAQ	DLPN	Tue, May 4, 2021	10.24	10.40	9.03	10.07
1427	NASDAQ	DLPN	Mon, May 3, 2021	11.05	11.25	10.31	10.31
1426	NASDAQ	DLPN	Fri, Apr 30, 2021	12.46	12.87	10.93	11.11
1425	NASDAQ	DLPN	Thu, Apr 29, 2021	11.65	14.74	11.40	12.99
1424	NASDAQ	DLPN	Wed, Apr 28, 2021	11.21	11.94	10.72	11.48
1423	NASDAQ	DLPN	Tue, Apr 27, 2021	11.73	12.23	11.00	11.05
1422	NASDAQ	DLPN	Mon, Apr 26, 2021	11.01	12.27	10.62	11.76
1421	NASDAQ	DLPN	Fri, Apr 23, 2021	9.50	12.97	9.25	11.83
1420	NASDAQ	DLPN	Thu, Apr 22, 2021	9.11	10.52	8.92	9.20
1419	NASDAQ	DLPN	Wed, Apr 21, 2021	8.42	9.22	8.34	9.13
1418	NASDAQ	DLPN	Tue, Apr 20, 2021	8.21	9.84	8.20	8.68
1417	NASDAQ	DLPN	Mon, Apr 19, 2021	8.93	9.12	8.05	8.15
1416	NASDAQ	DLPN	Fri, Apr 16, 2021	9.50	9.75	8.68	9.15
1415	NASDAQ	DLPN	Thu, Apr 15, 2021	9.80	10.00	8.62	9.02
1414	NASDAQ	DLPN	Wed, Apr 14, 2021	9.86	10.35	9.37	9.81
1413	NASDAQ	DLPN	Tue, Apr 13, 2021	9.75	10.49	9.69	9.95
1412	NASDAQ	DLPN	Mon, Apr 12, 2021	10.47	10.55	9.71	9.94
1411	NASDAQ	DLPN	Fri, Apr 9, 2021	12.38	12.38	10.57	10.85
1410	NASDAQ	DLPN	Thu, Apr 8, 2021	13.95	14.20	12.15	12.60
1409	NASDAQ	DLPN	Wed, Apr 7, 2021	12.38	13.95	12.05	13.43
1408	NASDAQ	DLPN	Tue, Apr 6, 2021	11.70	13.25	11.68	12.69
1407	NASDAQ	DLPN	Mon, Apr 5, 2021	13.13	13.51	11.55	11.95
1406	NASDAQ	DLPN	Thu, Apr 1, 2021	13.01	14.50	12.10	13.40
1405	NASDAQ	DLPN	Wed, Mar 31, 2021	12.40	13.80	12.16	12.71
1404	NASDAQ	DLPN	Tue, Mar 30, 2021	13.50	13.58	12.02	12.53
1403	NASDAQ	DLPN	Mon, Mar 29, 2021	15.80	17.80	14.00	14.30
1402	NASDAQ	DLPN	Fri, Mar 26, 2021	16.48	16.75	12.70	13.25
1401	NASDAQ	DLPN	Thu, Mar 25, 2021	14.66	18.89	13.83	17.82
1400	NASDAQ	DLPN	Wed, Mar 24, 2021	29.02	32.50	18.53	19.16
1399	NASDAQ	DLPN	Tue, Mar 23, 2021	10.70	18.33	10.10	18.33
1398	NASDAQ	DLPN	Mon, Mar 22, 2021	5.75	5.75	5.30	5.45
1397	NASDAQ	DLPN	Fri, Mar 19, 2021	5.01	5.69	5.00	5.69
1396	NASDAQ	DLPN	Thu, Mar 18, 2021	5.23	5.50	5.04	5.09
1395	NASDAQ	DLPN	Wed, Mar 17, 2021	4.95	5.40	4.81	5.22
1394	NASDAQ	DLPN	Tue, Mar 16, 2021	5.18	5.71	4.91	4.96
1393	NASDAQ	DLPN	Mon, Mar 15, 2021	4.50	5.19	4.50	5.12
1392	NASDAQ	DLPN	Fri, Mar 12, 2021	4.72	4.80	4.50	4.51
1391	NASDAQ	DLPN	Thu, Mar 11, 2021	4.40	4.90	4.40	4.76
1390	NASDAQ	DLPN	Wed, Mar 10, 2021	4.67	4.76	4.37	4.46
1389	NASDAQ	DLPN	Tue, Mar 9, 2021	4.60	4.66	4.28	4.54
1388	NASDAQ	DLPN	Mon, Mar 8, 2021	4.08	4.64	3.91	4.63
1387	NASDAQ	DLPN	Fri, Mar 5, 2021	4.07	4.14	3.80	4.08
1386	NASDAQ	DLPN	Thu, Mar 4, 2021	4.52	4.58	4.03	4.07
1385	NASDAQ	DLPN	Wed, Mar 3, 2021	4.66	4.77	4.52	4.61
1384	NASDAQ	DLPN	Tue, Mar 2, 2021	5.03	5.03	4.67	4.67
1383	NASDAQ	DLPN	Mon, Mar 1, 2021	4.70	4.98	4.70	4.92
1382	NASDAQ	DLPN	Fri, Feb 26, 2021	4.83	4.98	4.55	4.66
1381	NASDAQ	DLPN	Thu, Feb 25, 2021	5.05	5.15	4.82	4.85
1380	NASDAQ	DLPN	Wed, Feb 24, 2021	5.11	5.40	5.09	5.09
1379	NASDAQ	DLPN	Tue, Feb 23, 2021	5.53	5.58	4.93	5.02
1378	NASDAQ	DLPN	Mon, Feb 22, 2021	5.55	5.89	5.50	5.72
1377	NASDAQ	DLPN	Fri, Feb 19, 2021	5.60	5.96	5.40	5.75
1376	NASDAQ	DLPN	Thu, Feb 18, 2021	5.10	5.69	5.10	5.60
1375	NASDAQ	DLPN	Wed, Feb 17, 2021	4.84	5.26	4.75	5.16
1374	NASDAQ	DLPN	Tue, Feb 16, 2021	5.01	5.18	4.68	4.82
1373	NASDAQ	DLPN	Fri, Feb 12, 2021	5.50	5.60	4.88	5.20
1372	NASDAQ	DLPN	Thu, Feb 11, 2021	4.91	7.50	4.61	5.93
1371	NASDAQ	DLPN	Wed, Feb 10, 2021	5.03	5.14	4.62	4.86
1370	NASDAQ	DLPN	Tue, Feb 9, 2021	4.59	5.10	4.59	5.03
1369	NASDAQ	DLPN	Mon, Feb 8, 2021	4.55	4.71	4.50	4.65
1368	NASDAQ	DLPN	Fri, Feb 5, 2021	4.20	4.54	3.96	4.47
1367	NASDAQ	DLPN	Thu, Feb 4, 2021	4.05	4.23	4.01	4.19
1366	NASDAQ	DLPN	Wed, Feb 3, 2021	3.89	4.10	3.89	4.00
1365	NASDAQ	DLPN	Tue, Feb 2, 2021	3.83	4.00	3.83	3.88
1364	NASDAQ	DLPN	Mon, Feb 1, 2021	3.88	3.94	3.82	3.83
1363	NASDAQ	DLPN	Fri, Jan 29, 2021	4.05	4.08	3.80	3.88
1362	NASDAQ	DLPN	Thu, Jan 28, 2021	4.44	4.46	4.05	4.10
1361	NASDAQ	DLPN	Wed, Jan 27, 2021	4.24	4.98	4.05	4.83
1360	NASDAQ	DLPN	Tue, Jan 26, 2021	4.10	4.10	3.97	4.05
1359	NASDAQ	DLPN	Mon, Jan 25, 2021	4.15	4.29	3.83	4.06
1358	NASDAQ	DLPN	Fri, Jan 22, 2021	3.95	4.25	3.81	4.12
1357	NASDAQ	DLPN	Thu, Jan 21, 2021	3.94	3.98	3.76	3.98
1356	NASDAQ	DLPN	Wed, Jan 20, 2021	3.95	3.98	3.72	3.87
1355	NASDAQ	DLPN	Tue, Jan 19, 2021	3.99	3.99	3.76	3.94
1354	NASDAQ	DLPN	Fri, Jan 15, 2021	4.03	4.05	3.86	3.99
1353	NASDAQ	DLPN	Thu, Jan 14, 2021	4.14	4.28	4.00	4.04
1352	NASDAQ	DLPN	Wed, Jan 13, 2021	4.22	4.40	4.02	4.07
1351	NASDAQ	DLPN	Tue, Jan 12, 2021	3.72	5.50	3.63	4.61
1350	NASDAQ	DLPN	Mon, Jan 11, 2021	3.71	3.78	3.51	3.63
1349	NASDAQ	DLPN	Fri, Jan 8, 2021	3.59	3.75	3.52	3.69
1348	NASDAQ	DLPN	Thu, Jan 7, 2021	3.49	3.86	3.47	3.58
1347	NASDAQ	DLPN	Wed, Jan 6, 2021	3.59	3.66	3.45	3.45
1346	NASDAQ	DLPN	Tue, Jan 5, 2021	3.36	3.69	3.36	3.61
1345	NASDAQ	DLPN	Mon, Jan 4, 2021	3.48	3.48	3.30	3.39
1344	NASDAQ	DLPN	Thu, Dec 31, 2020	3.32	3.58	3.30	3.40
1343	NASDAQ	DLPN	Wed, Dec 30, 2020	3.27	3.43	3.23	3.28
1342	NASDAQ	DLPN	Tue, Dec 29, 2020	3.45	3.48	3.20	3.25
1341	NASDAQ	DLPN	Mon, Dec 28, 2020	3.56	3.73	3.41	3.41
1340	NASDAQ	DLPN	Thu, Dec 24, 2020	3.65	3.73	3.54	3.58
1339	NASDAQ	DLPN	Wed, Dec 23, 2020	3.82	3.84	3.51	3.66
1338	NASDAQ	DLPN	Tue, Dec 22, 2020	3.54	3.97	3.54	3.76
1337	NASDAQ	DLPN	Mon, Dec 21, 2020	3.51	3.70	3.48	3.58
1336	NASDAQ	DLPN	Fri, Dec 18, 2020	3.58	3.73	3.52	3.54
1335	NASDAQ	DLPN	Thu, Dec 17, 2020	3.64	3.64	3.56	3.58
1334	NASDAQ	DLPN	Wed, Dec 16, 2020	3.58	3.63	3.48	3.61
1333	NASDAQ	DLPN	Tue, Dec 15, 2020	3.53	3.60	3.39	3.57
1332	NASDAQ	DLPN	Mon, Dec 14, 2020	3.44	3.65	3.42	3.50
1331	NASDAQ	DLPN	Fri, Dec 11, 2020	3.42	3.65	3.33	3.48
1330	NASDAQ	DLPN	Thu, Dec 10, 2020	3.45	3.48	3.38	3.41
1329	NASDAQ	DLPN	Wed, Dec 9, 2020	3.79	3.79	3.26	3.45
1328	NASDAQ	DLPN	Tue, Dec 8, 2020	3.97	4.02	3.62	3.81
1327	NASDAQ	DLPN	Mon, Dec 7, 2020	3.60	4.05	3.51	3.98
1326	NASDAQ	DLPN	Fri, Dec 4, 2020	3.62	3.63	3.51	3.62
1325	NASDAQ	DLPN	Thu, Dec 3, 2020	3.54	3.70	3.46	3.56
1324	NASDAQ	DLPN	Wed, Dec 2, 2020	3.34	3.56	3.21	3.53
1323	NASDAQ	DLPN	Tue, Dec 1, 2020	3.24	3.40	3.09	3.35
1322	NASDAQ	DLPN	Mon, Nov 30, 2020	3.37	3.38	3.20	3.26
1321	NASDAQ	DLPN	Fri, Nov 27, 2020	3.56	3.72	3.30	3.42
1320	NASDAQ	DLPN	Wed, Nov 25, 2020	3.40	3.60	3.15	3.47
1319	NASDAQ	DLPN	Tue, Nov 24, 2020	3.70	3.75	3.45	3.55
1318	NASDAQ	DLPN	Mon, Nov 23, 2020	3.73	3.90	3.65	3.74
1317	NASDAQ	DLPN	Fri, Nov 20, 2020	3.50	3.73	3.45	3.63
1316	NASDAQ	DLPN	Thu, Nov 19, 2020	3.30	3.72	3.30	3.48
1315	NASDAQ	DLPN	Wed, Nov 18, 2020	3.43	3.56	3.25	3.42
1314	NASDAQ	DLPN	Tue, Nov 17, 2020	3.45	3.58	3.25	3.31
1313	NASDAQ	DLPN	Mon, Nov 16, 2020	3.40	3.60	3.33	3.45
1312	NASDAQ	DLPN	Fri, Nov 13, 2020	3.40	3.40	3.15	3.40
1311	NASDAQ	DLPN	Thu, Nov 12, 2020	3.20	3.43	3.15	3.43
1310	NASDAQ	DLPN	Wed, Nov 11, 2020	3.17	3.25	3.13	3.20
1309	NASDAQ	DLPN	Tue, Nov 10, 2020	3.15	3.24	3.13	3.16
1308	NASDAQ	DLPN	Mon, Nov 9, 2020	3.17	3.34	3.13	3.16
1307	NASDAQ	DLPN	Fri, Nov 6, 2020	3.14	3.18	3.04	3.18
1306	NASDAQ	DLPN	Thu, Nov 5, 2020	3.10	3.35	3.10	3.17
1305	NASDAQ	DLPN	Wed, Nov 4, 2020	3.19	3.25	3.07	3.16
1304	NASDAQ	DLPN	Tue, Nov 3, 2020	3.15	3.23	3.10	3.19
1303	NASDAQ	DLPN	Mon, Nov 2, 2020	3.25	3.35	3.10	3.13
1302	NASDAQ	DLPN	Fri, Oct 30, 2020	3.45	3.48	3.16	3.16
1301	NASDAQ	DLPN	Thu, Oct 29, 2020	3.19	3.75	3.15	3.50
1300	NASDAQ	DLPN	Wed, Oct 28, 2020	3.34	3.34	3.10	3.18
1299	NASDAQ	DLPN	Tue, Oct 27, 2020	3.19	3.48	3.18	3.29
1298	NASDAQ	DLPN	Mon, Oct 26, 2020	3.30	3.40	3.14	3.21
1297	NASDAQ	DLPN	Fri, Oct 23, 2020	3.45	3.60	3.30	3.40
1296	NASDAQ	DLPN	Thu, Oct 22, 2020	3.50	3.70	3.43	3.49
1295	NASDAQ	DLPN	Wed, Oct 21, 2020	3.55	3.67	3.40	3.50
1294	NASDAQ	DLPN	Tue, Oct 20, 2020	3.60	3.75	3.55	3.63
1293	NASDAQ	DLPN	Mon, Oct 19, 2020	3.65	4.22	3.59	3.78
1292	NASDAQ	DLPN	Fri, Oct 16, 2020	3.53	3.75	3.50	3.65
1291	NASDAQ	DLPN	Thu, Oct 15, 2020	3.52	3.55	3.40	3.50
1290	NASDAQ	DLPN	Wed, Oct 14, 2020	3.62	3.65	3.50	3.51
1289	NASDAQ	DLPN	Tue, Oct 13, 2020	3.63	3.70	3.56	3.60
1288	NASDAQ	DLPN	Mon, Oct 12, 2020	3.64	4.00	3.56	3.62
1287	NASDAQ	DLPN	Fri, Oct 9, 2020	3.51	3.65	3.39	3.64
1286	NASDAQ	DLPN	Thu, Oct 8, 2020	3.40	3.68	3.36	3.65
1285	NASDAQ	DLPN	Wed, Oct 7, 2020	3.30	3.39	3.30	3.35
1284	NASDAQ	DLPN	Tue, Oct 6, 2020	3.40	3.50	3.25	3.28
1283	NASDAQ	DLPN	Mon, Oct 5, 2020	3.45	3.58	3.42	3.43
1282	NASDAQ	DLPN	Fri, Oct 2, 2020	3.40	3.60	3.39	3.47
1281	NASDAQ	DLPN	Thu, Oct 1, 2020	3.50	3.65	3.41	3.50
1280	NASDAQ	DLPN	Wed, Sep 30, 2020	3.42	3.58	3.25	3.45
1279	NASDAQ	DLPN	Tue, Sep 29, 2020	3.10	3.70	3.10	3.42
1278	NASDAQ	DLPN	Mon, Sep 28, 2020	3.31	3.35	3.25	3.30
1277	NASDAQ	DLPN	Fri, Sep 25, 2020	3.21	3.60	3.21	3.30
1276	NASDAQ	DLPN	Thu, Sep 24, 2020	3.35	3.35	3.10	3.21
1275	NASDAQ	DLPN	Wed, Sep 23, 2020	3.54	3.59	3.34	3.36
1274	NASDAQ	DLPN	Tue, Sep 22, 2020	3.55	3.62	3.49	3.55
1273	NASDAQ	DLPN	Mon, Sep 21, 2020	3.50	3.67	3.41	3.48
1272	NASDAQ	DLPN	Fri, Sep 18, 2020	3.69	3.70	3.57	3.63
1271	NASDAQ	DLPN	Thu, Sep 17, 2020	3.55	3.79	3.55	3.66
1270	NASDAQ	DLPN	Wed, Sep 16, 2020	3.61	3.74	3.57	3.64
1269	NASDAQ	DLPN	Tue, Sep 15, 2020	3.70	3.79	3.57	3.64
1268	NASDAQ	DLPN	Mon, Sep 14, 2020	3.70	3.76	3.57	3.71
1267	NASDAQ	DLPN	Fri, Sep 11, 2020	3.66	4.04	3.55	3.80
1266	NASDAQ	DLPN	Thu, Sep 10, 2020	3.90	3.95	3.65	3.75
1265	NASDAQ	DLPN	Wed, Sep 9, 2020	3.70	3.94	3.60	3.92
1264	NASDAQ	DLPN	Tue, Sep 8, 2020	3.75	3.75	3.50	3.67
1263	NASDAQ	DLPN	Fri, Sep 4, 2020	3.80	3.95	3.26	3.82
1262	NASDAQ	DLPN	Thu, Sep 3, 2020	4.18	4.20	3.60	4.01
1261	NASDAQ	DLPN	Wed, Sep 2, 2020	4.25	4.30	4.15	4.23
1260	NASDAQ	DLPN	Tue, Sep 1, 2020	4.10	4.45	4.10	4.30
1259	NASDAQ	DLPN	Mon, Aug 31, 2020	4.26	4.26	4.06	4.23
1258	NASDAQ	DLPN	Fri, Aug 28, 2020	4.34	4.38	4.15	4.22
1257	NASDAQ	DLPN	Thu, Aug 27, 2020	4.05	4.57	4.05	4.40
1256	NASDAQ	DLPN	Wed, Aug 26, 2020	4.15	4.15	3.95	4.12
1255	NASDAQ	DLPN	Tue, Aug 25, 2020	4.15	4.20	4.05	4.15
1254	NASDAQ	DLPN	Mon, Aug 24, 2020	4.53	4.53	4.01	4.20
1253	NASDAQ	DLPN	Fri, Aug 21, 2020	4.32	4.60	4.32	4.42
1252	NASDAQ	DLPN	Thu, Aug 20, 2020	4.50	4.50	4.25	4.35
1251	NASDAQ	DLPN	Wed, Aug 19, 2020	4.51	4.70	4.35	4.46
1250	NASDAQ	DLPN	Tue, Aug 18, 2020	4.75	5.40	4.56	4.69
1249	NASDAQ	DLPN	Mon, Aug 17, 2020	4.58	4.66	4.40	4.49
1248	NASDAQ	DLPN	Fri, Aug 14, 2020	4.65	4.70	4.45	4.55
1247	NASDAQ	DLPN	Thu, Aug 13, 2020	4.67	4.80	4.50	4.68
