Digital Realty Trust Inc NYSE:DLR Historical Prices

Below are the 4867 trading days of historical prices for DLR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4867	NYSE	DLR	Mon, Mar 4, 2024	150.45	150.45	150.45	150.45
4866	NYSE	DLR	Fri, Mar 1, 2024	146.53	150.66	146.18	150.60
4865	NYSE	DLR	Thu, Feb 29, 2024	144.43	147.03	144.01	146.81
4864	NYSE	DLR	Wed, Feb 28, 2024	137.51	143.75	137.31	142.73
4863	NYSE	DLR	Tue, Feb 27, 2024	138.00	139.57	137.22	138.23
4862	NYSE	DLR	Mon, Feb 26, 2024	137.28	140.15	136.61	137.96
4861	NYSE	DLR	Fri, Feb 23, 2024	138.45	138.86	136.07	137.84
4860	NYSE	DLR	Thu, Feb 22, 2024	140.00	142.04	137.00	138.38
4859	NYSE	DLR	Wed, Feb 21, 2024	134.33	137.00	131.42	135.53
4858	NYSE	DLR	Tue, Feb 20, 2024	136.01	137.57	133.86	135.06
4857	NYSE	DLR	Fri, Feb 16, 2024	140.00	140.86	134.75	136.22
4856	NYSE	DLR	Thu, Feb 15, 2024	143.02	149.07	143.02	148.61
4855	NYSE	DLR	Wed, Feb 14, 2024	141.87	142.93	140.60	142.23
4854	NYSE	DLR	Tue, Feb 13, 2024	140.65	142.27	139.38	142.17
4853	NYSE	DLR	Mon, Feb 12, 2024	147.58	148.09	143.57	143.80
4852	NYSE	DLR	Fri, Feb 9, 2024	146.84	147.94	145.54	147.19
4851	NYSE	DLR	Thu, Feb 8, 2024	144.83	148.00	144.83	147.06
4850	NYSE	DLR	Wed, Feb 7, 2024	145.06	145.77	143.31	145.47
4849	NYSE	DLR	Tue, Feb 6, 2024	144.14	146.20	143.38	144.26
4848	NYSE	DLR	Mon, Feb 5, 2024	142.95	145.11	142.59	144.30
4847	NYSE	DLR	Fri, Feb 2, 2024	142.63	145.40	140.20	144.49
4846	NYSE	DLR	Thu, Feb 1, 2024	140.16	143.96	139.44	143.85
4845	NYSE	DLR	Wed, Jan 31, 2024	145.00	145.00	140.07	140.46
4844	NYSE	DLR	Tue, Jan 30, 2024	145.50	145.95	144.04	144.22
4843	NYSE	DLR	Mon, Jan 29, 2024	142.83	146.19	142.83	145.97
4842	NYSE	DLR	Fri, Jan 26, 2024	142.87	144.62	142.06	143.20
4841	NYSE	DLR	Thu, Jan 25, 2024	140.00	143.30	139.87	142.19
4840	NYSE	DLR	Wed, Jan 24, 2024	140.63	140.63	137.53	137.93
4839	NYSE	DLR	Tue, Jan 23, 2024	140.97	141.25	138.35	139.02
4838	NYSE	DLR	Mon, Jan 22, 2024	138.57	142.68	138.57	140.58
4837	NYSE	DLR	Fri, Jan 19, 2024	135.08	137.76	134.53	137.34
4836	NYSE	DLR	Thu, Jan 18, 2024	135.74	136.70	133.90	134.54
4835	NYSE	DLR	Wed, Jan 17, 2024	136.93	138.54	133.81	135.56
4834	NYSE	DLR	Tue, Jan 16, 2024	136.94	139.86	136.94	138.68
4833	NYSE	DLR	Fri, Jan 12, 2024	135.63	138.27	135.31	137.08
4832	NYSE	DLR	Thu, Jan 11, 2024	136.07	136.99	133.94	134.00
4831	NYSE	DLR	Wed, Jan 10, 2024	134.00	136.96	133.28	136.53
4830	NYSE	DLR	Tue, Jan 9, 2024	132.57	133.88	131.63	133.62
4829	NYSE	DLR	Mon, Jan 8, 2024	130.47	134.07	130.28	133.70
4828	NYSE	DLR	Fri, Jan 5, 2024	130.88	132.91	130.00	130.83
4827	NYSE	DLR	Thu, Jan 4, 2024	133.10	134.13	131.57	131.78
4826	NYSE	DLR	Wed, Jan 3, 2024	134.21	134.57	132.32	133.51
4825	NYSE	DLR	Tue, Jan 2, 2024	134.00	135.50	133.78	135.23
4824	NYSE	DLR	Fri, Dec 29, 2023	134.83	136.00	134.47	134.58
4823	NYSE	DLR	Thu, Dec 28, 2023	136.10	136.45	135.24	136.12
4822	NYSE	DLR	Wed, Dec 27, 2023	135.47	136.44	135.24	136.11
4821	NYSE	DLR	Tue, Dec 26, 2023	135.19	135.78	134.93	135.58
4820	NYSE	DLR	Fri, Dec 22, 2023	135.36	136.09	134.16	135.12
4819	NYSE	DLR	Thu, Dec 21, 2023	134.13	134.99	132.91	134.91
4818	NYSE	DLR	Wed, Dec 20, 2023	134.13	135.09	132.68	132.74
4817	NYSE	DLR	Tue, Dec 19, 2023	133.00	135.28	132.84	134.54
4816	NYSE	DLR	Mon, Dec 18, 2023	132.50	134.49	131.92	132.32
4815	NYSE	DLR	Fri, Dec 15, 2023	131.62	134.44	130.76	132.17
4814	NYSE	DLR	Thu, Dec 14, 2023	137.42	137.93	131.76	132.93
4813	NYSE	DLR	Wed, Dec 13, 2023	135.00	138.04	134.10	135.45
4812	NYSE	DLR	Tue, Dec 12, 2023	134.68	135.65	133.58	134.97
4811	NYSE	DLR	Mon, Dec 11, 2023	134.00	134.91	132.57	134.75
4810	NYSE	DLR	Fri, Dec 8, 2023	136.32	137.25	132.91	134.81
4809	NYSE	DLR	Thu, Dec 7, 2023	135.39	135.79	133.65	134.03
4808	NYSE	DLR	Wed, Dec 6, 2023	138.56	139.20	135.30	135.48
4807	NYSE	DLR	Tue, Dec 5, 2023	137.56	138.95	136.99	138.68
4806	NYSE	DLR	Mon, Dec 4, 2023	137.68	138.08	135.96	137.77
4805	NYSE	DLR	Fri, Dec 1, 2023	137.32	139.35	135.80	138.61
4804	NYSE	DLR	Thu, Nov 30, 2023	137.84	139.00	136.87	138.78
4803	NYSE	DLR	Wed, Nov 29, 2023	137.99	138.93	137.20	138.20
4802	NYSE	DLR	Tue, Nov 28, 2023	136.78	137.72	136.50	136.90
4801	NYSE	DLR	Mon, Nov 27, 2023	136.83	137.87	136.19	137.45
4800	NYSE	DLR	Fri, Nov 24, 2023	136.03	137.00	135.48	136.50
4799	NYSE	DLR	Wed, Nov 22, 2023	137.57	138.00	136.22	136.83
4798	NYSE	DLR	Tue, Nov 21, 2023	135.73	137.24	135.27	136.21
4797	NYSE	DLR	Mon, Nov 20, 2023	134.20	135.93	133.07	135.84
4796	NYSE	DLR	Fri, Nov 17, 2023	136.03	136.05	133.64	134.53
4795	NYSE	DLR	Thu, Nov 16, 2023	135.25	136.55	134.35	135.15
4794	NYSE	DLR	Wed, Nov 15, 2023	134.11	136.11	133.80	134.60
4793	NYSE	DLR	Tue, Nov 14, 2023	132.17	135.47	131.31	134.30
4792	NYSE	DLR	Mon, Nov 13, 2023	127.88	128.84	126.87	127.65
4791	NYSE	DLR	Fri, Nov 10, 2023	128.26	129.17	126.22	128.75
4790	NYSE	DLR	Thu, Nov 9, 2023	128.76	129.50	127.14	127.61
4789	NYSE	DLR	Wed, Nov 8, 2023	127.96	128.90	127.27	128.45
4788	NYSE	DLR	Tue, Nov 7, 2023	129.50	129.51	127.92	127.98
4787	NYSE	DLR	Mon, Nov 6, 2023	132.31	132.32	127.74	129.49
4786	NYSE	DLR	Fri, Nov 3, 2023	132.62	135.66	132.11	132.93
4785	NYSE	DLR	Thu, Nov 2, 2023	128.48	131.69	128.11	130.24
4784	NYSE	DLR	Wed, Nov 1, 2023	124.43	126.53	123.42	126.47
4783	NYSE	DLR	Tue, Oct 31, 2023	123.18	124.76	121.78	124.36
4782	NYSE	DLR	Mon, Oct 30, 2023	123.72	125.29	121.38	122.08
4781	NYSE	DLR	Fri, Oct 27, 2023	121.54	126.51	120.14	122.35
4780	NYSE	DLR	Thu, Oct 26, 2023	117.45	121.96	116.73	120.93
4779	NYSE	DLR	Wed, Oct 25, 2023	118.59	119.57	116.18	116.96
4778	NYSE	DLR	Tue, Oct 24, 2023	117.80	120.40	117.63	119.47
4777	NYSE	DLR	Mon, Oct 23, 2023	114.97	118.89	113.94	117.43
4776	NYSE	DLR	Fri, Oct 20, 2023	115.65	117.46	115.12	115.81
4775	NYSE	DLR	Thu, Oct 19, 2023	119.88	120.37	115.57	115.64
4774	NYSE	DLR	Wed, Oct 18, 2023	121.88	122.44	120.49	120.56
4773	NYSE	DLR	Tue, Oct 17, 2023	122.52	124.31	121.38	123.29
4772	NYSE	DLR	Mon, Oct 16, 2023	123.48	124.68	122.10	123.72
4771	NYSE	DLR	Fri, Oct 13, 2023	124.80	125.87	121.90	122.60
4770	NYSE	DLR	Thu, Oct 12, 2023	124.42	125.58	123.15	124.44
4769	NYSE	DLR	Wed, Oct 11, 2023	121.99	124.49	121.80	124.42
4768	NYSE	DLR	Tue, Oct 10, 2023	118.51	122.32	118.51	120.45
4767	NYSE	DLR	Mon, Oct 9, 2023	116.24	119.44	115.56	119.05
4766	NYSE	DLR	Fri, Oct 6, 2023	116.21	118.23	114.50	117.37
4765	NYSE	DLR	Thu, Oct 5, 2023	117.56	117.93	115.75	117.70
4764	NYSE	DLR	Wed, Oct 4, 2023	116.08	117.69	114.65	117.56
4763	NYSE	DLR	Tue, Oct 3, 2023	117.37	118.19	114.68	115.15
4762	NYSE	DLR	Mon, Oct 2, 2023	120.35	121.53	116.75	118.22
4761	NYSE	DLR	Fri, Sep 29, 2023	121.99	123.18	119.96	121.02
4760	NYSE	DLR	Thu, Sep 28, 2023	116.50	118.71	116.40	118.54
4759	NYSE	DLR	Wed, Sep 27, 2023	120.45	120.59	116.42	116.84
4758	NYSE	DLR	Tue, Sep 26, 2023	122.63	122.65	119.52	119.81
4757	NYSE	DLR	Mon, Sep 25, 2023	122.84	123.96	122.41	123.60
4756	NYSE	DLR	Fri, Sep 22, 2023	124.40	126.43	122.89	123.24
4755	NYSE	DLR	Thu, Sep 21, 2023	126.67	126.79	123.82	123.94
4754	NYSE	DLR	Wed, Sep 20, 2023	129.01	129.74	127.80	128.07
4753	NYSE	DLR	Tue, Sep 19, 2023	127.54	128.67	126.63	126.99
4752	NYSE	DLR	Mon, Sep 18, 2023	128.45	129.71	127.04	128.05
4751	NYSE	DLR	Fri, Sep 15, 2023	128.24	129.71	127.45	128.75
4750	NYSE	DLR	Thu, Sep 14, 2023	128.53	129.85	128.33	128.48
4749	NYSE	DLR	Wed, Sep 13, 2023	130.71	131.06	127.54	126.99
4748	NYSE	DLR	Tue, Sep 12, 2023	130.63	131.90	130.47	130.93
4747	NYSE	DLR	Mon, Sep 11, 2023	130.82	131.37	129.66	131.11
4746	NYSE	DLR	Fri, Sep 8, 2023	131.99	132.17	129.90	129.98
4745	NYSE	DLR	Thu, Sep 7, 2023	129.85	132.19	129.55	131.80
4744	NYSE	DLR	Wed, Sep 6, 2023	129.95	131.42	129.06	129.98
4743	NYSE	DLR	Tue, Sep 5, 2023	131.98	132.05	129.84	130.70
4742	NYSE	DLR	Fri, Sep 1, 2023	132.62	133.39	131.14	132.11
4741	NYSE	DLR	Thu, Aug 31, 2023	131.68	132.25	130.95	131.72
4740	NYSE	DLR	Wed, Aug 30, 2023	129.84	131.97	129.84	131.66
4739	NYSE	DLR	Tue, Aug 29, 2023	127.18	130.43	126.39	130.37
4738	NYSE	DLR	Mon, Aug 28, 2023	126.60	127.77	125.69	127.15
4737	NYSE	DLR	Fri, Aug 25, 2023	126.15	127.20	124.78	125.95
4736	NYSE	DLR	Thu, Aug 24, 2023	126.70	130.95	126.51	127.46
4735	NYSE	DLR	Wed, Aug 23, 2023	124.43	126.10	123.73	125.77
4734	NYSE	DLR	Tue, Aug 22, 2023	122.26	124.42	121.69	123.72
4733	NYSE	DLR	Mon, Aug 21, 2023	121.34	122.30	119.38	120.96
4732	NYSE	DLR	Fri, Aug 18, 2023	120.48	121.98	120.01	121.34
4731	NYSE	DLR	Thu, Aug 17, 2023	121.23	123.15	121.18	121.85
4730	NYSE	DLR	Wed, Aug 16, 2023	121.98	122.55	121.02	121.15
4729	NYSE	DLR	Tue, Aug 15, 2023	120.45	122.66	120.20	121.63
4728	NYSE	DLR	Mon, Aug 14, 2023	119.85	122.39	119.31	121.48
4727	NYSE	DLR	Fri, Aug 11, 2023	119.53	120.48	119.00	120.33
4726	NYSE	DLR	Thu, Aug 10, 2023	120.20	122.29	119.69	120.76
4725	NYSE	DLR	Wed, Aug 9, 2023	118.63	119.98	118.12	119.31
4724	NYSE	DLR	Tue, Aug 8, 2023	119.88	120.18	117.92	119.11
4723	NYSE	DLR	Mon, Aug 7, 2023	120.23	121.70	119.84	120.89
4722	NYSE	DLR	Fri, Aug 4, 2023	121.02	123.16	119.83	119.96
4721	NYSE	DLR	Thu, Aug 3, 2023	122.02	122.30	118.46	120.85
4720	NYSE	DLR	Wed, Aug 2, 2023	122.46	124.73	122.28	123.36
4719	NYSE	DLR	Tue, Aug 1, 2023	124.04	125.03	122.45	123.39
4718	NYSE	DLR	Mon, Jul 31, 2023	122.78	125.14	120.45	124.62
4717	NYSE	DLR	Fri, Jul 28, 2023	123.22	126.80	121.55	122.78
4716	NYSE	DLR	Thu, Jul 27, 2023	119.86	120.07	114.94	115.15
4715	NYSE	DLR	Wed, Jul 26, 2023	121.10	121.21	117.65	118.64
4714	NYSE	DLR	Tue, Jul 25, 2023	122.32	122.55	120.59	120.62
4713	NYSE	DLR	Mon, Jul 24, 2023	120.77	123.21	120.25	123.12
4712	NYSE	DLR	Fri, Jul 21, 2023	119.12	121.08	118.71	120.15
4711	NYSE	DLR	Thu, Jul 20, 2023	120.30	120.50	117.78	118.76
4710	NYSE	DLR	Wed, Jul 19, 2023	118.04	122.09	118.04	121.17
4709	NYSE	DLR	Tue, Jul 18, 2023	118.41	118.61	115.62	117.31
4708	NYSE	DLR	Mon, Jul 17, 2023	118.00	119.17	117.10	118.21
4707	NYSE	DLR	Fri, Jul 14, 2023	117.51	118.66	117.11	118.28
4706	NYSE	DLR	Thu, Jul 13, 2023	118.38	118.55	116.67	118.29
4705	NYSE	DLR	Wed, Jul 12, 2023	118.16	118.45	117.20	117.75
4704	NYSE	DLR	Tue, Jul 11, 2023	114.82	117.29	114.14	116.42
4703	NYSE	DLR	Mon, Jul 10, 2023	113.73	114.62	113.20	114.01
4702	NYSE	DLR	Fri, Jul 7, 2023	114.00	114.95	113.38	113.80
4701	NYSE	DLR	Thu, Jul 6, 2023	113.31	114.85	112.38	114.49
4700	NYSE	DLR	Wed, Jul 5, 2023	114.98	116.26	114.06	115.30
4699	NYSE	DLR	Mon, Jul 3, 2023	113.75	115.52	112.84	115.23
4698	NYSE	DLR	Fri, Jun 30, 2023	113.40	114.43	112.33	113.87
4697	NYSE	DLR	Thu, Jun 29, 2023	109.20	111.92	108.68	111.88
4696	NYSE	DLR	Wed, Jun 28, 2023	109.01	109.95	108.14	109.59
4695	NYSE	DLR	Tue, Jun 27, 2023	107.89	109.48	107.20	109.02
4694	NYSE	DLR	Mon, Jun 26, 2023	104.01	107.58	103.81	107.20
4693	NYSE	DLR	Fri, Jun 23, 2023	105.15	105.54	103.19	104.15
4692	NYSE	DLR	Thu, Jun 22, 2023	106.12	106.92	103.15	105.47
4691	NYSE	DLR	Wed, Jun 21, 2023	104.78	104.84	102.54	104.34
4690	NYSE	DLR	Tue, Jun 20, 2023	104.17	105.49	102.98	104.90
4689	NYSE	DLR	Fri, Jun 16, 2023	105.58	107.10	105.03	105.18
4688	NYSE	DLR	Thu, Jun 15, 2023	105.11	106.22	104.55	105.39
4687	NYSE	DLR	Wed, Jun 14, 2023	104.09	106.82	104.09	105.49
4686	NYSE	DLR	Tue, Jun 13, 2023	106.29	107.21	102.70	103.76
4685	NYSE	DLR	Mon, Jun 12, 2023	104.26	105.91	103.10	105.35
4684	NYSE	DLR	Fri, Jun 9, 2023	104.90	106.46	103.62	104.25
4683	NYSE	DLR	Thu, Jun 8, 2023	103.20	104.63	100.78	104.51
4682	NYSE	DLR	Wed, Jun 7, 2023	105.65	105.76	100.30	103.62
4681	NYSE	DLR	Tue, Jun 6, 2023	107.74	108.85	104.00	105.34
4680	NYSE	DLR	Mon, Jun 5, 2023	105.47	106.12	103.25	105.30
4679	NYSE	DLR	Fri, Jun 2, 2023	106.73	107.22	104.08	105.30
4678	NYSE	DLR	Thu, Jun 1, 2023	102.22	105.88	102.22	104.78
4677	NYSE	DLR	Wed, May 31, 2023	100.65	102.81	99.65	102.46
4676	NYSE	DLR	Tue, May 30, 2023	102.70	104.29	99.99	100.60
4675	NYSE	DLR	Fri, May 26, 2023	94.37	100.15	94.30	98.89
4674	NYSE	DLR	Thu, May 25, 2023	89.20	93.14	88.88	92.22
4673	NYSE	DLR	Wed, May 24, 2023	90.10	90.22	86.33	86.49
4672	NYSE	DLR	Tue, May 23, 2023	91.50	92.95	90.00	90.43
4671	NYSE	DLR	Mon, May 22, 2023	90.80	91.81	88.95	91.51
4670	NYSE	DLR	Fri, May 19, 2023	92.75	93.87	90.56	90.75
4669	NYSE	DLR	Thu, May 18, 2023	95.00	95.73	92.98	94.20
4668	NYSE	DLR	Wed, May 17, 2023	93.57	96.61	93.21	95.62
4667	NYSE	DLR	Tue, May 16, 2023	98.18	98.38	93.59	93.60
4666	NYSE	DLR	Mon, May 15, 2023	97.47	98.63	96.70	98.38
4665	NYSE	DLR	Fri, May 12, 2023	97.67	98.42	95.59	97.10
4664	NYSE	DLR	Thu, May 11, 2023	98.31	99.08	97.43	97.77
4663	NYSE	DLR	Wed, May 10, 2023	97.70	99.45	97.11	98.87
4662	NYSE	DLR	Tue, May 9, 2023	96.51	97.02	94.89	96.61
4661	NYSE	DLR	Mon, May 8, 2023	95.25	97.95	95.25	97.37
4660	NYSE	DLR	Fri, May 5, 2023	96.62	96.75	94.64	96.42
4659	NYSE	DLR	Thu, May 4, 2023	94.85	97.61	94.49	95.88
4658	NYSE	DLR	Wed, May 3, 2023	95.53	96.52	94.28	94.79
4657	NYSE	DLR	Tue, May 2, 2023	96.93	97.78	93.28	94.75
4656	NYSE	DLR	Mon, May 1, 2023	98.65	98.96	96.58	96.93
4655	NYSE	DLR	Fri, Apr 28, 2023	100.83	101.28	95.33	99.15
4654	NYSE	DLR	Thu, Apr 27, 2023	97.79	102.46	97.79	101.75
4653	NYSE	DLR	Wed, Apr 26, 2023	97.87	99.74	97.31	97.67
4652	NYSE	DLR	Tue, Apr 25, 2023	97.27	98.54	96.86	97.64
4651	NYSE	DLR	Mon, Apr 24, 2023	97.06	98.10	96.63	97.49
4650	NYSE	DLR	Fri, Apr 21, 2023	94.30	96.69	94.04	96.64
4649	NYSE	DLR	Thu, Apr 20, 2023	95.54	95.86	93.21	94.25
4648	NYSE	DLR	Wed, Apr 19, 2023	97.00	98.20	96.25	96.51
4647	NYSE	DLR	Tue, Apr 18, 2023	96.08	98.11	95.20	97.57
4646	NYSE	DLR	Mon, Apr 17, 2023	90.50	96.28	90.50	96.20
4645	NYSE	DLR	Fri, Apr 14, 2023	92.04	92.51	88.11	89.78
4644	NYSE	DLR	Thu, Apr 13, 2023	93.12	93.49	91.23	91.93
4643	NYSE	DLR	Wed, Apr 12, 2023	95.08	95.64	92.54	92.80
4642	NYSE	DLR	Tue, Apr 11, 2023	92.81	95.03	92.01	93.84
4641	NYSE	DLR	Mon, Apr 10, 2023	89.75	92.88	89.22	92.63
4640	NYSE	DLR	Thu, Apr 6, 2023	90.00	90.97	88.41	90.93
4639	NYSE	DLR	Wed, Apr 5, 2023	92.40	92.81	89.85	90.21
4638	NYSE	DLR	Tue, Apr 4, 2023	93.13	93.53	91.79	92.78
4637	NYSE	DLR	Mon, Apr 3, 2023	98.00	98.12	93.11	93.32
4636	NYSE	DLR	Fri, Mar 31, 2023	93.89	98.47	93.89	98.31
4635	NYSE	DLR	Thu, Mar 30, 2023	93.75	94.87	92.68	93.47
4634	NYSE	DLR	Wed, Mar 29, 2023	92.96	93.55	90.72	92.40
4633	NYSE	DLR	Tue, Mar 28, 2023	93.14	94.45	90.78	91.42
4632	NYSE	DLR	Mon, Mar 27, 2023	93.39	94.78	93.03	94.00
4631	NYSE	DLR	Fri, Mar 24, 2023	93.33	94.45	91.93	94.37
4630	NYSE	DLR	Thu, Mar 23, 2023	92.42	95.85	91.84	93.51
4629	NYSE	DLR	Wed, Mar 22, 2023	97.33	97.33	92.04	92.29
4628	NYSE	DLR	Tue, Mar 21, 2023	101.65	101.85	95.57	97.83
4627	NYSE	DLR	Mon, Mar 20, 2023	100.39	101.92	99.34	101.66
4626	NYSE	DLR	Fri, Mar 17, 2023	100.72	101.67	98.78	100.70
4625	NYSE	DLR	Thu, Mar 16, 2023	104.76	105.10	101.54	103.09
4624	NYSE	DLR	Wed, Mar 15, 2023	104.16	106.90	103.67	105.26
4623	NYSE	DLR	Tue, Mar 14, 2023	106.29	107.23	104.56	105.70
4622	NYSE	DLR	Mon, Mar 13, 2023	102.02	108.03	101.67	104.71
4621	NYSE	DLR	Fri, Mar 10, 2023	104.19	105.34	101.97	102.54
4620	NYSE	DLR	Thu, Mar 9, 2023	106.00	106.53	104.07	104.38
4619	NYSE	DLR	Wed, Mar 8, 2023	103.00	106.71	103.00	105.79
4618	NYSE	DLR	Tue, Mar 7, 2023	105.62	106.00	102.84	102.95
4617	NYSE	DLR	Mon, Mar 6, 2023	106.86	106.86	104.87	105.32
4616	NYSE	DLR	Fri, Mar 3, 2023	103.84	106.75	103.68	106.00
4615	NYSE	DLR	Thu, Mar 2, 2023	99.94	103.50	98.86	103.10
4614	NYSE	DLR	Wed, Mar 1, 2023	103.29	103.50	100.02	100.83
4613	NYSE	DLR	Tue, Feb 28, 2023	104.77	106.45	103.93	104.23
4612	NYSE	DLR	Mon, Feb 27, 2023	106.56	107.25	103.92	104.88
4611	NYSE	DLR	Fri, Feb 24, 2023	107.35	108.12	104.60	105.04
4610	NYSE	DLR	Thu, Feb 23, 2023	107.71	108.83	107.15	108.76
4609	NYSE	DLR	Wed, Feb 22, 2023	108.61	109.17	106.13	106.64
4608	NYSE	DLR	Tue, Feb 21, 2023	109.99	110.39	106.68	108.41
4607	NYSE	DLR	Fri, Feb 17, 2023	113.16	113.21	107.72	110.76
4606	NYSE	DLR	Thu, Feb 16, 2023	111.32	113.89	110.12	112.88
4605	NYSE	DLR	Wed, Feb 15, 2023	112.38	113.66	111.47	113.63
4604	NYSE	DLR	Tue, Feb 14, 2023	112.35	113.52	110.75	112.83
4603	NYSE	DLR	Mon, Feb 13, 2023	111.87	113.12	111.51	112.97
4602	NYSE	DLR	Fri, Feb 10, 2023	110.00	111.79	109.21	111.46
4601	NYSE	DLR	Thu, Feb 9, 2023	113.44	114.18	111.08	111.30
4600	NYSE	DLR	Wed, Feb 8, 2023	113.10	113.67	111.77	112.61
4599	NYSE	DLR	Tue, Feb 7, 2023	113.43	114.46	112.11	113.48
4598	NYSE	DLR	Mon, Feb 6, 2023	112.96	114.57	112.13	114.40
4597	NYSE	DLR	Fri, Feb 3, 2023	117.16	118.42	113.84	115.21
4596	NYSE	DLR	Thu, Feb 2, 2023	117.77	122.43	117.57	119.92
4595	NYSE	DLR	Wed, Feb 1, 2023	114.50	116.86	112.31	116.15
4594	NYSE	DLR	Tue, Jan 31, 2023	110.75	114.82	110.75	114.62
4593	NYSE	DLR	Mon, Jan 30, 2023	110.07	112.20	110.01	111.03
4592	NYSE	DLR	Fri, Jan 27, 2023	109.24	111.87	109.00	111.31
4591	NYSE	DLR	Thu, Jan 26, 2023	107.92	109.36	107.68	109.31
4590	NYSE	DLR	Wed, Jan 25, 2023	106.33	107.38	104.34	107.19
4589	NYSE	DLR	Tue, Jan 24, 2023	106.43	109.05	106.27	107.00
4588	NYSE	DLR	Mon, Jan 23, 2023	106.66	108.26	106.05	107.22
4587	NYSE	DLR	Fri, Jan 20, 2023	105.06	107.29	103.40	106.74
4586	NYSE	DLR	Thu, Jan 19, 2023	105.11	106.39	104.11	104.96
4585	NYSE	DLR	Wed, Jan 18, 2023	106.85	107.41	104.62	105.44
4584	NYSE	DLR	Tue, Jan 17, 2023	106.08	107.47	105.03	106.85
4583	NYSE	DLR	Fri, Jan 13, 2023	105.78	107.05	105.13	106.00
4582	NYSE	DLR	Thu, Jan 12, 2023	105.72	107.49	103.85	107.28
4581	NYSE	DLR	Wed, Jan 11, 2023	103.14	105.45	102.96	105.03
4580	NYSE	DLR	Tue, Jan 10, 2023	100.96	102.39	100.02	102.32
4579	NYSE	DLR	Mon, Jan 9, 2023	101.42	102.61	100.54	101.14
4578	NYSE	DLR	Fri, Jan 6, 2023	98.46	102.02	97.05	101.38
4577	NYSE	DLR	Thu, Jan 5, 2023	102.30	102.30	97.91	98.08
4576	NYSE	DLR	Wed, Jan 4, 2023	100.60	105.77	99.72	103.65
4575	NYSE	DLR	Tue, Jan 3, 2023	101.50	103.34	100.72	102.83
4574	NYSE	DLR	Fri, Dec 30, 2022	100.37	101.22	98.90	100.27
4573	NYSE	DLR	Thu, Dec 29, 2022	100.19	102.14	99.40	101.30
4572	NYSE	DLR	Wed, Dec 28, 2022	100.77	101.25	99.13	99.40
4571	NYSE	DLR	Tue, Dec 27, 2022	100.75	101.04	98.72	100.35
4570	NYSE	DLR	Fri, Dec 23, 2022	99.22	101.33	98.69	100.87
4569	NYSE	DLR	Thu, Dec 22, 2022	99.44	100.67	98.08	99.86
4568	NYSE	DLR	Wed, Dec 21, 2022	98.78	102.03	98.70	100.45
4567	NYSE	DLR	Tue, Dec 20, 2022	98.67	100.25	97.83	98.74
4566	NYSE	DLR	Mon, Dec 19, 2022	101.00	101.30	98.73	99.39
4565	NYSE	DLR	Fri, Dec 16, 2022	102.48	102.82	99.01	101.54
4564	NYSE	DLR	Thu, Dec 15, 2022	103.16	105.03	102.80	104.28
4563	NYSE	DLR	Wed, Dec 14, 2022	107.18	109.30	104.50	104.64
4562	NYSE	DLR	Tue, Dec 13, 2022	112.47	113.48	109.16	109.87
4561	NYSE	DLR	Mon, Dec 12, 2022	107.07	108.38	106.52	108.33
4560	NYSE	DLR	Fri, Dec 9, 2022	106.74	108.85	106.13	106.96
4559	NYSE	DLR	Thu, Dec 8, 2022	109.00	110.66	106.84	107.32
4558	NYSE	DLR	Wed, Dec 7, 2022	107.79	109.99	107.52	108.80
4557	NYSE	DLR	Tue, Dec 6, 2022	109.51	109.65	107.48	108.05
4556	NYSE	DLR	Mon, Dec 5, 2022	110.13	110.88	108.55	109.16
4555	NYSE	DLR	Fri, Dec 2, 2022	110.09	111.25	108.77	110.85
4554	NYSE	DLR	Thu, Dec 1, 2022	113.23	114.86	110.93	111.70
4553	NYSE	DLR	Wed, Nov 30, 2022	108.24	112.70	107.51	112.46
4552	NYSE	DLR	Tue, Nov 29, 2022	107.64	109.00	107.31	108.75
4551	NYSE	DLR	Mon, Nov 28, 2022	110.00	110.90	107.09	107.48
4550	NYSE	DLR	Fri, Nov 25, 2022	111.37	112.27	110.59	111.27
4549	NYSE	DLR	Wed, Nov 23, 2022	109.22	111.07	109.19	110.99
4548	NYSE	DLR	Tue, Nov 22, 2022	110.81	110.81	108.31	109.50
4547	NYSE	DLR	Mon, Nov 21, 2022	109.90	110.85	108.65	110.59
4546	NYSE	DLR	Fri, Nov 18, 2022	111.01	111.36	109.29	110.46
4545	NYSE	DLR	Thu, Nov 17, 2022	107.92	109.81	107.84	109.29
4544	NYSE	DLR	Wed, Nov 16, 2022	111.59	112.12	109.84	109.85
4543	NYSE	DLR	Tue, Nov 15, 2022	109.34	112.07	109.11	111.87
4542	NYSE	DLR	Mon, Nov 14, 2022	110.86	110.86	107.30	107.42
4541	NYSE	DLR	Fri, Nov 11, 2022	108.47	113.26	108.39	111.58
4540	NYSE	DLR	Thu, Nov 10, 2022	101.33	108.97	101.20	108.59
4539	NYSE	DLR	Wed, Nov 9, 2022	98.37	98.99	96.90	97.09
4538	NYSE	DLR	Tue, Nov 8, 2022	97.58	100.04	97.02	98.45
4537	NYSE	DLR	Mon, Nov 7, 2022	97.38	97.97	96.57	97.22
4536	NYSE	DLR	Fri, Nov 4, 2022	95.93	97.35	94.82	96.77
4535	NYSE	DLR	Thu, Nov 3, 2022	92.96	95.71	92.31	94.95
4534	NYSE	DLR	Wed, Nov 2, 2022	96.54	98.25	94.17	94.23
4533	NYSE	DLR	Tue, Nov 1, 2022	101.80	102.36	96.58	96.87
4532	NYSE	DLR	Mon, Oct 31, 2022	100.21	100.99	99.53	100.25
4531	NYSE	DLR	Fri, Oct 28, 2022	99.40	101.57	98.85	101.39
4530	NYSE	DLR	Thu, Oct 27, 2022	101.91	101.91	98.55	99.91
4529	NYSE	DLR	Wed, Oct 26, 2022	101.00	102.23	99.94	100.27
4528	NYSE	DLR	Tue, Oct 25, 2022	98.26	101.83	98.02	101.55
4527	NYSE	DLR	Mon, Oct 24, 2022	97.76	98.92	95.99	97.44
4526	NYSE	DLR	Fri, Oct 21, 2022	95.06	96.87	93.65	96.86
4525	NYSE	DLR	Thu, Oct 20, 2022	95.45	97.19	94.84	95.08
4524	NYSE	DLR	Wed, Oct 19, 2022	95.08	96.50	94.01	95.21
4523	NYSE	DLR	Tue, Oct 18, 2022	96.50	98.37	95.71	96.84
4522	NYSE	DLR	Mon, Oct 17, 2022	92.92	95.48	92.23	95.15
4521	NYSE	DLR	Fri, Oct 14, 2022	93.12	94.14	90.34	90.84
4520	NYSE	DLR	Thu, Oct 13, 2022	86.75	93.12	85.76	92.10
4519	NYSE	DLR	Wed, Oct 12, 2022	89.73	91.25	89.03	89.22
4518	NYSE	DLR	Tue, Oct 11, 2022	89.36	91.70	88.54	90.05
4517	NYSE	DLR	Mon, Oct 10, 2022	92.92	93.51	89.44	89.68
4516	NYSE	DLR	Fri, Oct 7, 2022	93.31	94.79	92.06	92.45
4515	NYSE	DLR	Thu, Oct 6, 2022	98.56	99.02	93.56	94.40
4514	NYSE	DLR	Wed, Oct 5, 2022	100.59	101.26	98.24	99.00
4513	NYSE	DLR	Tue, Oct 4, 2022	101.47	103.38	101.02	102.21
4512	NYSE	DLR	Mon, Oct 3, 2022	100.31	101.35	98.84	100.45
4511	NYSE	DLR	Fri, Sep 30, 2022	98.22	99.58	97.01	99.18
4510	NYSE	DLR	Thu, Sep 29, 2022	98.32	98.89	96.08	96.91
4509	NYSE	DLR	Wed, Sep 28, 2022	98.21	100.12	96.50	99.77
4508	NYSE	DLR	Tue, Sep 27, 2022	102.58	103.59	97.53	97.73
4507	NYSE	DLR	Mon, Sep 26, 2022	102.85	103.67	100.32	101.78
4506	NYSE	DLR	Fri, Sep 23, 2022	105.65	106.10	102.18	103.34
4505	NYSE	DLR	Thu, Sep 22, 2022	107.80	108.26	106.15	107.41
4504	NYSE	DLR	Wed, Sep 21, 2022	110.27	111.90	108.75	108.79
4503	NYSE	DLR	Tue, Sep 20, 2022	110.21	111.43	108.97	109.75
4502	NYSE	DLR	Mon, Sep 19, 2022	111.06	111.85	109.79	111.15
4501	NYSE	DLR	Fri, Sep 16, 2022	112.62	112.62	111.00	112.08
4500	NYSE	DLR	Thu, Sep 15, 2022	115.96	116.27	111.89	111.89
4499	NYSE	DLR	Wed, Sep 14, 2022	117.69	118.38	115.40	116.08
4498	NYSE	DLR	Tue, Sep 13, 2022	124.00	124.47	119.75	118.95
4497	NYSE	DLR	Mon, Sep 12, 2022	124.71	126.96	124.70	126.75
4496	NYSE	DLR	Fri, Sep 9, 2022	122.93	124.88	122.28	124.45
4495	NYSE	DLR	Thu, Sep 8, 2022	121.35	123.24	121.16	122.66
4494	NYSE	DLR	Wed, Sep 7, 2022	119.80	122.24	119.35	121.94
4493	NYSE	DLR	Tue, Sep 6, 2022	118.53	119.97	117.56	119.30
4492	NYSE	DLR	Fri, Sep 2, 2022	123.20	124.01	118.02	118.28
4491	NYSE	DLR	Thu, Sep 1, 2022	122.75	123.16	120.58	122.00
4490	NYSE	DLR	Wed, Aug 31, 2022	124.85	126.21	123.57	123.63
4489	NYSE	DLR	Tue, Aug 30, 2022	124.00	125.03	122.95	123.81
4488	NYSE	DLR	Mon, Aug 29, 2022	124.87	125.54	123.51	123.97
4487	NYSE	DLR	Fri, Aug 26, 2022	128.67	129.00	125.17	125.27
4486	NYSE	DLR	Thu, Aug 25, 2022	126.59	128.56	125.72	128.49
4485	NYSE	DLR	Wed, Aug 24, 2022	124.99	127.59	124.58	125.64
4484	NYSE	DLR	Tue, Aug 23, 2022	126.30	126.30	123.36	125.20
4483	NYSE	DLR	Mon, Aug 22, 2022	129.79	130.40	126.52	126.62
4482	NYSE	DLR	Fri, Aug 19, 2022	131.26	131.94	129.51	130.35
4481	NYSE	DLR	Thu, Aug 18, 2022	132.19	132.35	129.74	131.05
4480	NYSE	DLR	Wed, Aug 17, 2022	133.51	134.19	132.07	132.21
4479	NYSE	DLR	Tue, Aug 16, 2022	132.11	135.20	131.62	134.53
4478	NYSE	DLR	Mon, Aug 15, 2022	131.25	134.04	131.24	133.10
4477	NYSE	DLR	Fri, Aug 12, 2022	130.06	131.62	129.67	131.42
4476	NYSE	DLR	Thu, Aug 11, 2022	133.23	133.25	128.71	129.03
4475	NYSE	DLR	Wed, Aug 10, 2022	132.05	133.13	131.14	132.50
4474	NYSE	DLR	Tue, Aug 9, 2022	130.92	131.53	129.73	130.18
4473	NYSE	DLR	Mon, Aug 8, 2022	130.98	132.65	130.19	130.98
4472	NYSE	DLR	Fri, Aug 5, 2022	128.32	129.64	127.54	129.47
4471	NYSE	DLR	Thu, Aug 4, 2022	129.65	129.93	128.56	129.44
4470	NYSE	DLR	Wed, Aug 3, 2022	130.00	131.17	129.18	129.38
4469	NYSE	DLR	Tue, Aug 2, 2022	130.36	132.94	129.16	129.27
4468	NYSE	DLR	Mon, Aug 1, 2022	131.79	132.25	130.03	130.54
4467	NYSE	DLR	Fri, Jul 29, 2022	136.90	136.90	131.28	132.45
4466	NYSE	DLR	Thu, Jul 28, 2022	130.91	138.09	130.12	136.93
4465	NYSE	DLR	Wed, Jul 27, 2022	127.51	129.53	127.35	129.21
4464	NYSE	DLR	Tue, Jul 26, 2022	127.20	128.86	126.67	127.51
4463	NYSE	DLR	Mon, Jul 25, 2022	126.99	129.46	125.85	127.12
4462	NYSE	DLR	Fri, Jul 22, 2022	126.01	127.84	125.24	127.42
4461	NYSE	DLR	Thu, Jul 21, 2022	123.50	125.30	122.51	125.10
4460	NYSE	DLR	Wed, Jul 20, 2022	123.59	125.74	122.92	123.32
4459	NYSE	DLR	Tue, Jul 19, 2022	121.04	123.68	119.96	123.63
4458	NYSE	DLR	Mon, Jul 18, 2022	121.46	121.64	119.63	119.99
4457	NYSE	DLR	Fri, Jul 15, 2022	122.67	123.16	120.22	120.98
4456	NYSE	DLR	Thu, Jul 14, 2022	120.99	122.37	120.65	121.03
4455	NYSE	DLR	Wed, Jul 13, 2022	122.35	124.49	121.81	122.86
4454	NYSE	DLR	Tue, Jul 12, 2022	126.35	126.83	123.54	124.35
4453	NYSE	DLR	Mon, Jul 11, 2022	125.63	127.18	124.34	126.72
4452	NYSE	DLR	Fri, Jul 8, 2022	127.51	127.96	125.87	126.33
4451	NYSE	DLR	Thu, Jul 7, 2022	128.31	129.47	127.63	128.43
4450	NYSE	DLR	Wed, Jul 6, 2022	129.56	131.27	128.12	128.40
4449	NYSE	DLR	Tue, Jul 5, 2022	130.26	130.32	125.41	128.56
4448	NYSE	DLR	Fri, Jul 1, 2022	129.83	133.46	129.47	131.58
4447	NYSE	DLR	Thu, Jun 30, 2022	129.15	132.30	128.18	129.83
4446	NYSE	DLR	Wed, Jun 29, 2022	131.69	131.87	124.00	127.40
4445	NYSE	DLR	Tue, Jun 28, 2022	137.49	138.11	134.10	134.56
4444	NYSE	DLR	Mon, Jun 27, 2022	138.03	139.14	137.11	137.25
4443	NYSE	DLR	Fri, Jun 24, 2022	137.27	138.98	135.89	138.80
4442	NYSE	DLR	Thu, Jun 23, 2022	133.29	136.83	133.04	136.64
4441	NYSE	DLR	Wed, Jun 22, 2022	127.31	133.90	127.14	132.29
4440	NYSE	DLR	Tue, Jun 21, 2022	128.40	129.89	127.94	128.14
4439	NYSE	DLR	Fri, Jun 17, 2022	125.72	128.38	125.72	127.18
4438	NYSE	DLR	Thu, Jun 16, 2022	125.92	127.28	124.62	125.31
4437	NYSE	DLR	Wed, Jun 15, 2022	126.59	130.57	126.00	128.93
4436	NYSE	DLR	Tue, Jun 14, 2022	126.59	126.85	124.11	124.57
4435	NYSE	DLR	Mon, Jun 13, 2022	128.66	129.74	126.41	125.96
4434	NYSE	DLR	Fri, Jun 10, 2022	131.38	132.64	129.18	131.36
4433	NYSE	DLR	Thu, Jun 9, 2022	132.70	136.50	132.19	133.22
4432	NYSE	DLR	Wed, Jun 8, 2022	134.57	135.27	132.19	132.85
4431	NYSE	DLR	Tue, Jun 7, 2022	134.41	135.31	132.10	135.26
4430	NYSE	DLR	Mon, Jun 6, 2022	134.50	135.94	134.25	134.91
4429	NYSE	DLR	Fri, Jun 3, 2022	136.87	137.50	134.19	134.49
4428	NYSE	DLR	Thu, Jun 2, 2022	136.57	138.39	134.37	138.37
4427	NYSE	DLR	Wed, Jun 1, 2022	139.61	139.82	136.86	137.44
4426	NYSE	DLR	Tue, May 31, 2022	139.72	140.28	137.67	139.59
4425	NYSE	DLR	Fri, May 27, 2022	137.12	141.77	137.11	141.51
4424	NYSE	DLR	Thu, May 26, 2022	138.49	140.01	136.54	136.79
4423	NYSE	DLR	Wed, May 25, 2022	135.69	138.26	134.85	137.85
4422	NYSE	DLR	Tue, May 24, 2022	133.27	136.82	131.97	136.63
4421	NYSE	DLR	Mon, May 23, 2022	132.93	133.59	131.02	133.52
4420	NYSE	DLR	Fri, May 20, 2022	129.05	131.57	127.50	131.10
4419	NYSE	DLR	Thu, May 19, 2022	124.38	129.26	124.35	127.67
4418	NYSE	DLR	Wed, May 18, 2022	128.15	128.50	124.79	125.29
4417	NYSE	DLR	Tue, May 17, 2022	129.64	129.70	127.19	128.65
4416	NYSE	DLR	Mon, May 16, 2022	130.87	131.60	128.07	128.41
4415	NYSE	DLR	Fri, May 13, 2022	128.51	131.69	126.80	131.19
4414	NYSE	DLR	Thu, May 12, 2022	126.59	127.38	125.11	127.11
4413	NYSE	DLR	Wed, May 11, 2022	127.40	130.27	126.93	127.00
4412	NYSE	DLR	Tue, May 10, 2022	134.58	135.56	125.12	126.60
4411	NYSE	DLR	Mon, May 9, 2022	139.57	139.81	132.83	133.38
4410	NYSE	DLR	Fri, May 6, 2022	139.93	141.85	138.88	141.08
4409	NYSE	DLR	Thu, May 5, 2022	144.35	144.89	140.11	141.36
4408	NYSE	DLR	Wed, May 4, 2022	141.61	144.98	140.17	144.66
4407	NYSE	DLR	Tue, May 3, 2022	141.93	144.01	140.30	142.26
4406	NYSE	DLR	Mon, May 2, 2022	145.76	146.38	138.33	141.28
4405	NYSE	DLR	Fri, Apr 29, 2022	151.38	152.74	145.42	146.12
4404	NYSE	DLR	Thu, Apr 28, 2022	149.12	151.80	146.44	151.50
4403	NYSE	DLR	Wed, Apr 27, 2022	149.90	151.78	148.05	148.24
4402	NYSE	DLR	Tue, Apr 26, 2022	151.07	151.96	149.55	149.61
4401	NYSE	DLR	Mon, Apr 25, 2022	150.00	151.85	148.57	151.56
4400	NYSE	DLR	Fri, Apr 22, 2022	150.37	151.64	149.19	149.76
4399	NYSE	DLR	Thu, Apr 21, 2022	152.91	152.98	150.18	150.34
4398	NYSE	DLR	Wed, Apr 20, 2022	150.39	153.50	149.63	152.67
4397	NYSE	DLR	Tue, Apr 19, 2022	145.52	150.89	145.52	150.35
4396	NYSE	DLR	Mon, Apr 18, 2022	145.03	145.75	144.08	145.04
4395	NYSE	DLR	Thu, Apr 14, 2022	147.25	147.71	144.67	145.02
4394	NYSE	DLR	Wed, Apr 13, 2022	145.02	148.32	145.02	147.15
4393	NYSE	DLR	Tue, Apr 12, 2022	144.58	146.14	143.90	145.52
4392	NYSE	DLR	Mon, Apr 11, 2022	150.35	150.68	145.10	145.47
4391	NYSE	DLR	Fri, Apr 8, 2022	148.11	150.14	147.55	149.98
4390	NYSE	DLR	Thu, Apr 7, 2022	148.49	148.97	146.27	148.17
4389	NYSE	DLR	Wed, Apr 6, 2022	146.09	149.25	145.20	149.07
4388	NYSE	DLR	Tue, Apr 5, 2022	145.61	148.40	145.33	146.41
4387	NYSE	DLR	Mon, Apr 4, 2022	145.79	146.74	143.53	146.55
4386	NYSE	DLR	Fri, Apr 1, 2022	142.42	146.01	142.12	145.90
4385	NYSE	DLR	Thu, Mar 31, 2022	144.80	145.33	141.76	141.80
4384	NYSE	DLR	Wed, Mar 30, 2022	143.87	144.99	142.98	144.16
4383	NYSE	DLR	Tue, Mar 29, 2022	142.01	145.48	141.95	144.71
4382	NYSE	DLR	Mon, Mar 28, 2022	138.94	141.13	138.54	140.89
4381	NYSE	DLR	Fri, Mar 25, 2022	138.43	138.57	136.98	138.23
4380	NYSE	DLR	Thu, Mar 24, 2022	136.48	137.67	136.36	137.65
4379	NYSE	DLR	Wed, Mar 23, 2022	138.00	138.65	136.22	136.65
4378	NYSE	DLR	Tue, Mar 22, 2022	137.61	139.22	136.83	138.42
4377	NYSE	DLR	Mon, Mar 21, 2022	138.48	140.58	136.40	137.18
4376	NYSE	DLR	Fri, Mar 18, 2022	138.21	139.69	137.90	138.99
4375	NYSE	DLR	Thu, Mar 17, 2022	135.46	138.65	135.46	138.22
4374	NYSE	DLR	Wed, Mar 16, 2022	136.43	137.41	133.94	136.07
4373	NYSE	DLR	Tue, Mar 15, 2022	133.58	135.28	132.72	135.15
4372	NYSE	DLR	Mon, Mar 14, 2022	135.00	135.23	131.71	132.59
4371	NYSE	DLR	Fri, Mar 11, 2022	136.02	136.70	134.88	134.46
4370	NYSE	DLR	Thu, Mar 10, 2022	133.46	135.63	132.20	135.29
4369	NYSE	DLR	Wed, Mar 9, 2022	135.81	137.12	134.67	135.45
4368	NYSE	DLR	Tue, Mar 8, 2022	135.07	136.64	132.57	133.49
4367	NYSE	DLR	Mon, Mar 7, 2022	138.92	139.47	135.87	136.12
4366	NYSE	DLR	Fri, Mar 4, 2022	136.20	139.79	136.14	139.24
4365	NYSE	DLR	Thu, Mar 3, 2022	136.08	137.98	134.63	137.24
4364	NYSE	DLR	Wed, Mar 2, 2022	134.58	135.93	133.17	135.31
4363	NYSE	DLR	Tue, Mar 1, 2022	136.09	136.54	133.30	134.12
4362	NYSE	DLR	Mon, Feb 28, 2022	136.38	137.38	133.20	134.92
4361	NYSE	DLR	Fri, Feb 25, 2022	135.00	138.25	134.02	137.90
4360	NYSE	DLR	Thu, Feb 24, 2022	130.54	134.62	130.10	134.34
4359	NYSE	DLR	Wed, Feb 23, 2022	136.52	138.48	131.95	132.23
4358	NYSE	DLR	Tue, Feb 22, 2022	135.77	138.26	134.20	136.00
4357	NYSE	DLR	Fri, Feb 18, 2022	135.59	136.15	131.12	135.20
4356	NYSE	DLR	Thu, Feb 17, 2022	134.66	139.10	134.61	137.76
4355	NYSE	DLR	Wed, Feb 16, 2022	136.18	136.56	133.97	134.60
4354	NYSE	DLR	Tue, Feb 15, 2022	138.25	138.74	136.04	136.53
4353	NYSE	DLR	Mon, Feb 14, 2022	136.53	137.29	135.26	136.14
4352	NYSE	DLR	Fri, Feb 11, 2022	140.59	140.78	135.82	136.29
4351	NYSE	DLR	Thu, Feb 10, 2022	144.17	144.96	139.58	140.21
4350	NYSE	DLR	Wed, Feb 9, 2022	145.27	147.47	145.02	146.92
4349	NYSE	DLR	Tue, Feb 8, 2022	145.75	145.78	143.50	143.58
4348	NYSE	DLR	Mon, Feb 7, 2022	145.29	146.88	145.09	146.05
4347	NYSE	DLR	Fri, Feb 4, 2022	145.74	147.00	144.57	145.16
4346	NYSE	DLR	Thu, Feb 3, 2022	148.85	149.00	146.63	147.00
4345	NYSE	DLR	Wed, Feb 2, 2022	147.96	149.93	147.75	149.23
4344	NYSE	DLR	Tue, Feb 1, 2022	149.44	149.44	146.60	147.74
4343	NYSE	DLR	Mon, Jan 31, 2022	149.05	150.33	147.88	149.23
4342	NYSE	DLR	Fri, Jan 28, 2022	145.80	149.01	143.80	148.88
4341	NYSE	DLR	Thu, Jan 27, 2022	148.62	150.09	144.45	145.26
4340	NYSE	DLR	Wed, Jan 26, 2022	153.01	153.85	147.20	147.73
4339	NYSE	DLR	Tue, Jan 25, 2022	153.15	154.46	151.77	152.67
4338	NYSE	DLR	Mon, Jan 24, 2022	154.17	154.26	150.87	153.91
4337	NYSE	DLR	Fri, Jan 21, 2022	156.58	157.25	154.78	154.95
4336	NYSE	DLR	Thu, Jan 20, 2022	155.10	158.00	154.81	155.40
4335	NYSE	DLR	Wed, Jan 19, 2022	156.56	157.87	154.91	154.93
4334	NYSE	DLR	Tue, Jan 18, 2022	154.55	156.59	153.44	155.87
4333	NYSE	DLR	Fri, Jan 14, 2022	155.23	156.50	153.26	155.88
4332	NYSE	DLR	Thu, Jan 13, 2022	159.21	159.88	157.15	157.62
4331	NYSE	DLR	Wed, Jan 12, 2022	158.31	160.98	157.89	158.95
4330	NYSE	DLR	Tue, Jan 11, 2022	159.15	159.43	156.35	159.03
4329	NYSE	DLR	Mon, Jan 10, 2022	158.58	161.00	155.13	159.24
4328	NYSE	DLR	Fri, Jan 7, 2022	159.86	162.22	158.43	161.06
4327	NYSE	DLR	Thu, Jan 6, 2022	161.33	162.24	157.62	160.80
4326	NYSE	DLR	Wed, Jan 5, 2022	166.58	167.35	162.82	162.88
4325	NYSE	DLR	Tue, Jan 4, 2022	174.50	175.00	168.22	169.09
4324	NYSE	DLR	Mon, Jan 3, 2022	176.86	177.15	171.71	175.09
4323	NYSE	DLR	Fri, Dec 31, 2021	176.54	178.22	176.10	176.87
4322	NYSE	DLR	Thu, Dec 30, 2021	175.33	176.53	175.18	176.09
4321	NYSE	DLR	Wed, Dec 29, 2021	175.07	176.01	174.02	175.26
4320	NYSE	DLR	Tue, Dec 28, 2021	173.44	174.96	172.37	174.86
4319	NYSE	DLR	Mon, Dec 27, 2021	170.93	173.59	169.78	173.50
4318	NYSE	DLR	Thu, Dec 23, 2021	171.53	171.53	168.81	169.81
4317	NYSE	DLR	Wed, Dec 22, 2021	170.41	171.41	169.04	171.41
4316	NYSE	DLR	Tue, Dec 21, 2021	172.04	173.37	169.29	169.88
4315	NYSE	DLR	Mon, Dec 20, 2021	170.28	172.81	169.67	171.15
4314	NYSE	DLR	Fri, Dec 17, 2021	172.33	174.64	170.50	171.54
4313	NYSE	DLR	Thu, Dec 16, 2021	170.51	172.65	169.90	171.99
4312	NYSE	DLR	Wed, Dec 15, 2021	167.75	170.38	166.34	170.37
4311	NYSE	DLR	Tue, Dec 14, 2021	170.00	170.00	165.39	167.24
4310	NYSE	DLR	Mon, Dec 13, 2021	167.05	172.42	166.75	170.26
4309	NYSE	DLR	Fri, Dec 10, 2021	166.69	168.30	165.47	167.10
4308	NYSE	DLR	Thu, Dec 9, 2021	168.30	168.30	164.81	166.32
4307	NYSE	DLR	Wed, Dec 8, 2021	167.10	168.50	165.77	168.11
4306	NYSE	DLR	Tue, Dec 7, 2021	166.24	167.62	165.00	167.42
4305	NYSE	DLR	Mon, Dec 6, 2021	165.82	166.98	164.05	165.15
4304	NYSE	DLR	Fri, Dec 3, 2021	165.86	166.76	163.49	165.28
4303	NYSE	DLR	Thu, Dec 2, 2021	163.36	166.87	163.06	165.70
4302	NYSE	DLR	Wed, Dec 1, 2021	168.69	169.21	162.71	162.84
4301	NYSE	DLR	Tue, Nov 30, 2021	167.98	169.82	166.95	167.74
4300	NYSE	DLR	Mon, Nov 29, 2021	165.89	169.97	163.59	168.79
4299	NYSE	DLR	Fri, Nov 26, 2021	164.97	168.54	164.00	164.76
4298	NYSE	DLR	Wed, Nov 24, 2021	165.84	166.75	164.85	166.21
4297	NYSE	DLR	Tue, Nov 23, 2021	163.33	166.14	163.18	165.11
4296	NYSE	DLR	Mon, Nov 22, 2021	164.50	165.49	162.78	163.18
4295	NYSE	DLR	Fri, Nov 19, 2021	165.47	166.50	164.37	165.58
4294	NYSE	DLR	Thu, Nov 18, 2021	164.74	165.30	161.61	164.30
4293	NYSE	DLR	Wed, Nov 17, 2021	161.08	164.28	160.83	164.11
4292	NYSE	DLR	Tue, Nov 16, 2021	161.41	162.35	160.50	161.71
4291	NYSE	DLR	Mon, Nov 15, 2021	158.00	162.58	158.00	161.20
4290	NYSE	DLR	Fri, Nov 12, 2021	154.02	156.53	153.35	156.32
4289	NYSE	DLR	Thu, Nov 11, 2021	154.04	154.64	151.86	153.67
4288	NYSE	DLR	Wed, Nov 10, 2021	156.60	157.99	154.03	154.11
4287	NYSE	DLR	Tue, Nov 9, 2021	156.55	159.51	156.41	157.15
4286	NYSE	DLR	Mon, Nov 8, 2021	155.75	156.42	153.89	156.06
4285	NYSE	DLR	Fri, Nov 5, 2021	156.81	157.25	154.40	155.47
4284	NYSE	DLR	Thu, Nov 4, 2021	158.72	159.27	155.97	156.16
4283	NYSE	DLR	Wed, Nov 3, 2021	158.36	159.67	157.33	158.50
4282	NYSE	DLR	Tue, Nov 2, 2021	158.79	159.17	157.12	157.97
4281	NYSE	DLR	Mon, Nov 1, 2021	157.49	158.15	155.07	158.07
4280	NYSE	DLR	Fri, Oct 29, 2021	159.04	160.50	157.01	157.81
4279	NYSE	DLR	Thu, Oct 28, 2021	157.33	160.23	157.06	160.09
4278	NYSE	DLR	Wed, Oct 27, 2021	161.99	161.99	156.62	156.89
4277	NYSE	DLR	Tue, Oct 26, 2021	157.32	158.28	156.57	157.25
4276	NYSE	DLR	Mon, Oct 25, 2021	156.91	157.35	155.13	156.72
4275	NYSE	DLR	Fri, Oct 22, 2021	155.00	157.10	153.98	156.89
4274	NYSE	DLR	Thu, Oct 21, 2021	153.02	154.87	152.33	154.78
4273	NYSE	DLR	Wed, Oct 20, 2021	150.75	154.27	150.38	153.16
4272	NYSE	DLR	Tue, Oct 19, 2021	147.57	150.11	146.76	149.91
4271	NYSE	DLR	Mon, Oct 18, 2021	146.87	148.05	146.11	147.54
4270	NYSE	DLR	Fri, Oct 15, 2021	149.57	149.99	146.80	147.54
4269	NYSE	DLR	Thu, Oct 14, 2021	145.63	149.43	145.44	148.95
4268	NYSE	DLR	Wed, Oct 13, 2021	142.13	144.41	141.48	144.33
4267	NYSE	DLR	Tue, Oct 12, 2021	139.98	142.24	139.31	141.87
4266	NYSE	DLR	Mon, Oct 11, 2021	140.27	140.75	139.45	139.73
4265	NYSE	DLR	Fri, Oct 8, 2021	143.38	143.38	140.26	140.66
4264	NYSE	DLR	Thu, Oct 7, 2021	145.78	146.77	143.43	143.69
4263	NYSE	DLR	Wed, Oct 6, 2021	142.46	145.12	140.88	145.10
4262	NYSE	DLR	Tue, Oct 5, 2021	143.00	144.15	141.00	142.70
4261	NYSE	DLR	Mon, Oct 4, 2021	144.52	146.04	143.83	145.45
4260	NYSE	DLR	Fri, Oct 1, 2021	145.42	146.42	144.05	145.06
4259	NYSE	DLR	Thu, Sep 30, 2021	147.27	147.64	144.37	144.45
4258	NYSE	DLR	Wed, Sep 29, 2021	146.22	148.20	146.22	146.76
4257	NYSE	DLR	Tue, Sep 28, 2021	146.77	147.01	143.01	146.09
4256	NYSE	DLR	Mon, Sep 27, 2021	151.93	152.89	147.60	147.78
4255	NYSE	DLR	Fri, Sep 24, 2021	154.35	155.01	152.11	152.72
4254	NYSE	DLR	Thu, Sep 23, 2021	159.80	160.00	153.96	154.68
4253	NYSE	DLR	Wed, Sep 22, 2021	157.67	160.09	157.40	159.53
4252	NYSE	DLR	Tue, Sep 21, 2021	157.37	158.65	156.55	157.16
4251	NYSE	DLR	Mon, Sep 20, 2021	156.21	157.73	154.89	157.31
4250	NYSE	DLR	Fri, Sep 17, 2021	155.06	157.99	155.06	156.80
4249	NYSE	DLR	Thu, Sep 16, 2021	156.02	156.77	154.01	156.41
4248	NYSE	DLR	Wed, Sep 15, 2021	154.15	156.76	153.78	156.02
4247	NYSE	DLR	Tue, Sep 14, 2021	153.87	154.75	153.24	154.21
4246	NYSE	DLR	Mon, Sep 13, 2021	156.06	156.81	153.60	153.55
4245	NYSE	DLR	Fri, Sep 10, 2021	158.17	158.98	155.19	155.37
4244	NYSE	DLR	Thu, Sep 9, 2021	159.14	160.45	157.76	157.88
4243	NYSE	DLR	Wed, Sep 8, 2021	165.74	168.30	165.51	166.14
4242	NYSE	DLR	Tue, Sep 7, 2021	166.93	166.93	164.27	166.40
4241	NYSE	DLR	Fri, Sep 3, 2021	167.30	168.30	165.99	167.60
4240	NYSE	DLR	Thu, Sep 2, 2021	167.00	168.07	164.78	168.00
4239	NYSE	DLR	Wed, Sep 1, 2021	164.40	166.83	163.42	166.60
4238	NYSE	DLR	Tue, Aug 31, 2021	162.44	164.16	161.00	163.91
4237	NYSE	DLR	Mon, Aug 30, 2021	160.10	162.45	159.34	162.42
4236	NYSE	DLR	Fri, Aug 27, 2021	159.60	160.45	158.75	160.11
4235	NYSE	DLR	Thu, Aug 26, 2021	158.30	159.53	157.54	158.86
4234	NYSE	DLR	Wed, Aug 25, 2021	160.68	161.05	157.08	158.63
4233	NYSE	DLR	Tue, Aug 24, 2021	162.19	162.29	160.00	161.58
4232	NYSE	DLR	Mon, Aug 23, 2021	162.18	163.39	161.40	162.09
4231	NYSE	DLR	Fri, Aug 20, 2021	162.65	164.25	161.78	162.77
4230	NYSE	DLR	Thu, Aug 19, 2021	160.36	163.61	159.59	162.90
4229	NYSE	DLR	Wed, Aug 18, 2021	161.20	161.82	158.89	159.65
4228	NYSE	DLR	Tue, Aug 17, 2021	161.12	162.37	160.01	161.62
4227	NYSE	DLR	Mon, Aug 16, 2021	158.89	161.70	158.19	161.40
4226	NYSE	DLR	Fri, Aug 13, 2021	158.16	159.18	157.64	159.10
4225	NYSE	DLR	Thu, Aug 12, 2021	156.55	158.05	155.17	157.52
4224	NYSE	DLR	Wed, Aug 11, 2021	154.65	156.96	154.33	156.46
4223	NYSE	DLR	Tue, Aug 10, 2021	157.55	157.75	154.24	154.37
4222	NYSE	DLR	Mon, Aug 9, 2021	156.72	158.05	156.22	157.67
4221	NYSE	DLR	Fri, Aug 6, 2021	155.80	157.95	155.52	157.08
4220	NYSE	DLR	Thu, Aug 5, 2021	156.40	156.62	154.09	155.96
4219	NYSE	DLR	Wed, Aug 4, 2021	155.49	157.12	154.35	155.93
4218	NYSE	DLR	Tue, Aug 3, 2021	154.77	156.55	153.97	155.15
4217	NYSE	DLR	Mon, Aug 2, 2021	154.35	156.61	153.00	154.74
4216	NYSE	DLR	Fri, Jul 30, 2021	154.49	157.69	153.38	154.16
4215	NYSE	DLR	Thu, Jul 29, 2021	154.68	154.89	149.80	150.49
4214	NYSE	DLR	Wed, Jul 28, 2021	155.31	155.33	153.37	154.16
4213	NYSE	DLR	Tue, Jul 27, 2021	153.78	155.75	152.85	155.38
4212	NYSE	DLR	Mon, Jul 26, 2021	154.27	154.45	152.85	153.78
4211	NYSE	DLR	Fri, Jul 23, 2021	153.82	155.09	152.73	154.86
4210	NYSE	DLR	Thu, Jul 22, 2021	154.23	154.88	153.33	153.98
4209	NYSE	DLR	Wed, Jul 21, 2021	156.60	156.62	154.41	154.68
4208	NYSE	DLR	Tue, Jul 20, 2021	156.62	157.80	156.25	157.00
4207	NYSE	DLR	Mon, Jul 19, 2021	157.52	158.58	155.10	156.32
4206	NYSE	DLR	Fri, Jul 16, 2021	157.38	158.76	156.77	157.32
4205	NYSE	DLR	Thu, Jul 15, 2021	157.89	158.50	156.10	157.09
4204	NYSE	DLR	Wed, Jul 14, 2021	155.39	157.75	155.12	157.36
4203	NYSE	DLR	Tue, Jul 13, 2021	157.60	158.00	154.99	155.49
4202	NYSE	DLR	Mon, Jul 12, 2021	156.23	158.06	155.50	157.68
4201	NYSE	DLR	Fri, Jul 9, 2021	155.10	155.82	154.54	155.76
4200	NYSE	DLR	Thu, Jul 8, 2021	153.71	155.41	153.31	154.58
4199	NYSE	DLR	Wed, Jul 7, 2021	152.59	154.63	151.14	153.89
4198	NYSE	DLR	Tue, Jul 6, 2021	150.27	152.52	149.88	152.32
4197	NYSE	DLR	Fri, Jul 2, 2021	150.38	151.62	149.66	150.27
4196	NYSE	DLR	Thu, Jul 1, 2021	150.58	151.56	149.74	149.84
4195	NYSE	DLR	Wed, Jun 30, 2021	152.34	153.58	150.26	150.46
4194	NYSE	DLR	Tue, Jun 29, 2021	152.26	153.89	151.72	152.41
4193	NYSE	DLR	Mon, Jun 28, 2021	152.69	153.42	151.82	152.69
4192	NYSE	DLR	Fri, Jun 25, 2021	150.18	152.44	149.71	152.21
4191	NYSE	DLR	Thu, Jun 24, 2021	151.95	152.93	149.70	150.03
4190	NYSE	DLR	Wed, Jun 23, 2021	154.43	154.53	149.96	151.95
4189	NYSE	DLR	Tue, Jun 22, 2021	155.57	156.62	154.89	154.89
4188	NYSE	DLR	Mon, Jun 21, 2021	154.57	156.29	153.11	155.68
4187	NYSE	DLR	Fri, Jun 18, 2021	156.83	157.53	154.07	154.20
4186	NYSE	DLR	Thu, Jun 17, 2021	157.00	157.77	155.01	156.69
4185	NYSE	DLR	Wed, Jun 16, 2021	160.27	161.94	157.45	157.57
4184	NYSE	DLR	Tue, Jun 15, 2021	162.05	162.44	159.27	159.37
4183	NYSE	DLR	Mon, Jun 14, 2021	161.14	162.40	160.37	162.33
4182	NYSE	DLR	Fri, Jun 11, 2021	163.06	163.50	161.44	161.04
4181	NYSE	DLR	Thu, Jun 10, 2021	160.19	164.04	159.10	163.94
4180	NYSE	DLR	Wed, Jun 9, 2021	161.24	162.14	160.19	160.88
4179	NYSE	DLR	Tue, Jun 8, 2021	158.98	160.87	158.40	160.02
4178	NYSE	DLR	Mon, Jun 7, 2021	156.06	159.10	155.50	158.50
4177	NYSE	DLR	Fri, Jun 4, 2021	156.20	156.58	155.00	155.18
4176	NYSE	DLR	Thu, Jun 3, 2021	155.00	156.13	153.63	155.43
4175	NYSE	DLR	Wed, Jun 2, 2021	153.61	154.81	152.72	154.76
4174	NYSE	DLR	Tue, Jun 1, 2021	152.18	153.17	151.56	153.15
4173	NYSE	DLR	Fri, May 28, 2021	151.33	152.71	150.17	151.56
4172	NYSE	DLR	Thu, May 27, 2021	150.96	151.84	149.58	150.17
4171	NYSE	DLR	Wed, May 26, 2021	152.77	153.37	150.74	150.96
4170	NYSE	DLR	Tue, May 25, 2021	151.22	152.72	150.00	152.44
4169	NYSE	DLR	Mon, May 24, 2021	151.60	152.23	150.56	151.22
4168	NYSE	DLR	Fri, May 21, 2021	150.34	151.89	150.25	150.90
4167	NYSE	DLR	Thu, May 20, 2021	150.16	153.14	149.64	151.25
4166	NYSE	DLR	Wed, May 19, 2021	150.04	151.16	148.21	150.01
4165	NYSE	DLR	Tue, May 18, 2021	147.70	150.55	146.76	149.91
4164	NYSE	DLR	Mon, May 17, 2021	149.02	150.48	148.11	148.22
4163	NYSE	DLR	Fri, May 14, 2021	149.31	149.91	148.08	148.88
4162	NYSE	DLR	Thu, May 13, 2021	147.25	149.99	146.12	148.94
4161	NYSE	DLR	Wed, May 12, 2021	148.05	148.98	146.31	147.12
4160	NYSE	DLR	Tue, May 11, 2021	150.54	150.54	147.79	148.65
4159	NYSE	DLR	Mon, May 10, 2021	151.88	152.51	150.74	151.03
4158	NYSE	DLR	Fri, May 7, 2021	150.05	151.40	148.85	151.18
4157	NYSE	DLR	Thu, May 6, 2021	150.00	150.91	148.20	149.53
4156	NYSE	DLR	Wed, May 5, 2021	152.22	151.85	149.65	150.16
4155	NYSE	DLR	Tue, May 4, 2021	151.65	154.13	151.54	153.01
4154	NYSE	DLR	Mon, May 3, 2021	153.42	153.77	150.57	151.67
4153	NYSE	DLR	Fri, Apr 30, 2021	150.00	154.56	149.66	154.31
4152	NYSE	DLR	Thu, Apr 29, 2021	147.53	149.04	145.27	149.04
4151	NYSE	DLR	Wed, Apr 28, 2021	148.39	148.50	146.59	147.17
4150	NYSE	DLR	Tue, Apr 27, 2021	148.90	148.90	146.69	147.93
4149	NYSE	DLR	Mon, Apr 26, 2021	149.51	149.51	147.74	148.23
4148	NYSE	DLR	Fri, Apr 23, 2021	148.88	149.82	147.72	149.04
4147	NYSE	DLR	Thu, Apr 22, 2021	150.31	150.66	148.97	149.05
4146	NYSE	DLR	Wed, Apr 21, 2021	151.93	152.30	150.30	150.82
4145	NYSE	DLR	Tue, Apr 20, 2021	148.01	151.78	148.01	150.94
4144	NYSE	DLR	Mon, Apr 19, 2021	146.20	147.98	145.40	147.76
4143	NYSE	DLR	Fri, Apr 16, 2021	147.56	147.78	145.51	145.96
4142	NYSE	DLR	Thu, Apr 15, 2021	144.48	147.40	144.41	147.24
4141	NYSE	DLR	Wed, Apr 14, 2021	145.75	146.29	143.42	143.62
4140	NYSE	DLR	Tue, Apr 13, 2021	143.60	146.46	143.34	146.19
4139	NYSE	DLR	Mon, Apr 12, 2021	141.49	143.67	140.29	143.52
4138	NYSE	DLR	Fri, Apr 9, 2021	142.00	142.05	140.32	141.26
4137	NYSE	DLR	Thu, Apr 8, 2021	144.05	145.81	141.66	141.88
4136	NYSE	DLR	Wed, Apr 7, 2021	145.26	145.35	142.52	142.90
4135	NYSE	DLR	Tue, Apr 6, 2021	145.41	145.65	143.07	144.67
4134	NYSE	DLR	Mon, Apr 5, 2021	143.54	145.87	142.72	145.77
4133	NYSE	DLR	Thu, Apr 1, 2021	141.66	143.37	140.55	143.25
4132	NYSE	DLR	Wed, Mar 31, 2021	140.67	142.37	138.70	140.84
4131	NYSE	DLR	Tue, Mar 30, 2021	143.67	144.12	140.76	141.24
4130	NYSE	DLR	Mon, Mar 29, 2021	142.95	145.05	141.07	144.55
4129	NYSE	DLR	Fri, Mar 26, 2021	138.27	143.10	137.64	142.91
4128	NYSE	DLR	Thu, Mar 25, 2021	140.07	140.73	137.77	138.36
4127	NYSE	DLR	Wed, Mar 24, 2021	139.19	141.09	138.11	140.09
4126	NYSE	DLR	Tue, Mar 23, 2021	137.13	140.20	136.58	140.00
4125	NYSE	DLR	Mon, Mar 22, 2021	133.84	136.81	133.51	136.55
4124	NYSE	DLR	Fri, Mar 19, 2021	134.16	137.59	133.40	133.51
4123	NYSE	DLR	Thu, Mar 18, 2021	133.68	135.06	132.26	134.16
4122	NYSE	DLR	Wed, Mar 17, 2021	135.25	135.73	134.03	134.68
4121	NYSE	DLR	Tue, Mar 16, 2021	135.50	136.41	135.11	135.68
4120	NYSE	DLR	Mon, Mar 15, 2021	134.58	135.65	134.09	135.07
4119	NYSE	DLR	Fri, Mar 12, 2021	131.60	134.32	130.22	134.19
4118	NYSE	DLR	Thu, Mar 11, 2021	135.65	137.23	134.39	133.69
4117	NYSE	DLR	Wed, Mar 10, 2021	135.62	136.78	134.28	135.35
4116	NYSE	DLR	Tue, Mar 9, 2021	133.54	137.45	133.25	135.08
4115	NYSE	DLR	Mon, Mar 8, 2021	131.97	135.00	130.03	132.18
4114	NYSE	DLR	Fri, Mar 5, 2021	129.00	132.59	126.33	132.00
4113	NYSE	DLR	Thu, Mar 4, 2021	126.15	131.04	124.65	129.00
4112	NYSE	DLR	Wed, Mar 3, 2021	130.50	131.00	125.12	125.66
4111	NYSE	DLR	Tue, Mar 2, 2021	132.88	133.81	129.88	131.12
4110	NYSE	DLR	Mon, Mar 1, 2021	135.59	137.02	132.30	132.96
4109	NYSE	DLR	Fri, Feb 26, 2021	134.93	138.00	134.51	134.73
4108	NYSE	DLR	Thu, Feb 25, 2021	135.00	137.21	133.17	134.37
4107	NYSE	DLR	Wed, Feb 24, 2021	136.73	137.64	134.70	135.15
4106	NYSE	DLR	Tue, Feb 23, 2021	138.36	138.85	135.84	137.30
4105	NYSE	DLR	Mon, Feb 22, 2021	135.55	138.06	134.50	137.60
4104	NYSE	DLR	Fri, Feb 19, 2021	138.06	139.46	136.41	136.45
4103	NYSE	DLR	Thu, Feb 18, 2021	137.66	139.00	137.13	137.94
4102	NYSE	DLR	Wed, Feb 17, 2021	136.92	138.66	136.73	138.28
4101	NYSE	DLR	Tue, Feb 16, 2021	140.83	140.86	135.80	137.20
4100	NYSE	DLR	Fri, Feb 12, 2021	144.00	145.00	138.35	140.06
4099	NYSE	DLR	Thu, Feb 11, 2021	147.19	148.75	143.94	144.82
4098	NYSE	DLR	Wed, Feb 10, 2021	149.50	149.96	146.06	147.53
4097	NYSE	DLR	Tue, Feb 9, 2021	146.37	148.35	145.81	148.24
4096	NYSE	DLR	Mon, Feb 8, 2021	145.02	146.66	144.21	146.37
4095	NYSE	DLR	Fri, Feb 5, 2021	145.05	147.00	144.65	145.56
4094	NYSE	DLR	Thu, Feb 4, 2021	147.14	147.34	142.86	145.05
4093	NYSE	DLR	Wed, Feb 3, 2021	148.36	148.36	145.99	147.32
4092	NYSE	DLR	Tue, Feb 2, 2021	149.00	150.43	147.90	148.61
4091	NYSE	DLR	Mon, Feb 1, 2021	144.40	148.25	143.39	148.21
4090	NYSE	DLR	Fri, Jan 29, 2021	143.83	147.38	141.86	143.95
4089	NYSE	DLR	Thu, Jan 28, 2021	147.12	149.09	144.70	144.87
4088	NYSE	DLR	Wed, Jan 27, 2021	145.36	149.69	144.00	149.17
4087	NYSE	DLR	Tue, Jan 26, 2021	142.29	146.00	141.86	145.85
4086	NYSE	DLR	Mon, Jan 25, 2021	141.04	143.75	140.61	142.63
4085	NYSE	DLR	Fri, Jan 22, 2021	140.67	142.04	140.15	140.46
4084	NYSE	DLR	Thu, Jan 21, 2021	140.01	141.54	139.14	141.22
4083	NYSE	DLR	Wed, Jan 20, 2021	137.99	141.42	137.14	140.72
4082	NYSE	DLR	Tue, Jan 19, 2021	139.20	139.26	137.08	137.99
4081	NYSE	DLR	Fri, Jan 15, 2021	133.10	136.65	132.70	136.48
4080	NYSE	DLR	Thu, Jan 14, 2021	132.94	134.21	131.63	133.45
4079	NYSE	DLR	Wed, Jan 13, 2021	131.75	133.60	131.75	133.15
4078	NYSE	DLR	Tue, Jan 12, 2021	130.99	131.92	130.05	131.51
4077	NYSE	DLR	Mon, Jan 11, 2021	133.18	133.37	129.57	131.27
4076	NYSE	DLR	Fri, Jan 8, 2021	133.51	134.90	132.01	133.60
4075	NYSE	DLR	Thu, Jan 7, 2021	131.90	134.16	131.60	133.61
4074	NYSE	DLR	Wed, Jan 6, 2021	132.13	132.82	130.06	132.11
4073	NYSE	DLR	Tue, Jan 5, 2021	135.43	136.28	132.88	132.96
4072	NYSE	DLR	Mon, Jan 4, 2021	139.99	139.99	135.09	135.29
4071	NYSE	DLR	Thu, Dec 31, 2020	138.19	139.72	137.00	139.51
4070	NYSE	DLR	Wed, Dec 30, 2020	138.21	139.78	137.72	138.35
4069	NYSE	DLR	Tue, Dec 29, 2020	139.00	139.57	137.72	138.00
4068	NYSE	DLR	Mon, Dec 28, 2020	137.72	138.88	137.37	138.61
4067	NYSE	DLR	Thu, Dec 24, 2020	136.88	138.17	136.53	137.43
4066	NYSE	DLR	Wed, Dec 23, 2020	139.23	139.96	136.79	136.79
4065	NYSE	DLR	Tue, Dec 22, 2020	134.34	138.60	134.19	138.54
4064	NYSE	DLR	Mon, Dec 21, 2020	131.98	134.74	131.28	134.65
4063	NYSE	DLR	Fri, Dec 18, 2020	134.07	134.95	132.19	134.02
4062	NYSE	DLR	Thu, Dec 17, 2020	130.20	134.91	130.20	133.93
4061	NYSE	DLR	Wed, Dec 16, 2020	129.24	130.78	128.04	129.58
4060	NYSE	DLR	Tue, Dec 15, 2020	128.27	129.20	126.79	128.80
4059	NYSE	DLR	Mon, Dec 14, 2020	129.16	131.06	128.00	128.09
4058	NYSE	DLR	Fri, Dec 11, 2020	129.22	130.88	128.00	129.15
4057	NYSE	DLR	Thu, Dec 10, 2020	130.00	131.17	128.68	129.66
4056	NYSE	DLR	Wed, Dec 9, 2020	133.45	133.61	129.72	129.75
4055	NYSE	DLR	Tue, Dec 8, 2020	135.37	136.39	133.08	133.37
4054	NYSE	DLR	Mon, Dec 7, 2020	135.23	137.56	134.79	135.23
4053	NYSE	DLR	Fri, Dec 4, 2020	133.77	135.80	132.71	135.47
4052	NYSE	DLR	Thu, Dec 3, 2020	133.65	135.35	133.02	133.65
4051	NYSE	DLR	Wed, Dec 2, 2020	134.75	135.22	132.08	132.16
4050	NYSE	DLR	Tue, Dec 1, 2020	135.84	137.75	134.79	135.13
4049	NYSE	DLR	Mon, Nov 30, 2020	137.00	137.07	134.27	134.75
4048	NYSE	DLR	Fri, Nov 27, 2020	136.28	136.82	135.21	136.73
4047	NYSE	DLR	Wed, Nov 25, 2020	133.95	135.94	132.71	135.75
4046	NYSE	DLR	Tue, Nov 24, 2020	139.75	140.44	131.91	132.60
4045	NYSE	DLR	Mon, Nov 23, 2020	142.65	143.97	139.73	139.97
4044	NYSE	DLR	Fri, Nov 20, 2020	143.00	144.32	142.01	142.70