1246	NASDAQ	DLPN	Wed, Aug 12, 2020	4.85	4.99	4.51	4.61
1245	NASDAQ	DLPN	Tue, Aug 11, 2020	5.00	5.15	4.78	4.80
1244	NASDAQ	DLPN	Mon, Aug 10, 2020	4.58	5.30	4.55	5.25
1243	NASDAQ	DLPN	Fri, Aug 7, 2020	4.57	4.75	4.41	4.59
1242	NASDAQ	DLPN	Thu, Aug 6, 2020	4.65	4.75	4.50	4.59
1241	NASDAQ	DLPN	Wed, Aug 5, 2020	4.58	4.73	4.50	4.65
1240	NASDAQ	DLPN	Tue, Aug 4, 2020	4.53	4.60	4.45	4.55
1239	NASDAQ	DLPN	Mon, Aug 3, 2020	4.30	4.67	4.15	4.60
1238	NASDAQ	DLPN	Fri, Jul 31, 2020	4.42	4.42	4.11	4.29
1237	NASDAQ	DLPN	Thu, Jul 30, 2020	4.40	4.50	4.25	4.35
1236	NASDAQ	DLPN	Wed, Jul 29, 2020	4.45	4.53	4.30	4.48
1235	NASDAQ	DLPN	Tue, Jul 28, 2020	4.40	4.50	4.30	4.45
1234	NASDAQ	DLPN	Mon, Jul 27, 2020	4.65	4.68	4.40	4.54
1233	NASDAQ	DLPN	Fri, Jul 24, 2020	4.95	5.05	4.53	4.65
1232	NASDAQ	DLPN	Thu, Jul 23, 2020	4.90	4.98	4.65	4.73
1231	NASDAQ	DLPN	Wed, Jul 22, 2020	5.00	5.00	4.85	4.93
1230	NASDAQ	DLPN	Tue, Jul 21, 2020	5.10	5.15	4.90	5.10
1229	NASDAQ	DLPN	Mon, Jul 20, 2020	4.95	5.30	4.70	5.20
1228	NASDAQ	DLPN	Fri, Jul 17, 2020	5.20	5.20	4.80	5.10
1227	NASDAQ	DLPN	Thu, Jul 16, 2020	5.15	5.45	5.05	5.15
1226	NASDAQ	DLPN	Wed, Jul 15, 2020	5.75	5.75	5.00	5.30
1225	NASDAQ	DLPN	Tue, Jul 14, 2020	5.05	6.10	5.00	5.45
1224	NASDAQ	DLPN	Mon, Jul 13, 2020	7.75	9.25	6.75	7.20
1223	NASDAQ	DLPN	Fri, Jul 10, 2020	6.40	6.55	5.65	6.25
1222	NASDAQ	DLPN	Thu, Jul 9, 2020	6.25	7.70	5.80	6.70
1221	NASDAQ	DLPN	Wed, Jul 8, 2020	4.95	5.35	4.68	5.35
1220	NASDAQ	DLPN	Tue, Jul 7, 2020	4.80	5.00	4.70	4.85
1219	NASDAQ	DLPN	Mon, Jul 6, 2020	4.95	5.35	4.90	5.15
1218	NASDAQ	DLPN	Thu, Jul 2, 2020	4.74	5.10	4.55	4.75
1217	NASDAQ	DLPN	Wed, Jul 1, 2020	4.50	4.75	4.39	4.63
1216	NASDAQ	DLPN	Tue, Jun 30, 2020	4.45	4.55	4.35	4.35
1215	NASDAQ	DLPN	Mon, Jun 29, 2020	4.45	4.65	4.39	4.45
1214	NASDAQ	DLPN	Fri, Jun 26, 2020	4.60	4.68	4.25	4.34
1213	NASDAQ	DLPN	Thu, Jun 25, 2020	4.75	4.75	4.56	4.58
1212	NASDAQ	DLPN	Wed, Jun 24, 2020	4.88	5.25	4.63	4.80
1211	NASDAQ	DLPN	Tue, Jun 23, 2020	4.76	5.10	4.56	4.75
1210	NASDAQ	DLPN	Mon, Jun 22, 2020	4.76	4.86	4.53	4.64
1209	NASDAQ	DLPN	Fri, Jun 19, 2020	4.55	5.75	4.55	4.88
1208	NASDAQ	DLPN	Thu, Jun 18, 2020	4.50	4.60	4.28	4.41
1207	NASDAQ	DLPN	Wed, Jun 17, 2020	5.35	5.85	4.50	4.55
1206	NASDAQ	DLPN	Tue, Jun 16, 2020	4.50	5.45	4.35	5.05
1205	NASDAQ	DLPN	Mon, Jun 15, 2020	4.00	4.50	3.90	4.30
1204	NASDAQ	DLPN	Fri, Jun 12, 2020	4.80	4.90	3.85	4.30
1203	NASDAQ	DLPN	Thu, Jun 11, 2020	4.45	5.20	4.45	4.55
1202	NASDAQ	DLPN	Wed, Jun 10, 2020	5.65	5.90	5.10	5.35
1201	NASDAQ	DLPN	Tue, Jun 9, 2020	6.10	6.50	5.10	5.55
1200	NASDAQ	DLPN	Mon, Jun 8, 2020	5.45	6.10	5.10	5.70
1199	NASDAQ	DLPN	Fri, Jun 5, 2020	5.50	5.65	4.55	4.90
1198	NASDAQ	DLPN	Thu, Jun 4, 2020	9.45	12.45	6.85	8.20
1197	NASDAQ	DLPN	Wed, Jun 3, 2020	2.95	5.95	2.75	4.47
1196	NASDAQ	DLPN	Tue, Jun 2, 2020	2.60	3.29	2.55	2.95
1195	NASDAQ	DLPN	Mon, Jun 1, 2020	2.63	2.70	2.52	2.65
1194	NASDAQ	DLPN	Fri, May 29, 2020	2.70	2.90	2.40	2.50
1193	NASDAQ	DLPN	Thu, May 28, 2020	2.76	2.82	2.67	2.67
1192	NASDAQ	DLPN	Wed, May 27, 2020	2.75	2.77	2.60	2.73
1191	NASDAQ	DLPN	Tue, May 26, 2020	2.85	2.86	2.61	2.68
1190	NASDAQ	DLPN	Fri, May 22, 2020	2.82	2.88	2.62	2.79
1189	NASDAQ	DLPN	Thu, May 21, 2020	2.90	3.28	2.60	2.88
1188	NASDAQ	DLPN	Wed, May 20, 2020	2.32	3.90	2.30	3.20
1187	NASDAQ	DLPN	Tue, May 19, 2020	2.31	2.46	2.31	2.41
1186	NASDAQ	DLPN	Mon, May 18, 2020	2.40	2.50	2.40	2.40
1185	NASDAQ	DLPN	Fri, May 15, 2020	2.48	2.75	2.25	2.31
1184	NASDAQ	DLPN	Thu, May 14, 2020	2.65	2.75	2.46	2.58
1183	NASDAQ	DLPN	Wed, May 13, 2020	2.75	2.77	2.45	2.60
1182	NASDAQ	DLPN	Tue, May 12, 2020	2.84	2.84	2.56	2.70
1181	NASDAQ	DLPN	Mon, May 11, 2020	2.65	2.90	2.51	2.70
1180	NASDAQ	DLPN	Fri, May 8, 2020	2.65	2.85	2.65	2.70
1179	NASDAQ	DLPN	Thu, May 7, 2020	2.50	2.75	2.50	2.65
1178	NASDAQ	DLPN	Wed, May 6, 2020	2.55	2.55	2.30	2.46
1177	NASDAQ	DLPN	Tue, May 5, 2020	2.40	2.50	2.35	2.35
1176	NASDAQ	DLPN	Mon, May 4, 2020	2.35	2.40	2.31	2.35
1175	NASDAQ	DLPN	Fri, May 1, 2020	2.43	2.44	2.40	2.40
1174	NASDAQ	DLPN	Thu, Apr 30, 2020	2.52	2.60	2.43	2.48
1173	NASDAQ	DLPN	Wed, Apr 29, 2020	2.55	2.60	2.43	2.52
1172	NASDAQ	DLPN	Tue, Apr 28, 2020	2.60	2.60	2.30	2.55
1171	NASDAQ	DLPN	Mon, Apr 27, 2020	2.65	2.65	2.31	2.41
1170	NASDAQ	DLPN	Fri, Apr 24, 2020	2.55	2.65	2.25	2.50
1169	NASDAQ	DLPN	Thu, Apr 23, 2020	2.55	2.55	2.30	2.41
1168	NASDAQ	DLPN	Wed, Apr 22, 2020	2.31	2.51	2.20	2.50
1167	NASDAQ	DLPN	Tue, Apr 21, 2020	2.33	2.33	2.11	2.20
1166	NASDAQ	DLPN	Mon, Apr 20, 2020	2.37	2.37	2.21	2.34
1165	NASDAQ	DLPN	Fri, Apr 17, 2020	2.40	2.40	2.15	2.40
1164	NASDAQ	DLPN	Thu, Apr 16, 2020	2.25	2.39	2.10	2.25
1163	NASDAQ	DLPN	Wed, Apr 15, 2020	2.40	2.40	1.96	2.25
1162	NASDAQ	DLPN	Tue, Apr 14, 2020	2.46	2.50	2.08	2.36
1161	NASDAQ	DLPN	Mon, Apr 13, 2020	2.51	2.51	2.30	2.43
1160	NASDAQ	DLPN	Thu, Apr 9, 2020	3.00	3.00	2.44	2.50
1159	NASDAQ	DLPN	Wed, Apr 8, 2020	2.60	2.60	2.33	2.33
1158	NASDAQ	DLPN	Tue, Apr 7, 2020	2.76	2.76	2.45	2.55
1157	NASDAQ	DLPN	Mon, Apr 6, 2020	2.87	2.87	2.40	2.63
1156	NASDAQ	DLPN	Fri, Apr 3, 2020	2.88	3.13	2.55	2.70
1155	NASDAQ	DLPN	Thu, Apr 2, 2020	2.95	2.95	2.50	2.69
1154	NASDAQ	DLPN	Wed, Apr 1, 2020	3.13	3.13	2.55	2.95
1153	NASDAQ	DLPN	Tue, Mar 31, 2020	3.15	3.15	2.55	2.68
1152	NASDAQ	DLPN	Mon, Mar 30, 2020	3.15	3.15	2.72	3.15
1151	NASDAQ	DLPN	Fri, Mar 27, 2020	2.80	3.00	2.50	3.00
1150	NASDAQ	DLPN	Thu, Mar 26, 2020	2.85	2.90	2.51	2.80
1149	NASDAQ	DLPN	Wed, Mar 25, 2020	2.45	2.75	2.11	2.50
1148	NASDAQ	DLPN	Tue, Mar 24, 2020	2.05	2.15	2.01	2.01
1147	NASDAQ	DLPN	Mon, Mar 23, 2020	1.95	2.00	1.95	1.95
1146	NASDAQ	DLPN	Fri, Mar 20, 2020	2.05	2.15	1.95	2.10
1145	NASDAQ	DLPN	Thu, Mar 19, 2020	1.85	2.15	1.75	1.94
1144	NASDAQ	DLPN	Wed, Mar 18, 2020	2.05	2.15	1.80	1.85
1143	NASDAQ	DLPN	Tue, Mar 17, 2020	2.10	2.17	1.75	2.03
1142	NASDAQ	DLPN	Mon, Mar 16, 2020	2.55	2.75	1.63	2.00
1141	NASDAQ	DLPN	Fri, Mar 13, 2020	2.80	2.80	2.50	2.50
1140	NASDAQ	DLPN	Thu, Mar 12, 2020	2.65	3.05	2.06	2.79
1139	NASDAQ	DLPN	Wed, Mar 11, 2020	2.71	3.15	2.51	2.75
1138	NASDAQ	DLPN	Tue, Mar 10, 2020	2.90	3.18	2.60	2.74
1137	NASDAQ	DLPN	Mon, Mar 9, 2020	2.96	3.10	2.63	2.76
1136	NASDAQ	DLPN	Fri, Mar 6, 2020	3.39	3.39	3.00	3.04
1135	NASDAQ	DLPN	Thu, Mar 5, 2020	3.55	3.55	3.10	3.35
1134	NASDAQ	DLPN	Wed, Mar 4, 2020	3.20	3.38	3.15	3.35
1133	NASDAQ	DLPN	Tue, Mar 3, 2020	3.35	3.40	3.10	3.11
1132	NASDAQ	DLPN	Mon, Mar 2, 2020	3.20	3.21	2.90	3.20
1131	NASDAQ	DLPN	Fri, Feb 28, 2020	2.99	3.30	2.75	3.29
1130	NASDAQ	DLPN	Thu, Feb 27, 2020	3.42	3.42	2.61	3.20
1129	NASDAQ	DLPN	Wed, Feb 26, 2020	3.61	3.61	3.25	3.42
1128	NASDAQ	DLPN	Tue, Feb 25, 2020	3.78	3.80	3.33	3.60
1127	NASDAQ	DLPN	Mon, Feb 24, 2020	3.80	3.80	3.31	3.75
1126	NASDAQ	DLPN	Fri, Feb 21, 2020	3.80	4.00	3.60	3.75
1125	NASDAQ	DLPN	Thu, Feb 20, 2020	3.94	3.94	3.63	3.89
1124	NASDAQ	DLPN	Wed, Feb 19, 2020	3.71	3.90	3.40	3.90
1123	NASDAQ	DLPN	Tue, Feb 18, 2020	4.10	4.10	3.60	3.77
1122	NASDAQ	DLPN	Fri, Feb 14, 2020	4.20	4.45	3.85	3.97
1121	NASDAQ	DLPN	Thu, Feb 13, 2020	4.25	4.25	3.50	4.20
1120	NASDAQ	DLPN	Wed, Feb 12, 2020	3.60	4.45	3.50	4.22
1119	NASDAQ	DLPN	Tue, Feb 11, 2020	3.70	3.75	3.35	3.55
1118	NASDAQ	DLPN	Mon, Feb 10, 2020	3.61	3.65	3.52	3.60
1117	NASDAQ	DLPN	Fri, Feb 7, 2020	3.79	3.85	3.36	3.48
1116	NASDAQ	DLPN	Thu, Feb 6, 2020	3.48	3.71	3.35	3.71
1115	NASDAQ	DLPN	Wed, Feb 5, 2020	3.30	3.50	3.25	3.31
1114	NASDAQ	DLPN	Tue, Feb 4, 2020	3.30	3.50	3.18	3.28
1113	NASDAQ	DLPN	Mon, Feb 3, 2020	3.40	3.49	3.18	3.28
1112	NASDAQ	DLPN	Fri, Jan 31, 2020	3.24	3.55	3.17	3.41
1111	NASDAQ	DLPN	Thu, Jan 30, 2020	3.23	3.35	3.15	3.29
1110	NASDAQ	DLPN	Wed, Jan 29, 2020	3.15	3.32	3.15	3.17
1109	NASDAQ	DLPN	Tue, Jan 28, 2020	3.19	3.40	3.15	3.30
1108	NASDAQ	DLPN	Mon, Jan 27, 2020	3.35	3.35	3.15	3.20
1107	NASDAQ	DLPN	Fri, Jan 24, 2020	3.25	3.25	3.15	3.24
1106	NASDAQ	DLPN	Thu, Jan 23, 2020	3.39	3.49	3.15	3.30
1105	NASDAQ	DLPN	Wed, Jan 22, 2020	3.40	3.54	3.35	3.40
1104	NASDAQ	DLPN	Tue, Jan 21, 2020	3.35	3.45	3.35	3.45
1103	NASDAQ	DLPN	Fri, Jan 17, 2020	3.85	3.85	3.30	3.40
1102	NASDAQ	DLPN	Thu, Jan 16, 2020	3.25	4.44	3.18	3.55
1101	NASDAQ	DLPN	Wed, Jan 15, 2020	3.13	3.39	3.05	3.26
1100	NASDAQ	DLPN	Tue, Jan 14, 2020	3.20	3.31	3.00	3.25
1099	NASDAQ	DLPN	Mon, Jan 13, 2020	3.14	3.34	2.90	3.30
1098	NASDAQ	DLPN	Fri, Jan 10, 2020	3.40	3.40	3.10	3.25
1097	NASDAQ	DLPN	Thu, Jan 9, 2020	3.35	3.40	3.20	3.25
1096	NASDAQ	DLPN	Wed, Jan 8, 2020	3.25	3.35	3.14	3.20
1095	NASDAQ	DLPN	Tue, Jan 7, 2020	3.30	3.40	2.93	3.25
1094	NASDAQ	DLPN	Mon, Jan 6, 2020	3.21	3.40	3.15	3.30
1093	NASDAQ	DLPN	Fri, Jan 3, 2020	3.25	3.45	3.20	3.20
1092	NASDAQ	DLPN	Thu, Jan 2, 2020	3.50	3.50	3.26	3.41
1091	NASDAQ	DLPN	Tue, Dec 31, 2019	3.30	3.50	3.06	3.50
1090	NASDAQ	DLPN	Mon, Dec 30, 2019	3.00	3.50	2.73	3.40
1089	NASDAQ	DLPN	Fri, Dec 27, 2019	2.95	3.00	2.65	3.00
1088	NASDAQ	DLPN	Thu, Dec 26, 2019	2.85	2.95	2.50	2.83
1087	NASDAQ	DLPN	Tue, Dec 24, 2019	2.77	2.85	2.71	2.84
1086	NASDAQ	DLPN	Mon, Dec 23, 2019	2.85	2.85	2.70	2.83
1085	NASDAQ	DLPN	Fri, Dec 20, 2019	2.68	2.90	2.60	2.75
1084	NASDAQ	DLPN	Thu, Dec 19, 2019	2.89	2.99	2.70	2.70
1083	NASDAQ	DLPN	Wed, Dec 18, 2019	3.00	3.05	2.75	2.75
1082	NASDAQ	DLPN	Tue, Dec 17, 2019	2.70	3.09	2.68	2.85
1081	NASDAQ	DLPN	Mon, Dec 16, 2019	2.63	2.70	2.55	2.66
1080	NASDAQ	DLPN	Fri, Dec 13, 2019	2.50	2.70	2.50	2.60
1079	NASDAQ	DLPN	Thu, Dec 12, 2019	2.65	2.99	2.41	2.65
1078	NASDAQ	DLPN	Wed, Dec 11, 2019	2.60	2.70	2.55	2.57
1077	NASDAQ	DLPN	Tue, Dec 10, 2019	2.78	2.80	2.55	2.63
1076	NASDAQ	DLPN	Mon, Dec 9, 2019	2.73	2.78	2.65	2.70
1075	NASDAQ	DLPN	Fri, Dec 6, 2019	2.90	2.95	2.65	2.68
1074	NASDAQ	DLPN	Thu, Dec 5, 2019	3.38	3.38	2.81	3.00
1073	NASDAQ	DLPN	Wed, Dec 4, 2019	4.46	4.60	3.31	3.60
1072	NASDAQ	DLPN	Tue, Dec 3, 2019	2.65	3.25	2.63	3.18
1071	NASDAQ	DLPN	Mon, Dec 2, 2019	2.62	2.75	2.26	2.63
1070	NASDAQ	DLPN	Fri, Nov 29, 2019	2.70	2.70	2.60	2.70
1069	NASDAQ	DLPN	Wed, Nov 27, 2019	2.70	2.70	2.56	2.63
1068	NASDAQ	DLPN	Tue, Nov 26, 2019	2.75	2.75	2.55	2.68
1067	NASDAQ	DLPN	Mon, Nov 25, 2019	2.75	2.75	2.67	2.69
1066	NASDAQ	DLPN	Fri, Nov 22, 2019	2.80	2.99	2.65	2.72
1065	NASDAQ	DLPN	Thu, Nov 21, 2019	3.25	3.40	2.70	2.89