4043	NYSE	DLR	Thu, Nov 19, 2020	141.97	143.45	140.41	143.00
4042	NYSE	DLR	Wed, Nov 18, 2020	142.23	145.11	141.66	142.40
4041	NYSE	DLR	Tue, Nov 17, 2020	141.86	143.28	140.39	142.42
4040	NYSE	DLR	Mon, Nov 16, 2020	145.00	145.15	140.41	142.00
4039	NYSE	DLR	Fri, Nov 13, 2020	142.61	144.99	141.01	144.65
4038	NYSE	DLR	Thu, Nov 12, 2020	141.40	142.61	140.15	141.40
4037	NYSE	DLR	Wed, Nov 11, 2020	138.19	141.69	137.27	140.99
4036	NYSE	DLR	Tue, Nov 10, 2020	138.56	138.95	134.42	135.82
4035	NYSE	DLR	Mon, Nov 9, 2020	149.87	150.83	138.00	138.22
4034	NYSE	DLR	Fri, Nov 6, 2020	148.34	148.34	146.43	146.68
4033	NYSE	DLR	Thu, Nov 5, 2020	150.53	151.40	147.41	147.51
4032	NYSE	DLR	Wed, Nov 4, 2020	146.50	151.23	146.16	148.01
4031	NYSE	DLR	Tue, Nov 3, 2020	147.48	147.91	145.34	145.89
4030	NYSE	DLR	Mon, Nov 2, 2020	146.26	148.29	145.00	145.95
4029	NYSE	DLR	Fri, Oct 30, 2020	147.58	147.58	140.91	144.30
4028	NYSE	DLR	Thu, Oct 29, 2020	149.87	150.33	147.56	148.72
4027	NYSE	DLR	Wed, Oct 28, 2020	148.73	151.16	148.16	149.88
4026	NYSE	DLR	Tue, Oct 27, 2020	152.98	153.56	150.66	150.66
4025	NYSE	DLR	Mon, Oct 26, 2020	151.76	152.73	150.46	152.67
4024	NYSE	DLR	Fri, Oct 23, 2020	152.50	152.87	150.25	152.60
4023	NYSE	DLR	Thu, Oct 22, 2020	154.79	155.00	151.96	152.30
4022	NYSE	DLR	Wed, Oct 21, 2020	154.62	156.39	153.73	154.87
4021	NYSE	DLR	Tue, Oct 20, 2020	155.77	156.64	154.52	155.60
4020	NYSE	DLR	Mon, Oct 19, 2020	158.16	158.70	154.53	155.18
4019	NYSE	DLR	Fri, Oct 16, 2020	156.54	158.99	155.89	157.70
4018	NYSE	DLR	Thu, Oct 15, 2020	155.59	158.66	155.00	156.67
4017	NYSE	DLR	Wed, Oct 14, 2020	157.99	158.28	155.39	156.36
4016	NYSE	DLR	Tue, Oct 13, 2020	158.62	159.51	157.41	157.98
4015	NYSE	DLR	Mon, Oct 12, 2020	158.27	159.58	156.93	159.06
4014	NYSE	DLR	Fri, Oct 9, 2020	157.59	158.70	156.82	158.34
4013	NYSE	DLR	Thu, Oct 8, 2020	153.26	158.00	153.14	156.85
4012	NYSE	DLR	Wed, Oct 7, 2020	153.58	154.20	152.19	152.58
4011	NYSE	DLR	Tue, Oct 6, 2020	151.98	153.48	150.18	153.03
4010	NYSE	DLR	Mon, Oct 5, 2020	149.07	152.42	147.14	151.98
4009	NYSE	DLR	Fri, Oct 2, 2020	146.40	149.78	145.40	149.35
4008	NYSE	DLR	Thu, Oct 1, 2020	146.89	148.25	145.20	147.25
4007	NYSE	DLR	Wed, Sep 30, 2020	148.14	148.79	145.44	146.76
4006	NYSE	DLR	Tue, Sep 29, 2020	146.00	148.17	145.74	147.52
4005	NYSE	DLR	Mon, Sep 28, 2020	144.18	146.14	143.84	145.94
4004	NYSE	DLR	Fri, Sep 25, 2020	141.25	142.08	139.75	142.02
4003	NYSE	DLR	Thu, Sep 24, 2020	139.53	143.11	139.48	141.25
4002	NYSE	DLR	Wed, Sep 23, 2020	142.45	143.25	138.71	139.19
4001	NYSE	DLR	Tue, Sep 22, 2020	141.60	144.97	141.09	143.41
4000	NYSE	DLR	Mon, Sep 21, 2020	144.32	144.65	141.35	141.86
3999	NYSE	DLR	Fri, Sep 18, 2020	145.69	147.08	144.03	144.88
3998	NYSE	DLR	Thu, Sep 17, 2020	148.83	149.69	145.54	146.73
3997	NYSE	DLR	Wed, Sep 16, 2020	150.00	152.98	149.37	150.43
3996	NYSE	DLR	Tue, Sep 15, 2020	144.86	148.47	144.84	147.28
3995	NYSE	DLR	Mon, Sep 14, 2020	145.01	146.34	143.22	144.28
3994	NYSE	DLR	Fri, Sep 11, 2020	146.58	147.47	145.11	144.48
3993	NYSE	DLR	Thu, Sep 10, 2020	147.11	148.54	145.45	145.63
3992	NYSE	DLR	Wed, Sep 9, 2020	145.62	149.76	145.19	147.58
3991	NYSE	DLR	Tue, Sep 8, 2020	144.60	145.46	140.34	144.31
3990	NYSE	DLR	Fri, Sep 4, 2020	148.20	148.99	142.03	145.18
3989	NYSE	DLR	Thu, Sep 3, 2020	154.77	155.46	146.66	148.16
3988	NYSE	DLR	Wed, Sep 2, 2020	152.34	155.24	151.31	155.00
3987	NYSE	DLR	Tue, Sep 1, 2020	155.11	155.24	152.10	153.56
3986	NYSE	DLR	Mon, Aug 31, 2020	154.91	157.00	154.47	155.65
3985	NYSE	DLR	Fri, Aug 28, 2020	153.95	154.35	151.62	154.29
3984	NYSE	DLR	Thu, Aug 27, 2020	154.67	155.58	153.45	153.70
3983	NYSE	DLR	Wed, Aug 26, 2020	153.76	154.09	152.34	153.96
3982	NYSE	DLR	Tue, Aug 25, 2020	153.93	155.81	152.67	154.75
3981	NYSE	DLR	Mon, Aug 24, 2020	154.25	154.74	150.31	152.85
3980	NYSE	DLR	Fri, Aug 21, 2020	155.76	155.76	152.78	154.56
3979	NYSE	DLR	Thu, Aug 20, 2020	151.48	156.04	151.12	155.15
3978	NYSE	DLR	Wed, Aug 19, 2020	157.20	157.33	151.41	151.98
3977	NYSE	DLR	Tue, Aug 18, 2020	156.55	157.20	154.81	156.46
3976	NYSE	DLR	Mon, Aug 17, 2020	153.34	157.00	153.31	156.52
3975	NYSE	DLR	Fri, Aug 14, 2020	152.37	155.14	152.27	153.32
3974	NYSE	DLR	Thu, Aug 13, 2020	154.09	155.09	152.04	152.14
3973	NYSE	DLR	Wed, Aug 12, 2020	151.92	154.87	151.50	154.44
3972	NYSE	DLR	Tue, Aug 11, 2020	158.54	158.54	151.45	151.63
3971	NYSE	DLR	Mon, Aug 10, 2020	158.59	159.11	155.57	158.24
3970	NYSE	DLR	Fri, Aug 7, 2020	156.55	159.05	156.22	158.61
3969	NYSE	DLR	Thu, Aug 6, 2020	158.90	160.00	156.84	157.00
3968	NYSE	DLR	Wed, Aug 5, 2020	161.43	161.50	158.71	159.61
3967	NYSE	DLR	Tue, Aug 4, 2020	159.53	161.49	159.02	161.10
3966	NYSE	DLR	Mon, Aug 3, 2020	159.85	161.57	159.55	160.66
3965	NYSE	DLR	Fri, Jul 31, 2020	162.13	165.49	158.65	160.54
3964	NYSE	DLR	Thu, Jul 30, 2020	156.42	159.42	156.12	158.73
3963	NYSE	DLR	Wed, Jul 29, 2020	154.00	157.37	154.00	157.20
3962	NYSE	DLR	Tue, Jul 28, 2020	151.18	154.42	150.81	153.97
3961	NYSE	DLR	Mon, Jul 27, 2020	146.43	151.12	145.44	151.01
3960	NYSE	DLR	Fri, Jul 24, 2020	145.60	147.24	145.13	146.99
3959	NYSE	DLR	Thu, Jul 23, 2020	145.36	146.96	144.36	145.79
3958	NYSE	DLR	Wed, Jul 22, 2020	142.82	145.15	142.59	144.87
3957	NYSE	DLR	Tue, Jul 21, 2020	146.18	146.43	142.38	143.30
3956	NYSE	DLR	Mon, Jul 20, 2020	143.79	145.98	143.25	144.24
3955	NYSE	DLR	Fri, Jul 17, 2020	141.10	144.95	139.94	143.75
3954	NYSE	DLR	Thu, Jul 16, 2020	144.43	145.14	140.29	140.46
3953	NYSE	DLR	Wed, Jul 15, 2020	148.77	149.01	142.98	144.17
3952	NYSE	DLR	Tue, Jul 14, 2020	142.99	147.29	142.99	146.78
3951	NYSE	DLR	Mon, Jul 13, 2020	147.85	147.93	142.05	142.69
3950	NYSE	DLR	Fri, Jul 10, 2020	147.03	148.57	146.89	147.39
3949	NYSE	DLR	Thu, Jul 9, 2020	146.87	147.99	144.91	147.03
3948	NYSE	DLR	Wed, Jul 8, 2020	148.43	149.59	145.64	147.11
3947	NYSE	DLR	Tue, Jul 7, 2020	146.49	148.43	146.01	147.49
3946	NYSE	DLR	Mon, Jul 6, 2020	150.00	150.49	147.22	147.81
3945	NYSE	DLR	Thu, Jul 2, 2020	149.30	149.80	147.77	148.59
3944	NYSE	DLR	Wed, Jul 1, 2020	142.77	148.70	142.35	147.39
3943	NYSE	DLR	Tue, Jun 30, 2020	140.02	142.51	139.15	142.11
3942	NYSE	DLR	Mon, Jun 29, 2020	142.72	142.72	139.51	140.13
3941	NYSE	DLR	Fri, Jun 26, 2020	143.49	146.07	140.22	140.59
3940	NYSE	DLR	Thu, Jun 25, 2020	140.07	143.17	139.59	143.07
3939	NYSE	DLR	Wed, Jun 24, 2020	140.60	141.43	136.50	140.02
3938	NYSE	DLR	Tue, Jun 23, 2020	143.19	143.99	140.67	141.91
3937	NYSE	DLR	Mon, Jun 22, 2020	139.73	145.17	139.16	142.11
3936	NYSE	DLR	Fri, Jun 19, 2020	145.45	145.45	138.70	139.85
3935	NYSE	DLR	Thu, Jun 18, 2020	144.71	146.11	141.73	143.16
3934	NYSE	DLR	Wed, Jun 17, 2020	143.07	146.86	143.05	145.50
3933	NYSE	DLR	Tue, Jun 16, 2020	142.50	143.79	139.25	142.51
3932	NYSE	DLR	Mon, Jun 15, 2020	133.66	139.76	133.13	139.52
3931	NYSE	DLR	Fri, Jun 12, 2020	135.63	136.79	134.15	136.00
3930	NYSE	DLR	Thu, Jun 11, 2020	138.22	138.22	132.81	132.81
3929	NYSE	DLR	Wed, Jun 10, 2020	141.58	143.49	138.17	138.28
3928	NYSE	DLR	Tue, Jun 9, 2020	141.07	142.82	139.81	141.48
3927	NYSE	DLR	Mon, Jun 8, 2020	141.42	142.13	139.59	141.60
3926	NYSE	DLR	Fri, Jun 5, 2020	139.41	141.95	136.42	141.28
3925	NYSE	DLR	Thu, Jun 4, 2020	138.61	140.55	134.02	136.96
3924	NYSE	DLR	Wed, Jun 3, 2020	140.66	141.86	138.94	139.49
3923	NYSE	DLR	Tue, Jun 2, 2020	143.93	143.93	138.91	140.00
3922	NYSE	DLR	Mon, Jun 1, 2020	143.95	144.94	142.37	142.44
3921	NYSE	DLR	Fri, May 29, 2020	143.13	144.66	141.14	143.56
3920	NYSE	DLR	Thu, May 28, 2020	140.56	146.21	139.39	146.05
3919	NYSE	DLR	Wed, May 27, 2020	140.00	140.00	134.79	139.32
3918	NYSE	DLR	Tue, May 26, 2020	139.42	139.87	136.48	138.34
3917	NYSE	DLR	Fri, May 22, 2020	130.84	135.86	130.54	135.81
3916	NYSE	DLR	Thu, May 21, 2020	131.84	132.01	129.82	130.75
3915	NYSE	DLR	Wed, May 20, 2020	133.02	133.37	129.81	132.75
3914	NYSE	DLR	Tue, May 19, 2020	131.34	132.60	130.25	131.41
3913	NYSE	DLR	Mon, May 18, 2020	134.39	135.98	130.12	131.43
3912	NYSE	DLR	Fri, May 15, 2020	132.41	132.67	129.20	130.77
3911	NYSE	DLR	Thu, May 14, 2020	132.00	134.44	130.10	132.72
3910	NYSE	DLR	Wed, May 13, 2020	132.70	136.82	131.25	133.42
3909	NYSE	DLR	Tue, May 12, 2020	143.82	144.20	132.55	132.93
3908	NYSE	DLR	Mon, May 11, 2020	143.63	146.22	143.34	144.36
3907	NYSE	DLR	Fri, May 8, 2020	153.00	153.18	143.00	145.06
3906	NYSE	DLR	Thu, May 7, 2020	150.29	151.00	147.20	149.03
3905	NYSE	DLR	Wed, May 6, 2020	149.19	151.72	148.00	149.70
3904	NYSE	DLR	Tue, May 5, 2020	145.70	149.11	144.50	148.00
3903	NYSE	DLR	Mon, May 4, 2020	146.44	147.12	143.19	145.77
3902	NYSE	DLR	Fri, May 1, 2020	146.47	149.21	145.50	145.92
3901	NYSE	DLR	Thu, Apr 30, 2020	146.49	150.61	146.02	149.49
3900	NYSE	DLR	Wed, Apr 29, 2020	155.83	156.60	148.27	148.61
3899	NYSE	DLR	Tue, Apr 28, 2020	156.41	158.36	153.54	154.15
3898	NYSE	DLR	Mon, Apr 27, 2020	151.93	155.06	149.85	154.23
3897	NYSE	DLR	Fri, Apr 24, 2020	149.08	150.42	147.60	150.03
3896	NYSE	DLR	Thu, Apr 23, 2020	148.97	151.65	148.24	148.53
3895	NYSE	DLR	Wed, Apr 22, 2020	146.96	150.51	146.51	149.18
3894	NYSE	DLR	Tue, Apr 21, 2020	142.10	146.16	140.89	144.70
3893	NYSE	DLR	Mon, Apr 20, 2020	147.48	148.00	143.19	143.72
3892	NYSE	DLR	Fri, Apr 17, 2020	144.90	149.74	142.69	149.20
3891	NYSE	DLR	Thu, Apr 16, 2020	141.47	142.88	139.30	141.95
3890	NYSE	DLR	Wed, Apr 15, 2020	142.65	144.09	138.85	140.90
3889	NYSE	DLR	Tue, Apr 14, 2020	143.96	147.82	143.53	144.88
3888	NYSE	DLR	Mon, Apr 13, 2020	146.85	146.98	140.19	140.71
3887	NYSE	DLR	Thu, Apr 9, 2020	146.97	152.59	146.63	148.29
3886	NYSE	DLR	Wed, Apr 8, 2020	140.75	147.11	139.03	145.81
3885	NYSE	DLR	Tue, Apr 7, 2020	142.85	144.06	139.23	140.50
3884	NYSE	DLR	Mon, Apr 6, 2020	141.15	142.40	138.96	139.50
3883	NYSE	DLR	Fri, Apr 3, 2020	133.96	137.57	132.19	136.49
3882	NYSE	DLR	Thu, Apr 2, 2020	132.30	136.28	131.06	135.01
3881	NYSE	DLR	Wed, Apr 1, 2020	132.85	135.16	127.12	134.48
3880	NYSE	DLR	Tue, Mar 31, 2020	139.17	139.53	130.02	138.91
3879	NYSE	DLR	Mon, Mar 30, 2020	134.58	140.98	134.31	139.81
3878	NYSE	DLR	Fri, Mar 27, 2020	130.33	135.94	129.64	132.85
3877	NYSE	DLR	Thu, Mar 26, 2020	121.81	134.86	121.21	134.13
3876	NYSE	DLR	Wed, Mar 25, 2020	116.98	128.99	116.98	121.43
3875	NYSE	DLR	Tue, Mar 24, 2020	111.55	118.21	107.63	116.72
3874	NYSE	DLR	Mon, Mar 23, 2020	120.48	120.48	105.00	107.90
3873	NYSE	DLR	Fri, Mar 20, 2020	125.95	129.63	119.01	121.20
3872	NYSE	DLR	Thu, Mar 19, 2020	137.20	137.35	121.39	125.27
3871	NYSE	DLR	Wed, Mar 18, 2020	131.81	139.67	128.33	137.34
3870	NYSE	DLR	Tue, Mar 17, 2020	131.68	139.75	128.94	138.24
3869	NYSE	DLR	Mon, Mar 16, 2020	132.42	139.62	127.51	128.31
3868	NYSE	DLR	Fri, Mar 13, 2020	133.37	143.61	127.63	142.22
3867	NYSE	DLR	Thu, Mar 12, 2020	127.99	130.72	124.62	128.37
3866	NYSE	DLR	Wed, Mar 11, 2020	131.00	138.20	129.09	137.00
3865	NYSE	DLR	Tue, Mar 10, 2020	124.36	135.71	123.41	134.45
3864	NYSE	DLR	Mon, Mar 9, 2020	120.49	123.96	119.00	120.67
3863	NYSE	DLR	Fri, Mar 6, 2020	126.22	129.13	124.06	128.24
3862	NYSE	DLR	Thu, Mar 5, 2020	132.62	134.31	128.05	129.87
3861	NYSE	DLR	Wed, Mar 4, 2020	131.69	135.03	130.55	134.98
3860	NYSE	DLR	Tue, Mar 3, 2020	130.73	133.22	127.16	129.59
3859	NYSE	DLR	Mon, Mar 2, 2020	120.90	130.77	120.61	130.49
3858	NYSE	DLR	Fri, Feb 28, 2020	121.13	121.13	115.40	120.11
3857	NYSE	DLR	Thu, Feb 27, 2020	129.22	129.36	122.98	123.19
3856	NYSE	DLR	Wed, Feb 26, 2020	133.50	133.95	130.32	130.38
3855	NYSE	DLR	Tue, Feb 25, 2020	136.38	137.18	132.92	133.54
3854	NYSE	DLR	Mon, Feb 24, 2020	136.98	137.23	134.67	135.27
3853	NYSE	DLR	Fri, Feb 21, 2020	136.53	138.46	136.03	138.13
3852	NYSE	DLR	Thu, Feb 20, 2020	133.38	136.36	132.88	136.30
3851	NYSE	DLR	Wed, Feb 19, 2020	133.04	133.73	132.05	132.41
3850	NYSE	DLR	Tue, Feb 18, 2020	131.54	133.23	131.17	133.20
3849	NYSE	DLR	Fri, Feb 14, 2020	125.91	131.83	125.20	131.50
3848	NYSE	DLR	Thu, Feb 13, 2020	126.49	127.70	126.43	126.53
3847	NYSE	DLR	Wed, Feb 12, 2020	125.36	127.89	125.29	127.05
3846	NYSE	DLR	Tue, Feb 11, 2020	126.44	127.64	125.31	125.52
3845	NYSE	DLR	Mon, Feb 10, 2020	123.79	126.11	123.10	126.08
3844	NYSE	DLR	Fri, Feb 7, 2020	124.19	124.29	122.85	123.28
3843	NYSE	DLR	Thu, Feb 6, 2020	123.95	124.34	123.27	124.02
3842	NYSE	DLR	Wed, Feb 5, 2020	125.12	125.15	123.46	123.86
3841	NYSE	DLR	Tue, Feb 4, 2020	123.64	125.48	123.33	124.99
3840	NYSE	DLR	Mon, Feb 3, 2020	123.37	124.51	122.72	123.14
3839	NYSE	DLR	Fri, Jan 31, 2020	125.61	126.14	122.40	122.99
3838	NYSE	DLR	Thu, Jan 30, 2020	127.21	128.30	125.52	125.74
3837	NYSE	DLR	Wed, Jan 29, 2020	130.22	130.44	127.50	127.63
3836	NYSE	DLR	Tue, Jan 28, 2020	129.13	130.31	129.13	129.82
3835	NYSE	DLR	Mon, Jan 27, 2020	127.52	129.47	127.52	129.02
3834	NYSE	DLR	Fri, Jan 24, 2020	127.44	129.16	126.97	128.26
3833	NYSE	DLR	Thu, Jan 23, 2020	126.12	127.52	126.05	127.11
3832	NYSE	DLR	Wed, Jan 22, 2020	126.10	127.17	125.81	126.28
3831	NYSE	DLR	Tue, Jan 21, 2020	124.43	125.81	123.80	125.73
3830	NYSE	DLR	Fri, Jan 17, 2020	123.82	124.78	123.15	124.44
3829	NYSE	DLR	Thu, Jan 16, 2020	122.85	123.99	122.10	123.67
3828	NYSE	DLR	Wed, Jan 15, 2020	120.96	121.92	120.62	120.99
3827	NYSE	DLR	Tue, Jan 14, 2020	121.97	122.70	119.98	120.75
3826	NYSE	DLR	Mon, Jan 13, 2020	120.61	122.20	119.76	121.97
3825	NYSE	DLR	Fri, Jan 10, 2020	119.06	120.67	118.45	120.37
3824	NYSE	DLR	Thu, Jan 9, 2020	118.30	119.67	118.07	118.72
3823	NYSE	DLR	Wed, Jan 8, 2020	117.84	118.95	117.24	118.71
3822	NYSE	DLR	Tue, Jan 7, 2020	118.38	118.53	116.76	117.69
3821	NYSE	DLR	Mon, Jan 6, 2020	119.47	119.65	118.05	118.86
3820	NYSE	DLR	Fri, Jan 3, 2020	117.23	120.18	117.08	119.94
3819	NYSE	DLR	Thu, Jan 2, 2020	120.01	120.36	117.46	118.00
3818	NYSE	DLR	Tue, Dec 31, 2019	118.41	119.78	118.05	119.74
3817	NYSE	DLR	Mon, Dec 30, 2019	117.93	118.35	117.14	118.31
3816	NYSE	DLR	Fri, Dec 27, 2019	118.50	118.80	117.31	118.18
3815	NYSE	DLR	Thu, Dec 26, 2019	116.96	118.11	116.96	118.11
3814	NYSE	DLR	Tue, Dec 24, 2019	116.97	117.46	116.26	116.74
3813	NYSE	DLR	Mon, Dec 23, 2019	118.28	118.77	116.33	116.62
3812	NYSE	DLR	Fri, Dec 20, 2019	120.65	120.92	117.53	118.02
3811	NYSE	DLR	Thu, Dec 19, 2019	116.10	119.09	115.74	119.00
3810	NYSE	DLR	Wed, Dec 18, 2019	113.81	116.64	113.77	116.42
3809	NYSE	DLR	Tue, Dec 17, 2019	115.69	116.05	113.58	113.81
3808	NYSE	DLR	Mon, Dec 16, 2019	114.00	115.86	113.25	115.49
3807	NYSE	DLR	Fri, Dec 13, 2019	114.45	115.18	112.32	113.71
3806	NYSE	DLR	Thu, Dec 12, 2019	116.21	117.00	114.55	114.67
3805	NYSE	DLR	Wed, Dec 11, 2019	117.94	118.05	115.62	115.94
3804	NYSE	DLR	Tue, Dec 10, 2019	118.74	118.92	117.46	117.59
3803	NYSE	DLR	Mon, Dec 9, 2019	118.37	119.27	118.05	118.72
3802	NYSE	DLR	Fri, Dec 6, 2019	118.15	119.38	117.92	118.37
3801	NYSE	DLR	Thu, Dec 5, 2019	119.20	119.61	116.73	117.52
3800	NYSE	DLR	Wed, Dec 4, 2019	117.60	119.38	117.55	119.10
3799	NYSE	DLR	Tue, Dec 3, 2019	119.32	119.72	117.71	118.10
3798	NYSE	DLR	Mon, Dec 2, 2019	120.92	120.99	118.91	119.26
3797	NYSE	DLR	Fri, Nov 29, 2019	121.00	121.56	120.65	120.95
3796	NYSE	DLR	Wed, Nov 27, 2019	120.67	121.37	120.39	121.20
3795	NYSE	DLR	Tue, Nov 26, 2019	118.11	120.82	117.88	120.62
3794	NYSE	DLR	Mon, Nov 25, 2019	120.33	121.11	117.81	118.30
3793	NYSE	DLR	Fri, Nov 22, 2019	120.07	120.34	119.04	119.60
3792	NYSE	DLR	Thu, Nov 21, 2019	120.80	121.05	118.87	119.84
3791	NYSE	DLR	Wed, Nov 20, 2019	121.95	122.20	120.29	121.34
3790	NYSE	DLR	Tue, Nov 19, 2019	121.09	122.10	120.20	121.99
3789	NYSE	DLR	Mon, Nov 18, 2019	118.98	120.67	118.98	120.47
3788	NYSE	DLR	Fri, Nov 15, 2019	117.61	118.92	117.03	118.87
3787	NYSE	DLR	Thu, Nov 14, 2019	116.29	117.22	115.95	117.12
3786	NYSE	DLR	Wed, Nov 13, 2019	116.52	116.82	115.75	116.13
3785	NYSE	DLR	Tue, Nov 12, 2019	116.81	118.42	116.01	116.10
3784	NYSE	DLR	Mon, Nov 11, 2019	116.56	117.52	116.24	116.66
3783	NYSE	DLR	Fri, Nov 8, 2019	117.05	118.43	116.18	116.57
3782	NYSE	DLR	Thu, Nov 7, 2019	122.34	122.69	118.02	118.68
3781	NYSE	DLR	Wed, Nov 6, 2019	123.72	124.33	122.25	122.70
3780	NYSE	DLR	Tue, Nov 5, 2019	123.72	124.00	122.20	123.33
3779	NYSE	DLR	Mon, Nov 4, 2019	126.76	126.92	123.80	124.07
3778	NYSE	DLR	Fri, Nov 1, 2019	127.40	127.77	125.47	126.80
3777	NYSE	DLR	Thu, Oct 31, 2019	129.20	129.41	126.43	127.04
3776	NYSE	DLR	Wed, Oct 30, 2019	129.04	130.13	123.25	129.41
3775	NYSE	DLR	Tue, Oct 29, 2019	132.42	134.25	126.51	130.59
3774	NYSE	DLR	Mon, Oct 28, 2019	132.94	132.94	131.73	132.28
3773	NYSE	DLR	Fri, Oct 25, 2019	134.19	134.19	132.54	132.82
3772	NYSE	DLR	Thu, Oct 24, 2019	136.01	136.01	133.94	134.35
3771	NYSE	DLR	Wed, Oct 23, 2019	135.22	136.32	134.21	135.74
3770	NYSE	DLR	Tue, Oct 22, 2019	134.54	135.11	133.88	134.81
3769	NYSE	DLR	Mon, Oct 21, 2019	132.89	134.41	132.39	134.33
3768	NYSE	DLR	Fri, Oct 18, 2019	131.77	133.08	130.75	132.98
3767	NYSE	DLR	Thu, Oct 17, 2019	130.57	132.32	130.49	131.77
3766	NYSE	DLR	Wed, Oct 16, 2019	129.83	130.62	128.59	130.60
3765	NYSE	DLR	Tue, Oct 15, 2019	129.99	130.20	128.87	129.79
3764	NYSE	DLR	Mon, Oct 14, 2019	129.69	130.66	129.39	129.85
3763	NYSE	DLR	Fri, Oct 11, 2019	131.00	131.10	129.23	129.31
3762	NYSE	DLR	Thu, Oct 10, 2019	130.20	130.77	129.34	130.65
3761	NYSE	DLR	Wed, Oct 9, 2019	129.60	131.15	129.36	130.66
3760	NYSE	DLR	Tue, Oct 8, 2019	128.56	130.32	127.63	129.00
3759	NYSE	DLR	Mon, Oct 7, 2019	129.67	130.08	127.88	128.26
3758	NYSE	DLR	Fri, Oct 4, 2019	129.89	130.37	129.25	130.27
3757	NYSE	DLR	Thu, Oct 3, 2019	127.82	130.67	127.82	129.65
3756	NYSE	DLR	Wed, Oct 2, 2019	129.39	129.87	126.16	127.66
3755	NYSE	DLR	Tue, Oct 1, 2019	129.61	129.86	128.53	129.06
3754	NYSE	DLR	Mon, Sep 30, 2019	128.87	130.10	128.55	129.81
3753	NYSE	DLR	Fri, Sep 27, 2019	128.72	129.50	128.25	128.85
3752	NYSE	DLR	Thu, Sep 26, 2019	128.10	129.05	127.78	128.53
3751	NYSE	DLR	Wed, Sep 25, 2019	127.68	128.03	126.83	127.67
3750	NYSE	DLR	Tue, Sep 24, 2019	126.97	128.04	126.53	127.56
3749	NYSE	DLR	Mon, Sep 23, 2019	124.72	126.83	124.72	126.31
3748	NYSE	DLR	Fri, Sep 20, 2019	124.32	125.56	124.03	125.03
3747	NYSE	DLR	Thu, Sep 19, 2019	125.03	127.01	123.78	123.83
3746	NYSE	DLR	Wed, Sep 18, 2019	128.64	129.00	123.98	125.30
3745	NYSE	DLR	Tue, Sep 17, 2019	126.78	128.33	126.78	128.08
3744	NYSE	DLR	Mon, Sep 16, 2019	124.10	126.77	123.98	126.39
3743	NYSE	DLR	Fri, Sep 13, 2019	126.22	126.83	124.00	124.32
3742	NYSE	DLR	Thu, Sep 12, 2019	127.25	129.57	126.46	126.53
3741	NYSE	DLR	Wed, Sep 11, 2019	126.77	128.72	126.52	127.42
3740	NYSE	DLR	Tue, Sep 10, 2019	127.81	127.97	126.24	127.65
3739	NYSE	DLR	Mon, Sep 9, 2019	128.62	128.71	127.43	128.09
3738	NYSE	DLR	Fri, Sep 6, 2019	126.99	128.68	126.49	128.62
3737	NYSE	DLR	Thu, Sep 5, 2019	126.38	126.90	125.20	126.67
3736	NYSE	DLR	Wed, Sep 4, 2019	126.15	126.65	125.55	126.45
3735	NYSE	DLR	Tue, Sep 3, 2019	123.34	125.54	122.79	125.53
3734	NYSE	DLR	Fri, Aug 30, 2019	124.14	124.44	123.25	123.63
3733	NYSE	DLR	Thu, Aug 29, 2019	122.01	124.09	121.85	123.60
3732	NYSE	DLR	Wed, Aug 28, 2019	120.67	121.64	120.34	121.28
3731	NYSE	DLR	Tue, Aug 27, 2019	121.84	122.33	120.31	120.34
3730	NYSE	DLR	Mon, Aug 26, 2019	121.36	121.92	120.26	121.19
3729	NYSE	DLR	Fri, Aug 23, 2019	123.22	123.57	120.27	120.72
3728	NYSE	DLR	Thu, Aug 22, 2019	123.36	124.00	122.07	122.87
3727	NYSE	DLR	Wed, Aug 21, 2019	123.16	124.00	122.54	123.29
3726	NYSE	DLR	Tue, Aug 20, 2019	124.01	124.54	122.81	123.09
3725	NYSE	DLR	Mon, Aug 19, 2019	124.41	125.00	123.61	124.33
3724	NYSE	DLR	Fri, Aug 16, 2019	121.03	124.44	120.69	123.67
3723	NYSE	DLR	Thu, Aug 15, 2019	118.29	120.77	117.95	120.56
3722	NYSE	DLR	Wed, Aug 14, 2019	120.15	120.15	117.95	118.00
3721	NYSE	DLR	Tue, Aug 13, 2019	119.66	120.66	118.82	120.19
3720	NYSE	DLR	Mon, Aug 12, 2019	120.20	120.25	119.05	119.75
3719	NYSE	DLR	Fri, Aug 9, 2019	119.51	120.56	117.76	120.30
3718	NYSE	DLR	Thu, Aug 8, 2019	118.26	119.83	117.04	119.74
3717	NYSE	DLR	Wed, Aug 7, 2019	116.52	118.84	116.07	118.53
3716	NYSE	DLR	Tue, Aug 6, 2019	115.69	117.91	115.02	117.09
3715	NYSE	DLR	Mon, Aug 5, 2019	116.61	117.13	114.18	115.51
3714	NYSE	DLR	Fri, Aug 2, 2019	115.56	117.93	115.38	117.21
3713	NYSE	DLR	Thu, Aug 1, 2019	114.20	115.78	112.42	115.53
3712	NYSE	DLR	Wed, Jul 31, 2019	113.58	116.16	112.77	114.36
3711	NYSE	DLR	Tue, Jul 30, 2019	111.03	114.51	111.02	114.00
3710	NYSE	DLR	Mon, Jul 29, 2019	112.10	112.48	110.84	111.21
3709	NYSE	DLR	Fri, Jul 26, 2019	112.90	113.14	110.89	111.53
3708	NYSE	DLR	Thu, Jul 25, 2019	117.70	117.70	112.45	112.83
3707	NYSE	DLR	Wed, Jul 24, 2019	117.40	118.19	116.86	117.52
3706	NYSE	DLR	Tue, Jul 23, 2019	117.28	118.16	115.67	117.31
3705	NYSE	DLR	Mon, Jul 22, 2019	117.81	117.95	117.13	117.57
3704	NYSE	DLR	Fri, Jul 19, 2019	120.45	120.52	117.50	117.73
3703	NYSE	DLR	Thu, Jul 18, 2019	118.94	120.54	118.63	120.27
3702	NYSE	DLR	Wed, Jul 17, 2019	119.96	120.07	118.40	119.37
3701	NYSE	DLR	Tue, Jul 16, 2019	119.56	119.91	118.64	119.60
3700	NYSE	DLR	Mon, Jul 15, 2019	120.08	120.70	119.51	119.64
3699	NYSE	DLR	Fri, Jul 12, 2019	121.34	121.63	120.01	120.07
3698	NYSE	DLR	Thu, Jul 11, 2019	122.17	122.31	119.87	121.03
3697	NYSE	DLR	Wed, Jul 10, 2019	122.15	122.36	120.96	122.12
3696	NYSE	DLR	Tue, Jul 9, 2019	120.25	122.18	120.20	121.68
3695	NYSE	DLR	Mon, Jul 8, 2019	120.68	120.94	119.64	120.43
3694	NYSE	DLR	Fri, Jul 5, 2019	120.28	121.44	119.20	121.04
3693	NYSE	DLR	Wed, Jul 3, 2019	119.76	121.33	119.76	120.94
3692	NYSE	DLR	Tue, Jul 2, 2019	117.30	119.70	116.63	119.13
3691	NYSE	DLR	Mon, Jul 1, 2019	118.94	118.94	115.85	117.07
3690	NYSE	DLR	Fri, Jun 28, 2019	117.74	118.44	117.20	117.79
3689	NYSE	DLR	Thu, Jun 27, 2019	117.32	118.03	116.95	117.60
3688	NYSE	DLR	Wed, Jun 26, 2019	121.01	121.37	117.03	117.25
3687	NYSE	DLR	Tue, Jun 25, 2019	123.38	124.02	120.94	121.00
3686	NYSE	DLR	Mon, Jun 24, 2019	123.36	123.85	122.60	123.21
3685	NYSE	DLR	Fri, Jun 21, 2019	124.75	124.75	122.17	123.15
3684	NYSE	DLR	Thu, Jun 20, 2019	124.89	125.19	124.18	124.88
3683	NYSE	DLR	Wed, Jun 19, 2019	122.04	124.37	121.90	124.00
3682	NYSE	DLR	Tue, Jun 18, 2019	123.04	124.00	122.01	122.43
3681	NYSE	DLR	Mon, Jun 17, 2019	120.11	122.71	120.11	122.49
3680	NYSE	DLR	Fri, Jun 14, 2019	118.71	120.11	118.50	119.76
3679	NYSE	DLR	Thu, Jun 13, 2019	118.27	119.14	118.21	118.95
3678	NYSE	DLR	Wed, Jun 12, 2019	119.45	119.96	118.78	118.31
3677	NYSE	DLR	Tue, Jun 11, 2019	117.45	119.52	117.33	119.22
3676	NYSE	DLR	Mon, Jun 10, 2019	116.54	117.35	115.49	116.83
3675	NYSE	DLR	Fri, Jun 7, 2019	116.19	117.38	115.93	116.00
3674	NYSE	DLR	Thu, Jun 6, 2019	116.02	116.23	114.70	115.50
3673	NYSE	DLR	Wed, Jun 5, 2019	113.56	115.25	113.33	114.85
3672	NYSE	DLR	Tue, Jun 4, 2019	114.79	115.05	111.90	112.80
3671	NYSE	DLR	Mon, Jun 3, 2019	118.15	120.43	114.16	114.86
3670	NYSE	DLR	Fri, May 31, 2019	117.33	118.64	117.08	117.72
3669	NYSE	DLR	Thu, May 30, 2019	117.86	118.44	117.28	117.72
3668	NYSE	DLR	Wed, May 29, 2019	119.33	119.36	116.89	117.48
3667	NYSE	DLR	Tue, May 28, 2019	120.49	121.00	119.08	119.08
3666	NYSE	DLR	Fri, May 24, 2019	119.77	120.72	119.77	119.98
3665	NYSE	DLR	Thu, May 23, 2019	118.05	119.64	117.86	119.31
3664	NYSE	DLR	Wed, May 22, 2019	117.48	118.50	117.00	118.35
3663	NYSE	DLR	Tue, May 21, 2019	116.69	117.69	116.32	117.00
3662	NYSE	DLR	Mon, May 20, 2019	117.65	117.91	115.67	116.17
3661	NYSE	DLR	Fri, May 17, 2019	117.69	118.22	117.16	117.98
3660	NYSE	DLR	Thu, May 16, 2019	117.52	118.81	117.52	118.35
3659	NYSE	DLR	Wed, May 15, 2019	117.08	118.17	116.57	117.64
3658	NYSE	DLR	Tue, May 14, 2019	117.00	117.81	116.79	116.89
3657	NYSE	DLR	Mon, May 13, 2019	116.59	117.11	116.13	116.71
3656	NYSE	DLR	Fri, May 10, 2019	117.47	118.46	116.73	117.58
3655	NYSE	DLR	Thu, May 9, 2019	117.39	117.85	115.79	117.60
3654	NYSE	DLR	Wed, May 8, 2019	117.25	119.25	117.19	117.68
3653	NYSE	DLR	Tue, May 7, 2019	118.97	119.44	116.60	117.42
3652	NYSE	DLR	Mon, May 6, 2019	120.11	120.42	119.04	119.39
3651	NYSE	DLR	Fri, May 3, 2019	119.34	121.01	119.17	120.70
3650	NYSE	DLR	Thu, May 2, 2019	117.97	120.81	117.30	118.80
3649	NYSE	DLR	Wed, May 1, 2019	118.05	119.13	117.34	117.64
3648	NYSE	DLR	Tue, Apr 30, 2019	116.95	118.79	116.88	117.71
3647	NYSE	DLR	Mon, Apr 29, 2019	116.49	118.24	115.82	117.12
3646	NYSE	DLR	Fri, Apr 26, 2019	117.75	118.00	113.62	116.79
3645	NYSE	DLR	Thu, Apr 25, 2019	117.90	120.41	117.31	119.81
3644	NYSE	DLR	Wed, Apr 24, 2019	117.61	119.79	117.38	119.26
3643	NYSE	DLR	Tue, Apr 23, 2019	118.00	119.92	116.93	117.30
3642	NYSE	DLR	Mon, Apr 22, 2019	120.01	120.40	118.10	119.38
3641	NYSE	DLR	Thu, Apr 18, 2019	119.12	120.98	118.93	120.45
3640	NYSE	DLR	Wed, Apr 17, 2019	119.17	120.03	117.56	119.12
3639	NYSE	DLR	Tue, Apr 16, 2019	121.80	122.30	118.22	119.07
3638	NYSE	DLR	Mon, Apr 15, 2019	122.88	123.02	121.48	121.90
3637	NYSE	DLR	Fri, Apr 12, 2019	121.53	122.76	120.87	122.73
3636	NYSE	DLR	Thu, Apr 11, 2019	121.98	122.70	120.97	121.72
3635	NYSE	DLR	Wed, Apr 10, 2019	121.39	122.08	121.01	121.98
3634	NYSE	DLR	Tue, Apr 9, 2019	121.48	121.95	120.32	120.53
3633	NYSE	DLR	Mon, Apr 8, 2019	122.28	122.67	120.82	121.41
3632	NYSE	DLR	Fri, Apr 5, 2019	122.01	122.75	121.74	122.41
3631	NYSE	DLR	Thu, Apr 4, 2019	121.89	122.26	120.71	121.93
3630	NYSE	DLR	Wed, Apr 3, 2019	121.87	122.66	120.82	121.66
3629	NYSE	DLR	Tue, Apr 2, 2019	120.28	122.00	119.39	121.71
3628	NYSE	DLR	Mon, Apr 1, 2019	119.21	120.12	117.97	120.03
3627	NYSE	DLR	Fri, Mar 29, 2019	119.78	119.78	118.61	119.00
3626	NYSE	DLR	Thu, Mar 28, 2019	118.91	119.99	118.48	119.64
3625	NYSE	DLR	Wed, Mar 27, 2019	118.87	119.66	117.67	118.77
3624	NYSE	DLR	Tue, Mar 26, 2019	118.05	118.96	117.56	118.89
3623	NYSE	DLR	Mon, Mar 25, 2019	118.61	119.11	117.68	117.70
3622	NYSE	DLR	Fri, Mar 22, 2019	119.48	120.93	119.08	119.12
3621	NYSE	DLR	Thu, Mar 21, 2019	116.57	119.56	116.25	119.41
3620	NYSE	DLR	Wed, Mar 20, 2019	115.67	117.03	115.00	116.57
3619	NYSE	DLR	Tue, Mar 19, 2019	115.93	116.44	115.27	115.63
3618	NYSE	DLR	Mon, Mar 18, 2019	115.37	115.95	114.91	115.63
3617	NYSE	DLR	Fri, Mar 15, 2019	115.52	115.79	114.89	115.23
3616	NYSE	DLR	Thu, Mar 14, 2019	115.00	115.50	114.56	115.37
3615	NYSE	DLR	Wed, Mar 13, 2019	115.11	116.80	115.11	114.89
3614	NYSE	DLR	Tue, Mar 12, 2019	114.34	115.38	114.07	114.80
3613	NYSE	DLR	Mon, Mar 11, 2019	112.55	114.09	112.40	113.94
3612	NYSE	DLR	Fri, Mar 8, 2019	112.66	113.83	111.30	111.99
3611	NYSE	DLR	Thu, Mar 7, 2019	112.96	114.37	112.46	112.65
3610	NYSE	DLR	Wed, Mar 6, 2019	113.29	113.47	112.38	112.56
3609	NYSE	DLR	Tue, Mar 5, 2019	113.11	114.06	113.00	113.14
3608	NYSE	DLR	Mon, Mar 4, 2019	115.16	115.24	112.20	113.40
3607	NYSE	DLR	Fri, Mar 1, 2019	113.68	114.90	113.09	114.65
3606	NYSE	DLR	Thu, Feb 28, 2019	114.13	114.61	112.01	113.12
3605	NYSE	DLR	Wed, Feb 27, 2019	114.10	115.45	113.29	114.15
3604	NYSE	DLR	Tue, Feb 26, 2019	117.70	117.70	114.75	115.04
3603	NYSE	DLR	Mon, Feb 25, 2019	118.67	118.82	117.01	117.11
3602	NYSE	DLR	Fri, Feb 22, 2019	116.73	118.98	116.17	118.49
3601	NYSE	DLR	Thu, Feb 21, 2019	118.01	118.01	116.05	116.37
3600	NYSE	DLR	Wed, Feb 20, 2019	116.31	118.71	116.00	118.49
3599	NYSE	DLR	Tue, Feb 19, 2019	115.00	116.85	114.26	116.41
3598	NYSE	DLR	Fri, Feb 15, 2019	114.43	115.11	112.97	115.03
3597	NYSE	DLR	Thu, Feb 14, 2019	112.19	114.76	111.91	113.81
3596	NYSE	DLR	Wed, Feb 13, 2019	110.71	112.49	110.26	112.19
3595	NYSE	DLR	Tue, Feb 12, 2019	113.54	113.55	111.49	111.61
3594	NYSE	DLR	Mon, Feb 11, 2019	112.04	114.46	112.04	113.23
3593	NYSE	DLR	Fri, Feb 8, 2019	110.13	112.46	109.33	112.32
3592	NYSE	DLR	Thu, Feb 7, 2019	108.85	110.97	107.84	110.05
3591	NYSE	DLR	Wed, Feb 6, 2019	109.75	109.96	106.89	107.90
3590	NYSE	DLR	Tue, Feb 5, 2019	109.28	111.15	109.22	110.83
3589	NYSE	DLR	Mon, Feb 4, 2019	108.41	109.32	107.26	109.28
3588	NYSE	DLR	Fri, Feb 1, 2019	108.55	108.65	106.39	108.56
3587	NYSE	DLR	Thu, Jan 31, 2019	107.24	109.43	106.39	108.34
3586	NYSE	DLR	Wed, Jan 30, 2019	106.38	108.30	106.38	107.43
3585	NYSE	DLR	Tue, Jan 29, 2019	105.68	106.99	105.33	106.65
3584	NYSE	DLR	Mon, Jan 28, 2019	103.88	106.10	103.03	105.70
3583	NYSE	DLR	Fri, Jan 25, 2019	104.15	104.43	102.82	104.17
3582	NYSE	DLR	Thu, Jan 24, 2019	104.03	104.30	103.25	104.09
3581	NYSE	DLR	Wed, Jan 23, 2019	105.19	105.54	102.60	104.03
3580	NYSE	DLR	Tue, Jan 22, 2019	106.89	107.26	104.22	105.10
3579	NYSE	DLR	Fri, Jan 18, 2019	106.90	107.30	105.22	107.25
3578	NYSE	DLR	Thu, Jan 17, 2019	106.53	107.44	106.23	106.62
3577	NYSE	DLR	Wed, Jan 16, 2019	107.18	107.86	106.50	106.94
3576	NYSE	DLR	Tue, Jan 15, 2019	106.59	108.27	106.53	107.29
3575	NYSE	DLR	Mon, Jan 14, 2019	106.28	106.90	105.55	106.51
3574	NYSE	DLR	Fri, Jan 11, 2019	104.92	106.70	104.39	106.64
3573	NYSE	DLR	Thu, Jan 10, 2019	101.85	105.30	101.57	105.08
3572	NYSE	DLR	Wed, Jan 9, 2019	106.00	106.45	100.05	101.83
3571	NYSE	DLR	Tue, Jan 8, 2019	105.90	107.75	105.90	107.34
3570	NYSE	DLR	Mon, Jan 7, 2019	105.16	107.05	104.98	106.20
3569	NYSE	DLR	Fri, Jan 4, 2019	102.91	105.33	102.85	104.81
3568	NYSE	DLR	Thu, Jan 3, 2019	103.00	105.68	102.48	102.67
3567	NYSE	DLR	Wed, Jan 2, 2019	105.52	105.64	102.45	103.19
3566	NYSE	DLR	Mon, Dec 31, 2018	106.51	106.91	104.78	106.55
3565	NYSE	DLR	Fri, Dec 28, 2018	105.75	107.34	105.37	106.07
3564	NYSE	DLR	Thu, Dec 27, 2018	104.03	105.05	101.82	104.81
3563	NYSE	DLR	Wed, Dec 26, 2018	102.61	104.73	100.57	104.68
3562	NYSE	DLR	Mon, Dec 24, 2018	105.76	105.76	101.54	102.41
3561	NYSE	DLR	Fri, Dec 21, 2018	106.10	109.18	105.23	106.10
3560	NYSE	DLR	Thu, Dec 20, 2018	108.26	108.83	105.45	106.10
3559	NYSE	DLR	Wed, Dec 19, 2018	109.48	110.50	108.08	108.51
3558	NYSE	DLR	Tue, Dec 18, 2018	108.07	109.57	108.06	109.00
3557	NYSE	DLR	Mon, Dec 17, 2018	114.59	114.59	107.06	107.51
3556	NYSE	DLR	Fri, Dec 14, 2018	114.94	115.12	112.74	114.32
3555	NYSE	DLR	Thu, Dec 13, 2018	114.75	116.88	114.20	115.36
3554	NYSE	DLR	Wed, Dec 12, 2018	117.27	117.67	114.97	114.59
3553	NYSE	DLR	Tue, Dec 11, 2018	116.80	117.87	115.99	116.79
3552	NYSE	DLR	Mon, Dec 10, 2018	116.49	116.94	114.09	116.35
3551	NYSE	DLR	Fri, Dec 7, 2018	116.66	117.44	114.93	115.72
3550	NYSE	DLR	Thu, Dec 6, 2018	113.17	117.02	110.78	116.90
3549	NYSE	DLR	Tue, Dec 4, 2018	115.79	116.90	113.30	113.60
3548	NYSE	DLR	Mon, Dec 3, 2018	115.50	116.00	113.80	115.89
3547	NYSE	DLR	Fri, Nov 30, 2018	114.02	115.13	112.95	115.04
3546	NYSE	DLR	Thu, Nov 29, 2018	113.00	114.38	111.93	113.69
3545	NYSE	DLR	Wed, Nov 28, 2018	111.68	113.91	111.26	113.22
3544	NYSE	DLR	Tue, Nov 27, 2018	110.79	111.83	109.71	111.56
3543	NYSE	DLR	Mon, Nov 26, 2018	109.93	111.10	109.65	110.70
3542	NYSE	DLR	Fri, Nov 23, 2018	108.92	109.93	108.52	109.38
3541	NYSE	DLR	Wed, Nov 21, 2018	107.99	110.25	107.07	109.21
3540	NYSE	DLR	Tue, Nov 20, 2018	111.96	112.11	107.95	108.00
3539	NYSE	DLR	Mon, Nov 19, 2018	111.49	113.34	111.11	112.03
3538	NYSE	DLR	Fri, Nov 16, 2018	110.80	112.95	110.76	111.41
3537	NYSE	DLR	Thu, Nov 15, 2018	111.04	111.62	109.70	111.23
3536	NYSE	DLR	Wed, Nov 14, 2018	112.79	113.22	110.92	111.62
3535	NYSE	DLR	Tue, Nov 13, 2018	111.75	112.57	111.00	112.14
3534	NYSE	DLR	Mon, Nov 12, 2018	110.52	112.19	110.23	111.56
3533	NYSE	DLR	Fri, Nov 9, 2018	112.02	112.02	109.34	110.62
3532	NYSE	DLR	Thu, Nov 8, 2018	111.36	112.10	110.94	112.00
3531	NYSE	DLR	Wed, Nov 7, 2018	111.87	112.48	110.65	111.92
3530	NYSE	DLR	Tue, Nov 6, 2018	110.81	111.29	109.71	111.20
3529	NYSE	DLR	Mon, Nov 5, 2018	107.90	111.11	107.90	110.48
3528	NYSE	DLR	Fri, Nov 2, 2018	106.00	107.67	104.82	107.53
3527	NYSE	DLR	Thu, Nov 1, 2018	103.63	105.95	102.41	105.72
3526	NYSE	DLR	Wed, Oct 31, 2018	104.17	104.63	102.28	103.26
3525	NYSE	DLR	Tue, Oct 30, 2018	106.15	107.60	103.05	103.97
3524	NYSE	DLR	Mon, Oct 29, 2018	106.47	108.02	105.59	106.18
3523	NYSE	DLR	Fri, Oct 26, 2018	116.75	116.75	105.57	106.01
3522	NYSE	DLR	Thu, Oct 25, 2018	116.30	117.03	114.92	116.80
3521	NYSE	DLR	Wed, Oct 24, 2018	113.36	116.36	113.09	115.68
3520	NYSE	DLR	Tue, Oct 23, 2018	111.71	113.56	111.57	113.17
3519	NYSE	DLR	Mon, Oct 22, 2018	113.20	113.40	112.34	112.54
3518	NYSE	DLR	Fri, Oct 19, 2018	111.89	112.91	111.78	112.58
3517	NYSE	DLR	Thu, Oct 18, 2018	110.82	112.17	110.76	111.75
3516	NYSE	DLR	Wed, Oct 17, 2018	110.31	111.21	109.82	110.93
3515	NYSE	DLR	Tue, Oct 16, 2018	107.43	110.51	107.17	109.99
3514	NYSE	DLR	Mon, Oct 15, 2018	107.04	108.03	107.04	107.28
3513	NYSE	DLR	Fri, Oct 12, 2018	108.05	108.49	106.88	107.43
3512	NYSE	DLR	Thu, Oct 11, 2018	110.10	110.10	106.34	107.50
3511	NYSE	DLR	Wed, Oct 10, 2018	111.47	112.52	109.85	109.89
3510	NYSE	DLR	Tue, Oct 9, 2018	111.03	111.75	110.27	111.71
3509	NYSE	DLR	Mon, Oct 8, 2018	109.65	111.30	109.65	110.75
3508	NYSE	DLR	Fri, Oct 5, 2018	109.67	110.92	109.57	109.79
3507	NYSE	DLR	Thu, Oct 4, 2018	109.14	109.78	107.23	109.52
3506	NYSE	DLR	Wed, Oct 3, 2018	111.35	111.58	108.79	109.60
3505	NYSE	DLR	Tue, Oct 2, 2018	111.38	111.64	110.72	111.14
3504	NYSE	DLR	Mon, Oct 1, 2018	112.57	112.90	111.11	111.30
3503	NYSE	DLR	Fri, Sep 28, 2018	111.65	112.61	111.32	112.48
3502	NYSE	DLR	Thu, Sep 27, 2018	111.57	112.28	111.37	111.60
3501	NYSE	DLR	Wed, Sep 26, 2018	113.68	113.79	111.33	111.52
3500	NYSE	DLR	Tue, Sep 25, 2018	112.92	114.90	112.80	113.55
3499	NYSE	DLR	Mon, Sep 24, 2018	119.51	119.51	115.73	115.92
3498	NYSE	DLR	Fri, Sep 21, 2018	121.46	121.95	120.82	120.92
3497	NYSE	DLR	Thu, Sep 20, 2018	121.63	122.70	121.11	121.84
3496	NYSE	DLR	Wed, Sep 19, 2018	123.08	123.16	121.48	121.68
3495	NYSE	DLR	Tue, Sep 18, 2018	121.98	123.13	121.98	122.81
3494	NYSE	DLR	Mon, Sep 17, 2018	121.72	122.98	121.51	122.39
3493	NYSE	DLR	Fri, Sep 14, 2018	122.43	122.43	121.06	121.89
3492	NYSE	DLR	Thu, Sep 13, 2018	122.35	123.60	122.00	122.66
3491	NYSE	DLR	Wed, Sep 12, 2018	123.21	123.61	122.42	121.90
3490	NYSE	DLR	Tue, Sep 11, 2018	123.00	124.02	122.69	123.04
3489	NYSE	DLR	Mon, Sep 10, 2018	123.35	124.16	123.00	123.37
3488	NYSE	DLR	Fri, Sep 7, 2018	123.86	124.00	122.45	122.65
3487	NYSE	DLR	Thu, Sep 6, 2018	123.75	124.41	123.28	124.21
3486	NYSE	DLR	Wed, Sep 5, 2018	122.97	123.78	122.40	123.46
3485	NYSE	DLR	Tue, Sep 4, 2018	124.15	125.00	123.12	123.47
3484	NYSE	DLR	Fri, Aug 31, 2018	123.89	124.51	123.60	124.28
3483	NYSE	DLR	Thu, Aug 30, 2018	124.55	124.59	123.18	123.70
3482	NYSE	DLR	Wed, Aug 29, 2018	124.48	125.10	123.99	124.11
3481	NYSE	DLR	Tue, Aug 28, 2018	123.36	124.32	122.92	124.30
3480	NYSE	DLR	Mon, Aug 27, 2018	124.04	124.16	122.65	123.21
3479	NYSE	DLR	Fri, Aug 24, 2018	122.26	124.18	122.26	123.64
3478	NYSE	DLR	Thu, Aug 23, 2018	122.18	123.05	122.15	122.32
3477	NYSE	DLR	Wed, Aug 22, 2018	122.85	122.85	121.20	122.03
3476	NYSE	DLR	Tue, Aug 21, 2018	123.52	123.70	122.68	122.85
3475	NYSE	DLR	Mon, Aug 20, 2018	124.00	124.72	123.35	123.80
3474	NYSE	DLR	Fri, Aug 17, 2018	122.40	124.11	122.40	124.03
3473	NYSE	DLR	Thu, Aug 16, 2018	121.47	122.47	121.47	122.37
3472	NYSE	DLR	Wed, Aug 15, 2018	120.94	122.24	120.64	121.47
3471	NYSE	DLR	Tue, Aug 14, 2018	121.30	121.88	120.71	121.17
3470	NYSE	DLR	Mon, Aug 13, 2018	121.00	122.00	121.00	121.50
3469	NYSE	DLR	Fri, Aug 10, 2018	121.64	122.38	120.62	120.96
3468	NYSE	DLR	Thu, Aug 9, 2018	121.61	122.89	121.61	121.82
3467	NYSE	DLR	Wed, Aug 8, 2018	122.45	123.00	121.17	121.54
3466	NYSE	DLR	Tue, Aug 7, 2018	122.25	122.33	121.30	122.13
3465	NYSE	DLR	Mon, Aug 6, 2018	122.55	123.13	121.57	122.08
3464	NYSE	DLR	Fri, Aug 3, 2018	121.12	122.99	120.42	122.58
3463	NYSE	DLR	Thu, Aug 2, 2018	121.12	122.73	120.85	121.04
3462	NYSE	DLR	Wed, Aug 1, 2018	120.26	121.78	119.57	121.53
3461	NYSE	DLR	Tue, Jul 31, 2018	121.00	121.68	120.55	121.42
3460	NYSE	DLR	Mon, Jul 30, 2018	121.14	121.77	118.82	120.75
3459	NYSE	DLR	Fri, Jul 27, 2018	118.75	122.53	118.00	121.11
3458	NYSE	DLR	Thu, Jul 26, 2018	117.91	117.91	116.67	117.00
3457	NYSE	DLR	Wed, Jul 25, 2018	115.52	117.15	115.40	117.02
3456	NYSE	DLR	Tue, Jul 24, 2018	115.87	116.11	114.87	115.26
3455	NYSE	DLR	Mon, Jul 23, 2018	115.96	116.02	114.84	115.83
3454	NYSE	DLR	Fri, Jul 20, 2018	116.61	116.65	115.09	116.00
3453	NYSE	DLR	Thu, Jul 19, 2018	114.93	117.30	114.93	116.68
3452	NYSE	DLR	Wed, Jul 18, 2018	115.48	116.26	114.34	115.27
3451	NYSE	DLR	Tue, Jul 17, 2018	116.47	116.56	115.16	115.93
3450	NYSE	DLR	Mon, Jul 16, 2018	116.22	116.22	114.66	115.66
3449	NYSE	DLR	Fri, Jul 13, 2018	116.55	117.05	115.90	116.24
3448	NYSE	DLR	Thu, Jul 12, 2018	116.54	117.43	116.14	116.26
3447	NYSE	DLR	Wed, Jul 11, 2018	115.78	116.73	115.42	116.24
3446	NYSE	DLR	Tue, Jul 10, 2018	114.41	116.10	114.36	115.83
3445	NYSE	DLR	Mon, Jul 9, 2018	115.41	115.59	113.56	114.48
3444	NYSE	DLR	Fri, Jul 6, 2018	115.00	116.00	114.82	115.30
3443	NYSE	DLR	Thu, Jul 5, 2018	112.55	115.44	112.24	114.60
3442	NYSE	DLR	Tue, Jul 3, 2018	111.94	113.33	111.07	112.49
3441	NYSE	DLR	Mon, Jul 2, 2018	111.81	112.85	110.80	111.93
3440	NYSE	DLR	Fri, Jun 29, 2018	109.62	112.07	109.01	111.58
3439	NYSE	DLR	Thu, Jun 28, 2018	109.43	110.51	108.65	110.39
3438	NYSE	DLR	Wed, Jun 27, 2018	109.45	110.17	109.17	109.64
3437	NYSE	DLR	Tue, Jun 26, 2018	108.41	110.11	107.79	109.23
3436	NYSE	DLR	Mon, Jun 25, 2018	108.17	108.86	107.45	108.05
3435	NYSE	DLR	Fri, Jun 22, 2018	107.47	108.24	106.65	107.89
3434	NYSE	DLR	Thu, Jun 21, 2018	106.94	108.29	106.60	107.26
3433	NYSE	DLR	Wed, Jun 20, 2018	106.24	108.43	106.24	106.82
3432	NYSE	DLR	Tue, Jun 19, 2018	105.51	107.23	105.46	106.26
3431	NYSE	DLR	Mon, Jun 18, 2018	105.81	106.39	105.13	105.94
3430	NYSE	DLR	Fri, Jun 15, 2018	106.65	107.78	106.10	106.23
3429	NYSE	DLR	Thu, Jun 14, 2018	105.14	106.90	105.10	106.63
3428	NYSE	DLR	Wed, Jun 13, 2018	108.97	109.28	105.68	104.80
3427	NYSE	DLR	Tue, Jun 12, 2018	109.01	110.01	108.12	108.76
3426	NYSE	DLR	Mon, Jun 11, 2018	109.30	110.13	109.12	109.29
3425	NYSE	DLR	Fri, Jun 8, 2018	108.24	109.94	107.92	109.57
3424	NYSE	DLR	Thu, Jun 7, 2018	108.39	108.73	106.85	108.10
3423	NYSE	DLR	Wed, Jun 6, 2018	108.25	108.54	107.11	108.36
3422	NYSE	DLR	Tue, Jun 5, 2018	109.00	109.68	107.88	108.21
3421	NYSE	DLR	Mon, Jun 4, 2018	108.96	108.98	107.81	108.86
3420	NYSE	DLR	Fri, Jun 1, 2018	107.51	108.75	107.16	108.51
3419	NYSE	DLR	Thu, May 31, 2018	107.66	108.03	106.56	107.48
3418	NYSE	DLR	Wed, May 30, 2018	107.01	108.65	106.46	108.02
3417	NYSE	DLR	Tue, May 29, 2018	106.46	107.45	105.64	107.02
3416	NYSE	DLR	Fri, May 25, 2018	106.91	107.35	106.29	106.56
3415	NYSE	DLR	Thu, May 24, 2018	106.88	107.19	105.40	106.29
3414	NYSE	DLR	Wed, May 23, 2018	106.45	107.29	105.89	106.61
3413	NYSE	DLR	Tue, May 22, 2018	106.46	106.74	105.73	106.34
3412	NYSE	DLR	Mon, May 21, 2018	105.60	106.92	104.88	106.59
3411	NYSE	DLR	Fri, May 18, 2018	105.50	106.97	104.49	105.24
3410	NYSE	DLR	Thu, May 17, 2018	106.89	106.92	105.02	105.50
3409	NYSE	DLR	Wed, May 16, 2018	107.48	107.48	106.22	106.90
3408	NYSE	DLR	Tue, May 15, 2018	107.58	107.58	106.26	107.23
3407	NYSE	DLR	Mon, May 14, 2018	108.48	109.26	107.51	108.23
3406	NYSE	DLR	Fri, May 11, 2018	108.64	109.78	108.48	108.79
3405	NYSE	DLR	Thu, May 10, 2018	106.59	108.91	106.10	108.35
3404	NYSE	DLR	Wed, May 9, 2018	104.49	106.05	104.20	105.92
3403	NYSE	DLR	Tue, May 8, 2018	106.50	106.50	103.74	104.54
3402	NYSE	DLR	Mon, May 7, 2018	106.32	106.91	105.61	106.66
3401	NYSE	DLR	Fri, May 4, 2018	104.74	106.63	104.48	106.39
3400	NYSE	DLR	Thu, May 3, 2018	105.28	105.74	103.67	104.97
3399	NYSE	DLR	Wed, May 2, 2018	104.73	105.92	104.32	105.34
3398	NYSE	DLR	Tue, May 1, 2018	105.32	105.89	104.57	105.01
3397	NYSE	DLR	Mon, Apr 30, 2018	107.92	108.39	105.17	105.69
3396	NYSE	DLR	Fri, Apr 27, 2018	102.51	108.40	102.51	107.80
3395	NYSE	DLR	Thu, Apr 26, 2018	101.71	104.04	101.38	103.50
3394	NYSE	DLR	Wed, Apr 25, 2018	101.29	101.82	100.77	101.47
3393	NYSE	DLR	Tue, Apr 24, 2018	102.20	102.40	100.91	101.41
3392	NYSE	DLR	Mon, Apr 23, 2018	102.27	103.11	101.48	101.79
3391	NYSE	DLR	Fri, Apr 20, 2018	103.32	103.93	102.10	102.32
3390	NYSE	DLR	Thu, Apr 19, 2018	103.89	103.89	102.14	103.17
3389	NYSE	DLR	Wed, Apr 18, 2018	104.61	105.07	103.96	104.12
3388	NYSE	DLR	Tue, Apr 17, 2018	103.48	105.76	102.66	104.51
3387	NYSE	DLR	Mon, Apr 16, 2018	102.83	103.71	102.03	103.19
3386	NYSE	DLR	Fri, Apr 13, 2018	101.34	102.57	101.34	102.44
3385	NYSE	DLR	Thu, Apr 12, 2018	104.76	104.76	100.50	100.99
3384	NYSE	DLR	Wed, Apr 11, 2018	103.42	105.44	103.24	104.55
3383	NYSE	DLR	Tue, Apr 10, 2018	104.68	105.01	102.70	103.48
3382	NYSE	DLR	Mon, Apr 9, 2018	104.39	105.99	104.08	104.38
3381	NYSE	DLR	Fri, Apr 6, 2018	105.29	106.06	103.94	104.30
3380	NYSE	DLR	Thu, Apr 5, 2018	104.64	105.39	103.54	105.21
3379	NYSE	DLR	Wed, Apr 4, 2018	102.48	104.97	102.14	104.60
3378	NYSE	DLR	Tue, Apr 3, 2018	102.97	103.59	101.73	103.02
3377	NYSE	DLR	Mon, Apr 2, 2018	105.56	105.67	102.00	102.93
3376	NYSE	DLR	Thu, Mar 29, 2018	105.09	105.86	104.63	105.38
3375	NYSE	DLR	Wed, Mar 28, 2018	103.35	105.26	103.31	105.04
3374	NYSE	DLR	Tue, Mar 27, 2018	102.44	104.36	101.31	102.71
3373	NYSE	DLR	Mon, Mar 26, 2018	103.03	103.34	101.02	102.10
3372	NYSE	DLR	Fri, Mar 23, 2018	103.33	104.29	102.01	102.30
3371	NYSE	DLR	Thu, Mar 22, 2018	102.98	104.92	102.38	102.91
3370	NYSE	DLR	Wed, Mar 21, 2018	104.78	105.30	102.99	103.37
3369	NYSE	DLR	Tue, Mar 20, 2018	104.82	105.47	104.45	104.97
3368	NYSE	DLR	Mon, Mar 19, 2018	106.31	106.37	104.00	104.75
3367	NYSE	DLR	Fri, Mar 16, 2018	105.12	106.61	104.84	106.37
3366	NYSE	DLR	Thu, Mar 15, 2018	105.68	105.89	104.68	105.33
3365	NYSE	DLR	Wed, Mar 14, 2018	105.14	105.70	104.57	105.47
3364	NYSE	DLR	Tue, Mar 13, 2018	104.72	105.95	104.66	104.65
3363	NYSE	DLR	Mon, Mar 12, 2018	103.67	105.12	103.53	104.35
3362	NYSE	DLR	Fri, Mar 9, 2018	103.75	104.17	101.90	103.14
3361	NYSE	DLR	Thu, Mar 8, 2018	103.03	103.82	102.14	103.72
3360	NYSE	DLR	Wed, Mar 7, 2018	100.99	103.29	100.73	103.06
3359	NYSE	DLR	Tue, Mar 6, 2018	100.37	101.90	100.17	101.18
3358	NYSE	DLR	Mon, Mar 5, 2018	97.54	100.79	97.47	100.36
3357	NYSE	DLR	Fri, Mar 2, 2018	98.47	98.49	96.56	98.22
3356	NYSE	DLR	Thu, Mar 1, 2018	100.05	101.24	98.43	98.90
3355	NYSE	DLR	Wed, Feb 28, 2018	100.91	101.62	99.62	100.64
3354	NYSE	DLR	Tue, Feb 27, 2018	101.59	102.35	99.27	100.30
3353	NYSE	DLR	Mon, Feb 26, 2018	102.49	102.93	101.06	101.58
3352	NYSE	DLR	Fri, Feb 23, 2018	101.25	102.77	100.26	102.20
3351	NYSE	DLR	Thu, Feb 22, 2018	98.01	101.25	98.01	100.83
3350	NYSE	DLR	Wed, Feb 21, 2018	99.55	99.55	97.04	97.95
3349	NYSE	DLR	Tue, Feb 20, 2018	101.41	102.43	99.37	99.58
3348	NYSE	DLR	Fri, Feb 16, 2018	102.31	105.35	101.18	102.20
3347	NYSE	DLR	Thu, Feb 15, 2018	105.44	105.78	103.08	105.45
3346	NYSE	DLR	Wed, Feb 14, 2018	104.89	105.57	103.10	105.27
3345	NYSE	DLR	Tue, Feb 13, 2018	104.83	105.60	103.34	105.12
3344	NYSE	DLR	Mon, Feb 12, 2018	102.81	105.07	100.00	105.05
3343	NYSE	DLR	Fri, Feb 9, 2018	99.50	102.92	98.28	102.21
3342	NYSE	DLR	Thu, Feb 8, 2018	104.17	104.49	98.91	98.96
3341	NYSE	DLR	Wed, Feb 7, 2018	104.23	106.70	103.91	104.17
3340	NYSE	DLR	Tue, Feb 6, 2018	103.36	105.08	101.10	104.50
3339	NYSE	DLR	Mon, Feb 5, 2018	107.25	108.91	104.33	104.33
3338	NYSE	DLR	Fri, Feb 2, 2018	106.72	108.03	105.40	107.71
3337	NYSE	DLR	Thu, Feb 1, 2018	111.96	112.23	107.45	107.98
3336	NYSE	DLR	Wed, Jan 31, 2018	106.75	112.07	106.75	111.95
3335	NYSE	DLR	Tue, Jan 30, 2018	107.02	107.70	106.41	106.56
3334	NYSE	DLR	Mon, Jan 29, 2018	112.43	112.43	107.31	107.37
3333	NYSE	DLR	Fri, Jan 26, 2018	111.63	112.05	110.98	111.65
3332	NYSE	DLR	Thu, Jan 25, 2018	110.74	111.89	110.62	111.41
3331	NYSE	DLR	Wed, Jan 24, 2018	111.11	111.42	110.25	110.85
3330	NYSE	DLR	Tue, Jan 23, 2018	109.48	111.64	108.62	111.11
3329	NYSE	DLR	Mon, Jan 22, 2018	107.39	109.35	107.11	109.34
3328	NYSE	DLR	Fri, Jan 19, 2018	107.24	107.50	106.10	107.30
3327	NYSE	DLR	Thu, Jan 18, 2018	106.26	107.57	105.90	106.96
3326	NYSE	DLR	Wed, Jan 17, 2018	107.10	107.83	104.52	107.01
3325	NYSE	DLR	Tue, Jan 16, 2018	106.51	109.73	106.48	107.48
3324	NYSE	DLR	Fri, Jan 12, 2018	107.39	107.87	104.72	105.78
3323	NYSE	DLR	Thu, Jan 11, 2018	109.84	109.99	107.23	107.94
3322	NYSE	DLR	Wed, Jan 10, 2018	112.63	112.71	109.00	109.54
3321	NYSE	DLR	Tue, Jan 9, 2018	114.26	114.55	112.50	112.60
3320	NYSE	DLR	Mon, Jan 8, 2018	113.00	114.70	112.99	114.15
3319	NYSE	DLR	Fri, Jan 5, 2018	112.88	113.71	112.59	113.00
3318	NYSE	DLR	Thu, Jan 4, 2018	113.51	113.81	112.01	112.28
3317	NYSE	DLR	Wed, Jan 3, 2018	113.19	115.08	113.10	113.69
3316	NYSE	DLR	Tue, Jan 2, 2018	114.04	114.21	111.98	112.66
3315	NYSE	DLR	Fri, Dec 29, 2017	114.30	114.71	113.81	113.90
3314	NYSE	DLR	Thu, Dec 28, 2017	112.40	114.07	112.35	114.03
3313	NYSE	DLR	Wed, Dec 27, 2017	111.84	113.52	111.80	112.50
3312	NYSE	DLR	Tue, Dec 26, 2017	111.06	112.32	110.39	111.59
3311	NYSE	DLR	Fri, Dec 22, 2017	110.46	111.39	109.57	110.98
3310	NYSE	DLR	Thu, Dec 21, 2017	110.53	110.88	109.19	109.31
3309	NYSE	DLR	Wed, Dec 20, 2017	111.28	111.78	110.07	110.42
3308	NYSE	DLR	Tue, Dec 19, 2017	114.34	114.61	111.66	111.78
3307	NYSE	DLR	Mon, Dec 18, 2017	115.01	115.26	114.04	114.10
3306	NYSE	DLR	Fri, Dec 15, 2017	116.13	116.17	114.33	114.46
3305	NYSE	DLR	Thu, Dec 14, 2017	114.21	115.63	114.08	115.27
3304	NYSE	DLR	Wed, Dec 13, 2017	115.14	115.93	115.02	114.38
3303	NYSE	DLR	Tue, Dec 12, 2017	114.84	115.44	113.48	114.90
3302	NYSE	DLR	Mon, Dec 11, 2017	114.71	115.09	113.55	114.95
3301	NYSE	DLR	Fri, Dec 8, 2017	114.82	115.83	114.30	114.81
3300	NYSE	DLR	Thu, Dec 7, 2017	112.74	114.89	111.78	114.14
3299	NYSE	DLR	Wed, Dec 6, 2017	112.57	113.89	112.16	112.64
3298	NYSE	DLR	Tue, Dec 5, 2017	110.49	113.75	110.09	113.02
3297	NYSE	DLR	Mon, Dec 4, 2017	118.69	118.80	110.49	110.59
3296	NYSE	DLR	Fri, Dec 1, 2017	117.11	118.82	116.20	118.81
3295	NYSE	DLR	Thu, Nov 30, 2017	117.40	118.09	116.48	116.70
3294	NYSE	DLR	Wed, Nov 29, 2017	118.35	118.66	115.90	116.99
3293	NYSE	DLR	Tue, Nov 28, 2017	117.92	118.94	117.54	118.53
3292	NYSE	DLR	Mon, Nov 27, 2017	117.87	118.32	117.38	118.06
3291	NYSE	DLR	Fri, Nov 24, 2017	117.35	117.90	116.56	117.54
3290	NYSE	DLR	Wed, Nov 22, 2017	118.36	118.68	117.00	117.21
3289	NYSE	DLR	Tue, Nov 21, 2017	117.63	118.49	117.06	118.28
3288	NYSE	DLR	Mon, Nov 20, 2017	118.10	118.61	117.34	117.41
3287	NYSE	DLR	Fri, Nov 17, 2017	119.75	120.00	117.84	118.11
3286	NYSE	DLR	Thu, Nov 16, 2017	120.17	121.25	119.61	120.27
3285	NYSE	DLR	Wed, Nov 15, 2017	123.10	123.27	119.99	120.15
3284	NYSE	DLR	Tue, Nov 14, 2017	122.28	123.42	121.66	122.72
3283	NYSE	DLR	Mon, Nov 13, 2017	121.21	123.84	120.68	122.70
3282	NYSE	DLR	Fri, Nov 10, 2017	121.86	121.95	120.48	120.85
3281	NYSE	DLR	Thu, Nov 9, 2017	123.17	123.38	122.10	122.24
3280	NYSE	DLR	Wed, Nov 8, 2017	121.98	123.99	121.40	123.50
3279	NYSE	DLR	Tue, Nov 7, 2017	121.56	122.02	120.48	122.01
3278	NYSE	DLR	Mon, Nov 6, 2017	119.67	122.08	119.67	121.83
3277	NYSE	DLR	Fri, Nov 3, 2017	118.15	119.65	117.61	119.06
3276	NYSE	DLR	Thu, Nov 2, 2017	117.29	119.30	116.97	118.77
3275	NYSE	DLR	Wed, Nov 1, 2017	118.85	118.85	116.86	116.94
3274	NYSE	DLR	Tue, Oct 31, 2017	117.74	118.55	116.85	118.44
3273	NYSE	DLR	Mon, Oct 30, 2017	116.55	118.50	116.46	117.59
3272	NYSE	DLR	Fri, Oct 27, 2017	115.62	117.10	114.51	116.55
3271	NYSE	DLR	Thu, Oct 26, 2017	122.85	123.50	115.60	115.81
3270	NYSE	DLR	Wed, Oct 25, 2017	121.01	123.50	121.01	122.98
3269	NYSE	DLR	Tue, Oct 24, 2017	120.34	121.59	119.78	121.19
3268	NYSE	DLR	Mon, Oct 23, 2017	122.16	123.58	120.06	120.22
3267	NYSE	DLR	Fri, Oct 20, 2017	124.00	124.16	123.00	123.39
3266	NYSE	DLR	Thu, Oct 19, 2017	123.07	123.99	122.50	123.88
3265	NYSE	DLR	Wed, Oct 18, 2017	122.51	123.94	122.33	123.85
3264	NYSE	DLR	Tue, Oct 17, 2017	121.58	123.14	121.46	122.72
3263	NYSE	DLR	Mon, Oct 16, 2017	121.51	122.19	121.17	121.74
3262	NYSE	DLR	Fri, Oct 13, 2017	123.00	123.18	121.39	121.78
3261	NYSE	DLR	Thu, Oct 12, 2017	121.20	122.78	120.81	122.75
3260	NYSE	DLR	Wed, Oct 11, 2017	119.74	121.17	119.47	120.62
3259	NYSE	DLR	Tue, Oct 10, 2017	119.23	120.72	118.88	119.76
3258	NYSE	DLR	Mon, Oct 9, 2017	118.21	119.33	118.11	118.96
3257	NYSE	DLR	Fri, Oct 6, 2017	118.10	118.39	117.09	118.22
3256	NYSE	DLR	Thu, Oct 5, 2017	117.05	118.44	116.26	118.41
3255	NYSE	DLR	Wed, Oct 4, 2017	116.18	117.08	115.07	117.05
3254	NYSE	DLR	Tue, Oct 3, 2017	118.33	118.56	116.36	116.50
3253	NYSE	DLR	Mon, Oct 2, 2017	118.66	119.30	118.17	118.46
3252	NYSE	DLR	Fri, Sep 29, 2017	115.84	118.60	115.79	118.33
3251	NYSE	DLR	Thu, Sep 28, 2017	114.78	116.18	114.44	116.16
3250	NYSE	DLR	Wed, Sep 27, 2017	113.04	115.26	112.14	115.25
3249	NYSE	DLR	Tue, Sep 26, 2017	114.20	114.33	113.21	113.29
3248	NYSE	DLR	Mon, Sep 25, 2017	114.51	114.74	113.75	114.22
3247	NYSE	DLR	Fri, Sep 22, 2017	116.40	116.55	113.90	114.51
3246	NYSE	DLR	Thu, Sep 21, 2017	115.14	117.62	115.01	116.23
3245	NYSE	DLR	Wed, Sep 20, 2017	117.65	117.75	114.15	114.95
3244	NYSE	DLR	Tue, Sep 19, 2017	117.21	117.45	115.65	117.26
3243	NYSE	DLR	Mon, Sep 18, 2017	117.72	118.03	116.17	117.10
3242	NYSE	DLR	Fri, Sep 15, 2017	120.79	121.09	117.00	117.59
3241	NYSE	DLR	Thu, Sep 14, 2017	120.85	121.05	118.50	120.93
3240	NYSE	DLR	Wed, Sep 13, 2017	124.47	124.70	120.01	120.61
3239	NYSE	DLR	Tue, Sep 12, 2017	125.90	126.51	123.81	124.78
3238	NYSE	DLR	Mon, Sep 11, 2017	121.77	127.23	121.77	126.04
3237	NYSE	DLR	Fri, Sep 8, 2017	120.71	121.22	120.01	120.63
3236	NYSE	DLR	Thu, Sep 7, 2017	119.97	122.13	119.46	121.43
3235	NYSE	DLR	Wed, Sep 6, 2017	119.45	120.21	118.46	119.69
3234	NYSE	DLR	Tue, Sep 5, 2017	117.74	119.24	117.09	119.18
3233	NYSE	DLR	Fri, Sep 1, 2017	118.42	118.42	117.24	117.71
3232	NYSE	DLR	Thu, Aug 31, 2017	118.30	119.00	117.89	118.34
3231	NYSE	DLR	Wed, Aug 30, 2017	117.12	118.06	117.03	118.06
3230	NYSE	DLR	Tue, Aug 29, 2017	117.55	118.00	116.77	117.37
3229	NYSE	DLR	Mon, Aug 28, 2017	118.29	118.89	116.90	117.57
3228	NYSE	DLR	Fri, Aug 25, 2017	118.62	118.80	117.57	118.14
3227	NYSE	DLR	Thu, Aug 24, 2017	118.38	118.86	117.65	117.94
3226	NYSE	DLR	Wed, Aug 23, 2017	117.59	118.58	117.04	118.14
3225	NYSE	DLR	Tue, Aug 22, 2017	116.46	118.07	116.19	117.63
3224	NYSE	DLR	Mon, Aug 21, 2017	115.00	116.80	114.69	116.44
3223	NYSE	DLR	Fri, Aug 18, 2017	115.17	115.47	113.89	114.86
3222	NYSE	DLR	Thu, Aug 17, 2017	116.38	116.87	115.30	115.49