1064	NASDAQ	DLPN	Wed, Nov 20, 2019	3.25	3.49	3.17	3.18
1063	NASDAQ	DLPN	Tue, Nov 19, 2019	3.55	3.55	3.17	3.25
1062	NASDAQ	DLPN	Mon, Nov 18, 2019	3.60	3.60	3.30	3.44
1061	NASDAQ	DLPN	Fri, Nov 15, 2019	3.50	3.68	3.50	3.60
1060	NASDAQ	DLPN	Thu, Nov 14, 2019	3.70	3.70	3.41	3.50
1059	NASDAQ	DLPN	Wed, Nov 13, 2019	3.40	3.75	3.40	3.66
1058	NASDAQ	DLPN	Tue, Nov 12, 2019	3.50	3.58	3.40	3.40
1057	NASDAQ	DLPN	Mon, Nov 11, 2019	3.63	3.68	3.42	3.45
1056	NASDAQ	DLPN	Fri, Nov 8, 2019	3.54	3.54	3.42	3.45
1055	NASDAQ	DLPN	Thu, Nov 7, 2019	3.40	3.50	3.40	3.43
1054	NASDAQ	DLPN	Wed, Nov 6, 2019	3.40	3.50	3.40	3.50
1053	NASDAQ	DLPN	Tue, Nov 5, 2019	3.80	3.80	3.40	3.50
1052	NASDAQ	DLPN	Mon, Nov 4, 2019	3.65	3.80	3.65	3.80
1051	NASDAQ	DLPN	Fri, Nov 1, 2019	3.65	3.80	3.65	3.67
1050	NASDAQ	DLPN	Thu, Oct 31, 2019	3.80	3.80	3.70	3.70
1049	NASDAQ	DLPN	Wed, Oct 30, 2019	3.65	3.79	3.65	3.65
1048	NASDAQ	DLPN	Tue, Oct 29, 2019	3.65	3.78	3.65	3.65
1047	NASDAQ	DLPN	Mon, Oct 28, 2019	3.99	3.99	3.60	3.73
1046	NASDAQ	DLPN	Fri, Oct 25, 2019	3.80	3.80	3.75	3.76
1045	NASDAQ	DLPN	Thu, Oct 24, 2019	3.80	3.80	3.73	3.75
1044	NASDAQ	DLPN	Wed, Oct 23, 2019	3.65	3.85	3.60	3.80
1043	NASDAQ	DLPN	Tue, Oct 22, 2019	3.75	3.75	3.65	3.73
1042	NASDAQ	DLPN	Mon, Oct 21, 2019	3.85	3.85	3.55	3.75
1041	NASDAQ	DLPN	Fri, Oct 18, 2019	3.85	3.85	3.55	3.55
1040	NASDAQ	DLPN	Thu, Oct 17, 2019	3.95	3.95	3.67	3.70
1039	NASDAQ	DLPN	Wed, Oct 16, 2019	3.91	3.98	3.91	3.91
1038	NASDAQ	DLPN	Tue, Oct 15, 2019	3.95	3.95	3.80	3.81
1037	NASDAQ	DLPN	Mon, Oct 14, 2019	3.95	3.99	3.95	3.95
1036	NASDAQ	DLPN	Fri, Oct 11, 2019	3.99	4.02	3.83	3.95
1035	NASDAQ	DLPN	Thu, Oct 10, 2019	4.05	4.08	3.80	3.80
1034	NASDAQ	DLPN	Wed, Oct 9, 2019	3.83	3.96	3.80	3.95
1033	NASDAQ	DLPN	Tue, Oct 8, 2019	4.05	4.05	4.05	4.05
1032	NASDAQ	DLPN	Mon, Oct 7, 2019	4.10	4.20	3.83	3.83
1031	NASDAQ	DLPN	Fri, Oct 4, 2019	4.17	4.20	4.10	4.10
1030	NASDAQ	DLPN	Thu, Oct 3, 2019	4.10	4.15	4.10	4.10
1029	NASDAQ	DLPN	Wed, Oct 2, 2019	4.10	4.20	4.10	4.10
1028	NASDAQ	DLPN	Tue, Oct 1, 2019	4.18	4.20	4.10	4.10
1027	NASDAQ	DLPN	Mon, Sep 30, 2019	4.10	4.30	4.10	4.20
1026	NASDAQ	DLPN	Fri, Sep 27, 2019	4.30	4.30	4.10	4.10
1025	NASDAQ	DLPN	Thu, Sep 26, 2019	3.90	4.30	3.85	4.30
1024	NASDAQ	DLPN	Wed, Sep 25, 2019	3.90	4.00	3.90	3.90
1023	NASDAQ	DLPN	Tue, Sep 24, 2019	3.75	4.10	3.72	4.00
1022	NASDAQ	DLPN	Mon, Sep 23, 2019	3.90	4.10	3.75	4.00
1021	NASDAQ	DLPN	Fri, Sep 20, 2019	3.75	3.90	3.75	3.90
1020	NASDAQ	DLPN	Thu, Sep 19, 2019	4.00	4.00	3.75	3.75
1019	NASDAQ	DLPN	Wed, Sep 18, 2019	4.00	4.05	3.90	3.90
1018	NASDAQ	DLPN	Tue, Sep 17, 2019	4.15	4.25	3.95	4.00
1017	NASDAQ	DLPN	Mon, Sep 16, 2019	4.75	4.75	4.10	4.10
1016	NASDAQ	DLPN	Fri, Sep 13, 2019	4.65	4.65	4.01	4.05
1015	NASDAQ	DLPN	Thu, Sep 12, 2019	4.60	4.60	4.02	4.02
1014	NASDAQ	DLPN	Wed, Sep 11, 2019	4.57	4.65	4.37	4.37
1013	NASDAQ	DLPN	Tue, Sep 10, 2019	4.57	4.68	4.02	4.35
1012	NASDAQ	DLPN	Mon, Sep 9, 2019	5.15	5.15	4.35	4.35
1011	NASDAQ	DLPN	Fri, Sep 6, 2019	4.50	4.50	4.40	4.50
1010	NASDAQ	DLPN	Thu, Sep 5, 2019	4.68	4.71	4.10	4.50
1009	NASDAQ	DLPN	Wed, Sep 4, 2019	4.95	4.95	4.59	4.65
1008	NASDAQ	DLPN	Tue, Sep 3, 2019	5.00	5.05	4.57	4.65
1007	NASDAQ	DLPN	Fri, Aug 30, 2019	5.00	5.25	4.95	5.12
1006	NASDAQ	DLPN	Thu, Aug 29, 2019	5.25	5.25	4.80	4.91
1005	NASDAQ	DLPN	Wed, Aug 28, 2019	4.99	5.00	4.88	4.88
1004	NASDAQ	DLPN	Tue, Aug 27, 2019	5.25	5.25	4.90	4.90
1003	NASDAQ	DLPN	Mon, Aug 26, 2019	5.40	5.40	4.93	5.05
1002	NASDAQ	DLPN	Fri, Aug 23, 2019	4.82	5.70	4.82	5.38
1001	NASDAQ	DLPN	Thu, Aug 22, 2019	4.78	5.03	4.78	4.85
1000	NASDAQ	DLPN	Wed, Aug 21, 2019	4.93	5.10	4.93	4.94
999	NASDAQ	DLPN	Tue, Aug 20, 2019	5.20	5.20	4.84	4.93
998	NASDAQ	DLPN	Mon, Aug 19, 2019	5.10	5.25	4.50	5.15
997	NASDAQ	DLPN	Fri, Aug 16, 2019	4.85	5.25	4.00	5.25
996	NASDAQ	DLPN	Thu, Aug 15, 2019	5.45	5.45	4.85	4.90
995	NASDAQ	DLPN	Wed, Aug 14, 2019	5.40	5.45	4.34	4.62
994	NASDAQ	DLPN	Tue, Aug 13, 2019	5.35	5.35	5.30	5.35
993	NASDAQ	DLPN	Mon, Aug 12, 2019	5.15	5.45	5.15	5.40
992	NASDAQ	DLPN	Fri, Aug 9, 2019	5.30	5.40	5.10	5.10
991	NASDAQ	DLPN	Thu, Aug 8, 2019	5.15	5.45	5.14	5.15
990	NASDAQ	DLPN	Wed, Aug 7, 2019	5.11	5.20	5.00	5.10
989	NASDAQ	DLPN	Tue, Aug 6, 2019	5.15	5.18	5.10	5.10
988	NASDAQ	DLPN	Mon, Aug 5, 2019	5.15	5.25	5.05	5.15
987	NASDAQ	DLPN	Fri, Aug 2, 2019	6.00	6.00	5.41	5.65
986	NASDAQ	DLPN	Thu, Aug 1, 2019	5.65	6.00	5.65	5.70
985	NASDAQ	DLPN	Wed, Jul 31, 2019	5.95	5.95	5.38	5.85
984	NASDAQ	DLPN	Tue, Jul 30, 2019	6.20	6.20	5.40	5.52
983	NASDAQ	DLPN	Mon, Jul 29, 2019	5.25	6.15	5.25	5.85
982	NASDAQ	DLPN	Fri, Jul 26, 2019	5.20	5.50	5.10	5.10
981	NASDAQ	DLPN	Thu, Jul 25, 2019	5.25	5.34	5.10	5.18
980	NASDAQ	DLPN	Wed, Jul 24, 2019	5.05	5.26	5.05	5.15
979	NASDAQ	DLPN	Tue, Jul 23, 2019	5.35	5.38	5.00	5.05
978	NASDAQ	DLPN	Mon, Jul 22, 2019	5.55	5.55	4.80	5.55
977	NASDAQ	DLPN	Fri, Jul 19, 2019	5.50	5.71	5.43	5.60
976	NASDAQ	DLPN	Thu, Jul 18, 2019	6.30	6.30	5.25	5.28
975	NASDAQ	DLPN	Wed, Jul 17, 2019	6.85	6.89	6.25	6.30
974	NASDAQ	DLPN	Tue, Jul 16, 2019	6.00	6.85	5.74	6.60
973	NASDAQ	DLPN	Mon, Jul 15, 2019	5.10	5.60	5.10	5.60
972	NASDAQ	DLPN	Fri, Jul 12, 2019	5.10	5.50	4.84	5.10
971	NASDAQ	DLPN	Thu, Jul 11, 2019	5.25	5.50	4.94	5.25
970	NASDAQ	DLPN	Wed, Jul 10, 2019	5.20	5.25	5.08	5.15
969	NASDAQ	DLPN	Tue, Jul 9, 2019	5.15	5.15	4.85	4.95
968	NASDAQ	DLPN	Mon, Jul 8, 2019	5.35	5.35	5.10	5.10
967	NASDAQ	DLPN	Fri, Jul 5, 2019	5.20	5.20	5.02	5.05
966	NASDAQ	DLPN	Wed, Jul 3, 2019	5.32	5.32	5.20	5.20
965	NASDAQ	DLPN	Tue, Jul 2, 2019	5.25	5.35	5.25	5.25
964	NASDAQ	DLPN	Mon, Jul 1, 2019	5.20	5.72	5.20	5.25
963	NASDAQ	DLPN	Fri, Jun 28, 2019	5.45	5.90	5.25	5.25
962	NASDAQ	DLPN	Thu, Jun 27, 2019	5.60	5.80	5.30	5.40
961	NASDAQ	DLPN	Wed, Jun 26, 2019	5.55	6.00	5.35	5.35
960	NASDAQ	DLPN	Tue, Jun 25, 2019	5.85	6.00	5.55	5.60
959	NASDAQ	DLPN	Mon, Jun 24, 2019	5.60	5.95	5.55	5.75
958	NASDAQ	DLPN	Fri, Jun 21, 2019	5.55	5.68	5.35	5.35
957	NASDAQ	DLPN	Thu, Jun 20, 2019	5.20	5.66	5.20	5.20
956	NASDAQ	DLPN	Wed, Jun 19, 2019	5.25	5.41	5.20	5.20
955	NASDAQ	DLPN	Tue, Jun 18, 2019	5.50	5.50	5.20	5.25
954	NASDAQ	DLPN	Mon, Jun 17, 2019	5.35	5.69	5.35	5.43
953	NASDAQ	DLPN	Fri, Jun 14, 2019	5.55	6.10	5.30	5.30
952	NASDAQ	DLPN	Thu, Jun 13, 2019	5.60	5.60	5.40	5.60
951	NASDAQ	DLPN	Wed, Jun 12, 2019	5.45	5.95	5.25	5.60
950	NASDAQ	DLPN	Tue, Jun 11, 2019	5.40	6.14	5.40	5.75
949	NASDAQ	DLPN	Mon, Jun 10, 2019	5.35	6.02	5.35	5.50
948	NASDAQ	DLPN	Fri, Jun 7, 2019	5.76	6.03	5.35	5.35
947	NASDAQ	DLPN	Thu, Jun 6, 2019	5.70	5.70	5.25	5.25
946	NASDAQ	DLPN	Wed, Jun 5, 2019	5.30	5.39	5.30	5.31
945	NASDAQ	DLPN	Tue, Jun 4, 2019	5.70	5.70	5.25	5.25
944	NASDAQ	DLPN	Mon, Jun 3, 2019	5.50	5.70	5.25	5.70
943	NASDAQ	DLPN	Fri, May 31, 2019	5.50	5.55	5.20	5.55
942	NASDAQ	DLPN	Thu, May 30, 2019	5.20	5.75	5.10	5.55
941	NASDAQ	DLPN	Wed, May 29, 2019	0.00	0.00	0.00	5.45
940	NASDAQ	DLPN	Tue, May 28, 2019	5.40	5.45	5.35	5.45
939	NASDAQ	DLPN	Fri, May 24, 2019	5.95	6.00	4.75	5.50
938	NASDAQ	DLPN	Thu, May 23, 2019	5.90	6.05	5.70	6.05
937	NASDAQ	DLPN	Wed, May 22, 2019	6.00	6.52	5.83	5.95
936	NASDAQ	DLPN	Tue, May 21, 2019	6.60	6.95	5.65	6.20
935	NASDAQ	DLPN	Mon, May 20, 2019	6.55	7.05	6.40	6.85
934	NASDAQ	DLPN	Fri, May 17, 2019	6.75	7.50	6.75	6.80
933	NASDAQ	DLPN	Thu, May 16, 2019	6.55	6.95	6.25	6.75
932	NASDAQ	DLPN	Wed, May 15, 2019	6.84	6.90	6.55	6.55
931	NASDAQ	DLPN	Tue, May 14, 2019	6.70	7.49	6.55	7.00
930	NASDAQ	DLPN	Mon, May 13, 2019	6.60	7.25	6.50	6.70
929	NASDAQ	DLPN	Fri, May 10, 2019	7.00	7.05	6.28	6.65
928	NASDAQ	DLPN	Thu, May 9, 2019	6.85	7.25	6.55	6.75
927	NASDAQ	DLPN	Wed, May 8, 2019	6.84	7.35	6.70	7.10
926	NASDAQ	DLPN	Tue, May 7, 2019	6.73	7.25	6.55	6.72
925	NASDAQ	DLPN	Mon, May 6, 2019	7.75	7.75	7.15	7.25
924	NASDAQ	DLPN	Fri, May 3, 2019	7.85	7.85	7.15	7.50
923	NASDAQ	DLPN	Thu, May 2, 2019	7.25	7.90	7.25	7.90
922	NASDAQ	DLPN	Wed, May 1, 2019	7.33	7.33	7.33	7.33
921	NASDAQ	DLPN	Tue, Apr 30, 2019	7.25	7.25	7.25	7.25
920	NASDAQ	DLPN	Mon, Apr 29, 2019	7.25	7.49	7.25	7.30
919	NASDAQ	DLPN	Fri, Apr 26, 2019	7.50	7.55	7.25	7.25
918	NASDAQ	DLPN	Thu, Apr 25, 2019	7.25	7.30	7.25	7.30
917	NASDAQ	DLPN	Wed, Apr 24, 2019	7.70	7.70	7.25	7.25
916	NASDAQ	DLPN	Tue, Apr 23, 2019	7.20	7.30	7.20	7.30
915	NASDAQ	DLPN	Mon, Apr 22, 2019	7.10	7.50	7.10	7.28
914	NASDAQ	DLPN	Thu, Apr 18, 2019	7.07	7.15	7.07	7.10
913	NASDAQ	DLPN	Wed, Apr 17, 2019	7.35	7.70	7.18	7.25
912	NASDAQ	DLPN	Tue, Apr 16, 2019	7.76	8.00	7.00	7.25
911	NASDAQ	DLPN	Mon, Apr 15, 2019	7.65	7.85	7.65	7.85
910	NASDAQ	DLPN	Fri, Apr 12, 2019	7.70	7.75	7.50	7.65
909	NASDAQ	DLPN	Thu, Apr 11, 2019	7.95	7.95	7.50	7.70
908	NASDAQ	DLPN	Wed, Apr 10, 2019	8.25	8.25	7.52	7.85
907	NASDAQ	DLPN	Tue, Apr 9, 2019	7.80	8.05	7.80	8.00
906	NASDAQ	DLPN	Mon, Apr 8, 2019	7.85	7.88	7.80	7.88
905	NASDAQ	DLPN	Fri, Apr 5, 2019	8.12	8.13	7.80	7.96
904	NASDAQ	DLPN	Thu, Apr 4, 2019	8.20	8.50	8.00	8.00
903	NASDAQ	DLPN	Wed, Apr 3, 2019	8.25	8.25	8.00	8.00
902	NASDAQ	DLPN	Tue, Apr 2, 2019	8.20	8.50	8.15	8.50
901	NASDAQ	DLPN	Mon, Apr 1, 2019	8.40	8.75	8.15	8.20
900	NASDAQ	DLPN	Fri, Mar 29, 2019	8.65	8.75	8.25	8.25
899	NASDAQ	DLPN	Thu, Mar 28, 2019	8.30	8.75	8.30	8.54
898	NASDAQ	DLPN	Wed, Mar 27, 2019	8.95	8.97	8.25	8.25
897	NASDAQ	DLPN	Tue, Mar 26, 2019	9.25	9.25	9.05	9.05
896	NASDAQ	DLPN	Mon, Mar 25, 2019	9.50	9.50	9.00	9.25
895	NASDAQ	DLPN	Fri, Mar 22, 2019	9.25	9.25	9.15	9.15
894	NASDAQ	DLPN	Thu, Mar 21, 2019	9.00	9.45	9.00	9.05
893	NASDAQ	DLPN	Wed, Mar 20, 2019	9.10	9.15	9.00	9.00
892	NASDAQ	DLPN	Tue, Mar 19, 2019	8.90	9.10	8.90	9.00
891	NASDAQ	DLPN	Mon, Mar 18, 2019	8.85	8.95	8.59	8.84
890	NASDAQ	DLPN	Fri, Mar 15, 2019	8.45	8.65	8.30	8.55
889	NASDAQ	DLPN	Thu, Mar 14, 2019	8.55	8.73	8.30	8.48
888	NASDAQ	DLPN	Wed, Mar 13, 2019	8.30	8.55	8.15	8.55
887	NASDAQ	DLPN	Tue, Mar 12, 2019	8.35	8.70	8.15	8.15
886	NASDAQ	DLPN	Mon, Mar 11, 2019	8.15	9.00	8.15	8.75
885	NASDAQ	DLPN	Fri, Mar 8, 2019	8.31	8.59	8.00	8.01
884	NASDAQ	DLPN	Thu, Mar 7, 2019	8.30	8.50	8.30	8.35
883	NASDAQ	DLPN	Wed, Mar 6, 2019	8.54	9.00	8.30	8.40
882	NASDAQ	DLPN	Tue, Mar 5, 2019	8.95	8.95	8.40	8.70
881	NASDAQ	DLPN	Mon, Mar 4, 2019	8.80	9.00	8.43	9.00
880	NASDAQ	DLPN	Fri, Mar 1, 2019	8.50	8.70	8.30	8.70
879	NASDAQ	DLPN	Thu, Feb 28, 2019	8.60	9.00	8.35	8.35