3221	NYSE	DLR	Wed, Aug 16, 2017	115.14	116.84	115.01	116.49
3220	NYSE	DLR	Tue, Aug 15, 2017	114.72	115.16	113.58	115.13
3219	NYSE	DLR	Mon, Aug 14, 2017	112.54	115.13	112.30	114.85
3218	NYSE	DLR	Fri, Aug 11, 2017	113.04	113.17	110.67	111.82
3217	NYSE	DLR	Thu, Aug 10, 2017	114.08	114.53	112.82	112.85
3216	NYSE	DLR	Wed, Aug 9, 2017	114.00	114.62	113.44	114.41
3215	NYSE	DLR	Tue, Aug 8, 2017	114.32	114.57	113.39	113.77
3214	NYSE	DLR	Mon, Aug 7, 2017	115.20	115.37	114.12	114.56
3213	NYSE	DLR	Fri, Aug 4, 2017	115.71	116.43	114.90	115.20
3212	NYSE	DLR	Thu, Aug 3, 2017	117.11	117.20	115.05	115.75
3211	NYSE	DLR	Wed, Aug 2, 2017	117.55	117.56	116.15	117.13
3210	NYSE	DLR	Tue, Aug 1, 2017	115.45	118.24	115.41	117.59
3209	NYSE	DLR	Mon, Jul 31, 2017	113.00	115.44	112.70	115.34
3208	NYSE	DLR	Fri, Jul 28, 2017	114.11	114.89	112.20	113.18
3207	NYSE	DLR	Thu, Jul 27, 2017	113.32	114.67	112.38	114.15
3206	NYSE	DLR	Wed, Jul 26, 2017	112.39	113.50	112.11	113.32
3205	NYSE	DLR	Tue, Jul 25, 2017	113.40	113.40	111.89	112.44
3204	NYSE	DLR	Mon, Jul 24, 2017	112.50	113.65	112.01	113.25
3203	NYSE	DLR	Fri, Jul 21, 2017	112.09	112.74	111.77	112.46
3202	NYSE	DLR	Thu, Jul 20, 2017	112.50	113.12	112.04	112.11
3201	NYSE	DLR	Wed, Jul 19, 2017	112.56	113.18	111.48	112.35
3200	NYSE	DLR	Tue, Jul 18, 2017	112.59	113.46	112.27	113.01
3199	NYSE	DLR	Mon, Jul 17, 2017	112.14	112.78	111.58	112.71
3198	NYSE	DLR	Fri, Jul 14, 2017	113.22	114.20	112.10	112.43
3197	NYSE	DLR	Thu, Jul 13, 2017	111.95	112.79	111.38	112.50
3196	NYSE	DLR	Wed, Jul 12, 2017	110.39	112.23	109.98	112.00
3195	NYSE	DLR	Tue, Jul 11, 2017	109.99	110.64	109.03	109.60
3194	NYSE	DLR	Mon, Jul 10, 2017	110.39	111.26	110.02	110.06
3193	NYSE	DLR	Fri, Jul 7, 2017	109.70	111.00	109.35	110.15
3192	NYSE	DLR	Thu, Jul 6, 2017	110.54	110.93	108.73	109.36
3191	NYSE	DLR	Wed, Jul 5, 2017	113.17	113.73	110.34	111.00
3190	NYSE	DLR	Mon, Jul 3, 2017	113.54	113.78	111.94	113.31
3189	NYSE	DLR	Fri, Jun 30, 2017	112.76	113.57	112.35	112.95
3188	NYSE	DLR	Thu, Jun 29, 2017	114.92	115.15	111.85	112.93
3187	NYSE	DLR	Wed, Jun 28, 2017	116.89	117.07	114.70	115.36
3186	NYSE	DLR	Tue, Jun 27, 2017	119.87	120.00	116.58	116.64
3185	NYSE	DLR	Mon, Jun 26, 2017	120.99	121.53	119.79	120.15
3184	NYSE	DLR	Fri, Jun 23, 2017	120.27	121.50	120.08	120.54
3183	NYSE	DLR	Thu, Jun 22, 2017	119.14	120.69	118.30	120.42
3182	NYSE	DLR	Wed, Jun 21, 2017	117.53	119.17	117.47	119.08
3181	NYSE	DLR	Tue, Jun 20, 2017	116.59	117.83	116.32	117.64
3180	NYSE	DLR	Mon, Jun 19, 2017	117.47	117.47	115.46	116.55
3179	NYSE	DLR	Fri, Jun 16, 2017	118.02	118.18	115.96	116.61
3178	NYSE	DLR	Thu, Jun 15, 2017	117.00	118.54	116.53	117.75
3177	NYSE	DLR	Wed, Jun 14, 2017	116.57	118.70	115.34	117.45
3176	NYSE	DLR	Tue, Jun 13, 2017	113.80	115.39	113.10	115.36
3175	NYSE	DLR	Mon, Jun 12, 2017	113.28	114.72	110.87	113.77
3174	NYSE	DLR	Fri, Jun 9, 2017	113.95	117.99	111.67	113.32
3173	NYSE	DLR	Thu, Jun 8, 2017	118.32	118.95	115.10	116.75
3172	NYSE	DLR	Wed, Jun 7, 2017	118.90	119.50	117.77	118.02
3171	NYSE	DLR	Tue, Jun 6, 2017	119.01	120.04	118.46	118.83
3170	NYSE	DLR	Mon, Jun 5, 2017	119.72	119.92	118.46	118.96
3169	NYSE	DLR	Fri, Jun 2, 2017	118.29	119.77	118.19	119.77
3168	NYSE	DLR	Thu, Jun 1, 2017	118.18	118.50	117.47	117.80
3167	NYSE	DLR	Wed, May 31, 2017	118.12	118.93	117.42	118.19
3166	NYSE	DLR	Tue, May 30, 2017	117.36	118.56	117.35	118.00
3165	NYSE	DLR	Fri, May 26, 2017	118.86	119.14	116.96	117.81
3164	NYSE	DLR	Thu, May 25, 2017	117.36	119.46	116.80	118.76
3163	NYSE	DLR	Wed, May 24, 2017	116.32	117.76	116.32	117.17
3162	NYSE	DLR	Tue, May 23, 2017	116.24	116.57	115.83	116.19
3161	NYSE	DLR	Mon, May 22, 2017	115.18	116.63	114.45	115.88
3160	NYSE	DLR	Fri, May 19, 2017	114.70	115.91	114.14	114.84
3159	NYSE	DLR	Thu, May 18, 2017	115.21	115.21	113.36	114.66
3158	NYSE	DLR	Wed, May 17, 2017	113.56	115.98	112.68	115.21
3157	NYSE	DLR	Tue, May 16, 2017	115.83	115.97	114.62	115.22
3156	NYSE	DLR	Mon, May 15, 2017	114.99	116.08	114.75	115.96
3155	NYSE	DLR	Fri, May 12, 2017	113.64	115.31	113.45	115.08
3154	NYSE	DLR	Thu, May 11, 2017	114.12	114.47	113.36	113.67
3153	NYSE	DLR	Wed, May 10, 2017	113.95	114.91	113.71	114.43
3152	NYSE	DLR	Tue, May 9, 2017	113.70	114.60	113.17	114.00
3151	NYSE	DLR	Mon, May 8, 2017	114.17	114.26	112.61	113.54
3150	NYSE	DLR	Fri, May 5, 2017	112.05	113.87	112.05	113.81
3149	NYSE	DLR	Thu, May 4, 2017	111.43	111.91	110.25	111.87
3148	NYSE	DLR	Wed, May 3, 2017	113.37	113.37	111.48	111.51
3147	NYSE	DLR	Tue, May 2, 2017	114.42	114.50	112.40	112.77
3146	NYSE	DLR	Mon, May 1, 2017	115.20	115.35	113.71	114.26
3145	NYSE	DLR	Fri, Apr 28, 2017	113.00	115.47	112.75	114.84
3144	NYSE	DLR	Thu, Apr 27, 2017	111.36	113.55	111.23	113.29
3143	NYSE	DLR	Wed, Apr 26, 2017	111.90	111.94	111.10	111.22
3142	NYSE	DLR	Tue, Apr 25, 2017	112.20	112.63	111.90	112.09
3141	NYSE	DLR	Mon, Apr 24, 2017	113.27	113.68	111.26	111.95
3140	NYSE	DLR	Fri, Apr 21, 2017	113.17	113.72	112.72	112.88
3139	NYSE	DLR	Thu, Apr 20, 2017	113.03	113.58	112.62	113.28
3138	NYSE	DLR	Wed, Apr 19, 2017	112.00	113.14	111.64	113.02
3137	NYSE	DLR	Tue, Apr 18, 2017	111.11	112.33	110.91	112.00
3136	NYSE	DLR	Mon, Apr 17, 2017	109.95	111.25	109.56	111.24
3135	NYSE	DLR	Thu, Apr 13, 2017	109.92	110.11	109.36	109.61
3134	NYSE	DLR	Wed, Apr 12, 2017	109.44	110.00	109.02	109.92
3133	NYSE	DLR	Tue, Apr 11, 2017	109.39	109.80	108.67	109.42
3132	NYSE	DLR	Mon, Apr 10, 2017	108.66	109.55	108.40	109.30
3131	NYSE	DLR	Fri, Apr 7, 2017	108.13	109.41	107.80	108.70
3130	NYSE	DLR	Thu, Apr 6, 2017	106.97	108.32	106.34	108.23
3129	NYSE	DLR	Wed, Apr 5, 2017	105.79	107.78	105.57	106.88
3128	NYSE	DLR	Tue, Apr 4, 2017	106.20	106.45	105.55	105.88
3127	NYSE	DLR	Mon, Apr 3, 2017	106.40	106.62	105.17	106.19
3126	NYSE	DLR	Fri, Mar 31, 2017	105.13	106.67	105.03	106.39
3125	NYSE	DLR	Thu, Mar 30, 2017	105.01	105.75	104.54	105.44
3124	NYSE	DLR	Wed, Mar 29, 2017	103.46	105.50	103.38	105.37
3123	NYSE	DLR	Tue, Mar 28, 2017	103.00	103.64	102.22	103.50
3122	NYSE	DLR	Mon, Mar 27, 2017	103.55	103.94	102.19	102.80
3121	NYSE	DLR	Fri, Mar 24, 2017	105.11	105.52	103.67	103.74
3120	NYSE	DLR	Thu, Mar 23, 2017	104.61	105.82	104.16	104.90
3119	NYSE	DLR	Wed, Mar 22, 2017	104.10	104.88	103.45	104.63
3118	NYSE	DLR	Tue, Mar 21, 2017	104.11	105.00	103.35	103.46
3117	NYSE	DLR	Mon, Mar 20, 2017	102.95	104.38	102.94	103.73
3116	NYSE	DLR	Fri, Mar 17, 2017	103.60	104.28	102.88	102.89
3115	NYSE	DLR	Thu, Mar 16, 2017	104.40	104.85	102.95	103.41
3114	NYSE	DLR	Wed, Mar 15, 2017	103.00	104.77	103.00	104.51
3113	NYSE	DLR	Tue, Mar 14, 2017	103.15	103.16	102.11	102.40
3112	NYSE	DLR	Mon, Mar 13, 2017	103.33	103.49	101.85	103.16
3111	NYSE	DLR	Fri, Mar 10, 2017	104.79	105.88	103.39	103.90
3110	NYSE	DLR	Thu, Mar 9, 2017	104.31	104.95	103.24	103.98
3109	NYSE	DLR	Wed, Mar 8, 2017	107.21	107.21	104.29	104.38
3108	NYSE	DLR	Tue, Mar 7, 2017	107.25	108.22	106.85	107.48
3107	NYSE	DLR	Mon, Mar 6, 2017	108.00	108.16	106.94	107.70
3106	NYSE	DLR	Fri, Mar 3, 2017	107.18	108.54	106.66	108.33
3105	NYSE	DLR	Thu, Mar 2, 2017	107.99	108.63	106.44	107.36
3104	NYSE	DLR	Wed, Mar 1, 2017	107.43	108.55	106.27	108.04
3103	NYSE	DLR	Tue, Feb 28, 2017	107.63	108.43	106.87	108.00
3102	NYSE	DLR	Mon, Feb 27, 2017	108.03	108.44	107.46	107.61
3101	NYSE	DLR	Fri, Feb 24, 2017	105.97	108.41	105.55	107.83
3100	NYSE	DLR	Thu, Feb 23, 2017	104.10	106.07	103.54	105.83
3099	NYSE	DLR	Wed, Feb 22, 2017	104.61	105.80	103.23	103.70
3098	NYSE	DLR	Tue, Feb 21, 2017	104.15	104.97	103.88	104.72
3097	NYSE	DLR	Fri, Feb 17, 2017	105.07	106.00	101.70	104.15
3096	NYSE	DLR	Thu, Feb 16, 2017	104.74	105.59	102.82	103.14
3095	NYSE	DLR	Wed, Feb 15, 2017	104.86	104.86	103.44	104.43
3094	NYSE	DLR	Tue, Feb 14, 2017	107.20	107.20	105.00	105.30
3093	NYSE	DLR	Mon, Feb 13, 2017	107.65	107.97	107.00	107.24
3092	NYSE	DLR	Fri, Feb 10, 2017	107.72	108.08	106.18	107.20
3091	NYSE	DLR	Thu, Feb 9, 2017	107.82	108.18	106.66	107.77
3090	NYSE	DLR	Wed, Feb 8, 2017	107.27	108.54	106.63	107.75
3089	NYSE	DLR	Tue, Feb 7, 2017	107.01	107.81	106.58	107.14
3088	NYSE	DLR	Mon, Feb 6, 2017	107.37	107.61	105.54	106.89
3087	NYSE	DLR	Fri, Feb 3, 2017	107.72	109.00	107.39	107.75
3086	NYSE	DLR	Thu, Feb 2, 2017	106.70	107.50	106.22	106.87
3085	NYSE	DLR	Wed, Feb 1, 2017	107.47	107.76	106.22	106.40
3084	NYSE	DLR	Tue, Jan 31, 2017	106.59	108.07	106.59	107.63
3083	NYSE	DLR	Mon, Jan 30, 2017	106.54	106.54	105.76	106.42
3082	NYSE	DLR	Fri, Jan 27, 2017	107.76	107.80	105.93	106.43
3081	NYSE	DLR	Thu, Jan 26, 2017	107.59	108.35	107.00	107.57
3080	NYSE	DLR	Wed, Jan 25, 2017	107.30	108.00	106.50	107.39
3079	NYSE	DLR	Tue, Jan 24, 2017	106.09	107.72	105.77	107.35
3078	NYSE	DLR	Mon, Jan 23, 2017	105.70	106.39	105.52	106.05
3077	NYSE	DLR	Fri, Jan 20, 2017	105.10	106.40	105.07	105.80
3076	NYSE	DLR	Thu, Jan 19, 2017	103.78	104.90	103.10	104.75
3075	NYSE	DLR	Wed, Jan 18, 2017	102.94	105.00	102.85	104.63
3074	NYSE	DLR	Tue, Jan 17, 2017	102.89	103.77	102.50	103.34
3073	NYSE	DLR	Fri, Jan 13, 2017	102.24	102.94	102.09	102.29
3072	NYSE	DLR	Thu, Jan 12, 2017	102.04	103.21	101.57	102.50
3071	NYSE	DLR	Wed, Jan 11, 2017	102.17	103.29	101.95	102.20
3070	NYSE	DLR	Tue, Jan 10, 2017	103.01	103.28	101.97	102.36
3069	NYSE	DLR	Mon, Jan 9, 2017	103.62	103.87	102.02	102.80
3068	NYSE	DLR	Fri, Jan 6, 2017	104.89	105.23	103.69	104.04
3067	NYSE	DLR	Thu, Jan 5, 2017	102.29	105.32	101.77	105.24
3066	NYSE	DLR	Wed, Jan 4, 2017	99.43	103.43	99.13	102.51
3065	NYSE	DLR	Tue, Jan 3, 2017	98.89	99.39	98.03	99.36
3064	NYSE	DLR	Fri, Dec 30, 2016	98.15	98.79	97.40	98.26
3063	NYSE	DLR	Thu, Dec 29, 2016	96.21	98.76	96.10	98.41
3062	NYSE	DLR	Wed, Dec 28, 2016	96.65	96.91	95.50	96.02
3061	NYSE	DLR	Tue, Dec 27, 2016	96.64	97.18	96.00	96.42
3060	NYSE	DLR	Fri, Dec 23, 2016	96.47	97.32	96.12	96.35
3059	NYSE	DLR	Thu, Dec 22, 2016	95.16	96.52	94.62	96.19
3058	NYSE	DLR	Wed, Dec 21, 2016	95.85	97.84	95.27	95.32
3057	NYSE	DLR	Tue, Dec 20, 2016	96.59	98.14	95.36	95.75
3056	NYSE	DLR	Mon, Dec 19, 2016	96.04	96.63	94.90	96.60
3055	NYSE	DLR	Fri, Dec 16, 2016	95.12	96.59	94.21	94.59
3054	NYSE	DLR	Thu, Dec 15, 2016	94.18	96.02	93.39	94.33
3053	NYSE	DLR	Wed, Dec 14, 2016	97.00	97.09	94.40	94.53
3052	NYSE	DLR	Tue, Dec 13, 2016	96.47	97.21	94.86	96.68
3051	NYSE	DLR	Mon, Dec 12, 2016	93.75	96.92	93.75	95.59
3050	NYSE	DLR	Fri, Dec 9, 2016	94.75	95.70	93.43	94.01
3049	NYSE	DLR	Thu, Dec 8, 2016	92.90	94.45	92.41	94.21
3048	NYSE	DLR	Wed, Dec 7, 2016	90.15	92.49	90.12	92.25
3047	NYSE	DLR	Tue, Dec 6, 2016	90.17	91.47	89.50	89.73
3046	NYSE	DLR	Mon, Dec 5, 2016	89.19	90.26	89.10	89.84
3045	NYSE	DLR	Fri, Dec 2, 2016	88.66	90.82	88.65	89.10
3044	NYSE	DLR	Thu, Dec 1, 2016	91.59	92.12	88.22	88.64
3043	NYSE	DLR	Wed, Nov 30, 2016	92.97	92.97	91.63	92.33
3042	NYSE	DLR	Tue, Nov 29, 2016	91.71	94.09	91.65	93.50
3041	NYSE	DLR	Mon, Nov 28, 2016	90.93	91.95	90.50	91.53
3040	NYSE	DLR	Fri, Nov 25, 2016	89.74	91.40	89.65	90.95
3039	NYSE	DLR	Wed, Nov 23, 2016	91.22	92.00	89.04	89.70
3038	NYSE	DLR	Tue, Nov 22, 2016	89.79	92.10	89.20	91.99
3037	NYSE	DLR	Mon, Nov 21, 2016	89.70	90.87	89.04	89.30
3036	NYSE	DLR	Fri, Nov 18, 2016	87.95	89.17	86.70	88.94
3035	NYSE	DLR	Thu, Nov 17, 2016	89.11	89.79	86.19	87.54
3034	NYSE	DLR	Wed, Nov 16, 2016	89.98	90.38	88.15	89.14
3033	NYSE	DLR	Tue, Nov 15, 2016	90.10	92.09	89.72	90.61
3032	NYSE	DLR	Mon, Nov 14, 2016	87.78	89.99	85.63	89.97
3031	NYSE	DLR	Fri, Nov 11, 2016	88.23	89.46	87.12	87.93
3030	NYSE	DLR	Thu, Nov 10, 2016	90.84	91.32	87.43	88.23
3029	NYSE	DLR	Wed, Nov 9, 2016	92.07	93.13	90.24	91.23
3028	NYSE	DLR	Tue, Nov 8, 2016	93.63	95.47	92.37	94.88
3027	NYSE	DLR	Mon, Nov 7, 2016	92.04	94.02	92.04	93.31
3026	NYSE	DLR	Fri, Nov 4, 2016	88.92	91.10	88.42	90.83
3025	NYSE	DLR	Thu, Nov 3, 2016	88.17	88.84	86.56	88.70
3024	NYSE	DLR	Wed, Nov 2, 2016	89.87	90.29	88.19	88.21
3023	NYSE	DLR	Tue, Nov 1, 2016	93.43	93.71	89.34	89.78
3022	NYSE	DLR	Mon, Oct 31, 2016	93.11	93.62	91.96	93.43
3021	NYSE	DLR	Fri, Oct 28, 2016	92.12	93.87	90.51	92.61
3020	NYSE	DLR	Thu, Oct 27, 2016	97.66	97.66	90.65	92.02
3019	NYSE	DLR	Wed, Oct 26, 2016	96.27	97.17	95.61	96.55
3018	NYSE	DLR	Tue, Oct 25, 2016	96.17	97.03	94.76	96.90
3017	NYSE	DLR	Mon, Oct 24, 2016	96.41	97.12	95.32	95.98
3016	NYSE	DLR	Fri, Oct 21, 2016	95.27	96.20	95.03	95.68
3015	NYSE	DLR	Thu, Oct 20, 2016	96.42	97.18	95.82	96.01
3014	NYSE	DLR	Wed, Oct 19, 2016	96.75	97.11	95.43	96.50
3013	NYSE	DLR	Tue, Oct 18, 2016	95.75	97.11	95.06	96.57
3012	NYSE	DLR	Mon, Oct 17, 2016	94.76	95.30	94.34	94.94
3011	NYSE	DLR	Fri, Oct 14, 2016	94.70	95.70	93.69	94.71
3010	NYSE	DLR	Thu, Oct 13, 2016	93.06	94.71	92.45	94.58
3009	NYSE	DLR	Wed, Oct 12, 2016	91.71	93.41	91.21	93.32
3008	NYSE	DLR	Tue, Oct 11, 2016	92.41	92.73	91.08	91.52
3007	NYSE	DLR	Mon, Oct 10, 2016	91.66	93.06	91.66	92.50
3006	NYSE	DLR	Fri, Oct 7, 2016	91.44	93.77	90.73	91.62
3005	NYSE	DLR	Thu, Oct 6, 2016	90.13	91.97	89.18	90.99
3004	NYSE	DLR	Wed, Oct 5, 2016	92.26	92.50	89.60	90.83
3003	NYSE	DLR	Tue, Oct 4, 2016	93.99	94.00	91.19	92.18
3002	NYSE	DLR	Mon, Oct 3, 2016	96.76	96.76	93.75	94.60
3001	NYSE	DLR	Fri, Sep 30, 2016	98.50	99.43	96.28	97.12
3000	NYSE	DLR	Thu, Sep 29, 2016	98.83	99.14	97.13	98.00
2999	NYSE	DLR	Wed, Sep 28, 2016	99.16	99.84	98.61	99.26
2998	NYSE	DLR	Tue, Sep 27, 2016	98.15	98.20	96.61	96.84
2997	NYSE	DLR	Mon, Sep 26, 2016	97.30	98.14	96.72	97.64
2996	NYSE	DLR	Fri, Sep 23, 2016	97.61	98.73	96.93	97.95
2995	NYSE	DLR	Thu, Sep 22, 2016	95.99	98.94	95.99	98.09
2994	NYSE	DLR	Wed, Sep 21, 2016	94.04	95.61	93.50	95.49
2993	NYSE	DLR	Tue, Sep 20, 2016	94.34	94.64	93.80	94.06
2992	NYSE	DLR	Mon, Sep 19, 2016	93.20	94.06	92.42	93.72
2991	NYSE	DLR	Fri, Sep 16, 2016	92.37	92.70	91.83	92.60
2990	NYSE	DLR	Thu, Sep 15, 2016	92.05	92.83	91.27	92.67
2989	NYSE	DLR	Wed, Sep 14, 2016	93.43	93.64	91.70	92.05
2988	NYSE	DLR	Tue, Sep 13, 2016	94.32	94.71	92.67	93.03
2987	NYSE	DLR	Mon, Sep 12, 2016	95.75	96.78	94.67	95.22
2986	NYSE	DLR	Fri, Sep 9, 2016	99.39	99.96	96.27	96.27
2985	NYSE	DLR	Thu, Sep 8, 2016	101.28	101.28	100.08	100.46
2984	NYSE	DLR	Wed, Sep 7, 2016	101.89	101.99	100.47	101.79
2983	NYSE	DLR	Tue, Sep 6, 2016	100.45	102.21	99.10	101.90
2982	NYSE	DLR	Fri, Sep 2, 2016	99.81	102.64	99.81	100.10
2981	NYSE	DLR	Thu, Sep 1, 2016	99.00	99.52	98.28	99.45
2980	NYSE	DLR	Wed, Aug 31, 2016	98.74	99.46	98.17	99.09
2979	NYSE	DLR	Tue, Aug 30, 2016	100.76	100.86	98.66	99.02
2978	NYSE	DLR	Mon, Aug 29, 2016	99.75	100.78	99.67	100.68
2977	NYSE	DLR	Fri, Aug 26, 2016	98.82	101.00	98.28	99.46
2976	NYSE	DLR	Thu, Aug 25, 2016	98.73	99.69	98.19	98.77
2975	NYSE	DLR	Wed, Aug 24, 2016	99.72	100.13	98.31	98.88
2974	NYSE	DLR	Tue, Aug 23, 2016	101.24	101.57	99.27	99.65
2973	NYSE	DLR	Mon, Aug 22, 2016	101.41	102.27	100.87	101.61
2972	NYSE	DLR	Fri, Aug 19, 2016	101.18	101.42	100.45	101.02
2971	NYSE	DLR	Thu, Aug 18, 2016	101.96	102.21	100.92	101.22
2970	NYSE	DLR	Wed, Aug 17, 2016	101.00	102.13	100.23	101.78
2969	NYSE	DLR	Tue, Aug 16, 2016	101.43	101.43	99.85	100.67
2968	NYSE	DLR	Mon, Aug 15, 2016	103.13	103.72	101.51	101.80
2967	NYSE	DLR	Fri, Aug 12, 2016	102.24	104.55	101.67	103.24
2966	NYSE	DLR	Thu, Aug 11, 2016	101.67	102.07	100.36	101.64
2965	NYSE	DLR	Wed, Aug 10, 2016	101.77	102.35	101.30	101.61
2964	NYSE	DLR	Tue, Aug 9, 2016	100.43	101.90	99.10	101.90
2963	NYSE	DLR	Mon, Aug 8, 2016	100.84	100.95	99.58	100.34
2962	NYSE	DLR	Fri, Aug 5, 2016	103.18	103.18	100.23	100.95
2961	NYSE	DLR	Thu, Aug 4, 2016	102.58	103.32	101.99	103.07
2960	NYSE	DLR	Wed, Aug 3, 2016	104.20	104.50	101.37	102.07
2959	NYSE	DLR	Tue, Aug 2, 2016	106.10	106.68	103.86	104.62
2958	NYSE	DLR	Mon, Aug 1, 2016	104.69	106.68	104.66	106.68
2957	NYSE	DLR	Fri, Jul 29, 2016	105.05	106.00	101.36	104.46
2956	NYSE	DLR	Thu, Jul 28, 2016	105.59	108.12	105.54	107.69
2955	NYSE	DLR	Wed, Jul 27, 2016	105.13	105.94	104.70	105.39
2954	NYSE	DLR	Tue, Jul 26, 2016	105.12	105.54	104.56	105.16
2953	NYSE	DLR	Mon, Jul 25, 2016	105.97	106.55	104.23	104.96
2952	NYSE	DLR	Fri, Jul 22, 2016	102.28	106.45	102.06	105.65
2951	NYSE	DLR	Thu, Jul 21, 2016	104.80	104.80	101.26	102.06
2950	NYSE	DLR	Wed, Jul 20, 2016	106.03	106.50	103.81	104.88
2949	NYSE	DLR	Tue, Jul 19, 2016	105.22	106.02	105.06	106.00
2948	NYSE	DLR	Mon, Jul 18, 2016	106.18	106.72	105.56	105.91
2947	NYSE	DLR	Fri, Jul 15, 2016	107.03	107.59	105.86	106.56
2946	NYSE	DLR	Thu, Jul 14, 2016	109.53	109.96	106.24	107.04
2945	NYSE	DLR	Wed, Jul 13, 2016	110.00	110.66	109.00	109.82
2944	NYSE	DLR	Tue, Jul 12, 2016	109.98	110.17	108.29	109.63
2943	NYSE	DLR	Mon, Jul 11, 2016	110.32	110.48	108.67	109.85
2942	NYSE	DLR	Fri, Jul 8, 2016	109.61	110.75	109.42	110.24
2941	NYSE	DLR	Thu, Jul 7, 2016	111.89	112.05	108.59	109.04
2940	NYSE	DLR	Wed, Jul 6, 2016	111.23	113.21	111.07	112.10
2939	NYSE	DLR	Tue, Jul 5, 2016	109.01	111.25	109.01	111.23
2938	NYSE	DLR	Fri, Jul 1, 2016	109.35	109.95	107.86	109.00
2937	NYSE	DLR	Thu, Jun 30, 2016	108.51	109.08	107.69	108.99
2936	NYSE	DLR	Wed, Jun 29, 2016	107.42	108.29	107.01	108.20
2935	NYSE	DLR	Tue, Jun 28, 2016	104.75	107.07	104.51	106.64
2934	NYSE	DLR	Mon, Jun 27, 2016	103.35	104.36	102.50	104.12
2933	NYSE	DLR	Fri, Jun 24, 2016	102.84	104.81	102.00	103.59
2932	NYSE	DLR	Thu, Jun 23, 2016	104.80	105.37	104.00	104.82
2931	NYSE	DLR	Wed, Jun 22, 2016	104.00	104.62	103.74	104.47
2930	NYSE	DLR	Tue, Jun 21, 2016	102.44	104.25	102.44	104.01
2929	NYSE	DLR	Mon, Jun 20, 2016	102.82	103.62	102.36	102.40
2928	NYSE	DLR	Fri, Jun 17, 2016	101.60	102.51	100.33	102.11
2927	NYSE	DLR	Thu, Jun 16, 2016	100.22	101.74	100.07	101.67
2926	NYSE	DLR	Wed, Jun 15, 2016	100.53	100.75	100.00	100.34
2925	NYSE	DLR	Tue, Jun 14, 2016	100.21	100.84	99.47	100.36
2924	NYSE	DLR	Mon, Jun 13, 2016	101.99	101.99	100.07	100.24
2923	NYSE	DLR	Fri, Jun 10, 2016	102.41	102.99	101.68	101.44
2922	NYSE	DLR	Thu, Jun 9, 2016	102.58	103.08	102.14	102.84
2921	NYSE	DLR	Wed, Jun 8, 2016	101.78	102.68	101.02	102.60
2920	NYSE	DLR	Tue, Jun 7, 2016	99.67	102.54	99.67	102.06
2919	NYSE	DLR	Mon, Jun 6, 2016	98.35	99.88	98.27	99.67
2918	NYSE	DLR	Fri, Jun 3, 2016	97.50	98.64	96.93	98.44
2917	NYSE	DLR	Thu, Jun 2, 2016	95.40	97.24	95.23	97.13
2916	NYSE	DLR	Wed, Jun 1, 2016	95.40	95.72	94.34	95.59
2915	NYSE	DLR	Tue, May 31, 2016	94.87	95.81	94.31	95.45
2914	NYSE	DLR	Fri, May 27, 2016	94.78	95.57	94.52	94.66
2913	NYSE	DLR	Thu, May 26, 2016	94.96	95.05	94.42	94.80
2912	NYSE	DLR	Wed, May 25, 2016	94.23	95.41	93.33	95.08
2911	NYSE	DLR	Tue, May 24, 2016	94.67	95.35	93.64	94.17
2910	NYSE	DLR	Mon, May 23, 2016	93.96	94.25	93.28	94.22
2909	NYSE	DLR	Fri, May 20, 2016	93.37	94.17	92.89	93.75
2908	NYSE	DLR	Thu, May 19, 2016	92.85	93.14	90.89	92.69
2907	NYSE	DLR	Wed, May 18, 2016	94.98	95.08	92.85	93.56
2906	NYSE	DLR	Tue, May 17, 2016	95.29	95.68	93.35	95.41
2905	NYSE	DLR	Mon, May 16, 2016	97.55	98.49	95.95	97.28
2904	NYSE	DLR	Fri, May 13, 2016	94.89	94.96	93.33	94.40
2903	NYSE	DLR	Thu, May 12, 2016	93.26	95.07	92.85	94.67
2902	NYSE	DLR	Wed, May 11, 2016	93.22	93.75	92.51	93.01
2901	NYSE	DLR	Tue, May 10, 2016	93.19	93.64	92.76	93.63
2900	NYSE	DLR	Mon, May 9, 2016	92.27	93.25	91.70	93.16
2899	NYSE	DLR	Fri, May 6, 2016	91.20	92.63	90.86	92.18
2898	NYSE	DLR	Thu, May 5, 2016	91.32	92.25	90.78	91.45
2897	NYSE	DLR	Wed, May 4, 2016	88.84	91.58	88.84	91.44
2896	NYSE	DLR	Tue, May 3, 2016	89.22	89.50	88.50	89.33
2895	NYSE	DLR	Mon, May 2, 2016	88.38	89.60	88.02	89.49
2894	NYSE	DLR	Fri, Apr 29, 2016	90.66	91.50	87.18	87.98
2893	NYSE	DLR	Thu, Apr 28, 2016	87.29	88.42	87.24	88.03
2892	NYSE	DLR	Wed, Apr 27, 2016	87.40	87.93	86.93	87.62
2891	NYSE	DLR	Tue, Apr 26, 2016	87.69	88.25	87.03	87.46
2890	NYSE	DLR	Mon, Apr 25, 2016	86.70	87.41	86.48	87.41
2889	NYSE	DLR	Fri, Apr 22, 2016	85.72	86.61	85.72	86.17
2888	NYSE	DLR	Thu, Apr 21, 2016	87.10	87.41	85.50	85.62
2887	NYSE	DLR	Wed, Apr 20, 2016	88.81	88.90	86.92	87.06
2886	NYSE	DLR	Tue, Apr 19, 2016	88.88	88.89	88.05	88.71
2885	NYSE	DLR	Mon, Apr 18, 2016	87.70	88.55	86.65	88.35
2884	NYSE	DLR	Fri, Apr 15, 2016	87.37	88.91	87.04	87.97
2883	NYSE	DLR	Thu, Apr 14, 2016	89.23	89.23	86.71	87.63
2882	NYSE	DLR	Wed, Apr 13, 2016	91.73	91.84	88.81	89.16
2881	NYSE	DLR	Tue, Apr 12, 2016	90.58	91.52	90.28	91.40
2880	NYSE	DLR	Mon, Apr 11, 2016	90.64	91.14	90.00	90.41
2879	NYSE	DLR	Fri, Apr 8, 2016	90.33	90.87	89.76	90.54
2878	NYSE	DLR	Thu, Apr 7, 2016	89.53	90.57	89.36	90.07
2877	NYSE	DLR	Wed, Apr 6, 2016	88.46	90.08	87.91	89.98
2876	NYSE	DLR	Tue, Apr 5, 2016	89.43	89.43	89.43	88.84
2875	NYSE	DLR	Mon, Apr 4, 2016	89.47	89.95	88.77	89.43
2874	NYSE	DLR	Fri, Apr 1, 2016	88.08	89.55	88.08	89.46
2873	NYSE	DLR	Thu, Mar 31, 2016	88.22	88.58	87.82	88.49
2872	NYSE	DLR	Wed, Mar 30, 2016	88.42	89.34	88.19	88.33
2871	NYSE	DLR	Tue, Mar 29, 2016	86.94	89.00	86.94	88.44
2870	NYSE	DLR	Mon, Mar 28, 2016	86.35	87.29	86.28	86.94
2869	NYSE	DLR	Thu, Mar 24, 2016	87.12	87.12	87.12	86.16
2868	NYSE	DLR	Wed, Mar 23, 2016	87.13	88.06	86.36	87.12
2867	NYSE	DLR	Tue, Mar 22, 2016	86.34	88.23	86.15	87.13
2866	NYSE	DLR	Mon, Mar 21, 2016	87.55	87.78	86.02	86.47
2865	NYSE	DLR	Fri, Mar 18, 2016	88.00	88.58	87.51	88.44
2864	NYSE	DLR	Thu, Mar 17, 2016	86.79	88.71	86.57	88.41
2863	NYSE	DLR	Wed, Mar 16, 2016	86.39	87.42	85.85	87.07
2862	NYSE	DLR	Tue, Mar 15, 2016	85.09	85.09	85.09	86.60
2861	NYSE	DLR	Mon, Mar 14, 2016	85.36	85.77	84.69	85.09
2860	NYSE	DLR	Fri, Mar 11, 2016	85.23	85.23	85.23	85.58
2859	NYSE	DLR	Thu, Mar 10, 2016	85.93	86.14	84.49	85.23
2858	NYSE	DLR	Wed, Mar 9, 2016	83.94	83.94	83.94	85.65
2857	NYSE	DLR	Tue, Mar 8, 2016	82.65	84.00	82.29	83.94
2856	NYSE	DLR	Mon, Mar 7, 2016	81.47	82.51	81.43	82.47
2855	NYSE	DLR	Fri, Mar 4, 2016	81.89	82.26	80.69	81.89
2854	NYSE	DLR	Thu, Mar 3, 2016	82.66	82.67	81.02	82.27
2853	NYSE	DLR	Wed, Mar 2, 2016	81.47	82.54	80.91	82.39
2852	NYSE	DLR	Tue, Mar 1, 2016	79.07	79.07	79.07	81.73
2851	NYSE	DLR	Mon, Feb 29, 2016	79.09	79.83	78.62	79.07
2850	NYSE	DLR	Fri, Feb 26, 2016	81.85	81.85	81.48	78.95
2849	NYSE	DLR	Thu, Feb 25, 2016	81.40	82.20	80.88	81.85
2848	NYSE	DLR	Wed, Feb 24, 2016	80.59	81.08	78.75	80.50
2847	NYSE	DLR	Tue, Feb 23, 2016	81.50	82.50	80.73	81.00
2846	NYSE	DLR	Mon, Feb 22, 2016	82.05	82.70	81.42	81.57
2845	NYSE	DLR	Fri, Feb 19, 2016	80.01	82.07	79.81	81.42
2844	NYSE	DLR	Thu, Feb 18, 2016	79.76	80.55	79.00	79.90
2843	NYSE	DLR	Wed, Feb 17, 2016	80.83	81.46	79.62	79.77
2842	NYSE	DLR	Tue, Feb 16, 2016	79.71	80.76	79.08	80.40
2841	NYSE	DLR	Fri, Feb 12, 2016	78.11	79.43	77.50	79.24
2840	NYSE	DLR	Thu, Feb 11, 2016	77.16	77.90	76.43	77.08
2839	NYSE	DLR	Wed, Feb 10, 2016	77.45	78.55	76.51	77.93
2838	NYSE	DLR	Tue, Feb 9, 2016	77.68	78.39	76.36	77.15
2837	NYSE	DLR	Mon, Feb 8, 2016	81.08	81.29	77.72	78.49
2836	NYSE	DLR	Fri, Feb 5, 2016	81.00	82.24	80.50	81.76
2835	NYSE	DLR	Thu, Feb 4, 2016	80.39	81.97	79.85	81.35
2834	NYSE	DLR	Wed, Feb 3, 2016	79.95	80.99	79.87	80.83
2833	NYSE	DLR	Tue, Feb 2, 2016	79.49	80.08	78.74	79.60
2832	NYSE	DLR	Mon, Feb 1, 2016	80.00	80.13	78.75	79.62
2831	NYSE	DLR	Fri, Jan 29, 2016	79.77	80.27	78.65	80.08
2830	NYSE	DLR	Thu, Jan 28, 2016	77.54	80.80	77.08	79.47
2829	NYSE	DLR	Wed, Jan 27, 2016	78.09	78.38	76.51	77.04
2828	NYSE	DLR	Tue, Jan 26, 2016	75.87	78.53	75.74	78.53
2827	NYSE	DLR	Mon, Jan 25, 2016	74.77	76.42	74.29	75.72
2826	NYSE	DLR	Fri, Jan 22, 2016	73.16	74.85	73.03	74.76
2825	NYSE	DLR	Thu, Jan 21, 2016	72.93	73.54	71.87	72.50
2824	NYSE	DLR	Wed, Jan 20, 2016	74.29	74.29	69.89	72.64
2823	NYSE	DLR	Tue, Jan 19, 2016	76.72	77.28	75.02	75.10
2822	NYSE	DLR	Fri, Jan 15, 2016	77.32	78.23	76.20	76.32
2821	NYSE	DLR	Thu, Jan 14, 2016	77.95	78.73	77.31	78.36
2820	NYSE	DLR	Wed, Jan 13, 2016	78.21	78.55	77.41	77.63
2819	NYSE	DLR	Tue, Jan 12, 2016	79.30	79.54	77.91	78.08
2818	NYSE	DLR	Mon, Jan 11, 2016	77.12	78.95	77.05	78.60
2817	NYSE	DLR	Fri, Jan 8, 2016	77.02	77.67	76.79	77.04
2816	NYSE	DLR	Thu, Jan 7, 2016	76.28	77.04	76.11	76.78
2815	NYSE	DLR	Wed, Jan 6, 2016	75.91	77.34	75.81	77.00
2814	NYSE	DLR	Tue, Jan 5, 2016	76.19	76.45	75.48	76.29
2813	NYSE	DLR	Mon, Jan 4, 2016	74.86	76.60	74.86	76.20
2812	NYSE	DLR	Thu, Dec 31, 2015	76.85	76.85	75.59	75.62
2811	NYSE	DLR	Wed, Dec 30, 2015	76.80	77.26	76.68	76.93
2810	NYSE	DLR	Tue, Dec 29, 2015	76.39	77.06	76.22	77.01
2809	NYSE	DLR	Mon, Dec 28, 2015	75.40	76.15	75.27	76.10
2808	NYSE	DLR	Thu, Dec 24, 2015	75.75	75.81	75.17	75.56
2807	NYSE	DLR	Wed, Dec 23, 2015	75.50	75.97	74.78	75.80
2806	NYSE	DLR	Tue, Dec 22, 2015	75.20	75.80	75.03	75.26
2805	NYSE	DLR	Mon, Dec 21, 2015	75.24	75.80	74.64	75.19
2804	NYSE	DLR	Fri, Dec 18, 2015	73.87	75.28	73.87	74.80
2803	NYSE	DLR	Thu, Dec 17, 2015	72.79	74.40	72.53	73.87
2802	NYSE	DLR	Wed, Dec 16, 2015	70.88	72.75	70.79	72.56
2801	NYSE	DLR	Tue, Dec 15, 2015	70.99	71.31	70.44	70.58
2800	NYSE	DLR	Mon, Dec 14, 2015	69.89	70.74	69.79	70.68
2799	NYSE	DLR	Fri, Dec 11, 2015	69.32	70.26	69.00	69.96
2798	NYSE	DLR	Thu, Dec 10, 2015	71.48	71.91	70.31	70.38
2797	NYSE	DLR	Wed, Dec 9, 2015	71.90	72.24	71.13	71.48
2796	NYSE	DLR	Tue, Dec 8, 2015	72.00	72.72	71.60	72.12
2795	NYSE	DLR	Mon, Dec 7, 2015	72.84	72.89	71.76	72.16
2794	NYSE	DLR	Fri, Dec 4, 2015	71.53	73.09	71.28	72.93
2793	NYSE	DLR	Thu, Dec 3, 2015	72.09	72.34	71.00	71.51
2792	NYSE	DLR	Wed, Dec 2, 2015	72.59	73.00	72.04	72.09
2791	NYSE	DLR	Tue, Dec 1, 2015	72.56	73.06	72.25	72.80
2790	NYSE	DLR	Mon, Nov 30, 2015	72.27	72.77	71.88	72.11
2789	NYSE	DLR	Fri, Nov 27, 2015	71.61	72.54	71.61	72.17
2788	NYSE	DLR	Wed, Nov 25, 2015	71.88	72.22	71.50	71.74
2787	NYSE	DLR	Tue, Nov 24, 2015	71.92	72.11	71.51	71.82
2786	NYSE	DLR	Mon, Nov 23, 2015	72.61	72.96	72.31	72.41
2785	NYSE	DLR	Fri, Nov 20, 2015	71.52	72.85	71.34	72.64
2784	NYSE	DLR	Thu, Nov 19, 2015	71.50	71.71	70.83	71.32
2783	NYSE	DLR	Wed, Nov 18, 2015	71.85	71.96	71.19	71.74
2782	NYSE	DLR	Tue, Nov 17, 2015	71.31	71.93	71.01	71.64
2781	NYSE	DLR	Mon, Nov 16, 2015	71.29	71.80	70.91	71.55
2780	NYSE	DLR	Fri, Nov 13, 2015	72.36	72.53	71.04	71.22
2779	NYSE	DLR	Thu, Nov 12, 2015	72.95	73.09	71.95	72.05
2778	NYSE	DLR	Wed, Nov 11, 2015	72.72	73.24	72.26	73.08
2777	NYSE	DLR	Tue, Nov 10, 2015	71.86	72.99	71.74	72.58
2776	NYSE	DLR	Mon, Nov 9, 2015	72.07	72.07	71.03	71.87
2775	NYSE	DLR	Fri, Nov 6, 2015	73.21	73.49	71.33	72.18
2774	NYSE	DLR	Thu, Nov 5, 2015	73.50	74.48	73.46	73.89
2773	NYSE	DLR	Wed, Nov 4, 2015	74.17	74.43	73.36	73.65
2772	NYSE	DLR	Tue, Nov 3, 2015	74.67	75.00	73.94	73.94
2771	NYSE	DLR	Mon, Nov 2, 2015	73.86	75.20	73.55	74.92
2770	NYSE	DLR	Fri, Oct 30, 2015	71.21	74.12	71.14	73.96
2769	NYSE	DLR	Thu, Oct 29, 2015	72.13	72.72	71.23	71.85
2768	NYSE	DLR	Wed, Oct 28, 2015	72.80	73.30	71.49	72.53
2767	NYSE	DLR	Tue, Oct 27, 2015	73.04	73.51	71.97	72.89
2766	NYSE	DLR	Mon, Oct 26, 2015	73.46	73.78	73.10	73.47
2765	NYSE	DLR	Fri, Oct 23, 2015	73.02	73.42	72.44	73.39
2764	NYSE	DLR	Thu, Oct 22, 2015	71.81	73.19	71.72	72.93
2763	NYSE	DLR	Wed, Oct 21, 2015	72.27	72.70	71.50	71.58
2762	NYSE	DLR	Tue, Oct 20, 2015	71.60	72.35	71.32	72.25
2761	NYSE	DLR	Mon, Oct 19, 2015	71.10	71.77	70.88	71.57
2760	NYSE	DLR	Fri, Oct 16, 2015	71.37	71.77	70.85	71.17
2759	NYSE	DLR	Thu, Oct 15, 2015	70.32	71.34	70.32	71.22
2758	NYSE	DLR	Wed, Oct 14, 2015	70.66	70.86	69.87	70.25
2757	NYSE	DLR	Tue, Oct 13, 2015	69.59	70.85	69.50	70.47
2756	NYSE	DLR	Mon, Oct 12, 2015	69.44	70.16	69.21	69.95
2755	NYSE	DLR	Fri, Oct 9, 2015	69.09	69.41	68.68	69.27
2754	NYSE	DLR	Thu, Oct 8, 2015	69.00	69.12	68.27	69.08
2753	NYSE	DLR	Wed, Oct 7, 2015	67.37	68.92	67.22	68.66
2752	NYSE	DLR	Tue, Oct 6, 2015	65.84	67.40	64.98	67.33
2751	NYSE	DLR	Mon, Oct 5, 2015	65.73	66.19	65.30	65.75
2750	NYSE	DLR	Fri, Oct 2, 2015	64.60	65.93	64.11	65.73
2749	NYSE	DLR	Thu, Oct 1, 2015	65.43	65.52	64.40	64.75
2748	NYSE	DLR	Wed, Sep 30, 2015	64.05	65.50	63.71	65.32
2747	NYSE	DLR	Tue, Sep 29, 2015	63.47	64.07	62.70	63.53
2746	NYSE	DLR	Mon, Sep 28, 2015	63.64	63.81	62.42	62.85
2745	NYSE	DLR	Fri, Sep 25, 2015	63.98	64.29	63.55	63.98
2744	NYSE	DLR	Thu, Sep 24, 2015	64.09	64.40	63.34	63.91
2743	NYSE	DLR	Wed, Sep 23, 2015	64.16	64.48	63.69	64.15
2742	NYSE	DLR	Tue, Sep 22, 2015	64.40	64.72	63.59	63.94
2741	NYSE	DLR	Mon, Sep 21, 2015	64.78	65.34	64.74	64.97
2740	NYSE	DLR	Fri, Sep 18, 2015	63.77	65.45	63.77	64.72
2739	NYSE	DLR	Thu, Sep 17, 2015	63.75	65.31	63.22	64.46
2738	NYSE	DLR	Wed, Sep 16, 2015	62.91	64.14	62.84	63.93
2737	NYSE	DLR	Tue, Sep 15, 2015	62.39	63.39	62.14	63.00
2736	NYSE	DLR	Mon, Sep 14, 2015	62.00	62.65	61.71	62.40
2735	NYSE	DLR	Fri, Sep 11, 2015	60.90	61.97	60.66	61.71
2734	NYSE	DLR	Thu, Sep 10, 2015	61.67	62.40	61.51	61.75
2733	NYSE	DLR	Wed, Sep 9, 2015	63.50	63.63	61.61	61.69
2732	NYSE	DLR	Tue, Sep 8, 2015	62.96	63.39	62.09	63.32
2731	NYSE	DLR	Fri, Sep 4, 2015	62.80	63.25	61.70	62.15
2730	NYSE	DLR	Thu, Sep 3, 2015	63.51	64.06	62.91	63.20
2729	NYSE	DLR	Wed, Sep 2, 2015	62.31	62.58	61.93	62.55
2728	NYSE	DLR	Tue, Sep 1, 2015	62.82	63.11	61.10	61.52
2727	NYSE	DLR	Mon, Aug 31, 2015	65.01	65.01	63.22	63.32
2726	NYSE	DLR	Fri, Aug 28, 2015	64.72	65.16	64.51	65.01
2725	NYSE	DLR	Thu, Aug 27, 2015	63.68	65.45	63.09	64.69
2724	NYSE	DLR	Wed, Aug 26, 2015	62.62	63.51	62.04	63.28
2723	NYSE	DLR	Tue, Aug 25, 2015	64.37	64.43	61.73	61.80
2722	NYSE	DLR	Mon, Aug 24, 2015	63.49	64.93	62.14	62.88
2721	NYSE	DLR	Fri, Aug 21, 2015	66.27	67.20	65.80	65.95
2720	NYSE	DLR	Thu, Aug 20, 2015	66.65	67.21	66.43	66.67
2719	NYSE	DLR	Wed, Aug 19, 2015	66.82	67.20	66.60	66.91
2718	NYSE	DLR	Tue, Aug 18, 2015	67.05	67.22	66.75	67.17
2717	NYSE	DLR	Mon, Aug 17, 2015	66.79	67.10	66.53	67.09
2716	NYSE	DLR	Fri, Aug 14, 2015	65.90	66.87	65.66	66.80
2715	NYSE	DLR	Thu, Aug 13, 2015	65.58	66.43	65.20	66.09
2714	NYSE	DLR	Wed, Aug 12, 2015	65.00	65.60	64.84	65.59
2713	NYSE	DLR	Tue, Aug 11, 2015	64.59	65.46	64.54	65.27
2712	NYSE	DLR	Mon, Aug 10, 2015	65.45	65.61	64.46	64.76
2711	NYSE	DLR	Fri, Aug 7, 2015	65.15	65.78	65.00	65.27
2710	NYSE	DLR	Thu, Aug 6, 2015	64.94	65.22	64.22	65.20
2709	NYSE	DLR	Wed, Aug 5, 2015	65.36	66.15	64.76	65.01
2708	NYSE	DLR	Tue, Aug 4, 2015	64.66	65.76	64.35	65.33
2707	NYSE	DLR	Mon, Aug 3, 2015	64.39	64.74	64.10	64.65
2706	NYSE	DLR	Fri, Jul 31, 2015	64.46	65.31	64.00	64.27
2705	NYSE	DLR	Thu, Jul 30, 2015	64.71	64.85	64.27	64.64
2704	NYSE	DLR	Wed, Jul 29, 2015	64.33	65.04	64.16	64.78
2703	NYSE	DLR	Tue, Jul 28, 2015	65.03	65.29	64.16	64.41
2702	NYSE	DLR	Mon, Jul 27, 2015	65.15	65.40	64.87	65.01
2701	NYSE	DLR	Fri, Jul 24, 2015	65.52	65.69	65.02	65.20
2700	NYSE	DLR	Thu, Jul 23, 2015	66.31	66.31	64.99	65.30
2699	NYSE	DLR	Wed, Jul 22, 2015	66.48	66.69	66.18	66.30
2698	NYSE	DLR	Tue, Jul 21, 2015	67.79	67.79	66.50	66.50
2697	NYSE	DLR	Mon, Jul 20, 2015	67.82	67.99	67.50	67.78
2696	NYSE	DLR	Fri, Jul 17, 2015	68.10	68.10	67.50	67.73
2695	NYSE	DLR	Thu, Jul 16, 2015	67.68	68.43	67.65	68.03
2694	NYSE	DLR	Wed, Jul 15, 2015	68.64	68.73	67.53	67.54
2693	NYSE	DLR	Tue, Jul 14, 2015	68.30	69.44	67.67	68.93
2692	NYSE	DLR	Mon, Jul 13, 2015	69.63	69.76	67.67	68.42
2691	NYSE	DLR	Fri, Jul 10, 2015	68.20	69.36	67.82	69.13
2690	NYSE	DLR	Thu, Jul 9, 2015	68.77	69.56	67.70	67.93
2689	NYSE	DLR	Wed, Jul 8, 2015	68.56	69.05	68.37	68.79
2688	NYSE	DLR	Tue, Jul 7, 2015	69.00	69.83	68.59	69.03
2687	NYSE	DLR	Mon, Jul 6, 2015	68.76	69.07	68.51	68.83
2686	NYSE	DLR	Thu, Jul 2, 2015	68.80	69.46	68.27	68.91
2685	NYSE	DLR	Wed, Jul 1, 2015	67.06	68.62	66.08	68.46
2684	NYSE	DLR	Tue, Jun 30, 2015	66.13	67.18	65.66	66.68
2683	NYSE	DLR	Mon, Jun 29, 2015	66.36	67.36	65.75	65.89
2682	NYSE	DLR	Fri, Jun 26, 2015	66.33	66.81	65.97	66.52
2681	NYSE	DLR	Thu, Jun 25, 2015	66.29	66.63	66.02	66.21
2680	NYSE	DLR	Wed, Jun 24, 2015	67.00	67.25	66.39	66.44
2679	NYSE	DLR	Tue, Jun 23, 2015	67.47	67.70	66.74	66.82
2678	NYSE	DLR	Mon, Jun 22, 2015	68.09	68.50	67.47	67.56
2677	NYSE	DLR	Fri, Jun 19, 2015	68.50	68.50	67.60	67.93
2676	NYSE	DLR	Thu, Jun 18, 2015	67.49	69.12	67.48	68.79
2675	NYSE	DLR	Wed, Jun 17, 2015	67.07	67.73	66.47	67.67
2674	NYSE	DLR	Tue, Jun 16, 2015	66.42	67.01	65.91	67.00
2673	NYSE	DLR	Mon, Jun 15, 2015	66.41	66.58	65.33	65.96
2672	NYSE	DLR	Fri, Jun 12, 2015	65.53	66.61	65.36	66.57
2671	NYSE	DLR	Thu, Jun 11, 2015	64.85	65.73	64.85	65.20
2670	NYSE	DLR	Wed, Jun 10, 2015	64.25	66.75	63.55	65.00
2669	NYSE	DLR	Tue, Jun 9, 2015	64.25	64.48	63.68	63.85
2668	NYSE	DLR	Mon, Jun 8, 2015	64.35	64.50	64.16	64.16
2667	NYSE	DLR	Fri, Jun 5, 2015	64.18	64.54	63.65	64.35
2666	NYSE	DLR	Thu, Jun 4, 2015	65.07	65.45	64.47	64.70
2665	NYSE	DLR	Wed, Jun 3, 2015	66.62	66.63	65.06	65.09
2664	NYSE	DLR	Tue, Jun 2, 2015	66.46	66.56	66.04	66.38
2663	NYSE	DLR	Mon, Jun 1, 2015	66.26	67.00	66.01	66.66
2662	NYSE	DLR	Fri, May 29, 2015	66.36	66.79	65.76	66.04
2661	NYSE	DLR	Thu, May 28, 2015	66.53	67.14	66.19	66.50
2660	NYSE	DLR	Wed, May 27, 2015	66.50	66.96	66.22	66.72
2659	NYSE	DLR	Tue, May 26, 2015	66.14	66.51	65.65	66.39
2658	NYSE	DLR	Fri, May 22, 2015	65.73	66.71	65.46	66.30
2657	NYSE	DLR	Thu, May 21, 2015	66.29	66.36	65.49	65.97
2656	NYSE	DLR	Wed, May 20, 2015	65.94	66.47	65.57	66.08
2655	NYSE	DLR	Tue, May 19, 2015	66.17	66.44	65.72	65.90
2654	NYSE	DLR	Mon, May 18, 2015	66.46	66.79	66.01	66.27
2653	NYSE	DLR	Fri, May 15, 2015	65.95	66.79	65.95	66.70
2652	NYSE	DLR	Thu, May 14, 2015	64.91	66.10	64.69	65.88
2651	NYSE	DLR	Wed, May 13, 2015	64.73	65.51	64.36	64.73
2650	NYSE	DLR	Tue, May 12, 2015	64.25	64.77	63.72	64.52
2649	NYSE	DLR	Mon, May 11, 2015	65.51	66.00	64.58	64.68
2648	NYSE	DLR	Fri, May 8, 2015	65.48	66.94	65.26	65.78
2647	NYSE	DLR	Thu, May 7, 2015	63.84	65.05	63.16	64.84
2646	NYSE	DLR	Wed, May 6, 2015	63.92	64.85	63.20	63.85
2645	NYSE	DLR	Tue, May 5, 2015	64.02	64.31	62.89	63.09
2644	NYSE	DLR	Mon, May 4, 2015	64.13	64.88	64.03	64.32
2643	NYSE	DLR	Fri, May 1, 2015	63.45	64.19	63.41	64.12
2642	NYSE	DLR	Thu, Apr 30, 2015	63.55	63.82	62.76	63.41
2641	NYSE	DLR	Wed, Apr 29, 2015	64.57	64.92	63.59	63.85
2640	NYSE	DLR	Tue, Apr 28, 2015	66.48	66.48	64.71	65.05
2639	NYSE	DLR	Mon, Apr 27, 2015	66.93	67.01	66.30	66.65
2638	NYSE	DLR	Fri, Apr 24, 2015	66.25	67.19	65.87	66.72
2637	NYSE	DLR	Thu, Apr 23, 2015	66.15	66.49	65.86	65.86
2636	NYSE	DLR	Wed, Apr 22, 2015	66.47	66.60	66.08	66.29
2635	NYSE	DLR	Tue, Apr 21, 2015	65.98	66.64	65.71	66.52
2634	NYSE	DLR	Mon, Apr 20, 2015	65.31	66.15	65.20	65.80
2633	NYSE	DLR	Fri, Apr 17, 2015	65.21	65.51	64.71	65.31
2632	NYSE	DLR	Thu, Apr 16, 2015	64.94	65.53	64.35	65.41
2631	NYSE	DLR	Wed, Apr 15, 2015	65.39	65.61	64.85	65.11
2630	NYSE	DLR	Tue, Apr 14, 2015	65.36	65.73	65.29	65.42
2629	NYSE	DLR	Mon, Apr 13, 2015	65.21	65.43	65.06	65.06
2628	NYSE	DLR	Fri, Apr 10, 2015	65.70	66.24	64.96	65.22
2627	NYSE	DLR	Thu, Apr 9, 2015	66.13	66.60	65.03	65.35
2626	NYSE	DLR	Wed, Apr 8, 2015	66.06	66.47	65.91	66.37
2625	NYSE	DLR	Tue, Apr 7, 2015	66.53	66.66	65.68	66.03
2624	NYSE	DLR	Mon, Apr 6, 2015	65.72	66.81	65.72	66.39
2623	NYSE	DLR	Thu, Apr 2, 2015	65.26	66.05	65.19	65.84
2622	NYSE	DLR	Wed, Apr 1, 2015	66.06	66.29	64.72	65.18
2621	NYSE	DLR	Tue, Mar 31, 2015	66.69	67.16	65.95	65.96
2620	NYSE	DLR	Mon, Mar 30, 2015	66.15	66.80	65.50	66.76
2619	NYSE	DLR	Fri, Mar 27, 2015	66.55	67.24	65.42	65.73
2618	NYSE	DLR	Thu, Mar 26, 2015	66.62	67.00	66.33	66.67
2617	NYSE	DLR	Wed, Mar 25, 2015	66.92	67.47	66.40	66.61
2616	NYSE	DLR	Tue, Mar 24, 2015	67.62	67.70	66.72	66.78
2615	NYSE	DLR	Mon, Mar 23, 2015	68.24	68.29	67.49	67.52
2614	NYSE	DLR	Fri, Mar 20, 2015	66.64	68.45	66.48	68.28
2613	NYSE	DLR	Thu, Mar 19, 2015	66.04	66.98	65.82	66.55
2612	NYSE	DLR	Wed, Mar 18, 2015	65.00	66.21	64.28	66.04
2611	NYSE	DLR	Tue, Mar 17, 2015	64.87	65.32	64.53	64.98
2610	NYSE	DLR	Mon, Mar 16, 2015	64.74	65.44	64.63	64.95
2609	NYSE	DLR	Fri, Mar 13, 2015	64.93	64.97	64.08	64.47
2608	NYSE	DLR	Thu, Mar 12, 2015	64.79	65.31	64.53	64.95
2607	NYSE	DLR	Wed, Mar 11, 2015	63.89	64.91	63.76	64.51
2606	NYSE	DLR	Tue, Mar 10, 2015	64.18	65.13	64.00	63.75
2605	NYSE	DLR	Mon, Mar 9, 2015	65.37	65.67	64.42	64.49
2604	NYSE	DLR	Fri, Mar 6, 2015	64.52	65.04	63.30	64.99
2603	NYSE	DLR	Thu, Mar 5, 2015	65.95	66.55	65.73	65.87
2602	NYSE	DLR	Wed, Mar 4, 2015	66.75	66.94	65.32	65.60
2601	NYSE	DLR	Tue, Mar 3, 2015	66.73	66.92	65.79	66.72
2600	NYSE	DLR	Mon, Mar 2, 2015	67.10	67.76	66.61	66.94
2599	NYSE	DLR	Fri, Feb 27, 2015	65.54	66.50	65.39	66.38
2598	NYSE	DLR	Thu, Feb 26, 2015	66.21	66.33	64.97	65.44
2597	NYSE	DLR	Wed, Feb 25, 2015	66.70	67.16	65.85	66.17
2596	NYSE	DLR	Tue, Feb 24, 2015	67.72	67.84	66.50	66.75
2595	NYSE	DLR	Mon, Feb 23, 2015	67.80	68.45	67.49	67.93
2594	NYSE	DLR	Fri, Feb 20, 2015	66.47	67.47	66.43	67.42
2593	NYSE	DLR	Thu, Feb 19, 2015	67.32	67.74	65.87	66.27
2592	NYSE	DLR	Wed, Feb 18, 2015	67.14	67.68	66.41	67.58
2591	NYSE	DLR	Tue, Feb 17, 2015	68.62	69.00	66.95	67.30
2590	NYSE	DLR	Fri, Feb 13, 2015	70.63	70.96	67.27	68.65
2589	NYSE	DLR	Thu, Feb 12, 2015	69.70	70.90	69.59	70.72
2588	NYSE	DLR	Wed, Feb 11, 2015	69.06	69.67	68.72	69.53
2587	NYSE	DLR	Tue, Feb 10, 2015	68.06	69.17	67.57	69.15
2586	NYSE	DLR	Mon, Feb 9, 2015	69.47	69.67	67.89	67.98
2585	NYSE	DLR	Fri, Feb 6, 2015	73.63	73.66	69.10	69.72
2584	NYSE	DLR	Thu, Feb 5, 2015	73.69	74.30	73.06	74.18
2583	NYSE	DLR	Wed, Feb 4, 2015	73.14	74.01	72.51	73.51
2582	NYSE	DLR	Tue, Feb 3, 2015	72.64	73.42	72.25	73.36
2581	NYSE	DLR	Mon, Feb 2, 2015	73.00	73.40	72.07	73.24
2580	NYSE	DLR	Fri, Jan 30, 2015	74.09	74.09	72.94	72.94
2579	NYSE	DLR	Thu, Jan 29, 2015	74.42	74.79	73.52	74.10
2578	NYSE	DLR	Wed, Jan 28, 2015	74.35	75.39	74.11	74.39
2577	NYSE	DLR	Tue, Jan 27, 2015	73.73	74.28	73.73	74.02
2576	NYSE	DLR	Mon, Jan 26, 2015	73.80	74.05	73.50	74.05
2575	NYSE	DLR	Fri, Jan 23, 2015	73.51	73.88	73.16	73.65
2574	NYSE	DLR	Thu, Jan 22, 2015	72.72	73.75	72.72	73.51
2573	NYSE	DLR	Wed, Jan 21, 2015	72.63	72.87	72.19	72.59
2572	NYSE	DLR	Tue, Jan 20, 2015	72.41	73.18	72.23	72.78
2571	NYSE	DLR	Fri, Jan 16, 2015	71.60	72.18	71.22	72.10
2570	NYSE	DLR	Thu, Jan 15, 2015	71.25	71.67	70.82	71.53
2569	NYSE	DLR	Wed, Jan 14, 2015	69.24	71.03	69.23	71.02
2568	NYSE	DLR	Tue, Jan 13, 2015	69.17	69.80	68.99	69.79
2567	NYSE	DLR	Mon, Jan 12, 2015	67.80	68.91	67.71	68.82
2566	NYSE	DLR	Fri, Jan 9, 2015	68.77	68.96	67.99	68.18
2565	NYSE	DLR	Thu, Jan 8, 2015	68.21	69.10	67.85	68.91
2564	NYSE	DLR	Wed, Jan 7, 2015	67.87	68.10	67.12	68.02
2563	NYSE	DLR	Tue, Jan 6, 2015	67.95	68.37	67.22	67.48
2562	NYSE	DLR	Mon, Jan 5, 2015	65.93	67.83	65.62	67.69
2561	NYSE	DLR	Fri, Jan 2, 2015	66.35	66.72	66.18	66.41
2560	NYSE	DLR	Wed, Dec 31, 2014	67.14	67.90	66.19	66.30
2559	NYSE	DLR	Tue, Dec 30, 2014	67.10	67.67	66.89	67.07
2558	NYSE	DLR	Mon, Dec 29, 2014	66.90	67.46	66.88	67.20
2557	NYSE	DLR	Fri, Dec 26, 2014	66.27	66.94	66.14	66.87
2556	NYSE	DLR	Wed, Dec 24, 2014	66.43	66.54	66.03	66.13
2555	NYSE	DLR	Tue, Dec 23, 2014	66.57	66.59	66.06	66.34
2554	NYSE	DLR	Mon, Dec 22, 2014	65.91	66.45	65.76	66.29
2553	NYSE	DLR	Fri, Dec 19, 2014	66.44	66.47	65.75	65.91
2552	NYSE	DLR	Thu, Dec 18, 2014	66.11	66.48	65.55	66.44
2551	NYSE	DLR	Wed, Dec 17, 2014	64.64	65.72	64.05	65.65
2550	NYSE	DLR	Tue, Dec 16, 2014	64.80	65.32	64.11	64.48
2549	NYSE	DLR	Mon, Dec 15, 2014	66.69	66.88	64.81	64.93
2548	NYSE	DLR	Fri, Dec 12, 2014	66.84	68.07	66.50	66.55
2547	NYSE	DLR	Thu, Dec 11, 2014	68.27	68.27	66.93	66.97
2546	NYSE	DLR	Wed, Dec 10, 2014	69.43	69.55	68.25	68.66
2545	NYSE	DLR	Tue, Dec 9, 2014	68.61	69.86	68.35	69.27
2544	NYSE	DLR	Mon, Dec 8, 2014	68.69	69.81	68.43	68.88
2543	NYSE	DLR	Fri, Dec 5, 2014	68.49	68.74	67.75	68.65
2542	NYSE	DLR	Thu, Dec 4, 2014	68.88	68.88	68.16	68.53
2541	NYSE	DLR	Wed, Dec 3, 2014	69.30	69.47	68.56	68.74
2540	NYSE	DLR	Tue, Dec 2, 2014	69.21	69.59	68.52	69.09
2539	NYSE	DLR	Mon, Dec 1, 2014	70.21	70.42	69.18	69.37
2538	NYSE	DLR	Fri, Nov 28, 2014	70.11	70.92	70.00	70.27
2537	NYSE	DLR	Wed, Nov 26, 2014	68.80	70.43	68.80	69.89
2536	NYSE	DLR	Tue, Nov 25, 2014	69.10	69.24	68.37	68.61
2535	NYSE	DLR	Mon, Nov 24, 2014	69.42	69.47	68.87	68.97
2534	NYSE	DLR	Fri, Nov 21, 2014	68.64	69.39	68.16	69.39
2533	NYSE	DLR	Thu, Nov 20, 2014	68.58	68.85	68.07	68.31
2532	NYSE	DLR	Wed, Nov 19, 2014	68.78	69.15	68.30	68.55
2531	NYSE	DLR	Tue, Nov 18, 2014	69.21	69.34	68.27	69.01
2530	NYSE	DLR	Mon, Nov 17, 2014	68.92	69.58	68.83	69.41
2529	NYSE	DLR	Fri, Nov 14, 2014	69.06	69.26	68.60	68.83
2528	NYSE	DLR	Thu, Nov 13, 2014	68.61	68.99	68.07	68.65
2527	NYSE	DLR	Wed, Nov 12, 2014	68.45	68.77	68.00	68.40
2526	NYSE	DLR	Tue, Nov 11, 2014	68.70	68.73	67.98	68.45
2525	NYSE	DLR	Mon, Nov 10, 2014	67.90	68.95	67.65	68.61
2524	NYSE	DLR	Fri, Nov 7, 2014	67.65	68.06	66.96	67.77
2523	NYSE	DLR	Thu, Nov 6, 2014	68.44	68.75	67.55	67.61
2522	NYSE	DLR	Wed, Nov 5, 2014	67.98	68.29	67.57	68.25
2521	NYSE	DLR	Tue, Nov 4, 2014	67.64	67.81	67.14	67.75
2520	NYSE	DLR	Mon, Nov 3, 2014	68.48	68.66	67.59	67.67
2519	NYSE	DLR	Fri, Oct 31, 2014	67.98	69.04	67.50	68.99
2518	NYSE	DLR	Thu, Oct 30, 2014	66.95	68.01	66.73	67.50
2517	NYSE	DLR	Wed, Oct 29, 2014	67.31	67.66	66.39	67.02
2516	NYSE	DLR	Tue, Oct 28, 2014	67.40	67.54	66.98	67.53
2515	NYSE	DLR	Mon, Oct 27, 2014	66.31	67.41	66.31	67.40
2514	NYSE	DLR	Fri, Oct 24, 2014	66.48	66.82	66.10	66.30
2513	NYSE	DLR	Thu, Oct 23, 2014	66.43	66.63	66.04	66.30
2512	NYSE	DLR	Wed, Oct 22, 2014	66.41	66.75	65.81	66.21
2511	NYSE	DLR	Tue, Oct 21, 2014	65.49	66.41	65.05	66.35
2510	NYSE	DLR	Mon, Oct 20, 2014	64.49	65.47	64.29	65.29
2509	NYSE	DLR	Fri, Oct 17, 2014	63.05	64.64	62.78	64.39
2508	NYSE	DLR	Thu, Oct 16, 2014	63.18	63.67	62.56	63.02
2507	NYSE	DLR	Wed, Oct 15, 2014	63.99	64.84	62.94	63.65
2506	NYSE	DLR	Tue, Oct 14, 2014	63.42	65.00	63.41	64.40
2505	NYSE	DLR	Mon, Oct 13, 2014	62.96	63.95	62.61	63.32
2504	NYSE	DLR	Fri, Oct 10, 2014	63.58	64.31	62.79	62.85
2503	NYSE	DLR	Thu, Oct 9, 2014	63.28	64.44	63.28	63.56
2502	NYSE	DLR	Wed, Oct 8, 2014	62.50	63.53	62.35	63.25
2501	NYSE	DLR	Tue, Oct 7, 2014	62.70	63.05	62.39	62.40
2500	NYSE	DLR	Mon, Oct 6, 2014	62.86	63.27	62.62	62.74
2499	NYSE	DLR	Fri, Oct 3, 2014	63.14	63.27	62.30	62.87
2498	NYSE	DLR	Thu, Oct 2, 2014	62.74	63.33	62.33	62.83
2497	NYSE	DLR	Wed, Oct 1, 2014	62.42	63.54	62.19	62.89
2496	NYSE	DLR	Tue, Sep 30, 2014	62.48	62.68	61.85	62.38
2495	NYSE	DLR	Mon, Sep 29, 2014	62.13	62.57	61.45	62.57
2494	NYSE	DLR	Fri, Sep 26, 2014	61.79	62.45	61.33	62.36
2493	NYSE	DLR	Thu, Sep 25, 2014	61.78	62.12	61.56	61.76
2492	NYSE	DLR	Wed, Sep 24, 2014	61.69	62.16	61.38	61.75
2491	NYSE	DLR	Tue, Sep 23, 2014	62.64	62.89	61.67	61.68
2490	NYSE	DLR	Mon, Sep 22, 2014	62.96	63.11	62.47	62.62
2489	NYSE	DLR	Fri, Sep 19, 2014	63.05	63.35	62.91	62.96
2488	NYSE	DLR	Thu, Sep 18, 2014	63.67	63.71	62.53	62.86
2487	NYSE	DLR	Wed, Sep 17, 2014	64.18	64.47	63.40	63.47
2486	NYSE	DLR	Tue, Sep 16, 2014	63.52	64.20	63.26	63.93
2485	NYSE	DLR	Mon, Sep 15, 2014	64.25	64.57	63.19	63.63
2484	NYSE	DLR	Fri, Sep 12, 2014	65.84	65.90	63.69	64.38
2483	NYSE	DLR	Thu, Sep 11, 2014	65.71	66.40	65.29	66.00
2482	NYSE	DLR	Wed, Sep 10, 2014	67.19	67.31	66.24	66.54
2481	NYSE	DLR	Tue, Sep 9, 2014	67.47	67.53	67.08	67.37
2480	NYSE	DLR	Mon, Sep 8, 2014	66.89	67.75	66.73	67.54
2479	NYSE	DLR	Fri, Sep 5, 2014	65.99	66.80	65.87	66.74
2478	NYSE	DLR	Thu, Sep 4, 2014	65.87	66.20	65.41	65.95
2477	NYSE	DLR	Wed, Sep 3, 2014	65.52	66.23	65.46	65.81
2476	NYSE	DLR	Tue, Sep 2, 2014	65.47	65.59	65.02	65.53
2475	NYSE	DLR	Fri, Aug 29, 2014	65.68	65.71	65.24	65.25
2474	NYSE	DLR	Thu, Aug 28, 2014	65.59	65.72	65.33	65.47
2473	NYSE	DLR	Wed, Aug 27, 2014	65.72	65.89	65.56	65.60
2472	NYSE	DLR	Tue, Aug 26, 2014	65.59	65.91	65.56	65.60
2471	NYSE	DLR	Mon, Aug 25, 2014	65.91	65.93	65.44	65.67
2470	NYSE	DLR	Fri, Aug 22, 2014	67.35	67.40	65.79	65.89
2469	NYSE	DLR	Thu, Aug 21, 2014	67.12	67.75	66.91	67.52
2468	NYSE	DLR	Wed, Aug 20, 2014	66.50	67.34	66.17	66.94
2467	NYSE	DLR	Tue, Aug 19, 2014	66.51	67.09	66.06	66.38
2466	NYSE	DLR	Mon, Aug 18, 2014	65.91	66.68	65.66	66.49
2465	NYSE	DLR	Fri, Aug 15, 2014	65.95	66.10	65.49	65.50
2464	NYSE	DLR	Thu, Aug 14, 2014	66.03	66.30	65.56	65.77
2463	NYSE	DLR	Wed, Aug 13, 2014	64.93	65.89	64.81	65.89
2462	NYSE	DLR	Tue, Aug 12, 2014	64.94	65.33	64.82	64.82
2461	NYSE	DLR	Mon, Aug 11, 2014	64.78	65.39	64.37	64.98
2460	NYSE	DLR	Fri, Aug 8, 2014	64.17	64.64	63.78	64.61
2459	NYSE	DLR	Thu, Aug 7, 2014	64.05	64.45	63.67	64.00
2458	NYSE	DLR	Wed, Aug 6, 2014	64.18	64.65	64.00	64.04
2457	NYSE	DLR	Tue, Aug 5, 2014	64.35	65.41	64.27	64.51
2456	NYSE	DLR	Mon, Aug 4, 2014	64.29	64.52	63.65	64.35
2455	NYSE	DLR	Fri, Aug 1, 2014	64.32	64.92	63.99	64.09
2454	NYSE	DLR	Thu, Jul 31, 2014	64.35	65.15	64.13	64.39
2453	NYSE	DLR	Wed, Jul 30, 2014	63.40	65.23	63.01	64.78
2452	NYSE	DLR	Tue, Jul 29, 2014	63.50	63.96	63.18	63.91
2451	NYSE	DLR	Mon, Jul 28, 2014	62.99	63.81	62.69	63.49
2450	NYSE	DLR	Fri, Jul 25, 2014	63.27	63.67	62.68	62.92
2449	NYSE	DLR	Thu, Jul 24, 2014	63.33	63.99	63.22	63.47
2448	NYSE	DLR	Wed, Jul 23, 2014	62.66	63.37	62.40	63.17
2447	NYSE	DLR	Tue, Jul 22, 2014	61.98	62.54	61.46	62.29
2446	NYSE	DLR	Mon, Jul 21, 2014	61.23	61.52	60.91	61.23
2445	NYSE	DLR	Fri, Jul 18, 2014	60.41	61.23	60.05	61.23
2444	NYSE	DLR	Thu, Jul 17, 2014	60.36	60.70	60.18	60.41
2443	NYSE	DLR	Wed, Jul 16, 2014	60.42	60.70	60.11	60.55
2442	NYSE	DLR	Tue, Jul 15, 2014	60.03	60.61	59.97	60.39
2441	NYSE	DLR	Mon, Jul 14, 2014	59.93	60.20	59.62	59.97
2440	NYSE	DLR	Fri, Jul 11, 2014	59.87	60.09	59.38	59.65
2439	NYSE	DLR	Thu, Jul 10, 2014	59.13	60.11	59.05	59.80
2438	NYSE	DLR	Wed, Jul 9, 2014	59.21	59.31	58.58	59.28
2437	NYSE	DLR	Tue, Jul 8, 2014	58.57	59.43	58.27	59.20
2436	NYSE	DLR	Mon, Jul 7, 2014	58.21	58.74	58.11	58.63
2435	NYSE	DLR	Thu, Jul 3, 2014	58.60	58.87	57.64	58.17
2434	NYSE	DLR	Wed, Jul 2, 2014	58.76	58.89	58.13	58.67
2433	NYSE	DLR	Tue, Jul 1, 2014	58.48	59.05	57.98	58.88
2432	NYSE	DLR	Mon, Jun 30, 2014	58.25	58.56	57.77	58.32
2431	NYSE	DLR	Fri, Jun 27, 2014	57.73	58.49	57.67	58.40
2430	NYSE	DLR	Thu, Jun 26, 2014	57.50	57.74	57.27	57.69
2429	NYSE	DLR	Wed, Jun 25, 2014	57.85	57.98	57.49	57.60
2428	NYSE	DLR	Tue, Jun 24, 2014	57.48	58.45	57.48	57.72
2427	NYSE	DLR	Mon, Jun 23, 2014	58.00	58.00	57.43	57.47
2426	NYSE	DLR	Fri, Jun 20, 2014	58.07	58.22	57.43	57.89
2425	NYSE	DLR	Thu, Jun 19, 2014	57.92	58.58	57.65	58.08
2424	NYSE	DLR	Wed, Jun 18, 2014	57.76	57.84	56.85	57.71
2423	NYSE	DLR	Tue, Jun 17, 2014	57.35	57.99	57.12	57.87
2422	NYSE	DLR	Mon, Jun 16, 2014	57.28	58.17	57.28	57.61
2421	NYSE	DLR	Fri, Jun 13, 2014	56.73	56.80	56.24	56.66
2420	NYSE	DLR	Thu, Jun 12, 2014	56.76	57.02	55.96	56.68
2419	NYSE	DLR	Wed, Jun 11, 2014	57.30	57.50	56.30	56.70
2418	NYSE	DLR	Tue, Jun 10, 2014	58.03	58.34	57.77	58.29
2417	NYSE	DLR	Mon, Jun 9, 2014	58.69	58.90	57.96	58.02
2416	NYSE	DLR	Fri, Jun 6, 2014	59.50	59.50	58.51	58.66
2415	NYSE	DLR	Thu, Jun 5, 2014	58.06	59.35	58.06	59.30
2414	NYSE	DLR	Wed, Jun 4, 2014	57.96	58.60	57.82	58.38
2413	NYSE	DLR	Tue, Jun 3, 2014	57.78	58.07	57.51	58.07
2412	NYSE	DLR	Mon, Jun 2, 2014	57.54	58.15	57.47	58.10
2411	NYSE	DLR	Fri, May 30, 2014	57.47	57.97	57.28	57.50
2410	NYSE	DLR	Thu, May 29, 2014	57.18	57.61	56.51	57.40
2409	NYSE	DLR	Wed, May 28, 2014	57.60	58.00	57.23	57.64
2408	NYSE	DLR	Tue, May 27, 2014	57.77	57.87	57.30	57.58
2407	NYSE	DLR	Fri, May 23, 2014	57.61	58.00	56.96	57.36
2406	NYSE	DLR	Thu, May 22, 2014	57.75	57.99	57.28	57.46
2405	NYSE	DLR	Wed, May 21, 2014	58.25	58.32	56.84	57.75
2404	NYSE	DLR	Tue, May 20, 2014	58.91	59.26	58.53	58.82
2403	NYSE	DLR	Mon, May 19, 2014	59.11	59.31	58.59	58.98
2402	NYSE	DLR	Fri, May 16, 2014	58.52	59.41	58.22	59.33
2401	NYSE	DLR	Thu, May 15, 2014	58.59	58.77	57.88	58.24
2400	NYSE	DLR	Wed, May 14, 2014	58.56	59.09	58.20	58.80
2399	NYSE	DLR	Tue, May 13, 2014	58.63	59.34	58.28	58.59
2398	NYSE	DLR	Mon, May 12, 2014	57.90	59.38	57.90	58.48
2397	NYSE	DLR	Fri, May 9, 2014	56.09	58.13	56.09	57.87
2396	NYSE	DLR	Thu, May 8, 2014	55.89	56.25	55.74	56.23
2395	NYSE	DLR	Wed, May 7, 2014	55.28	56.45	54.50	55.79
2394	NYSE	DLR	Tue, May 6, 2014	54.08	54.67	53.78	54.50
2393	NYSE	DLR	Mon, May 5, 2014	53.75	54.32	53.60	54.18
2392	NYSE	DLR	Fri, May 2, 2014	53.35	54.14	53.30	54.00
2391	NYSE	DLR	Thu, May 1, 2014	53.29	53.84	52.78	53.54
2390	NYSE	DLR	Wed, Apr 30, 2014	53.25	53.45	53.00	53.40
2389	NYSE	DLR	Tue, Apr 29, 2014	52.76	53.42	52.73	53.26
2388	NYSE	DLR	Mon, Apr 28, 2014	52.63	52.88	52.40	52.74
2387	NYSE	DLR	Fri, Apr 25, 2014	52.81	52.99	52.39	52.62
2386	NYSE	DLR	Thu, Apr 24, 2014	52.82	53.12	52.53	52.86
2385	NYSE	DLR	Wed, Apr 23, 2014	53.52	53.59	52.26	52.75
2384	NYSE	DLR	Tue, Apr 22, 2014	53.65	53.80	53.37	53.43
2383	NYSE	DLR	Mon, Apr 21, 2014	53.72	54.09	53.33	53.58
2382	NYSE	DLR	Thu, Apr 17, 2014	53.90	54.01	52.94	53.47
2381	NYSE	DLR	Wed, Apr 16, 2014	53.62	54.15	53.16	53.83
2380	NYSE	DLR	Tue, Apr 15, 2014	52.32	53.64	52.12	53.32
2379	NYSE	DLR	Mon, Apr 14, 2014	51.91	52.59	51.54	52.11
2378	NYSE	DLR	Fri, Apr 11, 2014	52.56	52.80	51.33	51.68
2377	NYSE	DLR	Thu, Apr 10, 2014	54.43	55.07	52.45	52.88
2376	NYSE	DLR	Wed, Apr 9, 2014	53.63	54.35	52.80	54.18
2375	NYSE	DLR	Tue, Apr 8, 2014	53.20	54.31	53.20	53.60
2374	NYSE	DLR	Mon, Apr 7, 2014	53.11	53.65	52.79	53.33
2373	NYSE	DLR	Fri, Apr 4, 2014	52.91	54.66	52.78	53.18
2372	NYSE	DLR	Thu, Apr 3, 2014	52.18	53.37	51.81	53.12
2371	NYSE	DLR	Wed, Apr 2, 2014	52.81	52.91	52.00	52.22
2370	NYSE	DLR	Tue, Apr 1, 2014	53.31	53.57	52.35	52.94
2369	NYSE	DLR	Mon, Mar 31, 2014	53.69	53.70	52.80	53.08
2368	NYSE	DLR	Fri, Mar 28, 2014	53.45	54.24	52.61	53.50
2367	NYSE	DLR	Thu, Mar 27, 2014	51.92	53.65	51.92	53.16
2366	NYSE	DLR	Wed, Mar 26, 2014	52.01	52.72	51.26	52.08
2365	NYSE	DLR	Tue, Mar 25, 2014	50.88	51.76	50.69	51.75
2364	NYSE	DLR	Mon, Mar 24, 2014	50.07	50.55	49.74	50.34
2363	NYSE	DLR	Fri, Mar 21, 2014	49.84	50.22	49.61	49.97
2362	NYSE	DLR	Thu, Mar 20, 2014	50.14	50.34	48.85	49.77
2361	NYSE	DLR	Wed, Mar 19, 2014	51.96	52.95	50.16	50.29
2360	NYSE	DLR	Tue, Mar 18, 2014	52.42	52.65	50.07	51.91
2359	NYSE	DLR	Mon, Mar 17, 2014	52.10	52.99	51.85	52.77
2358	NYSE	DLR	Fri, Mar 14, 2014	51.13	52.02	51.13	51.51
2357	NYSE	DLR	Thu, Mar 13, 2014	52.57	52.79	51.06	51.28
2356	NYSE	DLR	Wed, Mar 12, 2014	52.08	52.73	51.78	52.66