878	NASDAQ	DLPN	Wed, Feb 27, 2019	8.60	8.85	8.30	8.30
877	NASDAQ	DLPN	Tue, Feb 26, 2019	8.65	9.05	8.09	8.60
876	NASDAQ	DLPN	Mon, Feb 25, 2019	8.40	9.00	7.85	9.00
875	NASDAQ	DLPN	Fri, Feb 22, 2019	8.10	8.95	7.81	8.55
874	NASDAQ	DLPN	Thu, Feb 21, 2019	7.60	8.10	7.60	8.10
873	NASDAQ	DLPN	Wed, Feb 20, 2019	7.80	7.90	7.55	7.55
872	NASDAQ	DLPN	Tue, Feb 19, 2019	7.50	8.00	7.50	7.75
871	NASDAQ	DLPN	Fri, Feb 15, 2019	7.45	7.65	7.25	7.25
870	NASDAQ	DLPN	Thu, Feb 14, 2019	7.55	7.63	7.25	7.35
869	NASDAQ	DLPN	Wed, Feb 13, 2019	7.50	8.00	7.50	7.50
868	NASDAQ	DLPN	Tue, Feb 12, 2019	7.47	7.50	7.47	7.50
867	NASDAQ	DLPN	Mon, Feb 11, 2019	8.30	8.30	7.25	7.25
866	NASDAQ	DLPN	Fri, Feb 8, 2019	7.55	8.35	7.55	8.35
865	NASDAQ	DLPN	Thu, Feb 7, 2019	7.05	8.35	7.05	8.05
864	NASDAQ	DLPN	Wed, Feb 6, 2019	7.40	7.45	7.05	7.09
863	NASDAQ	DLPN	Tue, Feb 5, 2019	7.45	7.45	7.30	7.30
862	NASDAQ	DLPN	Mon, Feb 4, 2019	7.65	7.65	7.25	7.50
861	NASDAQ	DLPN	Fri, Feb 1, 2019	7.48	7.69	7.16	7.65
860	NASDAQ	DLPN	Thu, Jan 31, 2019	7.60	7.70	7.60	7.60
859	NASDAQ	DLPN	Wed, Jan 30, 2019	6.55	7.90	6.55	7.10
858	NASDAQ	DLPN	Tue, Jan 29, 2019	7.40	8.35	6.90	8.00
857	NASDAQ	DLPN	Mon, Jan 28, 2019	7.15	7.49	7.10	7.40
856	NASDAQ	DLPN	Fri, Jan 25, 2019	7.75	9.00	6.20	6.75
855	NASDAQ	DLPN	Thu, Jan 24, 2019	6.40	7.07	6.25	7.07
854	NASDAQ	DLPN	Wed, Jan 23, 2019	6.75	6.75	6.55	6.55
853	NASDAQ	DLPN	Tue, Jan 22, 2019	6.25	6.72	6.25	6.50
852	NASDAQ	DLPN	Fri, Jan 18, 2019	6.40	6.70	6.25	6.25
851	NASDAQ	DLPN	Thu, Jan 17, 2019	6.25	6.75	6.25	6.40
850	NASDAQ	DLPN	Wed, Jan 16, 2019	6.75	6.75	6.25	6.25
849	NASDAQ	DLPN	Tue, Jan 15, 2019	7.45	7.45	6.15	6.85
848	NASDAQ	DLPN	Mon, Jan 14, 2019	7.00	7.45	6.15	6.65
847	NASDAQ	DLPN	Fri, Jan 11, 2019	6.70	7.18	6.15	7.00
846	NASDAQ	DLPN	Thu, Jan 10, 2019	6.95	6.95	6.65	6.65
845	NASDAQ	DLPN	Wed, Jan 9, 2019	6.40	7.35	6.40	7.00
844	NASDAQ	DLPN	Tue, Jan 8, 2019	7.00	7.75	5.90	6.25
843	NASDAQ	DLPN	Mon, Jan 7, 2019	6.40	7.00	6.40	7.00
842	NASDAQ	DLPN	Fri, Jan 4, 2019	6.05	7.50	5.55	6.35
841	NASDAQ	DLPN	Thu, Jan 3, 2019	5.00	5.60	4.75	5.25
840	NASDAQ	DLPN	Wed, Jan 2, 2019	4.15	4.90	4.15	4.80
839	NASDAQ	DLPN	Mon, Dec 31, 2018	4.20	4.20	3.75	3.85
838	NASDAQ	DLPN	Fri, Dec 28, 2018	3.90	4.25	3.75	3.75
837	NASDAQ	DLPN	Thu, Dec 27, 2018	4.25	5.00	3.57	4.00
836	NASDAQ	DLPN	Wed, Dec 26, 2018	5.70	6.50	4.75	4.75
835	NASDAQ	DLPN	Mon, Dec 24, 2018	5.00	5.03	4.75	5.00
834	NASDAQ	DLPN	Fri, Dec 21, 2018	5.05	5.25	5.00	5.00
833	NASDAQ	DLPN	Thu, Dec 20, 2018	5.50	5.88	5.00	5.00
832	NASDAQ	DLPN	Wed, Dec 19, 2018	5.50	6.12	5.50	5.50
831	NASDAQ	DLPN	Tue, Dec 18, 2018	0.00	0.00	0.00	5.55
830	NASDAQ	DLPN	Mon, Dec 17, 2018	5.55	5.55	5.55	5.55
829	NASDAQ	DLPN	Fri, Dec 14, 2018	5.50	5.60	5.50	5.50
828	NASDAQ	DLPN	Thu, Dec 13, 2018	5.50	5.93	5.35	5.50
827	NASDAQ	DLPN	Wed, Dec 12, 2018	5.40	6.48	5.40	5.55
826	NASDAQ	DLPN	Tue, Dec 11, 2018	5.80	5.80	5.80	5.80
825	NASDAQ	DLPN	Mon, Dec 10, 2018	5.71	5.71	5.71	5.71
824	NASDAQ	DLPN	Fri, Dec 7, 2018	5.75	5.75	5.70	5.70
823	NASDAQ	DLPN	Thu, Dec 6, 2018	6.40	6.40	5.30	5.80
822	NASDAQ	DLPN	Tue, Dec 4, 2018	5.78	5.78	5.78	5.78
821	NASDAQ	DLPN	Mon, Dec 3, 2018	6.51	6.51	6.13	6.13
820	NASDAQ	DLPN	Fri, Nov 30, 2018	7.40	7.40	6.28	6.35
819	NASDAQ	DLPN	Thu, Nov 29, 2018	6.95	7.15	6.75	6.75
818	NASDAQ	DLPN	Wed, Nov 28, 2018	7.12	7.50	6.82	7.50
817	NASDAQ	DLPN	Tue, Nov 27, 2018	7.40	7.85	6.75	6.75
816	NASDAQ	DLPN	Mon, Nov 26, 2018	7.30	7.30	6.85	7.13
815	NASDAQ	DLPN	Fri, Nov 23, 2018	7.25	7.33	7.25	7.32
814	NASDAQ	DLPN	Wed, Nov 21, 2018	7.01	7.40	7.00	7.40
813	NASDAQ	DLPN	Tue, Nov 20, 2018	6.75	7.34	6.75	6.83
812	NASDAQ	DLPN	Mon, Nov 19, 2018	7.85	7.85	6.75	6.78
811	NASDAQ	DLPN	Fri, Nov 16, 2018	7.70	7.70	7.50	7.50
810	NASDAQ	DLPN	Thu, Nov 15, 2018	0.00	0.00	0.00	7.23
809	NASDAQ	DLPN	Wed, Nov 14, 2018	0.00	0.00	0.00	7.23
808	NASDAQ	DLPN	Tue, Nov 13, 2018	7.25	7.25	7.05	7.23
807	NASDAQ	DLPN	Mon, Nov 12, 2018	7.50	7.50	7.20	7.20
806	NASDAQ	DLPN	Fri, Nov 9, 2018	7.35	7.35	7.35	7.35
805	NASDAQ	DLPN	Thu, Nov 8, 2018	7.90	8.25	7.35	7.35
804	NASDAQ	DLPN	Wed, Nov 7, 2018	7.50	7.60	7.25	7.50
803	NASDAQ	DLPN	Tue, Nov 6, 2018	7.50	7.85	7.50	7.50
802	NASDAQ	DLPN	Mon, Nov 5, 2018	7.00	8.50	7.00	7.50
801	NASDAQ	DLPN	Fri, Nov 2, 2018	5.25	9.75	5.25	8.25
800	NASDAQ	DLPN	Thu, Nov 1, 2018	9.80	10.07	9.80	10.00
799	NASDAQ	DLPN	Wed, Oct 31, 2018	9.95	9.95	9.50	9.82
798	NASDAQ	DLPN	Tue, Oct 30, 2018	10.50	10.50	9.90	9.90
797	NASDAQ	DLPN	Mon, Oct 29, 2018	9.00	10.80	8.50	9.95
796	NASDAQ	DLPN	Fri, Oct 26, 2018	9.40	9.54	7.75	7.75
795	NASDAQ	DLPN	Thu, Oct 25, 2018	9.90	10.30	9.50	10.00
794	NASDAQ	DLPN	Wed, Oct 24, 2018	9.00	11.20	9.00	9.46
793	NASDAQ	DLPN	Tue, Oct 23, 2018	10.50	10.50	10.45	10.45
792	NASDAQ	DLPN	Mon, Oct 22, 2018	10.65	10.65	10.50	10.50
791	NASDAQ	DLPN	Fri, Oct 19, 2018	10.80	10.80	10.50	10.50
790	NASDAQ	DLPN	Thu, Oct 18, 2018	11.15	11.15	10.55	10.55
789	NASDAQ	DLPN	Wed, Oct 17, 2018	12.50	12.50	11.00	11.00
788	NASDAQ	DLPN	Tue, Oct 16, 2018	11.84	11.89	10.55	11.65
787	NASDAQ	DLPN	Mon, Oct 15, 2018	11.20	11.88	10.55	11.00
786	NASDAQ	DLPN	Fri, Oct 12, 2018	0.00	0.00	0.00	11.40
785	NASDAQ	DLPN	Thu, Oct 11, 2018	12.85	12.85	11.05	11.40
784	NASDAQ	DLPN	Wed, Oct 10, 2018	13.00	13.10	12.65	12.80
783	NASDAQ	DLPN	Tue, Oct 9, 2018	11.80	11.90	11.55	11.60
782	NASDAQ	DLPN	Mon, Oct 8, 2018	11.33	11.55	11.33	11.55
781	NASDAQ	DLPN	Fri, Oct 5, 2018	11.23	12.25	11.23	12.25
780	NASDAQ	DLPN	Thu, Oct 4, 2018	12.45	12.45	12.00	12.40
779	NASDAQ	DLPN	Wed, Oct 3, 2018	13.40	13.40	12.23	12.50
778	NASDAQ	DLPN	Tue, Oct 2, 2018	11.00	13.50	11.00	13.45
777	NASDAQ	DLPN	Mon, Oct 1, 2018	11.29	11.59	11.25	11.50
776	NASDAQ	DLPN	Fri, Sep 28, 2018	12.00	12.00	10.20	11.05
775	NASDAQ	DLPN	Thu, Sep 27, 2018	12.05	12.05	12.05	12.05
774	NASDAQ	DLPN	Wed, Sep 26, 2018	12.69	12.69	12.69	12.69
773	NASDAQ	DLPN	Tue, Sep 25, 2018	12.05	13.35	12.01	13.35
772	NASDAQ	DLPN	Mon, Sep 24, 2018	13.00	13.45	13.00	13.00
771	NASDAQ	DLPN	Fri, Sep 21, 2018	12.25	13.95	12.25	13.95
770	NASDAQ	DLPN	Thu, Sep 20, 2018	11.45	12.90	11.45	12.80
769	NASDAQ	DLPN	Wed, Sep 19, 2018	12.00	12.60	10.20	11.46
768	NASDAQ	DLPN	Tue, Sep 18, 2018	12.57	12.98	12.57	12.98
767	NASDAQ	DLPN	Mon, Sep 17, 2018	13.50	13.50	12.10	12.10
766	NASDAQ	DLPN	Fri, Sep 14, 2018	13.80	14.00	13.45	13.45
765	NASDAQ	DLPN	Thu, Sep 13, 2018	13.03	13.75	13.03	13.75
764	NASDAQ	DLPN	Wed, Sep 12, 2018	13.00	13.78	13.00	13.70
763	NASDAQ	DLPN	Tue, Sep 11, 2018	13.25	13.80	13.00	13.00
762	NASDAQ	DLPN	Mon, Sep 10, 2018	13.12	13.25	13.00	13.00
761	NASDAQ	DLPN	Fri, Sep 7, 2018	13.75	14.00	13.00	13.00
760	NASDAQ	DLPN	Thu, Sep 6, 2018	14.50	14.50	13.00	13.00
759	NASDAQ	DLPN	Wed, Sep 5, 2018	14.39	14.45	13.00	13.00
758	NASDAQ	DLPN	Tue, Sep 4, 2018	14.37	14.37	13.05	13.05
757	NASDAQ	DLPN	Fri, Aug 31, 2018	14.47	14.47	13.35	13.35
756	NASDAQ	DLPN	Thu, Aug 30, 2018	13.62	13.75	13.00	13.05
755	NASDAQ	DLPN	Wed, Aug 29, 2018	13.70	14.50	13.70	14.50
754	NASDAQ	DLPN	Tue, Aug 28, 2018	13.41	13.70	13.05	13.05
753	NASDAQ	DLPN	Mon, Aug 27, 2018	13.45	13.69	13.00	13.00
752	NASDAQ	DLPN	Fri, Aug 24, 2018	13.40	13.50	13.00	13.25
751	NASDAQ	DLPN	Thu, Aug 23, 2018	13.50	13.68	13.00	13.05
750	NASDAQ	DLPN	Wed, Aug 22, 2018	13.20	14.75	12.13	13.50
749	NASDAQ	DLPN	Tue, Aug 21, 2018	13.53	14.25	11.75	13.90
748	NASDAQ	DLPN	Mon, Aug 20, 2018	14.00	14.00	13.28	14.00
747	NASDAQ	DLPN	Fri, Aug 17, 2018	13.90	14.75	13.88	14.75
746	NASDAQ	DLPN	Thu, Aug 16, 2018	14.25	14.33	12.45	14.25
745	NASDAQ	DLPN	Wed, Aug 15, 2018	14.25	14.35	14.25	14.26
744	NASDAQ	DLPN	Tue, Aug 14, 2018	14.29	14.48	14.29	14.35
743	NASDAQ	DLPN	Mon, Aug 13, 2018	14.32	14.49	14.25	14.25
742	NASDAQ	DLPN	Fri, Aug 10, 2018	14.75	14.89	14.30	14.65
741	NASDAQ	DLPN	Thu, Aug 9, 2018	14.30	14.90	14.25	14.25
740	NASDAQ	DLPN	Wed, Aug 8, 2018	14.50	14.55	14.00	14.00
739	NASDAQ	DLPN	Tue, Aug 7, 2018	14.95	15.00	14.50	15.00
738	NASDAQ	DLPN	Mon, Aug 6, 2018	14.55	15.05	14.55	14.75
737	NASDAQ	DLPN	Fri, Aug 3, 2018	14.50	15.50	14.50	15.40
736	NASDAQ	DLPN	Thu, Aug 2, 2018	14.64	14.64	14.50	14.50
735	NASDAQ	DLPN	Wed, Aug 1, 2018	14.75	14.75	14.50	14.50
734	NASDAQ	DLPN	Tue, Jul 31, 2018	15.10	15.10	14.50	14.50
733	NASDAQ	DLPN	Mon, Jul 30, 2018	15.85	15.95	15.20	15.20
732	NASDAQ	DLPN	Fri, Jul 27, 2018	15.50	15.55	15.05	15.05
731	NASDAQ	DLPN	Thu, Jul 26, 2018	15.25	15.47	15.05	15.05
730	NASDAQ	DLPN	Wed, Jul 25, 2018	15.50	15.50	15.25	15.25
729	NASDAQ	DLPN	Tue, Jul 24, 2018	15.35	15.80	15.30	15.30
728	NASDAQ	DLPN	Mon, Jul 23, 2018	15.55	15.55	15.25	15.25
727	NASDAQ	DLPN	Fri, Jul 20, 2018	15.55	16.00	15.00	15.45
726	NASDAQ	DLPN	Thu, Jul 19, 2018	18.50	18.50	17.65	17.65
725	NASDAQ	DLPN	Wed, Jul 18, 2018	17.60	17.60	17.50	17.50
724	NASDAQ	DLPN	Tue, Jul 17, 2018	17.75	17.80	17.75	17.80
723	NASDAQ	DLPN	Mon, Jul 16, 2018	17.55	18.10	17.55	18.10
722	NASDAQ	DLPN	Fri, Jul 13, 2018	17.90	18.50	17.60	18.25
721	NASDAQ	DLPN	Thu, Jul 12, 2018	19.15	19.15	18.50	18.50
720	NASDAQ	DLPN	Wed, Jul 11, 2018	19.70	20.33	17.75	19.15
719	NASDAQ	DLPN	Tue, Jul 10, 2018	19.30	19.85	18.61	19.00
718	NASDAQ	DLPN	Mon, Jul 9, 2018	18.50	19.89	18.33	19.20
717	NASDAQ	DLPN	Fri, Jul 6, 2018	17.97	18.93	17.80	18.35
716	NASDAQ	DLPN	Thu, Jul 5, 2018	17.55	19.25	17.55	18.24
715	NASDAQ	DLPN	Tue, Jul 3, 2018	18.20	18.20	17.50	17.50
714	NASDAQ	DLPN	Mon, Jul 2, 2018	18.00	18.25	17.50	17.60
713	NASDAQ	DLPN	Fri, Jun 29, 2018	17.56	17.56	17.50	17.50
712	NASDAQ	DLPN	Thu, Jun 28, 2018	18.30	18.39	17.64	18.20
711	NASDAQ	DLPN	Wed, Jun 27, 2018	18.40	18.44	18.30	18.30
710	NASDAQ	DLPN	Tue, Jun 26, 2018	18.40	18.90	18.40	18.50
709	NASDAQ	DLPN	Mon, Jun 25, 2018	19.50	19.50	18.65	19.15
708	NASDAQ	DLPN	Fri, Jun 22, 2018	17.75	19.00	17.75	18.75
707	NASDAQ	DLPN	Thu, Jun 21, 2018	18.00	18.15	17.50	17.75
706	NASDAQ	DLPN	Wed, Jun 20, 2018	17.60	18.45	17.50	18.20
705	NASDAQ	DLPN	Tue, Jun 19, 2018	17.75	18.75	17.45	17.45
704	NASDAQ	DLPN	Mon, Jun 18, 2018	16.50	18.50	16.50	18.15
703	NASDAQ	DLPN	Fri, Jun 15, 2018	16.50	16.50	16.00	16.45
702	NASDAQ	DLPN	Thu, Jun 14, 2018	16.10	16.55	15.75	16.20
701	NASDAQ	DLPN	Wed, Jun 13, 2018	15.55	16.30	15.50	16.00
700	NASDAQ	DLPN	Tue, Jun 12, 2018	15.40	16.30	15.25	16.30
699	NASDAQ	DLPN	Mon, Jun 11, 2018	15.00	15.05	15.00	15.05
698	NASDAQ	DLPN	Fri, Jun 8, 2018	16.35	16.35	15.00	15.00
697	NASDAQ	DLPN	Thu, Jun 7, 2018	15.55	16.73	15.55	15.65
696	NASDAQ	DLPN	Wed, Jun 6, 2018	16.25	16.25	14.65	15.50
695	NASDAQ	DLPN	Tue, Jun 5, 2018	15.85	16.65	15.75	16.00
694	NASDAQ	DLPN	Mon, Jun 4, 2018	16.05	16.75	16.05	16.25
693	NASDAQ	DLPN	Fri, Jun 1, 2018	16.22	16.25	15.85	16.15
692	NASDAQ	DLPN	Thu, May 31, 2018	0.00	0.00	0.00	15.70
691	NASDAQ	DLPN	Wed, May 30, 2018	16.00	16.40	15.55	15.70
690	NASDAQ	DLPN	Tue, May 29, 2018	16.40	16.45	15.78	15.95
689	NASDAQ	DLPN	Fri, May 25, 2018	16.55	16.55	15.80	16.08
688	NASDAQ	DLPN	Thu, May 24, 2018	15.63	16.45	15.20	16.45
687	NASDAQ	DLPN	Wed, May 23, 2018	16.47	16.47	15.59	15.95
686	NASDAQ	DLPN	Tue, May 22, 2018	15.85	16.64	15.85	16.05
685	NASDAQ	DLPN	Mon, May 21, 2018	16.15	16.68	15.95	15.98
684	NASDAQ	DLPN	Fri, May 18, 2018	15.42	16.25	15.42	16.20
683	NASDAQ	DLPN	Thu, May 17, 2018	15.75	16.15	15.05	15.40
682	NASDAQ	DLPN	Wed, May 16, 2018	17.00	18.20	14.80	15.45
681	NASDAQ	DLPN	Tue, May 15, 2018	16.50	16.95	15.15	15.95
680	NASDAQ	DLPN	Mon, May 14, 2018	16.35	17.40	15.55	16.00
679	NASDAQ	DLPN	Fri, May 11, 2018	16.35	16.55	15.60	16.40
678	NASDAQ	DLPN	Thu, May 10, 2018	14.30	16.70	14.20	15.55
677	NASDAQ	DLPN	Wed, May 9, 2018	15.55	15.55	13.85	14.40
676	NASDAQ	DLPN	Tue, May 8, 2018	15.08	16.00	15.00	15.08
675	NASDAQ	DLPN	Mon, May 7, 2018	16.25	16.25	15.15	16.00
674	NASDAQ	DLPN	Fri, May 4, 2018	16.28	16.70	16.25	16.25
673	NASDAQ	DLPN	Thu, May 3, 2018	15.75	17.00	15.30	16.00
672	NASDAQ	DLPN	Wed, May 2, 2018	17.25	17.31	16.61	17.00
671	NASDAQ	DLPN	Tue, May 1, 2018	17.20	17.20	16.60	16.90
670	NASDAQ	DLPN	Mon, Apr 30, 2018	16.55	16.95	16.55	16.75
669	NASDAQ	DLPN	Fri, Apr 27, 2018	16.65	16.65	16.55	16.60
668	NASDAQ	DLPN	Thu, Apr 26, 2018	17.50	17.50	16.55	16.55
667	NASDAQ	DLPN	Wed, Apr 25, 2018	16.23	17.75	16.23	17.35
666	NASDAQ	DLPN	Tue, Apr 24, 2018	14.40	16.50	13.70	16.30
665	NASDAQ	DLPN	Mon, Apr 23, 2018	14.70	15.08	13.56	14.30
664	NASDAQ	DLPN	Fri, Apr 20, 2018	14.60	14.70	14.50	14.60
663	NASDAQ	DLPN	Thu, Apr 19, 2018	13.60	14.75	13.51	14.75
662	NASDAQ	DLPN	Wed, Apr 18, 2018	14.50	14.75	13.33	14.50
661	NASDAQ	DLPN	Tue, Apr 17, 2018	13.39	15.00	13.39	14.60
660	NASDAQ	DLPN	Mon, Apr 16, 2018	13.81	14.25	13.35	13.75
659	NASDAQ	DLPN	Fri, Apr 13, 2018	13.85	13.85	13.35	13.65
658	NASDAQ	DLPN	Thu, Apr 12, 2018	13.55	13.95	13.25	13.45
657	NASDAQ	DLPN	Wed, Apr 11, 2018	13.85	14.43	13.20	13.20
656	NASDAQ	DLPN	Tue, Apr 10, 2018	13.05	14.53	13.05	14.00
655	NASDAQ	DLPN	Mon, Apr 9, 2018	15.40	15.89	13.30	14.55
654	NASDAQ	DLPN	Fri, Apr 6, 2018	14.50	17.45	14.06	15.50
653	NASDAQ	DLPN	Thu, Apr 5, 2018	20.85	28.85	16.25	16.65
652	NASDAQ	DLPN	Wed, Apr 4, 2018	16.92	17.60	16.12	17.50
651	NASDAQ	DLPN	Tue, Apr 3, 2018	18.50	18.50	17.00	18.05
650	NASDAQ	DLPN	Mon, Apr 2, 2018	17.60	17.75	17.55	17.70
649	NASDAQ	DLPN	Thu, Mar 29, 2018	17.85	17.85	16.66	17.60
648	NASDAQ	DLPN	Wed, Mar 28, 2018	15.00	17.00	15.00	17.00
647	NASDAQ	DLPN	Tue, Mar 27, 2018	0.00	0.00	0.00	17.00
646	NASDAQ	DLPN	Mon, Mar 26, 2018	16.00	17.00	16.00	17.00
645	NASDAQ	DLPN	Fri, Mar 23, 2018	16.25	16.25	16.25	16.25
644	NASDAQ	DLPN	Thu, Mar 22, 2018	15.65	17.25	15.65	17.00
643	NASDAQ	DLPN	Wed, Mar 21, 2018	0.00	0.00	0.00	15.90
642	NASDAQ	DLPN	Tue, Mar 20, 2018	15.45	17.00	15.45	15.90
641	NASDAQ	DLPN	Mon, Mar 19, 2018	15.55	15.95	14.51	15.25
640	NASDAQ	DLPN	Fri, Mar 16, 2018	16.55	17.00	15.35	15.35
639	NASDAQ	DLPN	Thu, Mar 15, 2018	16.25	18.00	16.25	16.45
638	NASDAQ	DLPN	Wed, Mar 14, 2018	16.00	18.00	15.05	16.55
637	NASDAQ	DLPN	Tue, Mar 13, 2018	16.25	18.35	15.80	16.75
636	NASDAQ	DLPN	Mon, Mar 12, 2018	16.25	17.58	15.06	16.50
635	NASDAQ	DLPN	Fri, Mar 9, 2018	17.50	18.10	16.25	16.25
634	NASDAQ	DLPN	Thu, Mar 8, 2018	16.30	18.10	16.30	17.95
633	NASDAQ	DLPN	Wed, Mar 7, 2018	17.00	17.50	15.31	16.25
632	NASDAQ	DLPN	Tue, Mar 6, 2018	17.00	17.00	16.65	16.95
631	NASDAQ	DLPN	Mon, Mar 5, 2018	16.40	17.60	16.00	16.05
630	NASDAQ	DLPN	Fri, Mar 2, 2018	14.95	16.40	14.95	16.40
629	NASDAQ	DLPN	Thu, Mar 1, 2018	16.90	16.90	16.90	16.90
628	NASDAQ	DLPN	Wed, Feb 28, 2018	15.65	15.65	15.35	15.35
627	NASDAQ	DLPN	Tue, Feb 27, 2018	14.50	16.40	14.50	16.40
626	NASDAQ	DLPN	Mon, Feb 26, 2018	13.75	16.60	13.60	16.60
625	NASDAQ	DLPN	Fri, Feb 23, 2018	15.00	15.00	15.00	15.00
624	NASDAQ	DLPN	Thu, Feb 22, 2018	15.25	15.25	15.25	15.25
623	NASDAQ	DLPN	Wed, Feb 21, 2018	14.10	15.95	13.00	15.95
622	NASDAQ	DLPN	Tue, Feb 20, 2018	13.80	15.05	13.80	14.50
621	NASDAQ	DLPN	Fri, Feb 16, 2018	13.10	14.60	13.10	14.60
620	NASDAQ	DLPN	Thu, Feb 15, 2018	15.30	15.30	15.30	15.30
619	NASDAQ	DLPN	Wed, Feb 14, 2018	17.00	17.00	16.54	16.58
618	NASDAQ	DLPN	Mon, Feb 12, 2018	0.00	0.00	0.00	14.90
617	NASDAQ	DLPN	Fri, Feb 9, 2018	13.80	14.90	13.80	14.90
616	NASDAQ	DLPN	Thu, Feb 8, 2018	15.35	16.40	15.20	16.40
615	NASDAQ	DLPN	Wed, Feb 7, 2018	15.15	15.25	15.15	15.25
614	NASDAQ	DLPN	Tue, Feb 6, 2018	15.15	15.40	15.15	15.40
613	NASDAQ	DLPN	Mon, Feb 5, 2018	14.65	16.65	14.65	14.90
612	NASDAQ	DLPN	Fri, Feb 2, 2018	16.90	16.90	16.90	16.90
611	NASDAQ	DLPN	Thu, Feb 1, 2018	16.50	17.00	16.02	17.00
610	NASDAQ	DLPN	Wed, Jan 31, 2018	17.00	17.25	16.55	16.55
609	NASDAQ	DLPN	Tue, Jan 30, 2018	16.65	16.65	16.50	16.50
608	NASDAQ	DLPN	Mon, Jan 29, 2018	16.60	17.00	16.60	16.60
607	NASDAQ	DLPN	Fri, Jan 26, 2018	16.00	16.58	15.75	16.58
606	NASDAQ	DLPN	Thu, Jan 25, 2018	16.50	16.80	16.40	16.62
605	NASDAQ	DLPN	Wed, Jan 24, 2018	15.00	16.75	15.00	16.50
604	NASDAQ	DLPN	Tue, Jan 23, 2018	16.15	16.50	13.38	16.50
603	NASDAQ	DLPN	Mon, Jan 22, 2018	18.20	18.20	16.00	16.00
602	NASDAQ	DLPN	Fri, Jan 19, 2018	17.45	17.50	15.50	16.50
601	NASDAQ	DLPN	Thu, Jan 18, 2018	15.70	16.25	15.00	15.75
600	NASDAQ	DLPN	Wed, Jan 17, 2018	14.50	16.75	12.34	16.25
599	NASDAQ	DLPN	Tue, Jan 16, 2018	0.00	0.00	0.00	17.00
598	NASDAQ	DLPN	Fri, Jan 12, 2018	16.95	17.00	16.95	17.00
597	NASDAQ	DLPN	Thu, Jan 11, 2018	17.05	17.05	16.75	17.00
596	NASDAQ	DLPN	Wed, Jan 10, 2018	17.02	17.28	17.02	17.05
595	NASDAQ	DLPN	Tue, Jan 9, 2018	17.45	17.45	17.00	17.00
594	NASDAQ	DLPN	Mon, Jan 8, 2018	16.85	16.85	16.50	16.50
593	NASDAQ	DLPN	Fri, Jan 5, 2018	16.60	17.30	16.60	17.00
592	NASDAQ	DLPN	Thu, Jan 4, 2018	17.50	18.45	16.50	16.78
591	NASDAQ	DLPN	Wed, Jan 3, 2018	17.63	17.75	17.50	17.50
590	NASDAQ	DLPN	Tue, Jan 2, 2018	17.80	18.10	17.50	18.00
589	NASDAQ	DLPN	Fri, Dec 29, 2017	19.75	19.75	17.58	18.00
588	NASDAQ	DLPN	Thu, Dec 28, 2017	18.00	18.00	17.50	18.00
587	NASDAQ	DLPN	Wed, Dec 27, 2017	18.75	18.75	17.50	18.00
586	NASDAQ	DLPN	Tue, Dec 26, 2017	19.75	19.75	17.50	18.50
585	NASDAQ	DLPN	Fri, Dec 22, 2017	19.75	19.75	17.50	18.65
584	NASDAQ	DLPN	Thu, Dec 21, 2017	32.50	32.50	17.50	18.75
583	NASDAQ	DLPN	Tue, Dec 19, 2017	25.50	40.00	40.00	40.00
582	NASDAQ	DLPN	Fri, Dec 15, 2017	35.00	35.00	35.00	35.00
581	NASDAQ	DLPN	Thu, Dec 14, 2017	32.50	32.50	32.50	32.50
580	NASDAQ	DLPN	Wed, Dec 13, 2017	32.50	32.50	32.50	32.50
579	NASDAQ	DLPN	Tue, Dec 12, 2017	40.00	40.00	32.50	32.50
578	NASDAQ	DLPN	Mon, Dec 11, 2017	25.50	40.00	25.50	25.50
577	NASDAQ	DLPN	Fri, Dec 8, 2017	40.00	40.00	40.00	40.00
576	NASDAQ	DLPN	Thu, Dec 7, 2017	40.00	40.00	40.00	40.00
575	NASDAQ	DLPN	Wed, Dec 6, 2017	35.00	35.00	35.00	35.00
574	NASDAQ	DLPN	Tue, Dec 5, 2017	35.00	35.00	35.00	35.00
573	NASDAQ	DLPN	Mon, Dec 4, 2017	35.00	35.00	35.00	35.00
572	NASDAQ	DLPN	Fri, Dec 1, 2017	30.00	30.00	30.00	30.00
571	NASDAQ	DLPN	Thu, Nov 30, 2017	30.00	30.00	25.50	30.00
570	NASDAQ	DLPN	Mon, Nov 27, 2017	35.00	35.00	35.00	35.00
569	NASDAQ	DLPN	Wed, Nov 22, 2017	32.50	35.00	32.50	35.00
568	NASDAQ	DLPN	Tue, Nov 21, 2017	32.50	32.50	32.50	32.50
567	NASDAQ	DLPN	Mon, Nov 13, 2017	25.05	40.00	25.05	25.05
566	NASDAQ	DLPN	Fri, Nov 10, 2017	40.00	40.00	40.00	40.00
565	NASDAQ	DLPN	Thu, Nov 9, 2017	40.00	40.00	35.00	35.00
564	NASDAQ	DLPN	Tue, Nov 7, 2017	40.00	40.00	37.50	37.50
563	NASDAQ	DLPN	Mon, Nov 6, 2017	40.05	40.05	40.05	40.05
562	NASDAQ	DLPN	Tue, Oct 24, 2017	46.25	46.25	46.25	46.25
561	NASDAQ	DLPN	Fri, Oct 20, 2017	40.05	46.25	46.25	46.25
560	NASDAQ	DLPN	Thu, Oct 19, 2017	47.45	47.45	40.55	40.55
559	NASDAQ	DLPN	Tue, Oct 17, 2017	40.00	59.95	47.50	47.50
558	NASDAQ	DLPN	Fri, Sep 15, 2017	42.50	42.50	42.50	42.50
557	NASDAQ	DLPN	Thu, Sep 14, 2017	42.50	42.50	42.50	42.50
556	NASDAQ	DLPN	Wed, Sep 13, 2017	42.50	42.50	42.50	42.50
555	NASDAQ	DLPN	Tue, Sep 12, 2017	42.50	42.50	42.50	42.50
554	NASDAQ	DLPN	Mon, Sep 11, 2017	42.50	42.50	42.50	42.50
553	NASDAQ	DLPN	Fri, Sep 8, 2017	41.00	41.50	41.00	41.50
552	NASDAQ	DLPN	Thu, Sep 7, 2017	41.00	41.00	41.00	41.00
551	NASDAQ	DLPN	Wed, Sep 6, 2017	40.96	40.96	40.00	40.00
550	NASDAQ	DLPN	Tue, Sep 5, 2017	40.50	40.50	40.50	40.50
549	NASDAQ	DLPN	Thu, Aug 31, 2017	40.50	40.50	40.50	40.50
548	NASDAQ	DLPN	Tue, Aug 29, 2017	40.50	40.50	40.50	40.50
547	NASDAQ	DLPN	Wed, Aug 23, 2017	41.00	41.00	41.00	41.00
546	NASDAQ	DLPN	Mon, Aug 21, 2017	41.00	41.00	41.00	41.00
545	NASDAQ	DLPN	Thu, Aug 10, 2017	41.00	41.00	41.00	41.00
544	NASDAQ	DLPN	Tue, Aug 1, 2017	47.50	47.50	47.50	47.50
543	NASDAQ	DLPN	Wed, Jul 26, 2017	47.50	47.50	47.50	47.50
542	NASDAQ	DLPN	Mon, Jul 24, 2017	42.50	47.50	10.20	47.50
541	NASDAQ	DLPN	Tue, Jun 13, 2017	50.00	50.00	50.00	50.00
540	NASDAQ	DLPN	Thu, Jun 8, 2017	40.00	50.00	30.00	30.00
539	NASDAQ	DLPN	Tue, Jun 6, 2017	40.00	50.00	40.00	50.00
538	NASDAQ	DLPN	Mon, Jun 5, 2017	41.00	45.00	40.00	45.00
537	NASDAQ	DLPN	Mon, Apr 17, 2017	30.00	52.50	30.00	52.50
536	NASDAQ	DLPN	Thu, Apr 13, 2017	52.50	52.50	52.50	52.50
535	NASDAQ	DLPN	Fri, Apr 7, 2017	41.50	52.50	41.50	52.50
534	NASDAQ	DLPN	Thu, Apr 6, 2017	40.00	40.00	40.00	40.00
533	NASDAQ	DLPN	Wed, Apr 5, 2017	42.50	42.50	42.50	42.50
532	NASDAQ	DLPN	Wed, Mar 15, 2017	42.50	42.50	42.50	42.50
531	NASDAQ	DLPN	Tue, Mar 14, 2017	40.00	40.00	40.00	40.00
530	NASDAQ	DLPN	Thu, Mar 9, 2017	35.00	42.50	35.00	42.50
529	NASDAQ	DLPN	Wed, Mar 8, 2017	40.00	40.00	40.00	40.00
528	NASDAQ	DLPN	Tue, Feb 14, 2017	45.00	50.00	45.00	50.00
527	NASDAQ	DLPN	Wed, Feb 8, 2017	45.00	45.00	45.00	45.00
526	NASDAQ	DLPN	Tue, Feb 7, 2017	47.00	47.50	45.00	45.00