2355	NYSE	DLR	Tue, Mar 11, 2014	52.25	53.44	52.25	53.25
2354	NYSE	DLR	Mon, Mar 10, 2014	52.35	52.76	52.10	52.39
2353	NYSE	DLR	Fri, Mar 7, 2014	54.23	54.25	51.87	52.36
2352	NYSE	DLR	Thu, Mar 6, 2014	54.94	55.08	54.15	54.30
2351	NYSE	DLR	Wed, Mar 5, 2014	55.08	55.10	54.36	54.76
2350	NYSE	DLR	Tue, Mar 4, 2014	54.95	55.00	54.60	54.94
2349	NYSE	DLR	Mon, Mar 3, 2014	53.70	54.46	53.56	54.35
2348	NYSE	DLR	Fri, Feb 28, 2014	53.58	54.44	53.42	54.16
2347	NYSE	DLR	Thu, Feb 27, 2014	53.64	54.05	53.00	53.71
2346	NYSE	DLR	Wed, Feb 26, 2014	54.00	54.00	52.83	53.59
2345	NYSE	DLR	Tue, Feb 25, 2014	55.04	57.52	52.37	53.55
2344	NYSE	DLR	Mon, Feb 24, 2014	53.44	54.50	53.32	54.14
2343	NYSE	DLR	Fri, Feb 21, 2014	52.18	53.55	52.17	53.48
2342	NYSE	DLR	Thu, Feb 20, 2014	52.62	53.04	51.79	52.09
2341	NYSE	DLR	Wed, Feb 19, 2014	53.44	53.56	52.41	52.64
2340	NYSE	DLR	Tue, Feb 18, 2014	53.60	53.78	53.28	53.52
2339	NYSE	DLR	Fri, Feb 14, 2014	53.41	53.70	53.12	53.39
2338	NYSE	DLR	Thu, Feb 13, 2014	52.94	53.95	52.80	53.57
2337	NYSE	DLR	Wed, Feb 12, 2014	52.50	52.91	52.12	52.91
2336	NYSE	DLR	Tue, Feb 11, 2014	52.60	52.80	51.64	52.11
2335	NYSE	DLR	Mon, Feb 10, 2014	52.04	52.99	51.46	52.86
2334	NYSE	DLR	Fri, Feb 7, 2014	51.48	52.19	51.24	51.86
2333	NYSE	DLR	Thu, Feb 6, 2014	51.91	52.19	50.85	51.45
2332	NYSE	DLR	Wed, Feb 5, 2014	52.00	52.06	51.42	51.93
2331	NYSE	DLR	Tue, Feb 4, 2014	50.26	51.91	50.26	51.85
2330	NYSE	DLR	Mon, Feb 3, 2014	51.06	51.08	49.98	50.11
2329	NYSE	DLR	Fri, Jan 31, 2014	49.54	51.19	49.33	50.99
2328	NYSE	DLR	Thu, Jan 30, 2014	50.86	50.95	49.90	49.95
2327	NYSE	DLR	Wed, Jan 29, 2014	49.89	51.24	49.18	50.30
2326	NYSE	DLR	Tue, Jan 28, 2014	51.50	52.86	51.38	52.12
2325	NYSE	DLR	Mon, Jan 27, 2014	52.40	52.53	51.50	51.51
2324	NYSE	DLR	Fri, Jan 24, 2014	52.35	52.77	51.91	52.35
2323	NYSE	DLR	Thu, Jan 23, 2014	52.24	52.55	51.98	52.45
2322	NYSE	DLR	Wed, Jan 22, 2014	53.12	53.22	51.57	52.26
2321	NYSE	DLR	Tue, Jan 21, 2014	52.15	53.14	52.12	53.03
2320	NYSE	DLR	Fri, Jan 17, 2014	52.69	53.00	51.32	51.77
2319	NYSE	DLR	Thu, Jan 16, 2014	52.64	53.12	52.46	52.83
2318	NYSE	DLR	Wed, Jan 15, 2014	51.23	52.87	51.23	52.51
2317	NYSE	DLR	Tue, Jan 14, 2014	50.65	51.31	50.37	51.20
2316	NYSE	DLR	Mon, Jan 13, 2014	50.17	50.88	49.95	50.21
2315	NYSE	DLR	Fri, Jan 10, 2014	50.03	50.47	49.72	50.00
2314	NYSE	DLR	Thu, Jan 9, 2014	49.76	50.23	49.10	49.70
2313	NYSE	DLR	Wed, Jan 8, 2014	49.78	50.07	49.00	49.48
2312	NYSE	DLR	Tue, Jan 7, 2014	50.30	50.75	49.79	49.86
2311	NYSE	DLR	Mon, Jan 6, 2014	50.51	50.64	49.53	49.73
2310	NYSE	DLR	Fri, Jan 3, 2014	49.82	50.26	49.15	49.83
2309	NYSE	DLR	Thu, Jan 2, 2014	49.63	50.83	49.30	49.47
2308	NYSE	DLR	Tue, Dec 31, 2013	48.75	49.42	48.70	49.12
2307	NYSE	DLR	Mon, Dec 30, 2013	48.88	49.50	48.88	48.96
2306	NYSE	DLR	Fri, Dec 27, 2013	49.00	49.19	48.76	49.10
2305	NYSE	DLR	Thu, Dec 26, 2013	49.26	49.80	48.77	49.10
2304	NYSE	DLR	Tue, Dec 24, 2013	48.38	49.16	48.13	49.10
2303	NYSE	DLR	Mon, Dec 23, 2013	47.50	48.55	47.42	48.50
2302	NYSE	DLR	Fri, Dec 20, 2013	45.89	47.41	45.89	47.41
2301	NYSE	DLR	Thu, Dec 19, 2013	46.24	46.40	45.57	46.29
2300	NYSE	DLR	Wed, Dec 18, 2013	45.88	46.71	45.46	46.49
2299	NYSE	DLR	Tue, Dec 17, 2013	44.86	46.32	44.76	46.16
2298	NYSE	DLR	Mon, Dec 16, 2013	44.50	45.04	44.42	44.89
2297	NYSE	DLR	Fri, Dec 13, 2013	44.77	45.51	44.41	44.64
2296	NYSE	DLR	Thu, Dec 12, 2013	45.34	45.39	44.37	44.62
2295	NYSE	DLR	Wed, Dec 11, 2013	46.00	46.26	45.15	45.48
2294	NYSE	DLR	Tue, Dec 10, 2013	45.60	47.10	45.50	46.74
2293	NYSE	DLR	Mon, Dec 9, 2013	45.93	46.08	45.46	45.63
2292	NYSE	DLR	Fri, Dec 6, 2013	46.59	46.92	45.81	46.01
2291	NYSE	DLR	Thu, Dec 5, 2013	45.00	46.65	44.94	46.29
2290	NYSE	DLR	Wed, Dec 4, 2013	44.12	45.90	43.91	45.00
2289	NYSE	DLR	Tue, Dec 3, 2013	44.98	44.99	43.04	44.53
2288	NYSE	DLR	Mon, Dec 2, 2013	47.08	47.17	45.42	45.93
2287	NYSE	DLR	Fri, Nov 29, 2013	47.50	47.65	47.11	47.24
2286	NYSE	DLR	Wed, Nov 27, 2013	46.78	47.25	46.61	47.23
2285	NYSE	DLR	Tue, Nov 26, 2013	46.78	46.89	46.33	46.56
2284	NYSE	DLR	Mon, Nov 25, 2013	46.71	47.19	46.28	46.67
2283	NYSE	DLR	Fri, Nov 22, 2013	47.49	47.69	46.50	46.92
2282	NYSE	DLR	Thu, Nov 21, 2013	47.12	47.74	46.78	47.54
2281	NYSE	DLR	Wed, Nov 20, 2013	47.26	47.76	46.78	47.03
2280	NYSE	DLR	Tue, Nov 19, 2013	48.32	48.32	47.10	47.30
2279	NYSE	DLR	Mon, Nov 18, 2013	47.97	48.57	47.78	48.17
2278	NYSE	DLR	Fri, Nov 15, 2013	47.07	48.05	46.80	47.97
2277	NYSE	DLR	Thu, Nov 14, 2013	46.77	47.47	46.25	47.12
2276	NYSE	DLR	Wed, Nov 13, 2013	46.24	46.82	45.70	46.29
2275	NYSE	DLR	Tue, Nov 12, 2013	46.13	46.62	45.77	46.38
2274	NYSE	DLR	Mon, Nov 11, 2013	45.62	46.53	45.31	46.40
2273	NYSE	DLR	Fri, Nov 8, 2013	46.51	46.70	45.22	45.81
2272	NYSE	DLR	Thu, Nov 7, 2013	47.26	47.43	46.12	46.63
2271	NYSE	DLR	Wed, Nov 6, 2013	47.88	48.08	47.12	47.25
2270	NYSE	DLR	Tue, Nov 5, 2013	47.98	48.20	47.55	47.91
2269	NYSE	DLR	Mon, Nov 4, 2013	48.16	48.42	47.30	47.90
2268	NYSE	DLR	Fri, Nov 1, 2013	48.00	48.57	47.56	48.50
2267	NYSE	DLR	Thu, Oct 31, 2013	49.22	49.25	46.65	47.66
2266	NYSE	DLR	Wed, Oct 30, 2013	53.00	53.00	48.50	49.17
2265	NYSE	DLR	Tue, Oct 29, 2013	58.20	58.23	57.26	58.03
2264	NYSE	DLR	Mon, Oct 28, 2013	57.80	58.35	57.16	58.25
2263	NYSE	DLR	Fri, Oct 25, 2013	57.30	58.10	56.99	57.91
2262	NYSE	DLR	Thu, Oct 24, 2013	56.33	57.30	56.12	57.30
2261	NYSE	DLR	Wed, Oct 23, 2013	56.24	56.39	55.56	56.37
2260	NYSE	DLR	Tue, Oct 22, 2013	55.56	56.73	55.37	56.22
2259	NYSE	DLR	Mon, Oct 21, 2013	56.36	56.55	55.75	56.24
2258	NYSE	DLR	Fri, Oct 18, 2013	57.34	57.34	55.90	56.24
2257	NYSE	DLR	Thu, Oct 17, 2013	55.15	57.47	54.82	57.28
2256	NYSE	DLR	Wed, Oct 16, 2013	54.30	55.04	54.07	54.99
2255	NYSE	DLR	Tue, Oct 15, 2013	54.36	54.92	54.34	54.39
2254	NYSE	DLR	Mon, Oct 14, 2013	54.81	55.22	54.25	54.62
2253	NYSE	DLR	Fri, Oct 11, 2013	54.81	55.61	53.99	55.25
2252	NYSE	DLR	Thu, Oct 10, 2013	53.17	54.10	53.17	53.89
2251	NYSE	DLR	Wed, Oct 9, 2013	52.63	53.30	52.43	52.81
2250	NYSE	DLR	Tue, Oct 8, 2013	53.81	54.03	52.50	52.50
2249	NYSE	DLR	Mon, Oct 7, 2013	52.19	54.08	52.11	53.94
2248	NYSE	DLR	Fri, Oct 4, 2013	53.05	53.63	52.19	52.50
2247	NYSE	DLR	Thu, Oct 3, 2013	54.69	55.12	52.68	52.82
2246	NYSE	DLR	Wed, Oct 2, 2013	54.50	55.10	54.17	54.56
2245	NYSE	DLR	Tue, Oct 1, 2013	53.22	54.63	52.11	54.42
2244	NYSE	DLR	Mon, Sep 30, 2013	54.45	54.51	53.09	53.10
2243	NYSE	DLR	Fri, Sep 27, 2013	55.81	55.96	54.32	54.65
2242	NYSE	DLR	Thu, Sep 26, 2013	55.55	56.34	55.55	56.03
2241	NYSE	DLR	Wed, Sep 25, 2013	55.51	56.00	54.99	55.52
2240	NYSE	DLR	Tue, Sep 24, 2013	55.60	56.23	55.10	55.77
2239	NYSE	DLR	Mon, Sep 23, 2013	55.00	56.13	54.90	55.74
2238	NYSE	DLR	Fri, Sep 20, 2013	56.92	56.99	55.07	55.13
2237	NYSE	DLR	Thu, Sep 19, 2013	57.50	57.85	56.80	56.94
2236	NYSE	DLR	Wed, Sep 18, 2013	54.82	58.03	54.58	57.64
2235	NYSE	DLR	Tue, Sep 17, 2013	54.75	55.38	54.59	55.05
2234	NYSE	DLR	Mon, Sep 16, 2013	55.21	55.44	54.52	54.62
2233	NYSE	DLR	Fri, Sep 13, 2013	54.20	54.99	54.10	54.51
2232	NYSE	DLR	Thu, Sep 12, 2013	54.85	55.27	53.79	54.26
2231	NYSE	DLR	Wed, Sep 11, 2013	52.98	54.56	52.82	54.56
2230	NYSE	DLR	Tue, Sep 10, 2013	52.95	53.40	52.63	53.37
2229	NYSE	DLR	Mon, Sep 9, 2013	52.13	52.85	51.98	52.67
2228	NYSE	DLR	Fri, Sep 6, 2013	52.08	52.38	51.52	51.88
2227	NYSE	DLR	Thu, Sep 5, 2013	52.99	52.99	51.01	51.58
2226	NYSE	DLR	Wed, Sep 4, 2013	53.82	54.11	52.75	52.78
2225	NYSE	DLR	Tue, Sep 3, 2013	56.11	56.28	53.93	54.10
2224	NYSE	DLR	Fri, Aug 30, 2013	55.82	56.48	55.33	55.60
2223	NYSE	DLR	Thu, Aug 29, 2013	54.85	56.03	54.80	55.68
2222	NYSE	DLR	Wed, Aug 28, 2013	55.31	55.52	54.05	55.27
2221	NYSE	DLR	Tue, Aug 27, 2013	54.18	55.43	54.06	55.41
2220	NYSE	DLR	Mon, Aug 26, 2013	54.78	54.78	54.07	54.63
2219	NYSE	DLR	Fri, Aug 23, 2013	53.40	54.75	53.36	54.73
2218	NYSE	DLR	Thu, Aug 22, 2013	52.76	53.43	52.56	53.30
2217	NYSE	DLR	Wed, Aug 21, 2013	52.73	53.52	52.00	52.58
2216	NYSE	DLR	Tue, Aug 20, 2013	51.44	52.74	51.31	52.69
2215	NYSE	DLR	Mon, Aug 19, 2013	51.91	52.30	50.98	51.06
2214	NYSE	DLR	Fri, Aug 16, 2013	53.15	53.22	52.02	52.30
2213	NYSE	DLR	Thu, Aug 15, 2013	54.00	54.00	53.23	53.38
2212	NYSE	DLR	Wed, Aug 14, 2013	54.12	54.42	53.74	54.25
2211	NYSE	DLR	Tue, Aug 13, 2013	55.10	55.28	53.81	54.58
2210	NYSE	DLR	Mon, Aug 12, 2013	56.27	56.37	55.12	55.20
2209	NYSE	DLR	Fri, Aug 9, 2013	55.25	56.61	55.12	56.27
2208	NYSE	DLR	Thu, Aug 8, 2013	55.83	55.96	55.04	55.42
2207	NYSE	DLR	Wed, Aug 7, 2013	55.32	55.91	55.06	55.64
2206	NYSE	DLR	Tue, Aug 6, 2013	55.32	55.77	55.11	55.46
2205	NYSE	DLR	Mon, Aug 5, 2013	54.20	55.06	53.92	55.01
2204	NYSE	DLR	Fri, Aug 2, 2013	54.83	55.24	54.10	54.33
2203	NYSE	DLR	Thu, Aug 1, 2013	55.29	55.49	54.31	54.70
2202	NYSE	DLR	Wed, Jul 31, 2013	56.74	56.99	54.62	55.29
2201	NYSE	DLR	Tue, Jul 30, 2013	57.35	57.93	56.63	56.73
2200	NYSE	DLR	Mon, Jul 29, 2013	59.16	59.16	56.92	57.32
2199	NYSE	DLR	Fri, Jul 26, 2013	63.74	65.43	56.07	58.28
2198	NYSE	DLR	Thu, Jul 25, 2013	63.12	63.30	62.51	62.99
2197	NYSE	DLR	Wed, Jul 24, 2013	64.40	64.48	62.64	63.14
2196	NYSE	DLR	Tue, Jul 23, 2013	64.32	64.70	63.96	64.25
2195	NYSE	DLR	Mon, Jul 22, 2013	64.16	64.91	63.84	64.50
2194	NYSE	DLR	Fri, Jul 19, 2013	64.36	64.78	63.85	64.40
2193	NYSE	DLR	Thu, Jul 18, 2013	63.92	64.53	63.67	64.36
2192	NYSE	DLR	Wed, Jul 17, 2013	63.94	64.40	63.21	63.98
2191	NYSE	DLR	Tue, Jul 16, 2013	63.78	64.06	63.10	63.87
2190	NYSE	DLR	Mon, Jul 15, 2013	63.51	63.92	63.04	63.65
2189	NYSE	DLR	Fri, Jul 12, 2013	64.32	64.39	63.04	63.53
2188	NYSE	DLR	Thu, Jul 11, 2013	62.04	64.60	61.91	64.58
2187	NYSE	DLR	Wed, Jul 10, 2013	61.21	61.93	61.07	61.25
2186	NYSE	DLR	Tue, Jul 9, 2013	59.39	60.50	59.36	60.38
2185	NYSE	DLR	Mon, Jul 8, 2013	59.36	59.76	59.24	59.30
2184	NYSE	DLR	Fri, Jul 5, 2013	60.26	60.45	58.41	59.42
2183	NYSE	DLR	Wed, Jul 3, 2013	60.18	60.41	59.67	60.17
2182	NYSE	DLR	Tue, Jul 2, 2013	59.95	60.73	59.84	60.21
2181	NYSE	DLR	Mon, Jul 1, 2013	61.59	61.82	59.93	60.00
2180	NYSE	DLR	Fri, Jun 28, 2013	60.96	61.56	59.96	61.00
2179	NYSE	DLR	Thu, Jun 27, 2013	59.65	60.80	59.65	60.27
2178	NYSE	DLR	Wed, Jun 26, 2013	58.35	59.45	58.27	59.35
2177	NYSE	DLR	Tue, Jun 25, 2013	58.18	58.50	57.67	58.22
2176	NYSE	DLR	Mon, Jun 24, 2013	57.76	58.65	57.44	57.73
2175	NYSE	DLR	Fri, Jun 21, 2013	56.48	58.55	56.48	58.34
2174	NYSE	DLR	Thu, Jun 20, 2013	58.92	59.01	56.02	56.28
2173	NYSE	DLR	Wed, Jun 19, 2013	61.81	62.04	58.91	58.99
2172	NYSE	DLR	Tue, Jun 18, 2013	61.53	62.07	61.00	61.53
2171	NYSE	DLR	Mon, Jun 17, 2013	61.67	62.33	60.90	61.55
2170	NYSE	DLR	Fri, Jun 14, 2013	59.73	61.25	59.50	61.21
2169	NYSE	DLR	Thu, Jun 13, 2013	58.40	59.93	58.30	59.62
2168	NYSE	DLR	Wed, Jun 12, 2013	60.08	60.12	58.29	58.60
2167	NYSE	DLR	Tue, Jun 11, 2013	61.48	61.86	61.02	61.09
2166	NYSE	DLR	Mon, Jun 10, 2013	61.05	61.91	60.52	61.53
2165	NYSE	DLR	Fri, Jun 7, 2013	62.82	63.23	59.55	60.40
2164	NYSE	DLR	Thu, Jun 6, 2013	62.27	63.06	61.13	62.39
2163	NYSE	DLR	Wed, Jun 5, 2013	58.67	62.53	58.23	61.79
2162	NYSE	DLR	Tue, Jun 4, 2013	59.49	59.93	58.79	58.80
2161	NYSE	DLR	Mon, Jun 3, 2013	60.89	61.08	58.79	59.18
2160	NYSE	DLR	Fri, May 31, 2013	60.90	61.49	60.86	60.91
2159	NYSE	DLR	Thu, May 30, 2013	60.93	61.52	60.78	61.23
2158	NYSE	DLR	Wed, May 29, 2013	61.44	61.74	60.12	60.93
2157	NYSE	DLR	Tue, May 28, 2013	63.44	63.89	61.67	62.04
2156	NYSE	DLR	Fri, May 24, 2013	62.66	63.18	61.95	63.03
2155	NYSE	DLR	Thu, May 23, 2013	61.88	63.70	61.33	62.99
2154	NYSE	DLR	Wed, May 22, 2013	63.87	64.57	62.35	62.59
2153	NYSE	DLR	Tue, May 21, 2013	63.54	64.60	63.39	64.07
2152	NYSE	DLR	Mon, May 20, 2013	63.03	63.60	62.93	63.30
2151	NYSE	DLR	Fri, May 17, 2013	63.78	64.08	62.91	63.03
2150	NYSE	DLR	Thu, May 16, 2013	63.70	64.13	63.26	63.52
2149	NYSE	DLR	Wed, May 15, 2013	65.48	65.61	63.46	63.76
2148	NYSE	DLR	Tue, May 14, 2013	66.88	66.99	65.15	65.45
2147	NYSE	DLR	Mon, May 13, 2013	65.10	66.82	65.10	66.72
2146	NYSE	DLR	Fri, May 10, 2013	65.76	66.27	65.23	65.51
2145	NYSE	DLR	Thu, May 9, 2013	66.12	66.92	63.94	66.07
2144	NYSE	DLR	Wed, May 8, 2013	68.87	69.30	67.95	69.02
2143	NYSE	DLR	Tue, May 7, 2013	68.63	69.27	68.33	68.87
2142	NYSE	DLR	Mon, May 6, 2013	68.45	68.69	68.11	68.50
2141	NYSE	DLR	Fri, May 3, 2013	69.70	69.87	68.39	68.40
2140	NYSE	DLR	Thu, May 2, 2013	70.43	70.57	68.96	69.17
2139	NYSE	DLR	Wed, May 1, 2013	70.56	70.87	69.52	69.86
2138	NYSE	DLR	Tue, Apr 30, 2013	70.01	70.52	69.57	70.52
2137	NYSE	DLR	Mon, Apr 29, 2013	69.56	70.00	68.54	69.92
2136	NYSE	DLR	Fri, Apr 26, 2013	71.50	72.18	69.70	69.86
2135	NYSE	DLR	Thu, Apr 25, 2013	72.81	73.05	71.73	71.84
2134	NYSE	DLR	Wed, Apr 24, 2013	73.73	73.84	72.46	72.60
2133	NYSE	DLR	Tue, Apr 23, 2013	73.68	73.93	73.30	73.65
2132	NYSE	DLR	Mon, Apr 22, 2013	73.91	74.00	72.91	73.25
2131	NYSE	DLR	Fri, Apr 19, 2013	72.09	73.81	71.85	73.77
2130	NYSE	DLR	Thu, Apr 18, 2013	72.10	72.24	71.49	71.97
2129	NYSE	DLR	Wed, Apr 17, 2013	71.53	71.95	70.69	71.81
2128	NYSE	DLR	Tue, Apr 16, 2013	70.98	71.57	69.86	71.54
2127	NYSE	DLR	Mon, Apr 15, 2013	70.90	71.40	70.11	70.18
2126	NYSE	DLR	Fri, Apr 12, 2013	70.96	71.31	70.64	71.31
2125	NYSE	DLR	Thu, Apr 11, 2013	69.94	71.35	69.70	71.17
2124	NYSE	DLR	Wed, Apr 10, 2013	70.54	70.98	70.36	70.95
2123	NYSE	DLR	Tue, Apr 9, 2013	69.70	70.55	69.37	70.44
2122	NYSE	DLR	Mon, Apr 8, 2013	68.24	69.86	68.03	69.85
2121	NYSE	DLR	Fri, Apr 5, 2013	67.10	68.50	66.91	68.35
2120	NYSE	DLR	Thu, Apr 4, 2013	66.31	67.69	66.09	67.56
2119	NYSE	DLR	Wed, Apr 3, 2013	66.73	66.90	65.89	65.98
2118	NYSE	DLR	Tue, Apr 2, 2013	66.49	67.41	66.15	66.38
2117	NYSE	DLR	Mon, Apr 1, 2013	66.64	66.80	65.68	66.50
2116	NYSE	DLR	Thu, Mar 28, 2013	67.14	67.30	65.92	66.91
2115	NYSE	DLR	Wed, Mar 27, 2013	67.00	67.17	66.43	67.01
2114	NYSE	DLR	Tue, Mar 26, 2013	66.93	67.08	66.64	67.08
2113	NYSE	DLR	Mon, Mar 25, 2013	66.25	66.68	66.09	66.59
2112	NYSE	DLR	Fri, Mar 22, 2013	66.40	66.49	65.80	65.90
2111	NYSE	DLR	Thu, Mar 21, 2013	66.04	66.90	65.99	66.15
2110	NYSE	DLR	Wed, Mar 20, 2013	66.37	66.56	65.53	65.90
2109	NYSE	DLR	Tue, Mar 19, 2013	67.15	67.15	65.81	66.21
2108	NYSE	DLR	Mon, Mar 18, 2013	67.10	67.62	66.69	67.03
2107	NYSE	DLR	Fri, Mar 15, 2013	68.08	68.16	67.17	67.45
2106	NYSE	DLR	Thu, Mar 14, 2013	68.00	68.38	67.91	68.30
2105	NYSE	DLR	Wed, Mar 13, 2013	67.42	68.07	67.18	68.00
2104	NYSE	DLR	Tue, Mar 12, 2013	68.73	68.75	68.16	68.37
2103	NYSE	DLR	Mon, Mar 11, 2013	68.26	68.66	68.22	68.66
2102	NYSE	DLR	Fri, Mar 8, 2013	68.21	68.52	67.81	68.52
2101	NYSE	DLR	Thu, Mar 7, 2013	68.25	68.68	67.77	68.03
2100	NYSE	DLR	Wed, Mar 6, 2013	68.04	68.64	67.56	68.25
2099	NYSE	DLR	Tue, Mar 5, 2013	67.92	68.25	67.85	68.01
2098	NYSE	DLR	Mon, Mar 4, 2013	67.47	68.28	67.44	67.80
2097	NYSE	DLR	Fri, Mar 1, 2013	66.86	67.77	66.65	67.66
2096	NYSE	DLR	Thu, Feb 28, 2013	66.42	67.29	65.98	66.98
2095	NYSE	DLR	Wed, Feb 27, 2013	66.09	66.36	65.83	66.13
2094	NYSE	DLR	Tue, Feb 26, 2013	66.75	67.20	65.78	65.92
2093	NYSE	DLR	Mon, Feb 25, 2013	67.06	67.52	66.49	66.51
2092	NYSE	DLR	Fri, Feb 22, 2013	66.16	67.26	66.03	67.11
2091	NYSE	DLR	Thu, Feb 21, 2013	65.65	66.30	65.49	66.17
2090	NYSE	DLR	Wed, Feb 20, 2013	64.44	66.30	64.40	65.97
2089	NYSE	DLR	Tue, Feb 19, 2013	63.77	64.68	63.00	64.62
2088	NYSE	DLR	Fri, Feb 15, 2013	65.46	65.48	62.75	63.65
2087	NYSE	DLR	Thu, Feb 14, 2013	65.15	65.99	65.10	65.37
2086	NYSE	DLR	Wed, Feb 13, 2013	65.87	66.02	65.35	65.50
2085	NYSE	DLR	Tue, Feb 12, 2013	65.98	66.43	65.00	65.69
2084	NYSE	DLR	Mon, Feb 11, 2013	65.40	65.44	64.71	65.21
2083	NYSE	DLR	Fri, Feb 8, 2013	65.40	65.72	65.13	65.40
2082	NYSE	DLR	Thu, Feb 7, 2013	66.00	66.27	64.87	65.15
2081	NYSE	DLR	Wed, Feb 6, 2013	65.15	67.02	64.34	66.31
2080	NYSE	DLR	Tue, Feb 5, 2013	68.82	69.20	67.23	67.38
2079	NYSE	DLR	Mon, Feb 4, 2013	67.82	68.51	67.80	68.29
2078	NYSE	DLR	Fri, Feb 1, 2013	68.11	68.88	67.91	68.21
2077	NYSE	DLR	Thu, Jan 31, 2013	69.47	69.69	65.76	67.91
2076	NYSE	DLR	Wed, Jan 30, 2013	70.76	70.86	69.87	70.10
2075	NYSE	DLR	Tue, Jan 29, 2013	71.13	71.54	70.02	70.75
2074	NYSE	DLR	Mon, Jan 28, 2013	72.36	72.92	72.34	72.73
2073	NYSE	DLR	Fri, Jan 25, 2013	70.43	72.35	70.23	72.34
2072	NYSE	DLR	Thu, Jan 24, 2013	70.47	70.72	69.92	70.17
2071	NYSE	DLR	Wed, Jan 23, 2013	71.19	71.38	70.49	70.58
2070	NYSE	DLR	Tue, Jan 22, 2013	71.58	72.01	71.14	71.14
2069	NYSE	DLR	Fri, Jan 18, 2013	70.90	71.92	70.63	71.49
2068	NYSE	DLR	Thu, Jan 17, 2013	71.02	71.02	70.43	70.57
2067	NYSE	DLR	Wed, Jan 16, 2013	70.88	71.44	70.57	70.78
2066	NYSE	DLR	Tue, Jan 15, 2013	70.52	71.24	69.92	71.16
2065	NYSE	DLR	Mon, Jan 14, 2013	69.91	70.53	69.56	70.53
2064	NYSE	DLR	Fri, Jan 11, 2013	69.00	69.84	68.89	69.84
2063	NYSE	DLR	Thu, Jan 10, 2013	69.22	69.46	68.90	69.22
2062	NYSE	DLR	Wed, Jan 9, 2013	68.83	69.14	68.65	69.00
2061	NYSE	DLR	Tue, Jan 8, 2013	68.79	68.87	68.31	68.50
2060	NYSE	DLR	Mon, Jan 7, 2013	68.84	69.12	68.46	68.61
2059	NYSE	DLR	Fri, Jan 4, 2013	68.50	68.76	68.30	68.72
2058	NYSE	DLR	Thu, Jan 3, 2013	68.93	69.10	68.34	68.48
2057	NYSE	DLR	Wed, Jan 2, 2013	68.86	69.22	68.24	68.76
2056	NYSE	DLR	Mon, Dec 31, 2012	67.38	67.98	67.23	67.89
2055	NYSE	DLR	Fri, Dec 28, 2012	67.35	68.16	67.22	67.69
2054	NYSE	DLR	Thu, Dec 27, 2012	67.60	68.04	67.01	67.69
2053	NYSE	DLR	Wed, Dec 26, 2012	67.65	68.75	67.08	67.50
2052	NYSE	DLR	Mon, Dec 24, 2012	67.10	67.96	65.50	67.62
2051	NYSE	DLR	Fri, Dec 21, 2012	67.28	67.94	66.71	67.38
2050	NYSE	DLR	Thu, Dec 20, 2012	67.68	67.88	67.40	67.84
2049	NYSE	DLR	Wed, Dec 19, 2012	66.75	67.98	66.71	67.72
2048	NYSE	DLR	Tue, Dec 18, 2012	65.74	66.61	65.62	66.58
2047	NYSE	DLR	Mon, Dec 17, 2012	66.21	66.21	65.31	65.72
2046	NYSE	DLR	Fri, Dec 14, 2012	66.63	66.72	65.91	66.05
2045	NYSE	DLR	Thu, Dec 13, 2012	66.47	66.92	66.41	66.57
2044	NYSE	DLR	Wed, Dec 12, 2012	66.31	67.04	65.68	66.65
2043	NYSE	DLR	Tue, Dec 11, 2012	66.75	67.34	66.41	67.34
2042	NYSE	DLR	Mon, Dec 10, 2012	65.92	66.43	65.79	66.40
2041	NYSE	DLR	Fri, Dec 7, 2012	65.92	66.20	65.45	65.93
2040	NYSE	DLR	Thu, Dec 6, 2012	65.97	66.42	65.32	65.65
2039	NYSE	DLR	Wed, Dec 5, 2012	66.01	66.26	65.43	65.59
2038	NYSE	DLR	Tue, Dec 4, 2012	65.70	66.18	65.13	65.83
2037	NYSE	DLR	Mon, Dec 3, 2012	65.24	65.85	65.08	65.71
2036	NYSE	DLR	Fri, Nov 30, 2012	64.61	65.07	64.25	64.54
2035	NYSE	DLR	Thu, Nov 29, 2012	64.71	64.72	63.90	64.33
2034	NYSE	DLR	Wed, Nov 28, 2012	64.25	64.45	63.57	64.29
2033	NYSE	DLR	Tue, Nov 27, 2012	63.44	64.40	63.36	64.26
2032	NYSE	DLR	Mon, Nov 26, 2012	64.07	64.91	63.46	64.13
2031	NYSE	DLR	Fri, Nov 23, 2012	63.60	64.42	63.60	64.38
2030	NYSE	DLR	Wed, Nov 21, 2012	63.41	64.14	63.20	63.40
2029	NYSE	DLR	Tue, Nov 20, 2012	62.89	63.70	62.52	63.71
2028	NYSE	DLR	Mon, Nov 19, 2012	62.35	62.80	61.68	62.68
2027	NYSE	DLR	Fri, Nov 16, 2012	61.07	61.96	60.65	61.89
2026	NYSE	DLR	Thu, Nov 15, 2012	60.41	61.96	60.37	61.00
2025	NYSE	DLR	Wed, Nov 14, 2012	61.67	61.85	60.03	60.34
2024	NYSE	DLR	Tue, Nov 13, 2012	61.21	62.31	61.09	61.95
2023	NYSE	DLR	Mon, Nov 12, 2012	61.12	61.87	60.81	61.77
2022	NYSE	DLR	Fri, Nov 9, 2012	61.02	61.67	60.65	61.36
2021	NYSE	DLR	Thu, Nov 8, 2012	61.50	61.77	61.13	61.29
2020	NYSE	DLR	Wed, Nov 7, 2012	60.26	61.75	60.08	61.45
2019	NYSE	DLR	Tue, Nov 6, 2012	59.79	60.72	59.64	60.68
2018	NYSE	DLR	Mon, Nov 5, 2012	60.18	60.28	59.25	59.28
2017	NYSE	DLR	Fri, Nov 2, 2012	60.63	60.90	59.95	59.98
2016	NYSE	DLR	Thu, Nov 1, 2012	61.37	61.75	60.13	60.30
2015	NYSE	DLR	Wed, Oct 31, 2012	61.37	61.91	61.21	61.43
2014	NYSE	DLR	Fri, Oct 26, 2012	63.23	64.21	59.98	61.15
2013	NYSE	DLR	Thu, Oct 25, 2012	64.02	64.41	59.35	64.12
2012	NYSE	DLR	Wed, Oct 24, 2012	64.01	64.32	63.48	63.70
2011	NYSE	DLR	Tue, Oct 23, 2012	63.51	64.28	63.16	63.92
2010	NYSE	DLR	Mon, Oct 22, 2012	65.05	65.72	64.51	64.78
2009	NYSE	DLR	Fri, Oct 19, 2012	66.33	66.47	65.14	65.24
2008	NYSE	DLR	Thu, Oct 18, 2012	66.45	66.97	66.28	66.39
2007	NYSE	DLR	Wed, Oct 17, 2012	66.87	66.96	66.23	66.50
2006	NYSE	DLR	Tue, Oct 16, 2012	66.09	66.99	65.86	66.95
2005	NYSE	DLR	Mon, Oct 15, 2012	66.07	66.29	65.06	65.74
2004	NYSE	DLR	Fri, Oct 12, 2012	67.12	67.35	66.02	66.07
2003	NYSE	DLR	Thu, Oct 11, 2012	67.79	68.10	66.97	67.03
2002	NYSE	DLR	Wed, Oct 10, 2012	67.50	68.24	67.22	67.37
2001	NYSE	DLR	Tue, Oct 9, 2012	68.23	68.83	67.52	67.53
2000	NYSE	DLR	Mon, Oct 8, 2012	68.10	68.27	67.85	68.05
1999	NYSE	DLR	Fri, Oct 5, 2012	69.16	69.16	68.01	68.15
1998	NYSE	DLR	Thu, Oct 4, 2012	69.81	70.16	68.51	68.79
1997	NYSE	DLR	Wed, Oct 3, 2012	69.19	69.76	68.97	69.71
1996	NYSE	DLR	Tue, Oct 2, 2012	69.40	69.48	68.05	68.86
1995	NYSE	DLR	Mon, Oct 1, 2012	70.04	70.08	68.02	69.01
1994	NYSE	DLR	Fri, Sep 28, 2012	68.63	69.85	68.13	69.85
1993	NYSE	DLR	Thu, Sep 27, 2012	68.37	68.93	68.21	68.65
1992	NYSE	DLR	Wed, Sep 26, 2012	67.26	68.46	66.70	68.27
1991	NYSE	DLR	Tue, Sep 25, 2012	68.76	68.98	67.16	67.37
1990	NYSE	DLR	Mon, Sep 24, 2012	69.03	69.40	68.68	68.80
1989	NYSE	DLR	Fri, Sep 21, 2012	69.46	70.00	69.10	69.23
1988	NYSE	DLR	Thu, Sep 20, 2012	72.20	72.20	68.55	69.02
1987	NYSE	DLR	Wed, Sep 19, 2012	73.35	73.80	71.94	71.99
1986	NYSE	DLR	Tue, Sep 18, 2012	73.41	73.58	72.83	73.26
1985	NYSE	DLR	Mon, Sep 17, 2012	74.47	74.77	73.34	73.45
1984	NYSE	DLR	Fri, Sep 14, 2012	73.97	75.05	73.96	74.66
1983	NYSE	DLR	Thu, Sep 13, 2012	72.36	74.01	72.28	73.84
1982	NYSE	DLR	Wed, Sep 12, 2012	72.90	73.23	72.19	72.36
1981	NYSE	DLR	Tue, Sep 11, 2012	73.39	73.57	72.85	73.37
1980	NYSE	DLR	Mon, Sep 10, 2012	73.20	73.40	72.94	73.22
1979	NYSE	DLR	Fri, Sep 7, 2012	74.57	74.69	73.11	73.41
1978	NYSE	DLR	Thu, Sep 6, 2012	74.54	74.89	74.11	74.53
1977	NYSE	DLR	Wed, Sep 5, 2012	74.74	74.99	73.84	74.09
1976	NYSE	DLR	Tue, Sep 4, 2012	74.74	75.00	73.50	74.83
1975	NYSE	DLR	Fri, Aug 31, 2012	74.92	74.92	74.08	74.51
1974	NYSE	DLR	Thu, Aug 30, 2012	74.62	74.88	74.22	74.81
1973	NYSE	DLR	Wed, Aug 29, 2012	74.16	74.78	73.99	74.72
1972	NYSE	DLR	Tue, Aug 28, 2012	74.36	74.36	73.65	74.25
1971	NYSE	DLR	Mon, Aug 27, 2012	74.52	74.65	73.74	74.28
1970	NYSE	DLR	Fri, Aug 24, 2012	74.33	74.50	73.98	74.23
1969	NYSE	DLR	Thu, Aug 23, 2012	75.50	75.68	74.46	74.55
1968	NYSE	DLR	Wed, Aug 22, 2012	74.89	75.79	74.00	75.61
1967	NYSE	DLR	Tue, Aug 21, 2012	75.67	75.93	74.65	74.93
1966	NYSE	DLR	Mon, Aug 20, 2012	76.88	76.92	75.20	75.65
1965	NYSE	DLR	Fri, Aug 17, 2012	76.57	77.32	76.52	76.60
1964	NYSE	DLR	Thu, Aug 16, 2012	76.04	76.56	75.56	76.44
1963	NYSE	DLR	Wed, Aug 15, 2012	76.12	76.33	75.27	76.11
1962	NYSE	DLR	Tue, Aug 14, 2012	76.15	76.63	75.99	76.26
1961	NYSE	DLR	Mon, Aug 13, 2012	76.08	76.63	75.64	76.30
1960	NYSE	DLR	Fri, Aug 10, 2012	76.04	76.36	75.70	76.25
1959	NYSE	DLR	Thu, Aug 9, 2012	75.90	76.82	75.72	76.20
1958	NYSE	DLR	Wed, Aug 8, 2012	75.88	76.03	75.20	75.74
1957	NYSE	DLR	Tue, Aug 7, 2012	77.42	77.47	75.93	76.10
1956	NYSE	DLR	Mon, Aug 6, 2012	77.26	77.56	76.60	76.91
1955	NYSE	DLR	Fri, Aug 3, 2012	77.40	77.63	76.62	76.95
1954	NYSE	DLR	Thu, Aug 2, 2012	76.69	76.88	76.19	76.65
1953	NYSE	DLR	Wed, Aug 1, 2012	78.50	79.00	77.12	77.20
1952	NYSE	DLR	Tue, Jul 31, 2012	78.68	78.82	77.84	78.07
1951	NYSE	DLR	Mon, Jul 30, 2012	78.30	79.31	78.30	78.83
1950	NYSE	DLR	Fri, Jul 27, 2012	76.81	78.33	76.38	78.06
1949	NYSE	DLR	Thu, Jul 26, 2012	75.57	76.76	75.57	76.38
1948	NYSE	DLR	Wed, Jul 25, 2012	74.09	75.38	72.25	75.38
1947	NYSE	DLR	Tue, Jul 24, 2012	73.66	74.71	73.53	74.38
1946	NYSE	DLR	Mon, Jul 23, 2012	72.60	73.77	72.60	73.74
1945	NYSE	DLR	Fri, Jul 20, 2012	72.80	73.61	72.30	73.51
1944	NYSE	DLR	Thu, Jul 19, 2012	75.50	75.74	72.48	73.23
1943	NYSE	DLR	Wed, Jul 18, 2012	79.41	79.83	74.79	76.31
1942	NYSE	DLR	Tue, Jul 17, 2012	79.02	80.59	79.02	80.31
1941	NYSE	DLR	Mon, Jul 16, 2012	78.85	79.25	78.66	78.81
1940	NYSE	DLR	Fri, Jul 13, 2012	79.07	79.45	78.14	78.78
1939	NYSE	DLR	Thu, Jul 12, 2012	76.45	78.02	76.08	77.59
1938	NYSE	DLR	Wed, Jul 11, 2012	76.96	77.11	76.45	76.84
1937	NYSE	DLR	Tue, Jul 10, 2012	77.83	78.00	76.15	76.77
1936	NYSE	DLR	Mon, Jul 9, 2012	76.87	78.00	76.74	77.91
1935	NYSE	DLR	Fri, Jul 6, 2012	76.32	77.19	76.15	77.03
1934	NYSE	DLR	Thu, Jul 5, 2012	76.23	76.98	76.00	76.71
1933	NYSE	DLR	Tue, Jul 3, 2012	75.94	76.82	75.94	76.49
1932	NYSE	DLR	Mon, Jul 2, 2012	75.19	75.90	75.02	75.83
1931	NYSE	DLR	Fri, Jun 29, 2012	73.76	75.08	73.76	75.07
1930	NYSE	DLR	Thu, Jun 28, 2012	72.77	73.61	72.08	73.61
1929	NYSE	DLR	Wed, Jun 27, 2012	72.78	73.21	72.31	72.71
1928	NYSE	DLR	Tue, Jun 26, 2012	72.29	73.29	72.29	72.84
1927	NYSE	DLR	Mon, Jun 25, 2012	73.46	73.59	72.68	73.25
1926	NYSE	DLR	Fri, Jun 22, 2012	74.00	74.36	73.69	73.74
1925	NYSE	DLR	Thu, Jun 21, 2012	75.00	75.00	73.99	74.00
1924	NYSE	DLR	Wed, Jun 20, 2012	75.31	75.62	74.21	74.72
1923	NYSE	DLR	Tue, Jun 19, 2012	75.01	75.49	74.35	75.32
1922	NYSE	DLR	Mon, Jun 18, 2012	73.99	75.15	73.71	74.49
1921	NYSE	DLR	Fri, Jun 15, 2012	73.19	74.05	72.86	74.04
1920	NYSE	DLR	Thu, Jun 14, 2012	71.88	73.32	71.60	73.12
1919	NYSE	DLR	Wed, Jun 13, 2012	70.79	72.29	70.42	71.88
1918	NYSE	DLR	Tue, Jun 12, 2012	71.02	71.66	70.41	71.65
1917	NYSE	DLR	Mon, Jun 11, 2012	72.88	72.88	70.58	70.67
1916	NYSE	DLR	Fri, Jun 8, 2012	71.04	72.24	70.76	72.24