525	NASDAQ	DLPN	Mon, Feb 6, 2017	50.00	50.00	45.00	45.00
524	NASDAQ	DLPN	Thu, Feb 2, 2017	50.00	50.00	47.25	49.50
523	NASDAQ	DLPN	Wed, Feb 1, 2017	47.50	52.00	47.50	50.00
522	NASDAQ	DLPN	Tue, Jan 31, 2017	50.00	50.00	50.00	50.00
521	NASDAQ	DLPN	Mon, Jan 30, 2017	50.00	50.00	50.00	50.00
520	NASDAQ	DLPN	Thu, Jan 26, 2017	50.00	50.00	50.00	50.00
519	NASDAQ	DLPN	Thu, Jan 19, 2017	50.00	50.00	50.00	50.00
518	NASDAQ	DLPN	Wed, Jan 18, 2017	55.00	55.00	47.50	47.50
517	NASDAQ	DLPN	Tue, Jan 17, 2017	55.00	55.00	47.40	47.60
516	NASDAQ	DLPN	Wed, Jan 11, 2017	59.90	59.90	55.00	55.00
515	NASDAQ	DLPN	Mon, Jan 9, 2017	55.20	55.20	55.20	55.20
514	NASDAQ	DLPN	Fri, Jan 6, 2017	60.00	60.00	60.00	60.00
513	NASDAQ	DLPN	Tue, Jan 3, 2017	60.00	60.00	60.00	60.00
512	NASDAQ	DLPN	Fri, Dec 30, 2016	60.00	60.00	60.00	60.00
511	NASDAQ	DLPN	Thu, Dec 29, 2016	60.00	65.00	60.00	65.00
510	NASDAQ	DLPN	Wed, Dec 28, 2016	63.50	63.50	60.00	60.00
509	NASDAQ	DLPN	Fri, Dec 23, 2016	60.00	67.50	60.00	67.50
508	NASDAQ	DLPN	Thu, Dec 22, 2016	55.10	55.10	55.10	55.10
507	NASDAQ	DLPN	Wed, Dec 21, 2016	60.00	63.50	60.00	63.50
506	NASDAQ	DLPN	Tue, Dec 20, 2016	61.00	64.50	60.00	64.50
505	NASDAQ	DLPN	Mon, Dec 19, 2016	62.00	64.50	60.00	64.50
504	NASDAQ	DLPN	Fri, Dec 16, 2016	60.00	62.50	60.00	62.50
503	NASDAQ	DLPN	Thu, Dec 15, 2016	60.00	61.00	60.00	61.00
502	NASDAQ	DLPN	Wed, Dec 14, 2016	59.90	61.50	59.90	61.50
501	NASDAQ	DLPN	Tue, Dec 13, 2016	59.90	61.50	59.90	61.50
500	NASDAQ	DLPN	Mon, Dec 12, 2016	60.00	61.50	59.77	60.00
499	NASDAQ	DLPN	Fri, Dec 9, 2016	60.00	60.00	60.00	60.00
498	NASDAQ	DLPN	Thu, Dec 8, 2016	48.50	60.00	48.50	52.50
497	NASDAQ	DLPN	Wed, Dec 7, 2016	60.00	60.00	32.00	47.50
496	NASDAQ	DLPN	Fri, Nov 25, 2016	60.00	60.00	60.00	60.00
495	NASDAQ	DLPN	Wed, Nov 16, 2016	60.00	60.00	60.00	60.00
494	NASDAQ	DLPN	Tue, Nov 15, 2016	54.50	54.50	54.50	54.50
493	NASDAQ	DLPN	Thu, Nov 10, 2016	52.50	60.00	52.50	60.00
492	NASDAQ	DLPN	Fri, Nov 4, 2016	60.00	60.00	60.00	60.00
491	NASDAQ	DLPN	Thu, Nov 3, 2016	60.00	60.00	47.50	47.50
490	NASDAQ	DLPN	Wed, Nov 2, 2016	62.50	62.50	62.50	62.50
489	NASDAQ	DLPN	Tue, Nov 1, 2016	62.50	63.50	62.50	62.50
488	NASDAQ	DLPN	Mon, Oct 31, 2016	62.50	62.50	62.50	62.50
487	NASDAQ	DLPN	Fri, Oct 28, 2016	62.50	62.50	62.50	62.50
486	NASDAQ	DLPN	Thu, Oct 27, 2016	49.50	62.50	49.40	62.50
485	NASDAQ	DLPN	Wed, Oct 26, 2016	49.50	49.50	49.50	49.50
484	NASDAQ	DLPN	Tue, Oct 25, 2016	50.00	55.00	50.00	55.00
483	NASDAQ	DLPN	Mon, Oct 24, 2016	47.50	47.50	47.50	47.50
482	NASDAQ	DLPN	Wed, Oct 19, 2016	45.00	62.00	45.00	62.00
481	NASDAQ	DLPN	Tue, Oct 18, 2016	55.00	62.00	20.00	62.00
480	NASDAQ	DLPN	Mon, Oct 17, 2016	65.00	65.00	30.00	62.50
479	NASDAQ	DLPN	Fri, Oct 14, 2016	65.00	65.00	65.00	65.00
478	NASDAQ	DLPN	Thu, Oct 13, 2016	65.00	65.00	65.00	65.00
477	NASDAQ	DLPN	Wed, Oct 12, 2016	65.00	65.00	65.00	65.00
476	NASDAQ	DLPN	Tue, Oct 11, 2016	55.00	65.00	55.00	65.00
475	NASDAQ	DLPN	Mon, Oct 10, 2016	65.00	65.00	65.00	65.00
474	NASDAQ	DLPN	Fri, Oct 7, 2016	65.00	65.00	65.00	65.00
473	NASDAQ	DLPN	Thu, Oct 6, 2016	67.00	67.00	65.00	65.00
472	NASDAQ	DLPN	Wed, Oct 5, 2016	65.00	67.50	65.00	67.50
471	NASDAQ	DLPN	Tue, Oct 4, 2016	65.00	65.00	65.00	65.00
470	NASDAQ	DLPN	Mon, Oct 3, 2016	65.00	67.50	65.00	67.50
469	NASDAQ	DLPN	Fri, Sep 30, 2016	65.00	67.50	65.00	67.50
468	NASDAQ	DLPN	Thu, Sep 29, 2016	65.00	65.00	65.00	65.00
467	NASDAQ	DLPN	Wed, Sep 28, 2016	65.00	67.50	65.00	65.00
466	NASDAQ	DLPN	Tue, Sep 27, 2016	65.00	67.50	65.00	67.50
465	NASDAQ	DLPN	Mon, Sep 26, 2016	65.00	67.50	65.00	67.50
464	NASDAQ	DLPN	Fri, Sep 23, 2016	67.60	67.60	65.00	65.00
463	NASDAQ	DLPN	Thu, Sep 22, 2016	65.00	67.60	65.00	67.60
462	NASDAQ	DLPN	Wed, Sep 21, 2016	65.00	67.50	65.00	65.00
461	NASDAQ	DLPN	Tue, Sep 20, 2016	65.00	67.50	65.00	67.50
460	NASDAQ	DLPN	Mon, Sep 19, 2016	65.00	67.50	65.00	67.50
459	NASDAQ	DLPN	Fri, Sep 16, 2016	65.20	65.20	65.00	65.00
458	NASDAQ	DLPN	Thu, Sep 15, 2016	67.00	67.50	63.50	67.50
457	NASDAQ	DLPN	Wed, Sep 14, 2016	64.00	69.00	50.50	69.00
456	NASDAQ	DLPN	Mon, Sep 12, 2016	65.00	65.00	65.00	65.00
455	NASDAQ	DLPN	Thu, Sep 8, 2016	65.00	65.00	65.00	65.00
454	NASDAQ	DLPN	Fri, Sep 2, 2016	61.50	61.50	50.00	50.00
453	NASDAQ	DLPN	Wed, Aug 31, 2016	65.00	65.00	60.00	60.00
452	NASDAQ	DLPN	Tue, Aug 30, 2016	66.50	72.50	66.50	72.50
451	NASDAQ	DLPN	Fri, Aug 19, 2016	70.00	70.00	50.50	70.00
450	NASDAQ	DLPN	Thu, Aug 18, 2016	67.50	70.00	67.50	70.00
449	NASDAQ	DLPN	Tue, Aug 16, 2016	65.00	65.00	65.00	65.00
448	NASDAQ	DLPN	Mon, Aug 15, 2016	68.00	68.00	68.00	68.00
447	NASDAQ	DLPN	Wed, Aug 10, 2016	68.00	68.50	68.00	68.50
446	NASDAQ	DLPN	Tue, Aug 9, 2016	55.00	63.50	55.00	63.50
445	NASDAQ	DLPN	Mon, Aug 8, 2016	53.50	53.50	50.50	50.50
444	NASDAQ	DLPN	Fri, Aug 5, 2016	55.00	60.00	55.00	60.00
443	NASDAQ	DLPN	Thu, Aug 4, 2016	60.00	60.00	60.00	60.00
442	NASDAQ	DLPN	Wed, Aug 3, 2016	60.00	60.00	60.00	60.00
441	NASDAQ	DLPN	Tue, Aug 2, 2016	60.00	60.00	60.00	60.00
440	NASDAQ	DLPN	Mon, Aug 1, 2016	60.00	60.00	60.00	60.00
439	NASDAQ	DLPN	Fri, Jul 29, 2016	60.00	60.00	60.00	60.00
438	NASDAQ	DLPN	Thu, Jul 28, 2016	60.00	60.00	60.00	60.00
437	NASDAQ	DLPN	Wed, Jul 27, 2016	60.00	60.00	60.00	60.00
436	NASDAQ	DLPN	Tue, Jul 26, 2016	50.50	50.50	50.50	50.50
435	NASDAQ	DLPN	Mon, Jul 25, 2016	65.00	65.00	65.00	65.00
434	NASDAQ	DLPN	Fri, Jul 22, 2016	60.00	65.00	60.00	65.00
433	NASDAQ	DLPN	Thu, Jul 21, 2016	52.50	52.50	52.50	52.50
432	NASDAQ	DLPN	Wed, Jul 20, 2016	52.00	52.50	52.00	52.50
431	NASDAQ	DLPN	Tue, Jul 19, 2016	50.00	50.00	50.00	50.00
430	NASDAQ	DLPN	Mon, Jul 18, 2016	50.00	50.00	50.00	50.00
429	NASDAQ	DLPN	Fri, Jul 15, 2016	50.00	50.00	50.00	50.00
428	NASDAQ	DLPN	Thu, Jul 14, 2016	50.00	50.00	50.00	50.00
427	NASDAQ	DLPN	Wed, Jul 13, 2016	50.00	50.00	50.00	50.00
426	NASDAQ	DLPN	Tue, Jul 12, 2016	50.00	50.00	50.00	50.00
425	NASDAQ	DLPN	Mon, Jul 11, 2016	52.50	52.50	50.00	50.00
424	NASDAQ	DLPN	Fri, Jul 8, 2016	40.00	40.00	40.00	40.00
423	NASDAQ	DLPN	Thu, Jul 7, 2016	50.10	50.10	40.00	40.00
422	NASDAQ	DLPN	Wed, Jul 6, 2016	55.10	55.10	55.10	55.10
421	NASDAQ	DLPN	Tue, Jul 5, 2016	55.10	55.10	55.10	55.10
420	NASDAQ	DLPN	Fri, Jul 1, 2016	55.10	61.00	55.10	61.00
419	NASDAQ	DLPN	Thu, Jun 30, 2016	60.80	60.80	60.80	60.80
418	NASDAQ	DLPN	Fri, Jun 24, 2016	60.80	60.80	60.80	60.80
417	NASDAQ	DLPN	Thu, Jun 23, 2016	60.80	60.80	60.80	60.80
416	NASDAQ	DLPN	Wed, Jun 22, 2016	57.50	60.80	57.50	60.80
415	NASDAQ	DLPN	Tue, Jun 21, 2016	55.00	55.00	55.00	55.00
414	NASDAQ	DLPN	Mon, Jun 20, 2016	55.00	55.00	55.00	55.00
413	NASDAQ	DLPN	Fri, Jun 17, 2016	59.00	59.00	59.00	59.00
412	NASDAQ	DLPN	Thu, Jun 16, 2016	58.00	58.00	58.00	58.00
411	NASDAQ	DLPN	Wed, Jun 15, 2016	58.00	58.00	58.00	58.00
410	NASDAQ	DLPN	Fri, May 13, 2016	74.00	80.00	74.00	80.00
409	NASDAQ	DLPN	Thu, May 12, 2016	68.00	68.00	68.00	68.00
408	NASDAQ	DLPN	Wed, May 11, 2016	64.00	66.00	64.00	66.00
407	NASDAQ	DLPN	Tue, May 10, 2016	64.00	64.00	64.00	64.00
406	NASDAQ	DLPN	Fri, Apr 29, 2016	66.00	66.00	62.92	62.92
405	NASDAQ	DLPN	Thu, Apr 28, 2016	58.00	66.00	58.00	62.00
404	NASDAQ	DLPN	Wed, Apr 27, 2016	54.00	54.00	54.00	54.00
403	NASDAQ	DLPN	Tue, Apr 26, 2016	54.00	54.00	54.00	54.00
402	NASDAQ	DLPN	Fri, Apr 22, 2016	66.00	66.00	66.00	66.00
401	NASDAQ	DLPN	Thu, Apr 21, 2016	64.00	66.00	64.00	66.00
400	NASDAQ	DLPN	Wed, Apr 20, 2016	60.00	60.00	60.00	60.00
399	NASDAQ	DLPN	Tue, Apr 19, 2016	60.00	60.00	60.00	60.00
398	NASDAQ	DLPN	Mon, Apr 11, 2016	64.00	65.80	40.20	60.00
397	NASDAQ	DLPN	Fri, Apr 8, 2016	64.00	64.00	64.00	64.00
396	NASDAQ	DLPN	Thu, Apr 7, 2016	64.00	64.00	64.00	64.00
395	NASDAQ	DLPN	Wed, Apr 6, 2016	60.00	64.00	60.00	64.00
394	NASDAQ	DLPN	Mon, Apr 4, 2016	0.00	0.00	0.00	62.00
393	NASDAQ	DLPN	Fri, Apr 1, 2016	62.00	62.00	62.00	62.00
392	NASDAQ	DLPN	Thu, Mar 31, 2016	49.54	60.00	49.54	60.00
391	NASDAQ	DLPN	Wed, Mar 30, 2016	50.00	58.00	40.00	58.00
390	NASDAQ	DLPN	Tue, Mar 29, 2016	60.00	60.00	60.00	60.00
389	NASDAQ	DLPN	Thu, Mar 24, 2016	60.02	60.02	60.00	60.00
388	NASDAQ	DLPN	Fri, Mar 18, 2016	50.00	64.00	50.00	64.00
387	NASDAQ	DLPN	Thu, Mar 17, 2016	58.00	58.00	58.00	58.00
386	NASDAQ	DLPN	Wed, Mar 16, 2016	46.00	76.00	46.00	60.00
385	NASDAQ	DLPN	Fri, Mar 11, 2016	72.00	72.00	68.02	68.02
384	NASDAQ	DLPN	Wed, Mar 9, 2016	68.00	72.00	68.00	72.00
383	NASDAQ	DLPN	Tue, Mar 8, 2016	64.00	66.00	64.00	66.00
382	NASDAQ	DLPN	Mon, Mar 7, 2016	65.54	66.00	65.54	66.00
381	NASDAQ	DLPN	Wed, Mar 2, 2016	60.00	60.00	60.00	60.00
380	NASDAQ	DLPN	Fri, Feb 26, 2016	60.00	60.00	56.00	59.22
379	NASDAQ	DLPN	Wed, Feb 24, 2016	64.00	64.00	60.00	60.00
378	NASDAQ	DLPN	Wed, Feb 17, 2016	52.00	58.00	52.00	56.00
377	NASDAQ	DLPN	Fri, Feb 12, 2016	52.92	56.00	52.92	56.00
376	NASDAQ	DLPN	Thu, Feb 11, 2016	52.00	52.00	52.00	52.00
375	NASDAQ	DLPN	Wed, Feb 10, 2016	56.00	56.00	56.00	56.00
374	NASDAQ	DLPN	Mon, Feb 8, 2016	55.98	55.98	55.98	55.98
373	NASDAQ	DLPN	Fri, Feb 5, 2016	58.00	60.00	54.00	54.00
372	NASDAQ	DLPN	Thu, Feb 4, 2016	60.00	64.00	60.00	62.00
371	NASDAQ	DLPN	Wed, Feb 3, 2016	55.20	56.00	55.20	56.00
370	NASDAQ	DLPN	Tue, Feb 2, 2016	60.00	60.00	51.00	51.00
369	NASDAQ	DLPN	Fri, Jan 29, 2016	52.00	52.00	52.00	52.00
368	NASDAQ	DLPN	Thu, Jan 28, 2016	51.10	51.10	50.02	50.02
367	NASDAQ	DLPN	Wed, Jan 27, 2016	64.00	64.00	50.00	51.10
366	NASDAQ	DLPN	Tue, Jan 26, 2016	50.00	50.00	50.00	50.00
365	NASDAQ	DLPN	Thu, Jan 21, 2016	64.60	64.60	50.00	50.00
364	NASDAQ	DLPN	Tue, Jan 19, 2016	49.10	49.10	49.10	49.10
363	NASDAQ	DLPN	Wed, Jan 13, 2016	49.00	55.00	49.00	49.10
362	NASDAQ	DLPN	Tue, Jan 12, 2016	46.00	73.07	46.00	48.20
361	NASDAQ	DLPN	Mon, Jan 11, 2016	41.04	43.80	41.04	43.80
360	NASDAQ	DLPN	Fri, Jan 8, 2016	39.32	41.40	39.32	40.00
359	NASDAQ	DLPN	Wed, Jan 6, 2016	42.00	42.00	40.00	40.00
358	NASDAQ	DLPN	Tue, Jan 5, 2016	40.00	46.00	40.00	46.00
357	NASDAQ	DLPN	Mon, Jan 4, 2016	40.70	41.40	40.70	41.40
356	NASDAQ	DLPN	Thu, Dec 31, 2015	41.00	41.00	40.00	40.00
355	NASDAQ	DLPN	Wed, Dec 30, 2015	38.00	40.00	38.00	40.00
354	NASDAQ	DLPN	Tue, Dec 29, 2015	40.00	42.00	40.00	42.00
353	NASDAQ	DLPN	Mon, Dec 28, 2015	40.02	40.02	38.00	38.00
352	NASDAQ	DLPN	Thu, Dec 24, 2015	42.00	46.00	41.28	41.80
351	NASDAQ	DLPN	Wed, Dec 23, 2015	41.64	42.00	41.64	42.00
350	NASDAQ	DLPN	Tue, Dec 22, 2015	40.71	46.00	40.22	40.22
349	NASDAQ	DLPN	Mon, Dec 21, 2015	40.02	41.40	40.00	41.40
348	NASDAQ	DLPN	Fri, Dec 18, 2015	41.00	44.00	40.00	40.02
347	NASDAQ	DLPN	Thu, Dec 17, 2015	38.00	40.00	38.00	40.00
346	NASDAQ	DLPN	Wed, Dec 16, 2015	38.00	42.00	38.00	40.00
345	NASDAQ	DLPN	Tue, Dec 15, 2015	39.00	39.00	36.00	36.00
344	NASDAQ	DLPN	Mon, Dec 14, 2015	33.60	37.00	33.60	37.00
343	NASDAQ	DLPN	Wed, Dec 9, 2015	35.00	36.00	31.00	36.00
342	NASDAQ	DLPN	Tue, Dec 8, 2015	30.00	40.00	30.00	40.00
341	NASDAQ	DLPN	Mon, Dec 7, 2015	31.60	40.02	20.00	30.00
340	NASDAQ	DLPN	Fri, Dec 4, 2015	29.00	29.00	29.00	29.00
339	NASDAQ	DLPN	Thu, Dec 3, 2015	40.00	40.00	40.00	40.00
338	NASDAQ	DLPN	Tue, Dec 1, 2015	36.40	40.00	36.40	40.00
337	NASDAQ	DLPN	Mon, Nov 30, 2015	31.00	31.00	24.00	24.00
336	NASDAQ	DLPN	Mon, Nov 23, 2015	26.24	44.00	26.00	36.00
335	NASDAQ	DLPN	Fri, Nov 20, 2015	34.00	48.00	32.00	48.00
334	NASDAQ	DLPN	Wed, Nov 18, 2015	34.40	34.40	31.60	32.00
333	NASDAQ	DLPN	Tue, Nov 17, 2015	36.00	37.00	32.04	37.00
332	NASDAQ	DLPN	Mon, Nov 16, 2015	37.00	37.00	37.00	37.00
331	NASDAQ	DLPN	Thu, Nov 12, 2015	36.50	36.50	36.00	36.00
330	NASDAQ	DLPN	Wed, Nov 11, 2015	37.00	37.00	37.00	37.00
329	NASDAQ	DLPN	Tue, Nov 10, 2015	36.70	39.98	36.70	39.98
328	NASDAQ	DLPN	Fri, Nov 6, 2015	37.98	37.98	37.98	37.98
327	NASDAQ	DLPN	Thu, Nov 5, 2015	42.00	42.00	34.40	38.00
326	NASDAQ	DLPN	Wed, Nov 4, 2015	43.00	43.00	42.02	42.02
325	NASDAQ	DLPN	Tue, Nov 3, 2015	48.00	48.40	38.00	42.00
324	NASDAQ	DLPN	Mon, Nov 2, 2015	48.50	50.00	48.50	49.00
323	NASDAQ	DLPN	Fri, Oct 30, 2015	49.00	50.00	44.00	45.00
322	NASDAQ	DLPN	Thu, Oct 29, 2015	40.00	49.00	40.00	49.00
321	NASDAQ	DLPN	Wed, Oct 28, 2015	44.00	50.00	39.00	40.00
320	NASDAQ	DLPN	Tue, Oct 27, 2015	40.00	47.00	39.00	40.00
319	NASDAQ	DLPN	Mon, Oct 26, 2015	42.40	46.00	38.00	39.00
318	NASDAQ	DLPN	Fri, Oct 23, 2015	46.00	50.00	40.02	46.00
317	NASDAQ	DLPN	Thu, Oct 22, 2015	32.00	60.00	31.00	46.00
316	NASDAQ	DLPN	Wed, Oct 21, 2015	8.00	32.00	8.00	30.00
315	NASDAQ	DLPN	Fri, Oct 9, 2015	7.22	7.22	7.22	7.22
314	NASDAQ	DLPN	Wed, Oct 7, 2015	7.60	7.60	7.50	7.50
313	NASDAQ	DLPN	Fri, Oct 2, 2015	6.92	6.92	6.80	6.80
312	NASDAQ	DLPN	Tue, Sep 29, 2015	6.80	6.80	6.80	6.80
311	NASDAQ	DLPN	Tue, Sep 22, 2015	6.60	6.60	6.60	6.60
310	NASDAQ	DLPN	Fri, Sep 18, 2015	6.60	6.60	6.60	6.60
309	NASDAQ	DLPN	Fri, Aug 28, 2015	7.80	8.00	7.80	8.00
308	NASDAQ	DLPN	Thu, Aug 27, 2015	6.00	6.00	6.00	6.00
307	NASDAQ	DLPN	Wed, Aug 19, 2015	8.40	8.40	8.40	8.40
306	NASDAQ	DLPN	Tue, Aug 4, 2015	8.60	8.60	8.40	8.40
305	NASDAQ	DLPN	Thu, Jul 30, 2015	9.00	9.00	9.00	9.00
304	NASDAQ	DLPN	Mon, Jul 20, 2015	10.00	10.00	10.00	10.00
303	NASDAQ	DLPN	Fri, Jul 17, 2015	10.80	10.80	10.80	10.80
302	NASDAQ	DLPN	Thu, Jul 9, 2015	10.80	10.80	10.80	10.80
301	NASDAQ	DLPN	Wed, Jun 24, 2015	10.80	10.80	10.80	10.80
300	NASDAQ	DLPN	Tue, Jun 16, 2015	10.80	10.80	10.80	10.80
299	NASDAQ	DLPN	Thu, Jun 11, 2015	11.20	11.20	11.20	11.20
298	NASDAQ	DLPN	Thu, Jun 4, 2015	10.80	10.80	10.80	10.80
297	NASDAQ	DLPN	Thu, May 21, 2015	12.00	12.00	12.00	12.00
296	NASDAQ	DLPN	Thu, May 14, 2015	11.20	11.20	11.20	11.20
295	NASDAQ	DLPN	Mon, Apr 6, 2015	8.00	8.00	8.00	8.00
294	NASDAQ	DLPN	Fri, Mar 27, 2015	9.00	9.00	9.00	9.00
293	NASDAQ	DLPN	Thu, Mar 26, 2015	9.00	9.00	9.00	9.00
292	NASDAQ	DLPN	Mon, Mar 23, 2015	9.00	9.00	9.00	9.00
291	NASDAQ	DLPN	Fri, Mar 20, 2015	9.00	9.00	9.00	9.00
290	NASDAQ	DLPN	Thu, Mar 12, 2015	0.00	0.00	0.00	9.00
289	NASDAQ	DLPN	Wed, Mar 11, 2015	18.00	18.00	9.00	9.00
288	NASDAQ	DLPN	Fri, Feb 27, 2015	9.00	9.00	9.00	9.00
287	NASDAQ	DLPN	Wed, Feb 18, 2015	9.00	9.00	9.00	9.00
286	NASDAQ	DLPN	Fri, Feb 6, 2015	8.00	8.00	8.00	8.00
285	NASDAQ	DLPN	Fri, Jan 23, 2015	7.02	7.02	7.02	7.02
284	NASDAQ	DLPN	Fri, Jan 9, 2015	7.00	7.00	7.00	7.00
283	NASDAQ	DLPN	Wed, Dec 31, 2014	7.00	8.00	7.00	8.00
282	NASDAQ	DLPN	Tue, Dec 30, 2014	7.00	7.00	7.00	7.00
281	NASDAQ	DLPN	Fri, Dec 26, 2014	8.00	8.00	8.00	8.00
280	NASDAQ	DLPN	Tue, Dec 23, 2014	6.04	6.04	6.04	6.04
279	NASDAQ	DLPN	Mon, Dec 22, 2014	6.04	6.04	6.04	6.04
278	NASDAQ	DLPN	Fri, Dec 19, 2014	5.20	6.04	5.20	6.04
277	NASDAQ	DLPN	Tue, Dec 16, 2014	5.00	6.00	5.00	6.00
276	NASDAQ	DLPN	Thu, Dec 11, 2014	4.00	5.00	4.00	4.80
275	NASDAQ	DLPN	Fri, Dec 5, 2014	4.20	4.20	4.20	4.20
274	NASDAQ	DLPN	Tue, Dec 2, 2014	4.00	4.02	4.00	4.02
273	NASDAQ	DLPN	Wed, Nov 26, 2014	4.00	4.00	4.00	4.00
272	NASDAQ	DLPN	Tue, Nov 25, 2014	8.80	8.80	6.00	6.00
271	NASDAQ	DLPN	Mon, Nov 24, 2014	8.00	8.00	8.00	8.00
270	NASDAQ	DLPN	Mon, Nov 17, 2014	8.00	8.00	8.00	8.00
269	NASDAQ	DLPN	Thu, Nov 13, 2014	8.00	8.00	8.00	8.00
268	NASDAQ	DLPN	Wed, Nov 12, 2014	8.00	8.00	8.00	8.00
267	NASDAQ	DLPN	Thu, Nov 6, 2014	16.00	16.00	16.00	16.00
266	NASDAQ	DLPN	Thu, Oct 30, 2014	10.00	10.00	10.00	10.00
265	NASDAQ	DLPN	Tue, Oct 28, 2014	8.80	8.80	8.00	8.00
264	NASDAQ	DLPN	Mon, Oct 27, 2014	10.00	10.00	10.00	10.00
263	NASDAQ	DLPN	Mon, Sep 29, 2014	8.80	8.80	8.80	8.80
262	NASDAQ	DLPN	Wed, Sep 3, 2014	9.00	9.00	9.00	9.00
261	NASDAQ	DLPN	Tue, Aug 26, 2014	14.00	14.00	14.00	14.00
260	NASDAQ	DLPN	Tue, Aug 12, 2014	9.50	13.80	8.90	13.80
259	NASDAQ	DLPN	Thu, Aug 7, 2014	10.00	10.00	10.00	10.00
258	NASDAQ	DLPN	Mon, Aug 4, 2014	11.00	11.00	8.00	8.00
257	NASDAQ	DLPN	Wed, Jul 23, 2014	12.00	12.00	12.00	12.00
256	NASDAQ	DLPN	Tue, Jul 22, 2014	12.00	12.00	12.00	12.00
255	NASDAQ	DLPN	Tue, Jul 15, 2014	12.00	12.00	12.00	12.00
254	NASDAQ	DLPN	Mon, Jul 7, 2014	16.00	16.00	12.00	12.00
253	NASDAQ	DLPN	Wed, Jun 11, 2014	12.00	12.00	12.00	12.00
252	NASDAQ	DLPN	Mon, Jun 9, 2014	12.00	12.00	12.00	12.00
251	NASDAQ	DLPN	Thu, May 22, 2014	12.00	12.00	12.00	12.00
250	NASDAQ	DLPN	Wed, May 21, 2014	12.00	12.00	12.00	12.00
249	NASDAQ	DLPN	Tue, May 20, 2014	14.00	14.00	14.00	14.00
248	NASDAQ	DLPN	Mon, May 19, 2014	14.00	14.00	14.00	14.00
247	NASDAQ	DLPN	Fri, May 16, 2014	16.00	16.00	16.00	16.00
246	NASDAQ	DLPN	Mon, May 12, 2014	14.00	14.00	14.00	14.00
245	NASDAQ	DLPN	Wed, May 7, 2014	15.00	15.00	14.00	14.00
244	NASDAQ	DLPN	Tue, May 6, 2014	16.00	16.00	16.00	16.00
243	NASDAQ	DLPN	Mon, Apr 21, 2014	15.00	15.00	15.00	15.00
242	NASDAQ	DLPN	Mon, Apr 14, 2014	16.00	16.00	16.00	16.00
241	NASDAQ	DLPN	Thu, Apr 10, 2014	16.00	16.00	16.00	16.00
240	NASDAQ	DLPN	Tue, Apr 8, 2014	16.00	16.00	16.00	16.00
239	NASDAQ	DLPN	Fri, Apr 4, 2014	16.00	16.00	16.00	16.00
238	NASDAQ	DLPN	Tue, Apr 1, 2014	16.00	16.00	16.00	16.00
237	NASDAQ	DLPN	Mon, Mar 31, 2014	16.00	16.00	16.00	16.00
236	NASDAQ	DLPN	Fri, Mar 28, 2014	16.00	16.00	16.00	16.00
235	NASDAQ	DLPN	Thu, Mar 27, 2014	18.00	18.00	18.00	18.00
234	NASDAQ	DLPN	Wed, Mar 26, 2014	22.00	26.00	18.00	18.00
233	NASDAQ	DLPN	Tue, Mar 25, 2014	20.00	28.00	20.00	26.00
232	NASDAQ	DLPN	Mon, Mar 24, 2014	18.00	18.00	18.00	18.00
231	NASDAQ	DLPN	Fri, Mar 21, 2014	18.00	18.00	14.00	14.00
230	NASDAQ	DLPN	Mon, Mar 17, 2014	20.00	20.00	20.00	20.00
229	NASDAQ	DLPN	Thu, Mar 13, 2014	12.00	12.00	12.00	12.00
228	NASDAQ	DLPN	Thu, Feb 6, 2014	12.00	12.00	12.00	12.00
227	NASDAQ	DLPN	Mon, Feb 3, 2014	12.00	12.00	12.00	12.00
226	NASDAQ	DLPN	Wed, Jan 29, 2014	12.00	12.00	12.00	12.00
225	NASDAQ	DLPN	Fri, Jan 24, 2014	12.00	12.00	12.00	12.00
224	NASDAQ	DLPN	Wed, Jan 22, 2014	12.00	12.00	12.00	12.00
223	NASDAQ	DLPN	Tue, Jan 21, 2014	12.00	12.00	12.00	12.00
222	NASDAQ	DLPN	Wed, Jan 15, 2014	12.00	12.00	12.00	12.00
221	NASDAQ	DLPN	Mon, Jan 13, 2014	11.60	11.60	11.60	11.60
220	NASDAQ	DLPN	Wed, Jan 8, 2014	11.60	11.60	11.60	11.60
219	NASDAQ	DLPN	Tue, Dec 31, 2013	12.00	12.00	12.00	12.00
218	NASDAQ	DLPN	Mon, Dec 30, 2013	12.00	12.00	12.00	12.00
217	NASDAQ	DLPN	Thu, Dec 26, 2013	12.02	12.02	12.00	12.00
216	NASDAQ	DLPN	Fri, Dec 20, 2013	12.02	12.02	12.02	12.02
215	NASDAQ	DLPN	Tue, Dec 17, 2013	12.00	12.02	12.00	12.02
214	NASDAQ	DLPN	Mon, Dec 16, 2013	10.00	10.00	10.00	10.00
213	NASDAQ	DLPN	Tue, Dec 10, 2013	12.00	12.00	10.00	10.00
212	NASDAQ	DLPN	Fri, Dec 6, 2013	10.00	10.00	10.00	10.00
211	NASDAQ	DLPN	Thu, Nov 21, 2013	10.00	10.00	10.00	10.00
210	NASDAQ	DLPN	Tue, Nov 19, 2013	10.40	14.00	10.00	10.00
209	NASDAQ	DLPN	Wed, Oct 30, 2013	10.60	10.60	10.60	10.60
208	NASDAQ	DLPN	Tue, Oct 29, 2013	10.40	10.40	10.40	10.40
207	NASDAQ	DLPN	Wed, Oct 23, 2013	10.40	10.40	10.40	10.40
206	NASDAQ	DLPN	Thu, Oct 17, 2013	14.00	14.00	14.00	14.00
205	NASDAQ	DLPN	Tue, Oct 15, 2013	11.20	13.80	11.00	13.80
204	NASDAQ	DLPN	Mon, Oct 14, 2013	12.00	12.00	12.00	12.00
203	NASDAQ	DLPN	Fri, Oct 11, 2013	12.00	12.00	11.40	11.40
202	NASDAQ	DLPN	Wed, Oct 2, 2013	12.00	12.00	12.00	12.00
201	NASDAQ	DLPN	Tue, Sep 24, 2013	12.00	12.00	12.00	12.00
200	NASDAQ	DLPN	Mon, Sep 23, 2013	13.00	13.00	12.00	12.00
199	NASDAQ	DLPN	Fri, Sep 20, 2013	12.00	12.00	12.00	12.00
198	NASDAQ	DLPN	Thu, Sep 19, 2013	12.00	12.00	12.00	12.00
197	NASDAQ	DLPN	Wed, Sep 18, 2013	18.00	18.00	18.00	18.00
196	NASDAQ	DLPN	Fri, Sep 13, 2013	18.00	18.00	18.00	18.00
195	NASDAQ	DLPN	Tue, Sep 10, 2013	10.00	18.00	10.00	18.00
194	NASDAQ	DLPN	Mon, Sep 9, 2013	10.00	10.00	10.00	10.00
193	NASDAQ	DLPN	Wed, Sep 4, 2013	12.00	12.00	12.00	12.00
192	NASDAQ	DLPN	Thu, Aug 29, 2013	8.00	8.00	8.00	8.00
191	NASDAQ	DLPN	Tue, Aug 27, 2013	9.00	9.00	9.00	9.00
190	NASDAQ	DLPN	Mon, Aug 26, 2013	9.00	9.00	8.30	8.40
189	NASDAQ	DLPN	Fri, Aug 23, 2013	9.00	9.00	9.00	9.00
188	NASDAQ	DLPN	Wed, Aug 21, 2013	11.96	11.96	11.00	11.60
187	NASDAQ	DLPN	Tue, Aug 20, 2013	12.20	12.20	11.00	11.80
186	NASDAQ	DLPN	Mon, Aug 19, 2013	12.20	12.20	12.20	12.20
185	NASDAQ	DLPN	Fri, Aug 9, 2013	16.00	16.00	12.20	12.20
184	NASDAQ	DLPN	Thu, Jul 25, 2013	12.00	13.00	12.00	13.00
183	NASDAQ	DLPN	Tue, Jul 23, 2013	8.00	8.00	8.00	8.00
182	NASDAQ	DLPN	Fri, Jul 19, 2013	8.00	14.00	6.00	6.00
181	NASDAQ	DLPN	Thu, Jul 18, 2013	7.00	7.00	7.00	7.00
180	NASDAQ	DLPN	Tue, Jul 16, 2013	6.00	7.00	6.00	7.00
179	NASDAQ	DLPN	Wed, Jul 10, 2013	4.00	4.00	4.00	4.00
178	NASDAQ	DLPN	Thu, Jun 27, 2013	4.00	4.00	4.00	4.00
177	NASDAQ	DLPN	Wed, Jun 26, 2013	4.00	4.00	4.00	4.00
176	NASDAQ	DLPN	Mon, Jun 24, 2013	4.00	4.00	4.00	4.00
175	NASDAQ	DLPN	Thu, Jun 20, 2013	5.00	5.00	5.00	5.00
174	NASDAQ	DLPN	Wed, Jun 19, 2013	5.00	5.00	5.00	5.00
173	NASDAQ	DLPN	Fri, Jun 7, 2013	6.00	6.00	6.00	6.00
172	NASDAQ	DLPN	Fri, May 31, 2013	7.00	7.00	7.00	7.00
171	NASDAQ	DLPN	Tue, May 28, 2013	6.00	6.00	6.00	6.00
170	NASDAQ	DLPN	Thu, May 23, 2013	6.00	6.00	6.00	6.00
169	NASDAQ	DLPN	Tue, May 21, 2013	6.00	6.00	6.00	6.00
168	NASDAQ	DLPN	Tue, May 14, 2013	7.00	7.00	6.00	7.00
167	NASDAQ	DLPN	Fri, May 10, 2013	7.00	7.00	7.00	7.00
166	NASDAQ	DLPN	Thu, May 9, 2013	7.00	7.00	7.00	7.00
165	NASDAQ	DLPN	Tue, Apr 30, 2013	9.80	11.70	7.00	7.00
164	NASDAQ	DLPN	Mon, Apr 29, 2013	7.00	7.00	7.00	7.00
163	NASDAQ	DLPN	Wed, Apr 17, 2013	7.00	7.00	7.00	7.00
162	NASDAQ	DLPN	Fri, Apr 12, 2013	7.00	7.00	7.00	7.00
161	NASDAQ	DLPN	Wed, Mar 27, 2013	7.00	7.00	7.00	7.00
160	NASDAQ	DLPN	Tue, Mar 19, 2013	7.00	7.00	7.00	7.00
159	NASDAQ	DLPN	Mon, Mar 18, 2013	8.00	8.00	8.00	8.00
158	NASDAQ	DLPN	Thu, Mar 14, 2013	8.00	8.00	8.00	8.00
157	NASDAQ	DLPN	Wed, Mar 13, 2013	8.00	8.00	8.00	8.00
156	NASDAQ	DLPN	Tue, Mar 12, 2013	9.00	9.00	9.00	9.00
155	NASDAQ	DLPN	Mon, Mar 11, 2013	9.00	9.00	9.00	9.00
154	NASDAQ	DLPN	Fri, Mar 8, 2013	12.00	13.00	12.00	13.00
153	NASDAQ	DLPN	Wed, Feb 27, 2013	6.00	30.00	6.00	30.00
152	NASDAQ	DLPN	Thu, Jan 31, 2013	10.80	10.80	6.00	6.00
151	NASDAQ	DLPN	Thu, Jan 17, 2013	10.40	10.40	10.40	10.40
150	NASDAQ	DLPN	Mon, Jan 14, 2013	10.00	10.00	10.00	10.00
149	NASDAQ	DLPN	Wed, Jan 2, 2013	10.02	10.02	10.02	10.02
148	NASDAQ	DLPN	Mon, Dec 31, 2012	10.02	10.02	10.02	10.02
147	NASDAQ	DLPN	Thu, Dec 27, 2012	10.02	10.02	10.02	10.02
146	NASDAQ	DLPN	Wed, Dec 26, 2012	10.02	10.02	10.02	10.02
145	NASDAQ	DLPN	Mon, Dec 24, 2012	15.00	15.00	15.00	15.00
144	NASDAQ	DLPN	Fri, Dec 21, 2012	16.00	16.00	16.00	16.00
143	NASDAQ	DLPN	Wed, Dec 19, 2012	10.00	10.00	10.00	10.00
142	NASDAQ	DLPN	Mon, Dec 17, 2012	10.00	10.00	10.00	10.00
141	NASDAQ	DLPN	Thu, Dec 13, 2012	10.00	10.00	10.00	10.00
140	NASDAQ	DLPN	Wed, Dec 12, 2012	10.00	10.00	10.00	10.00
139	NASDAQ	DLPN	Mon, Dec 10, 2012	10.00	10.00	10.00	10.00
138	NASDAQ	DLPN	Fri, Dec 7, 2012	8.00	10.00	8.00	10.00
137	NASDAQ	DLPN	Wed, Dec 5, 2012	8.00	8.00	8.00	8.00
136	NASDAQ	DLPN	Tue, Dec 4, 2012	8.00	8.00	8.00	8.00
135	NASDAQ	DLPN	Fri, Nov 30, 2012	8.00	8.00	8.00	8.00
134	NASDAQ	DLPN	Mon, Oct 22, 2012	12.00	12.00	1.52	8.00
133	NASDAQ	DLPN	Thu, Oct 11, 2012	10.00	10.00	10.00	10.00
132	NASDAQ	DLPN	Fri, Oct 5, 2012	10.00	10.00	10.00	10.00
131	NASDAQ	DLPN	Thu, Oct 4, 2012	10.00	10.00	10.00	10.00
130	NASDAQ	DLPN	Thu, Sep 27, 2012	16.00	16.00	16.00	16.00
129	NASDAQ	DLPN	Fri, Sep 21, 2012	32.00	32.00	32.00	32.00
128	NASDAQ	DLPN	Thu, Sep 20, 2012	16.00	16.00	16.00	16.00
127	NASDAQ	DLPN	Thu, Sep 13, 2012	16.00	16.00	16.00	16.00
126	NASDAQ	DLPN	Wed, Sep 12, 2012	16.00	16.00	16.00	16.00
125	NASDAQ	DLPN	Tue, Sep 11, 2012	20.00	20.00	20.00	20.00
124	NASDAQ	DLPN	Thu, Sep 6, 2012	32.00	32.00	32.00	32.00
123	NASDAQ	DLPN	Thu, Aug 30, 2012	20.00	20.00	20.00	20.00
122	NASDAQ	DLPN	Wed, Aug 29, 2012	20.00	20.00	20.00	20.00
121	NASDAQ	DLPN	Mon, Aug 27, 2012	24.00	24.00	24.00	24.00
120	NASDAQ	DLPN	Thu, Aug 23, 2012	26.00	26.00	24.00	24.00
119	NASDAQ	DLPN	Fri, Aug 17, 2012	20.00	20.00	20.00	20.00
118	NASDAQ	DLPN	Mon, Jul 30, 2012	20.00	20.00	20.00	20.00
117	NASDAQ	DLPN	Mon, Jul 23, 2012	20.00	20.00	20.00	20.00
116	NASDAQ	DLPN	Fri, Jul 13, 2012	20.00	20.00	20.00	20.00
115	NASDAQ	DLPN	Mon, Jul 2, 2012	20.00	20.00	20.00	20.00
114	NASDAQ	DLPN	Thu, Jun 7, 2012	16.00	16.00	8.00	8.00
113	NASDAQ	DLPN	Wed, May 23, 2012	16.00	16.00	16.00	16.00
112	NASDAQ	DLPN	Thu, May 10, 2012	16.00	16.00	16.00	16.00
111	NASDAQ	DLPN	Mon, Apr 30, 2012	16.00	16.00	16.00	16.00
110	NASDAQ	DLPN	Fri, Apr 20, 2012	16.00	16.00	16.00	16.00
109	NASDAQ	DLPN	Wed, Apr 18, 2012	20.00	20.00	16.00	16.00
108	NASDAQ	DLPN	Fri, Apr 13, 2012	20.00	20.00	20.00	20.00
107	NASDAQ	DLPN	Mon, Apr 2, 2012	20.00	20.00	20.00	20.00
106	NASDAQ	DLPN	Tue, Mar 27, 2012	26.00	26.00	26.00	26.00
105	NASDAQ	DLPN	Thu, Mar 15, 2012	26.00	26.00	26.00	26.00
104	NASDAQ	DLPN	Wed, Mar 14, 2012	22.00	22.00	22.00	22.00
103	NASDAQ	DLPN	Tue, Feb 28, 2012	16.00	16.00	16.00	16.00
102	NASDAQ	DLPN	Fri, Feb 24, 2012	26.00	26.00	26.00	26.00
101	NASDAQ	DLPN	Thu, Feb 23, 2012	26.00	26.00	26.00	26.00
100	NASDAQ	DLPN	Tue, Feb 21, 2012	16.00	16.00	16.00	16.00
99	NASDAQ	DLPN	Tue, Feb 14, 2012	26.00	26.00	26.00	26.00
98	NASDAQ	DLPN	Wed, Feb 8, 2012	26.00	26.00	26.00	26.00
97	NASDAQ	DLPN	Tue, Feb 7, 2012	26.00	26.00	26.00	26.00
96	NASDAQ	DLPN	Tue, Jan 17, 2012	18.00	18.00	18.00	18.00
95	NASDAQ	DLPN	Fri, Dec 30, 2011	18.00	18.00	16.00	16.00
94	NASDAQ	DLPN	Thu, Dec 22, 2011	22.00	32.00	22.00	32.00
93	NASDAQ	DLPN	Tue, Dec 20, 2011	32.00	32.00	32.00	32.00
92	NASDAQ	DLPN	Mon, Dec 19, 2011	16.00	32.00	16.00	32.00
91	NASDAQ	DLPN	Wed, Dec 14, 2011	30.00	30.00	30.00	30.00
90	NASDAQ	DLPN	Mon, Dec 12, 2011	30.00	30.00	30.00	30.00
89	NASDAQ	DLPN	Fri, Dec 9, 2011	30.00	30.00	30.00	30.00
88	NASDAQ	DLPN	Thu, Dec 8, 2011	30.00	30.00	30.00	30.00
87	NASDAQ	DLPN	Wed, Dec 7, 2011	30.00	30.00	30.00	30.00
86	NASDAQ	DLPN	Tue, Dec 6, 2011	30.00	30.00	30.00	30.00
85	NASDAQ	DLPN	Mon, Dec 5, 2011	30.00	30.00	30.00	30.00
84	NASDAQ	DLPN	Thu, Dec 1, 2011	32.00	32.00	32.00	32.00
83	NASDAQ	DLPN	Wed, Nov 30, 2011	30.00	30.00	30.00	30.00
82	NASDAQ	DLPN	Tue, Nov 29, 2011	30.00	30.00	30.00	30.00
81	NASDAQ	DLPN	Mon, Nov 28, 2011	30.00	30.00	30.00	30.00
80	NASDAQ	DLPN	Wed, Nov 23, 2011	26.00	30.00	26.00	30.00
79	NASDAQ	DLPN	Wed, Nov 16, 2011	26.00	26.00	26.00	26.00
78	NASDAQ	DLPN	Tue, Nov 15, 2011	24.00	24.00	24.00	24.00
77	NASDAQ	DLPN	Mon, Nov 14, 2011	26.00	26.00	26.00	26.00
76	NASDAQ	DLPN	Wed, Nov 9, 2011	26.00	26.00	26.00	26.00
75	NASDAQ	DLPN	Tue, Nov 8, 2011	32.00	32.00	24.00	26.00
74	NASDAQ	DLPN	Mon, Nov 7, 2011	11.00	32.00	10.00	26.00
73	NASDAQ	DLPN	Fri, Nov 4, 2011	32.00	32.00	26.00	26.00
72	NASDAQ	DLPN	Thu, Nov 3, 2011	32.00	32.00	32.00	32.00
71	NASDAQ	DLPN	Tue, Nov 1, 2011	32.00	36.00	32.00	36.00
70	NASDAQ	DLPN	Mon, Oct 31, 2011	26.00	30.00	26.00	30.00
69	NASDAQ	DLPN	Thu, Oct 27, 2011	26.00	26.00	26.00	26.00
68	NASDAQ	DLPN	Tue, Oct 25, 2011	28.00	28.00	28.00	28.00
67	NASDAQ	DLPN	Mon, Oct 24, 2011	28.00	28.00	28.00	28.00
66	NASDAQ	DLPN	Wed, Oct 19, 2011	28.00	30.00	28.00	30.00
65	NASDAQ	DLPN	Tue, Oct 18, 2011	30.00	30.00	28.00	28.00
64	NASDAQ	DLPN	Mon, Oct 17, 2011	30.00	30.00	30.00	30.00
63	NASDAQ	DLPN	Fri, Oct 14, 2011	28.00	28.00	28.00	28.00
62	NASDAQ	DLPN	Wed, Oct 12, 2011	32.00	32.00	26.00	26.00
61	NASDAQ	DLPN	Mon, Oct 10, 2011	26.00	26.00	26.00	26.00
60	NASDAQ	DLPN	Fri, Oct 7, 2011	26.00	34.00	26.00	34.00
59	NASDAQ	DLPN	Thu, Oct 6, 2011	30.00	30.00	21.72	28.00
58	NASDAQ	DLPN	Tue, Oct 4, 2011	22.00	34.00	22.00	22.00
57	NASDAQ	DLPN	Mon, Oct 3, 2011	26.00	30.00	26.00	28.00
56	NASDAQ	DLPN	Thu, Sep 29, 2011	30.00	30.00	30.00	30.00
55	NASDAQ	DLPN	Wed, Sep 28, 2011	30.00	30.00	30.00	30.00
54	NASDAQ	DLPN	Tue, Sep 27, 2011	34.00	34.00	26.00	26.00
53	NASDAQ	DLPN	Wed, Sep 21, 2011	44.00	44.00	36.00	36.00
52	NASDAQ	DLPN	Mon, Sep 19, 2011	36.00	36.00	36.00	36.00
51	NASDAQ	DLPN	Fri, Sep 16, 2011	30.00	36.00	30.00	36.00
50	NASDAQ	DLPN	Thu, Sep 15, 2011	36.00	36.00	36.00	36.00
49	NASDAQ	DLPN	Wed, Sep 14, 2011	30.00	36.00	30.00	35.80
48	NASDAQ	DLPN	Tue, Sep 13, 2011	30.00	30.00	30.00	30.00
47	NASDAQ	DLPN	Wed, Sep 7, 2011	17.00	30.00	17.00	30.00
46	NASDAQ	DLPN	Fri, Sep 2, 2011	30.00	35.80	30.00	35.80
45	NASDAQ	DLPN	Tue, Aug 30, 2011	44.00	44.00	44.00	44.00
44	NASDAQ	DLPN	Fri, Aug 26, 2011	36.00	46.00	36.00	46.00
43	NASDAQ	DLPN	Thu, Aug 25, 2011	34.00	34.00	34.00	34.00
42	NASDAQ	DLPN	Tue, Aug 23, 2011	24.00	34.00	24.00	34.00
41	NASDAQ	DLPN	Thu, Aug 18, 2011	24.00	24.00	24.00	24.00
40	NASDAQ	DLPN	Wed, Aug 17, 2011	30.00	30.00	24.00	24.00
39	NASDAQ	DLPN	Tue, Aug 16, 2011	34.00	34.00	34.00	34.00
38	NASDAQ	DLPN	Fri, Aug 12, 2011	34.00	34.00	34.00	34.00
37	NASDAQ	DLPN	Wed, Aug 10, 2011	34.00	34.00	34.00	34.00
36	NASDAQ	DLPN	Tue, Aug 9, 2011	32.00	34.00	30.00	30.00
35	NASDAQ	DLPN	Thu, Aug 4, 2011	32.00	38.00	32.00	38.00
34	NASDAQ	DLPN	Wed, Aug 3, 2011	38.00	38.00	38.00	38.00
33	NASDAQ	DLPN	Tue, Aug 2, 2011	38.00	38.00	38.00	38.00
32	NASDAQ	DLPN	Mon, Aug 1, 2011	32.00	32.00	32.00	32.00
31	NASDAQ	DLPN	Fri, Jul 29, 2011	38.00	38.00	38.00	38.00
30	NASDAQ	DLPN	Thu, Jul 28, 2011	32.00	34.00	32.00	34.00
29	NASDAQ	DLPN	Wed, Jul 27, 2011	34.00	34.00	30.00	34.00
28	NASDAQ	DLPN	Tue, Jul 26, 2011	36.00	36.00	36.00	36.00
27	NASDAQ	DLPN	Mon, Jul 25, 2011	40.00	40.00	40.00	40.00
26	NASDAQ	DLPN	Fri, Jul 22, 2011	40.00	40.00	36.00	36.00
25	NASDAQ	DLPN	Thu, Jul 21, 2011	36.00	48.00	36.00	48.00
24	NASDAQ	DLPN	Tue, Jul 19, 2011	50.00	50.00	34.00	48.00
23	NASDAQ	DLPN	Mon, Jul 18, 2011	42.00	50.00	36.00	50.00
22	NASDAQ	DLPN	Fri, Jul 15, 2011	38.00	48.00	38.00	42.00
21	NASDAQ	DLPN	Thu, Jul 14, 2011	44.00	48.00	40.00	48.00
20	NASDAQ	DLPN	Wed, Jul 13, 2011	40.00	40.00	40.00	40.00
19	NASDAQ	DLPN	Tue, Jul 12, 2011	38.00	44.00	36.00	40.00
18	NASDAQ	DLPN	Mon, Jul 11, 2011	36.00	44.00	36.00	36.00
17	NASDAQ	DLPN	Fri, Jul 8, 2011	40.00	40.00	36.00	36.00
16	NASDAQ	DLPN	Thu, Jul 7, 2011	30.00	40.00	30.00	40.00
15	NASDAQ	DLPN	Wed, Jul 6, 2011	24.00	102.00	24.00	30.00
14	NASDAQ	DLPN	Tue, Jul 5, 2011	18.00	22.00	18.00	22.00
13	NASDAQ	DLPN	Fri, Jul 1, 2011	13.60	17.00	13.60	17.00
12	NASDAQ	DLPN	Wed, Jun 29, 2011	12.00	12.00	12.00	12.00
11	NASDAQ	DLPN	Tue, Jun 28, 2011	13.60	13.60	13.60	13.60
10	NASDAQ	DLPN	Mon, Jun 27, 2011	10.00	14.00	10.00	14.00
9	NASDAQ	DLPN	Fri, Jun 24, 2011	10.00	10.00	10.00	10.00
8	NASDAQ	DLPN	Thu, Jun 23, 2011	10.00	10.00	10.00	10.00
7	NASDAQ	DLPN	Tue, Jun 21, 2011	14.40	14.40	14.00	14.00
6	NASDAQ	DLPN	Fri, Jun 10, 2011	10.00	10.00	10.00	10.00
5	NASDAQ	DLPN	Mon, Jun 6, 2011	14.00	14.00	10.00	10.00
4	NASDAQ	DLPN	Fri, May 27, 2011	14.00	14.00	14.00	14.00
3	NASDAQ	DLPN	Wed, May 25, 2011	14.00	14.00	14.00	14.00
2	NASDAQ	DLPN	Tue, May 24, 2011	14.00	14.00	14.00	14.00
1	NASDAQ	DLPN	Mon, May 23, 2011	14.00	14.00	14.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Dolphin Entertainment Inc NASDAQ:DLPN 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