1915	NYSE	DLR	Thu, Jun 7, 2012	72.23	72.40	70.71	70.86
1914	NYSE	DLR	Wed, Jun 6, 2012	71.21	71.88	70.20	71.88
1913	NYSE	DLR	Tue, Jun 5, 2012	69.01	70.52	68.63	70.21
1912	NYSE	DLR	Mon, Jun 4, 2012	69.45	69.64	68.48	69.14
1911	NYSE	DLR	Fri, Jun 1, 2012	69.21	69.96	69.15	69.58
1910	NYSE	DLR	Thu, May 31, 2012	70.35	71.14	69.31	70.77
1909	NYSE	DLR	Wed, May 30, 2012	71.28	71.31	69.97	70.02
1908	NYSE	DLR	Tue, May 29, 2012	71.19	72.11	70.97	71.94
1907	NYSE	DLR	Fri, May 25, 2012	71.32	71.65	70.35	71.07
1906	NYSE	DLR	Thu, May 24, 2012	70.62	71.39	70.45	71.23
1905	NYSE	DLR	Wed, May 23, 2012	69.87	70.95	69.41	70.93
1904	NYSE	DLR	Tue, May 22, 2012	70.01	70.23	69.43	69.99
1903	NYSE	DLR	Mon, May 21, 2012	67.84	70.01	67.84	69.76
1902	NYSE	DLR	Fri, May 18, 2012	69.50	70.14	68.36	68.48
1901	NYSE	DLR	Thu, May 17, 2012	72.02	72.20	69.22	69.36
1900	NYSE	DLR	Wed, May 16, 2012	73.26	73.45	72.17	72.18
1899	NYSE	DLR	Tue, May 15, 2012	72.71	73.55	72.43	72.86
1898	NYSE	DLR	Mon, May 14, 2012	72.98	73.60	72.52	72.52
1897	NYSE	DLR	Fri, May 11, 2012	72.95	73.48	72.65	73.34
1896	NYSE	DLR	Thu, May 10, 2012	74.01	74.27	72.99	73.06
1895	NYSE	DLR	Wed, May 9, 2012	73.62	74.11	73.19	73.49
1894	NYSE	DLR	Tue, May 8, 2012	73.67	74.19	73.29	73.94
1893	NYSE	DLR	Mon, May 7, 2012	73.53	73.96	73.34	73.83
1892	NYSE	DLR	Fri, May 4, 2012	74.55	74.83	73.89	73.92
1891	NYSE	DLR	Thu, May 3, 2012	75.64	75.95	74.81	74.81
1890	NYSE	DLR	Wed, May 2, 2012	75.06	75.80	74.76	75.65
1889	NYSE	DLR	Tue, May 1, 2012	74.92	76.04	74.92	75.48
1888	NYSE	DLR	Mon, Apr 30, 2012	74.85	75.23	74.44	75.09
1887	NYSE	DLR	Fri, Apr 27, 2012	74.29	75.27	73.30	74.97
1886	NYSE	DLR	Thu, Apr 26, 2012	74.24	74.56	72.40	73.75
1885	NYSE	DLR	Wed, Apr 25, 2012	73.84	74.71	73.32	74.36
1884	NYSE	DLR	Tue, Apr 24, 2012	73.10	73.76	72.90	73.08
1883	NYSE	DLR	Mon, Apr 23, 2012	73.46	73.50	72.29	72.88
1882	NYSE	DLR	Fri, Apr 20, 2012	73.90	73.99	72.72	73.63
1881	NYSE	DLR	Thu, Apr 19, 2012	74.83	74.94	74.35	74.61
1880	NYSE	DLR	Wed, Apr 18, 2012	74.79	74.87	74.21	74.59
1879	NYSE	DLR	Tue, Apr 17, 2012	74.13	75.07	73.58	74.95
1878	NYSE	DLR	Mon, Apr 16, 2012	73.32	74.22	73.19	73.81
1877	NYSE	DLR	Fri, Apr 13, 2012	72.59	73.30	72.28	72.79
1876	NYSE	DLR	Thu, Apr 12, 2012	72.10	72.79	71.58	72.57
1875	NYSE	DLR	Wed, Apr 11, 2012	72.08	72.13	71.45	71.86
1874	NYSE	DLR	Tue, Apr 10, 2012	73.80	73.94	71.67	71.68
1873	NYSE	DLR	Mon, Apr 9, 2012	73.25	73.71	72.94	73.26
1872	NYSE	DLR	Thu, Apr 5, 2012	73.28	73.56	72.91	73.45
1871	NYSE	DLR	Wed, Apr 4, 2012	73.72	73.97	72.94	73.60
1870	NYSE	DLR	Tue, Apr 3, 2012	74.10	74.42	73.74	73.92
1869	NYSE	DLR	Mon, Apr 2, 2012	74.09	74.43	73.36	74.36
1868	NYSE	DLR	Fri, Mar 30, 2012	73.31	74.04	73.24	73.97
1867	NYSE	DLR	Thu, Mar 29, 2012	72.83	73.03	72.34	72.93
1866	NYSE	DLR	Wed, Mar 28, 2012	73.30	73.31	72.64	73.07
1865	NYSE	DLR	Tue, Mar 27, 2012	73.51	73.60	73.10	73.31
1864	NYSE	DLR	Mon, Mar 26, 2012	73.39	73.42	72.65	73.34
1863	NYSE	DLR	Fri, Mar 23, 2012	71.93	72.85	71.45	72.68
1862	NYSE	DLR	Thu, Mar 22, 2012	72.17	72.17	70.95	71.67
1861	NYSE	DLR	Wed, Mar 21, 2012	72.91	73.13	72.46	72.48
1860	NYSE	DLR	Tue, Mar 20, 2012	72.31	72.69	72.03	72.69
1859	NYSE	DLR	Mon, Mar 19, 2012	71.66	72.81	71.42	72.66
1858	NYSE	DLR	Fri, Mar 16, 2012	71.66	71.87	71.19	71.80
1857	NYSE	DLR	Thu, Mar 15, 2012	71.50	72.17	71.04	71.48
1856	NYSE	DLR	Wed, Mar 14, 2012	72.46	72.76	72.06	72.33
1855	NYSE	DLR	Tue, Mar 13, 2012	71.37	72.43	71.04	72.35
1854	NYSE	DLR	Mon, Mar 12, 2012	71.50	72.38	71.39	71.92
1853	NYSE	DLR	Fri, Mar 9, 2012	72.23	72.43	71.36	71.39
1852	NYSE	DLR	Thu, Mar 8, 2012	72.51	72.88	71.87	71.95
1851	NYSE	DLR	Wed, Mar 7, 2012	72.11	72.49	71.85	72.28
1850	NYSE	DLR	Tue, Mar 6, 2012	72.53	73.04	71.95	72.04
1849	NYSE	DLR	Mon, Mar 5, 2012	72.65	73.22	72.00	72.92
1848	NYSE	DLR	Fri, Mar 2, 2012	73.34	73.45	72.22	72.47
1847	NYSE	DLR	Thu, Mar 1, 2012	72.64	73.29	72.21	73.27
1846	NYSE	DLR	Wed, Feb 29, 2012	72.50	73.73	71.53	72.50
1845	NYSE	DLR	Tue, Feb 28, 2012	71.02	71.11	70.56	70.92
1844	NYSE	DLR	Mon, Feb 27, 2012	69.66	70.95	69.32	70.86
1843	NYSE	DLR	Fri, Feb 24, 2012	71.00	71.60	70.19	70.79
1842	NYSE	DLR	Thu, Feb 23, 2012	69.26	71.21	69.04	70.90
1841	NYSE	DLR	Wed, Feb 22, 2012	69.50	70.02	68.88	68.88
1840	NYSE	DLR	Tue, Feb 21, 2012	69.98	70.11	69.29	69.58
1839	NYSE	DLR	Fri, Feb 17, 2012	70.05	70.90	68.79	69.93
1838	NYSE	DLR	Thu, Feb 16, 2012	69.50	70.43	69.50	69.70
1837	NYSE	DLR	Wed, Feb 15, 2012	69.77	70.04	68.08	69.19
1836	NYSE	DLR	Tue, Feb 14, 2012	69.50	69.84	69.23	69.63
1835	NYSE	DLR	Mon, Feb 13, 2012	69.25	69.84	68.80	69.55
1834	NYSE	DLR	Fri, Feb 10, 2012	68.87	69.39	68.72	68.76
1833	NYSE	DLR	Thu, Feb 9, 2012	70.33	70.38	69.10	69.12
1832	NYSE	DLR	Wed, Feb 8, 2012	70.34	70.51	69.57	70.20
1831	NYSE	DLR	Tue, Feb 7, 2012	70.84	71.02	70.48	70.79
1830	NYSE	DLR	Mon, Feb 6, 2012	71.48	71.75	71.08	71.23
1829	NYSE	DLR	Fri, Feb 3, 2012	72.03	72.29	70.59	71.50
1828	NYSE	DLR	Thu, Feb 2, 2012	72.15	72.39	70.93	71.37
1827	NYSE	DLR	Wed, Feb 1, 2012	71.31	72.02	71.00	71.96
1826	NYSE	DLR	Tue, Jan 31, 2012	69.70	70.96	69.53	70.86
1825	NYSE	DLR	Mon, Jan 30, 2012	69.81	69.95	69.18	69.60
1824	NYSE	DLR	Fri, Jan 27, 2012	69.76	70.28	69.15	70.02
1823	NYSE	DLR	Thu, Jan 26, 2012	69.26	69.87	69.05	69.59
1822	NYSE	DLR	Wed, Jan 25, 2012	67.59	69.09	67.54	68.84
1821	NYSE	DLR	Tue, Jan 24, 2012	67.98	68.21	67.59	67.65
1820	NYSE	DLR	Mon, Jan 23, 2012	68.28	68.50	67.92	68.40
1819	NYSE	DLR	Fri, Jan 20, 2012	67.47	68.08	67.26	68.08
1818	NYSE	DLR	Thu, Jan 19, 2012	67.00	67.79	66.77	67.54
1817	NYSE	DLR	Wed, Jan 18, 2012	67.20	67.70	67.06	67.32
1816	NYSE	DLR	Tue, Jan 17, 2012	67.19	67.34	66.72	67.00
1815	NYSE	DLR	Fri, Jan 13, 2012	66.74	67.10	66.22	66.53
1814	NYSE	DLR	Thu, Jan 12, 2012	66.54	67.13	66.31	66.81
1813	NYSE	DLR	Wed, Jan 11, 2012	66.87	67.24	66.54	67.16
1812	NYSE	DLR	Tue, Jan 10, 2012	66.88	67.00	66.28	66.90
1811	NYSE	DLR	Mon, Jan 9, 2012	66.83	66.85	66.21	66.66
1810	NYSE	DLR	Fri, Jan 6, 2012	66.26	67.15	65.97	66.72
1809	NYSE	DLR	Thu, Jan 5, 2012	65.48	66.13	65.00	66.09
1808	NYSE	DLR	Wed, Jan 4, 2012	66.01	66.43	65.22	65.53
1807	NYSE	DLR	Tue, Jan 3, 2012	67.83	68.01	65.88	66.35
1806	NYSE	DLR	Fri, Dec 30, 2011	67.42	67.44	66.66	66.67
1805	NYSE	DLR	Thu, Dec 29, 2011	67.07	67.83	66.94	67.14
1804	NYSE	DLR	Wed, Dec 28, 2011	66.99	67.34	66.76	67.00
1803	NYSE	DLR	Tue, Dec 27, 2011	66.50	67.41	66.07	67.12
1802	NYSE	DLR	Fri, Dec 23, 2011	66.52	66.52	65.66	66.39
1801	NYSE	DLR	Thu, Dec 22, 2011	66.53	66.62	66.01	66.13
1800	NYSE	DLR	Wed, Dec 21, 2011	67.11	67.43	65.91	65.96
1799	NYSE	DLR	Tue, Dec 20, 2011	66.20	67.11	65.84	67.11
1798	NYSE	DLR	Mon, Dec 19, 2011	65.51	66.15	65.10	65.46
1797	NYSE	DLR	Fri, Dec 16, 2011	64.51	65.68	64.34	65.57
1796	NYSE	DLR	Thu, Dec 15, 2011	64.07	64.88	63.79	64.22
1795	NYSE	DLR	Wed, Dec 14, 2011	62.45	63.65	62.43	63.62
1794	NYSE	DLR	Tue, Dec 13, 2011	63.02	64.13	63.02	63.57
1793	NYSE	DLR	Mon, Dec 12, 2011	64.16	64.51	63.46	64.37
1792	NYSE	DLR	Fri, Dec 9, 2011	64.45	65.18	63.98	64.87
1791	NYSE	DLR	Thu, Dec 8, 2011	65.05	65.16	63.98	64.35
1790	NYSE	DLR	Wed, Dec 7, 2011	64.73	65.57	64.35	65.48
1789	NYSE	DLR	Tue, Dec 6, 2011	64.70	65.00	64.22	64.92
1788	NYSE	DLR	Mon, Dec 5, 2011	64.13	64.89	63.62	64.73
1787	NYSE	DLR	Fri, Dec 2, 2011	63.08	64.02	62.87	63.24
1786	NYSE	DLR	Thu, Dec 1, 2011	63.65	63.72	62.58	62.80
1785	NYSE	DLR	Wed, Nov 30, 2011	65.28	65.50	63.05	63.50
1784	NYSE	DLR	Tue, Nov 29, 2011	63.63	63.97	62.80	63.14
1783	NYSE	DLR	Mon, Nov 28, 2011	64.02	64.02	62.73	63.34
1782	NYSE	DLR	Fri, Nov 25, 2011	61.53	63.05	61.35	62.22
1781	NYSE	DLR	Wed, Nov 23, 2011	62.61	62.70	61.36	61.44
1780	NYSE	DLR	Tue, Nov 22, 2011	63.34	63.94	62.86	63.07
1779	NYSE	DLR	Mon, Nov 21, 2011	63.70	63.82	62.75	63.03
1778	NYSE	DLR	Fri, Nov 18, 2011	65.06	65.11	64.17	64.85
1777	NYSE	DLR	Thu, Nov 17, 2011	64.19	65.09	63.79	64.25
1776	NYSE	DLR	Wed, Nov 16, 2011	65.01	65.22	64.15	64.18
1775	NYSE	DLR	Tue, Nov 15, 2011	62.56	64.47	62.46	64.00
1774	NYSE	DLR	Mon, Nov 14, 2011	64.09	65.00	62.70	62.78
1773	NYSE	DLR	Fri, Nov 11, 2011	63.26	64.32	62.86	64.21
1772	NYSE	DLR	Thu, Nov 10, 2011	63.14	63.40	62.16	62.79
1771	NYSE	DLR	Wed, Nov 9, 2011	63.03	64.22	62.18	62.33
1770	NYSE	DLR	Tue, Nov 8, 2011	64.18	64.73	63.17	64.55
1769	NYSE	DLR	Mon, Nov 7, 2011	63.65	64.02	62.80	63.85
1768	NYSE	DLR	Fri, Nov 4, 2011	62.37	63.64	62.04	63.61
1767	NYSE	DLR	Thu, Nov 3, 2011	63.42	63.42	61.37	62.65
1766	NYSE	DLR	Wed, Nov 2, 2011	62.42	63.26	61.78	62.46
1765	NYSE	DLR	Tue, Nov 1, 2011	60.88	62.35	60.76	61.52
1764	NYSE	DLR	Mon, Oct 31, 2011	62.67	63.54	61.59	62.33
1763	NYSE	DLR	Fri, Oct 28, 2011	62.38	63.33	61.76	62.47
1762	NYSE	DLR	Thu, Oct 27, 2011	65.01	65.01	60.99	62.04
1761	NYSE	DLR	Wed, Oct 26, 2011	62.21	62.90	60.20	60.80
1760	NYSE	DLR	Tue, Oct 25, 2011	63.35	63.35	61.71	61.80
1759	NYSE	DLR	Mon, Oct 24, 2011	61.00	63.59	60.65	63.44
1758	NYSE	DLR	Fri, Oct 21, 2011	60.14	60.85	59.67	60.78
1757	NYSE	DLR	Thu, Oct 20, 2011	58.81	59.55	58.33	59.42
1756	NYSE	DLR	Wed, Oct 19, 2011	58.78	59.30	58.47	58.81
1755	NYSE	DLR	Tue, Oct 18, 2011	56.62	59.22	56.62	58.92
1754	NYSE	DLR	Mon, Oct 17, 2011	56.93	56.93	56.19	56.44
1753	NYSE	DLR	Fri, Oct 14, 2011	56.57	57.24	56.30	57.14
1752	NYSE	DLR	Thu, Oct 13, 2011	56.59	56.60	55.34	56.09
1751	NYSE	DLR	Wed, Oct 12, 2011	56.03	57.50	55.75	56.68
1750	NYSE	DLR	Tue, Oct 11, 2011	57.85	57.85	55.47	55.53
1749	NYSE	DLR	Mon, Oct 10, 2011	55.83	58.40	55.71	58.32
1748	NYSE	DLR	Fri, Oct 7, 2011	57.00	57.08	54.97	55.02
1747	NYSE	DLR	Thu, Oct 6, 2011	54.82	56.84	54.56	56.72
1746	NYSE	DLR	Wed, Oct 5, 2011	55.54	55.54	52.73	55.14
1745	NYSE	DLR	Tue, Oct 4, 2011	52.74	55.68	51.75	55.64
1744	NYSE	DLR	Mon, Oct 3, 2011	54.91	55.60	53.21	53.57
1743	NYSE	DLR	Fri, Sep 30, 2011	54.46	55.71	54.18	55.16
1742	NYSE	DLR	Thu, Sep 29, 2011	54.92	55.23	54.07	55.20
1741	NYSE	DLR	Wed, Sep 28, 2011	55.84	56.07	54.02	54.11
1740	NYSE	DLR	Tue, Sep 27, 2011	56.24	56.68	55.16	55.50
1739	NYSE	DLR	Mon, Sep 26, 2011	53.95	55.27	53.11	55.21
1738	NYSE	DLR	Fri, Sep 23, 2011	52.75	53.52	52.30	53.48
1737	NYSE	DLR	Thu, Sep 22, 2011	52.80	53.62	51.75	52.70
1736	NYSE	DLR	Wed, Sep 21, 2011	55.73	55.84	53.53	53.58
1735	NYSE	DLR	Tue, Sep 20, 2011	55.80	56.27	55.32	55.63
1734	NYSE	DLR	Mon, Sep 19, 2011	56.25	56.55	55.78	55.85
1733	NYSE	DLR	Fri, Sep 16, 2011	56.49	57.23	56.17	57.20
1732	NYSE	DLR	Thu, Sep 15, 2011	57.01	57.20	56.50	56.85
1731	NYSE	DLR	Wed, Sep 14, 2011	57.16	57.16	56.23	56.71
1730	NYSE	DLR	Tue, Sep 13, 2011	56.11	56.89	55.81	56.71
1729	NYSE	DLR	Mon, Sep 12, 2011	56.76	57.42	55.87	56.96
1728	NYSE	DLR	Fri, Sep 9, 2011	58.59	59.25	56.86	57.20
1727	NYSE	DLR	Thu, Sep 8, 2011	59.36	60.14	59.07	59.42
1726	NYSE	DLR	Wed, Sep 7, 2011	58.23	59.73	57.42	59.68
1725	NYSE	DLR	Tue, Sep 6, 2011	56.54	57.91	56.28	57.32
1724	NYSE	DLR	Fri, Sep 2, 2011	58.00	58.93	57.79	57.85
1723	NYSE	DLR	Thu, Sep 1, 2011	59.94	60.10	58.62	59.22
1722	NYSE	DLR	Wed, Aug 31, 2011	60.23	60.23	59.42	59.75
1721	NYSE	DLR	Tue, Aug 30, 2011	58.95	60.23	58.20	59.91
1720	NYSE	DLR	Mon, Aug 29, 2011	57.94	59.07	57.85	59.01
1719	NYSE	DLR	Fri, Aug 26, 2011	56.29	57.57	55.65	57.40
1718	NYSE	DLR	Thu, Aug 25, 2011	57.88	58.48	56.06	56.61
1717	NYSE	DLR	Wed, Aug 24, 2011	56.78	57.66	56.17	57.56
1716	NYSE	DLR	Tue, Aug 23, 2011	55.00	56.97	54.45	56.95
1715	NYSE	DLR	Mon, Aug 22, 2011	55.25	55.40	53.71	54.48
1714	NYSE	DLR	Fri, Aug 19, 2011	54.94	56.38	54.03	54.18
1713	NYSE	DLR	Thu, Aug 18, 2011	56.28	56.67	54.81	55.41
1712	NYSE	DLR	Wed, Aug 17, 2011	58.50	59.08	56.94	57.59
1711	NYSE	DLR	Tue, Aug 16, 2011	58.12	58.72	57.81	58.16
1710	NYSE	DLR	Mon, Aug 15, 2011	56.93	58.92	56.86	58.80
1709	NYSE	DLR	Fri, Aug 12, 2011	57.49	57.95	56.17	56.34
1708	NYSE	DLR	Thu, Aug 11, 2011	54.47	57.74	53.75	56.78
1707	NYSE	DLR	Wed, Aug 10, 2011	54.20	56.55	54.04	54.19
1706	NYSE	DLR	Tue, Aug 9, 2011	51.23	55.57	51.19	55.52
1705	NYSE	DLR	Mon, Aug 8, 2011	53.13	53.52	50.63	50.63
1704	NYSE	DLR	Fri, Aug 5, 2011	56.66	56.85	53.62	54.42
1703	NYSE	DLR	Thu, Aug 4, 2011	58.10	58.11	56.23	56.41
1702	NYSE	DLR	Wed, Aug 3, 2011	59.22	59.36	56.82	58.31
1701	NYSE	DLR	Tue, Aug 2, 2011	60.29	60.59	59.22	59.22
1700	NYSE	DLR	Mon, Aug 1, 2011	61.50	62.01	60.17	60.58
1699	NYSE	DLR	Fri, Jul 29, 2011	60.60	61.28	60.00	61.21
1698	NYSE	DLR	Thu, Jul 28, 2011	61.12	62.65	59.79	61.20
1697	NYSE	DLR	Wed, Jul 27, 2011	62.74	62.90	61.29	61.30
1696	NYSE	DLR	Tue, Jul 26, 2011	62.65	63.53	62.65	63.17
1695	NYSE	DLR	Mon, Jul 25, 2011	62.78	63.20	62.33	62.89
1694	NYSE	DLR	Fri, Jul 22, 2011	62.98	63.55	62.78	63.49
1693	NYSE	DLR	Thu, Jul 21, 2011	63.44	63.68	62.57	62.77
1692	NYSE	DLR	Wed, Jul 20, 2011	63.58	63.97	62.77	63.11
1691	NYSE	DLR	Tue, Jul 19, 2011	62.80	63.47	62.80	63.22
1690	NYSE	DLR	Mon, Jul 18, 2011	61.45	62.52	61.03	62.34
1689	NYSE	DLR	Fri, Jul 15, 2011	62.00	62.15	61.41	61.89
1688	NYSE	DLR	Thu, Jul 14, 2011	61.60	62.31	61.30	61.63
1687	NYSE	DLR	Wed, Jul 13, 2011	62.73	62.98	61.32	61.37
1686	NYSE	DLR	Tue, Jul 12, 2011	62.44	64.00	62.39	62.67
1685	NYSE	DLR	Mon, Jul 11, 2011	62.61	62.85	62.31	62.59
1684	NYSE	DLR	Fri, Jul 8, 2011	63.14	63.37	62.72	63.00
1683	NYSE	DLR	Thu, Jul 7, 2011	63.86	64.09	63.45	63.60
1682	NYSE	DLR	Wed, Jul 6, 2011	62.63	63.69	62.63	63.69
1681	NYSE	DLR	Tue, Jul 5, 2011	62.40	62.94	62.03	62.79
1680	NYSE	DLR	Fri, Jul 1, 2011	61.96	62.44	61.87	62.31
1679	NYSE	DLR	Thu, Jun 30, 2011	62.05	62.26	61.43	61.78
1678	NYSE	DLR	Wed, Jun 29, 2011	61.54	62.13	61.24	62.02
1677	NYSE	DLR	Tue, Jun 28, 2011	61.10	61.43	60.13	61.30
1676	NYSE	DLR	Mon, Jun 27, 2011	60.74	61.40	60.44	60.80
1675	NYSE	DLR	Fri, Jun 24, 2011	61.19	61.33	60.57	60.64
1674	NYSE	DLR	Thu, Jun 23, 2011	62.17	62.18	60.40	60.89
1673	NYSE	DLR	Wed, Jun 22, 2011	62.57	63.20	62.38	62.73
1672	NYSE	DLR	Tue, Jun 21, 2011	62.13	62.58	61.88	62.56
1671	NYSE	DLR	Mon, Jun 20, 2011	60.49	62.12	60.42	61.83
1670	NYSE	DLR	Fri, Jun 17, 2011	60.84	61.12	60.17	60.49
1669	NYSE	DLR	Thu, Jun 16, 2011	60.57	61.20	59.57	60.44
1668	NYSE	DLR	Wed, Jun 15, 2011	61.73	62.14	60.15	60.52
1667	NYSE	DLR	Tue, Jun 14, 2011	62.23	62.37	61.76	62.10
1666	NYSE	DLR	Mon, Jun 13, 2011	62.16	62.43	61.32	61.78
1665	NYSE	DLR	Fri, Jun 10, 2011	63.77	64.25	62.51	62.57
1664	NYSE	DLR	Thu, Jun 9, 2011	63.44	64.11	63.38	63.97
1663	NYSE	DLR	Wed, Jun 8, 2011	63.24	64.16	63.14	63.53
1662	NYSE	DLR	Tue, Jun 7, 2011	62.11	63.54	61.99	63.24
1661	NYSE	DLR	Mon, Jun 6, 2011	61.91	62.50	61.89	61.97
1660	NYSE	DLR	Fri, Jun 3, 2011	61.03	62.50	61.00	61.79
1659	NYSE	DLR	Thu, Jun 2, 2011	61.50	61.95	61.38	61.50
1658	NYSE	DLR	Wed, Jun 1, 2011	61.99	62.36	61.20	61.28
1657	NYSE	DLR	Tue, May 31, 2011	62.08	62.55	61.75	62.37
1656	NYSE	DLR	Fri, May 27, 2011	61.59	61.87	61.15	61.86
1655	NYSE	DLR	Thu, May 26, 2011	61.27	61.66	60.89	61.41
1654	NYSE	DLR	Wed, May 25, 2011	61.19	61.58	60.85	61.31
1653	NYSE	DLR	Tue, May 24, 2011	60.71	61.53	60.71	61.34
1652	NYSE	DLR	Mon, May 23, 2011	60.61	61.00	60.34	60.61
1651	NYSE	DLR	Fri, May 20, 2011	61.64	61.86	60.91	61.00
1650	NYSE	DLR	Thu, May 19, 2011	61.73	62.88	61.52	61.86
1649	NYSE	DLR	Wed, May 18, 2011	60.75	61.71	60.64	61.58
1648	NYSE	DLR	Tue, May 17, 2011	60.20	60.72	59.99	60.70
1647	NYSE	DLR	Mon, May 16, 2011	59.87	60.62	59.61	60.30
1646	NYSE	DLR	Fri, May 13, 2011	60.60	60.60	59.83	59.86
1645	NYSE	DLR	Thu, May 12, 2011	60.03	60.63	59.73	60.54
1644	NYSE	DLR	Wed, May 11, 2011	61.00	61.07	60.19	60.23
1643	NYSE	DLR	Tue, May 10, 2011	60.68	61.47	60.39	61.30
1642	NYSE	DLR	Mon, May 9, 2011	59.78	60.59	59.42	60.55
1641	NYSE	DLR	Fri, May 6, 2011	61.00	61.52	59.76	59.97
1640	NYSE	DLR	Thu, May 5, 2011	59.94	60.64	59.73	60.51
1639	NYSE	DLR	Wed, May 4, 2011	60.24	60.63	59.10	60.30
1638	NYSE	DLR	Tue, May 3, 2011	60.72	61.00	59.75	60.35
1637	NYSE	DLR	Mon, May 2, 2011	60.79	61.35	60.68	60.85
1636	NYSE	DLR	Fri, Apr 29, 2011	60.21	60.64	59.60	60.34
1635	NYSE	DLR	Thu, Apr 28, 2011	58.97	60.49	58.77	60.36
1634	NYSE	DLR	Wed, Apr 27, 2011	59.31	59.53	58.25	58.53
1633	NYSE	DLR	Tue, Apr 26, 2011	58.68	59.25	58.28	59.14
1632	NYSE	DLR	Mon, Apr 25, 2011	58.45	58.84	58.26	58.63
1631	NYSE	DLR	Thu, Apr 21, 2011	58.95	59.04	58.13	58.70
1630	NYSE	DLR	Wed, Apr 20, 2011	58.71	59.37	58.39	58.78
1629	NYSE	DLR	Tue, Apr 19, 2011	57.94	58.54	57.86	58.54
1628	NYSE	DLR	Mon, Apr 18, 2011	57.93	58.31	57.29	57.79
1627	NYSE	DLR	Fri, Apr 15, 2011	57.97	58.60	57.60	58.16
1626	NYSE	DLR	Thu, Apr 14, 2011	56.74	58.05	56.74	58.00
1625	NYSE	DLR	Wed, Apr 13, 2011	57.33	57.54	56.66	56.78
1624	NYSE	DLR	Tue, Apr 12, 2011	56.49	57.26	56.44	57.01
1623	NYSE	DLR	Mon, Apr 11, 2011	56.93	57.90	56.71	56.74
1622	NYSE	DLR	Fri, Apr 8, 2011	57.76	58.20	56.34	56.66
1621	NYSE	DLR	Thu, Apr 7, 2011	57.99	58.22	57.22	57.72
1620	NYSE	DLR	Wed, Apr 6, 2011	58.89	58.92	57.97	58.12
1619	NYSE	DLR	Tue, Apr 5, 2011	58.96	59.12	58.59	58.91
1618	NYSE	DLR	Mon, Apr 4, 2011	58.14	58.60	57.87	58.58
1617	NYSE	DLR	Fri, Apr 1, 2011	58.09	58.50	57.70	58.15
1616	NYSE	DLR	Thu, Mar 31, 2011	57.54	58.22	57.36	58.14
1615	NYSE	DLR	Wed, Mar 30, 2011	56.97	57.69	56.35	57.54
1614	NYSE	DLR	Tue, Mar 29, 2011	55.98	56.73	55.91	56.33
1613	NYSE	DLR	Mon, Mar 28, 2011	56.20	56.40	56.00	56.07
1612	NYSE	DLR	Fri, Mar 25, 2011	55.67	56.25	55.30	56.03
1611	NYSE	DLR	Thu, Mar 24, 2011	55.24	55.84	54.82	55.44
1610	NYSE	DLR	Wed, Mar 23, 2011	55.59	55.86	54.65	54.92
1609	NYSE	DLR	Tue, Mar 22, 2011	56.07	56.25	55.52	55.55
1608	NYSE	DLR	Mon, Mar 21, 2011	55.91	56.33	55.77	55.86
1607	NYSE	DLR	Fri, Mar 18, 2011	55.83	55.83	55.27	55.45
1606	NYSE	DLR	Thu, Mar 17, 2011	56.77	56.91	55.17	55.49
1605	NYSE	DLR	Wed, Mar 16, 2011	55.63	56.70	55.19	56.26
1604	NYSE	DLR	Tue, Mar 15, 2011	54.96	56.29	54.33	55.81
1603	NYSE	DLR	Mon, Mar 14, 2011	55.79	55.94	55.46	55.61
1602	NYSE	DLR	Fri, Mar 11, 2011	55.89	56.24	55.60	56.06
1601	NYSE	DLR	Thu, Mar 10, 2011	57.11	57.11	55.90	56.32
1600	NYSE	DLR	Wed, Mar 9, 2011	57.39	57.48	56.75	56.85
1599	NYSE	DLR	Tue, Mar 8, 2011	57.21	57.73	57.00	57.21
1598	NYSE	DLR	Mon, Mar 7, 2011	57.44	57.69	56.81	57.09
1597	NYSE	DLR	Fri, Mar 4, 2011	58.08	58.50	56.94	57.03
1596	NYSE	DLR	Thu, Mar 3, 2011	58.16	59.00	57.64	58.08
1595	NYSE	DLR	Wed, Mar 2, 2011	58.38	58.90	57.28	57.32
1594	NYSE	DLR	Tue, Mar 1, 2011	58.56	59.34	58.11	58.38
1593	NYSE	DLR	Mon, Feb 28, 2011	57.96	58.83	57.75	58.82
1592	NYSE	DLR	Fri, Feb 25, 2011	56.73	57.99	56.46	57.98
1591	NYSE	DLR	Thu, Feb 24, 2011	56.34	56.74	55.94	56.23
1590	NYSE	DLR	Wed, Feb 23, 2011	56.82	57.38	55.99	56.09
1589	NYSE	DLR	Tue, Feb 22, 2011	57.00	57.90	56.53	56.89
1588	NYSE	DLR	Fri, Feb 18, 2011	58.27	58.50	56.70	57.52
1587	NYSE	DLR	Thu, Feb 17, 2011	56.09	56.47	55.72	56.02
1586	NYSE	DLR	Wed, Feb 16, 2011	56.20	56.72	55.56	55.80
1585	NYSE	DLR	Tue, Feb 15, 2011	56.74	57.16	55.57	55.78
1584	NYSE	DLR	Mon, Feb 14, 2011	57.15	57.25	56.60	56.95
1583	NYSE	DLR	Fri, Feb 11, 2011	55.83	58.33	55.83	57.15
1582	NYSE	DLR	Thu, Feb 10, 2011	54.42	55.42	54.42	55.32
1581	NYSE	DLR	Wed, Feb 9, 2011	54.82	54.99	53.37	54.86
1580	NYSE	DLR	Tue, Feb 8, 2011	54.82	55.09	54.47	54.49
1579	NYSE	DLR	Mon, Feb 7, 2011	54.55	55.47	54.15	54.96
1578	NYSE	DLR	Fri, Feb 4, 2011	55.31	55.33	54.43	54.43
1577	NYSE	DLR	Thu, Feb 3, 2011	54.67	55.25	54.59	55.05
1576	NYSE	DLR	Wed, Feb 2, 2011	54.38	55.34	54.37	54.93
1575	NYSE	DLR	Tue, Feb 1, 2011	55.69	55.74	53.82	54.41
1574	NYSE	DLR	Mon, Jan 31, 2011	54.07	54.55	53.83	54.40
1573	NYSE	DLR	Fri, Jan 28, 2011	54.36	54.96	53.69	53.76
1572	NYSE	DLR	Thu, Jan 27, 2011	53.47	54.07	53.31	53.80
1571	NYSE	DLR	Wed, Jan 26, 2011	53.99	54.34	52.99	53.21
1570	NYSE	DLR	Tue, Jan 25, 2011	52.47	54.09	52.15	54.06
1569	NYSE	DLR	Mon, Jan 24, 2011	51.90	52.68	51.53	52.37
1568	NYSE	DLR	Fri, Jan 21, 2011	52.10	52.17	51.45	51.76
1567	NYSE	DLR	Thu, Jan 20, 2011	52.48	52.58	51.22	51.61
1566	NYSE	DLR	Wed, Jan 19, 2011	53.83	53.99	52.78	52.80
1565	NYSE	DLR	Tue, Jan 18, 2011	53.79	53.98	52.82	53.88
1564	NYSE	DLR	Fri, Jan 14, 2011	53.90	53.98	53.31	53.79
1563	NYSE	DLR	Thu, Jan 13, 2011	53.04	53.82	52.90	53.70
1562	NYSE	DLR	Wed, Jan 12, 2011	52.56	53.19	52.47	52.90
1561	NYSE	DLR	Tue, Jan 11, 2011	52.64	52.85	51.89	52.32
1560	NYSE	DLR	Mon, Jan 10, 2011	51.94	52.75	51.38	52.44
1559	NYSE	DLR	Fri, Jan 7, 2011	51.97	52.75	51.34	52.01
1558	NYSE	DLR	Thu, Jan 6, 2011	51.49	52.30	51.23	51.92
1557	NYSE	DLR	Wed, Jan 5, 2011	51.17	51.52	50.63	51.22
1556	NYSE	DLR	Tue, Jan 4, 2011	52.30	52.82	50.64	50.98
1555	NYSE	DLR	Mon, Jan 3, 2011	51.96	52.15	51.78	52.11
1554	NYSE	DLR	Fri, Dec 31, 2010	51.78	52.38	51.45	51.54
1553	NYSE	DLR	Thu, Dec 30, 2010	50.92	51.96	50.73	51.47
1552	NYSE	DLR	Wed, Dec 29, 2010	50.54	50.77	50.21	50.76
1551	NYSE	DLR	Tue, Dec 28, 2010	49.83	50.65	49.57	50.46
1550	NYSE	DLR	Mon, Dec 27, 2010	49.70	49.97	49.52	49.89
1549	NYSE	DLR	Thu, Dec 23, 2010	49.76	50.10	49.02	49.77
1548	NYSE	DLR	Wed, Dec 22, 2010	49.15	49.97	49.12	49.54
1547	NYSE	DLR	Tue, Dec 21, 2010	48.77	49.06	48.58	48.94
1546	NYSE	DLR	Mon, Dec 20, 2010	48.56	48.60	48.05	48.52
1545	NYSE	DLR	Fri, Dec 17, 2010	49.97	50.00	47.42	48.32
1544	NYSE	DLR	Thu, Dec 16, 2010	51.63	51.85	51.31	51.74
1543	NYSE	DLR	Wed, Dec 15, 2010	52.06	52.71	51.33	51.47
1542	NYSE	DLR	Tue, Dec 14, 2010	53.10	53.10	51.14	51.45
1541	NYSE	DLR	Mon, Dec 13, 2010	53.63	54.69	52.90	52.95
1540	NYSE	DLR	Fri, Dec 10, 2010	53.01	53.91	52.54	53.70
1539	NYSE	DLR	Thu, Dec 9, 2010	54.06	54.68	52.72	52.88
1538	NYSE	DLR	Wed, Dec 8, 2010	54.84	54.86	53.23	53.92
1537	NYSE	DLR	Tue, Dec 7, 2010	54.81	55.00	54.44	54.71
1536	NYSE	DLR	Mon, Dec 6, 2010	54.35	54.35	53.34	53.89
1535	NYSE	DLR	Fri, Dec 3, 2010	53.61	54.51	53.61	54.36
1534	NYSE	DLR	Thu, Dec 2, 2010	53.52	53.91	53.04	53.79
1533	NYSE	DLR	Wed, Dec 1, 2010	53.02	53.36	52.49	53.23
1532	NYSE	DLR	Tue, Nov 30, 2010	52.92	53.28	52.48	52.52
1531	NYSE	DLR	Mon, Nov 29, 2010	51.72	53.10	51.62	52.92
1530	NYSE	DLR	Fri, Nov 26, 2010	52.22	52.40	51.79	51.84
1529	NYSE	DLR	Wed, Nov 24, 2010	51.17	52.45	51.17	52.28
1528	NYSE	DLR	Tue, Nov 23, 2010	50.70	51.31	50.65	51.08
1527	NYSE	DLR	Mon, Nov 22, 2010	50.94	51.25	50.61	51.04
1526	NYSE	DLR	Fri, Nov 19, 2010	50.78	51.38	50.67	51.09
1525	NYSE	DLR	Thu, Nov 18, 2010	53.36	53.60	50.50	51.00
1524	NYSE	DLR	Wed, Nov 17, 2010	53.06	53.08	52.40	52.54
1523	NYSE	DLR	Tue, Nov 16, 2010	53.84	54.03	52.67	52.94
1522	NYSE	DLR	Mon, Nov 15, 2010	54.54	54.54	53.82	53.86
1521	NYSE	DLR	Fri, Nov 12, 2010	53.76	54.35	53.67	54.13
1520	NYSE	DLR	Thu, Nov 11, 2010	54.11	54.43	53.95	54.20
1519	NYSE	DLR	Wed, Nov 10, 2010	53.28	54.87	53.26	54.49
1518	NYSE	DLR	Tue, Nov 9, 2010	54.85	55.18	52.47	53.22
1517	NYSE	DLR	Mon, Nov 8, 2010	56.50	56.96	54.68	54.97
1516	NYSE	DLR	Fri, Nov 5, 2010	56.44	57.06	55.92	56.74
1515	NYSE	DLR	Thu, Nov 4, 2010	59.79	59.79	54.90	56.56
1514	NYSE	DLR	Wed, Nov 3, 2010	60.00	60.00	58.90	59.34
1513	NYSE	DLR	Tue, Nov 2, 2010	59.86	60.02	59.43	60.01
1512	NYSE	DLR	Mon, Nov 1, 2010	59.95	60.00	59.20	59.67
1511	NYSE	DLR	Fri, Oct 29, 2010	59.24	60.00	58.92	59.73
1510	NYSE	DLR	Thu, Oct 28, 2010	59.28	59.74	58.75	59.69
1509	NYSE	DLR	Wed, Oct 27, 2010	58.72	59.62	58.56	59.06
1508	NYSE	DLR	Tue, Oct 26, 2010	58.83	59.12	58.59	58.85
1507	NYSE	DLR	Mon, Oct 25, 2010	59.93	59.93	59.12	59.39
1506	NYSE	DLR	Fri, Oct 22, 2010	59.75	60.16	59.08	59.44
1505	NYSE	DLR	Thu, Oct 21, 2010	59.60	60.20	58.71	59.35
1504	NYSE	DLR	Wed, Oct 20, 2010	59.06	60.18	58.71	59.44
1503	NYSE	DLR	Tue, Oct 19, 2010	59.14	59.71	58.63	58.77
1502	NYSE	DLR	Mon, Oct 18, 2010	59.41	59.81	59.01	59.61
1501	NYSE	DLR	Fri, Oct 15, 2010	60.83	61.22	59.30	59.31
1500	NYSE	DLR	Thu, Oct 14, 2010	60.59	61.13	60.29	60.56
1499	NYSE	DLR	Wed, Oct 13, 2010	60.10	60.78	60.10	60.62
1498	NYSE	DLR	Tue, Oct 12, 2010	59.07	60.12	59.07	59.95
1497	NYSE	DLR	Mon, Oct 11, 2010	59.98	60.25	59.22	59.44
1496	NYSE	DLR	Fri, Oct 8, 2010	59.97	60.15	59.65	60.02
1495	NYSE	DLR	Thu, Oct 7, 2010	59.79	60.61	59.59	60.03
1494	NYSE	DLR	Wed, Oct 6, 2010	59.97	60.40	58.61	59.46
1493	NYSE	DLR	Tue, Oct 5, 2010	61.38	62.40	60.74	62.27
1492	NYSE	DLR	Mon, Oct 4, 2010	60.71	61.35	60.41	60.98
1491	NYSE	DLR	Fri, Oct 1, 2010	62.20	62.20	60.49	60.94
1490	NYSE	DLR	Thu, Sep 30, 2010	62.19	62.21	61.51	61.70
1489	NYSE	DLR	Wed, Sep 29, 2010	61.59	61.86	61.42	61.75
1488	NYSE	DLR	Tue, Sep 28, 2010	61.24	61.91	61.04	61.85
1487	NYSE	DLR	Mon, Sep 27, 2010	60.93	61.44	60.23	61.22
1486	NYSE	DLR	Fri, Sep 24, 2010	60.31	60.67	59.76	60.60
1485	NYSE	DLR	Thu, Sep 23, 2010	60.07	60.95	59.77	59.85
1484	NYSE	DLR	Wed, Sep 22, 2010	61.65	61.79	60.11	60.77
1483	NYSE	DLR	Tue, Sep 21, 2010	63.18	63.53	61.76	61.87
1482	NYSE	DLR	Mon, Sep 20, 2010	62.49	63.30	62.15	63.26
1481	NYSE	DLR	Fri, Sep 17, 2010	62.04	62.30	61.74	62.24
1480	NYSE	DLR	Thu, Sep 16, 2010	61.59	62.14	61.50	61.95
1479	NYSE	DLR	Wed, Sep 15, 2010	61.96	62.01	61.40	61.88
1478	NYSE	DLR	Tue, Sep 14, 2010	62.54	62.80	61.97	62.05
1477	NYSE	DLR	Mon, Sep 13, 2010	61.91	62.61	61.80	62.54
1476	NYSE	DLR	Fri, Sep 10, 2010	61.88	62.30	61.66	61.93
1475	NYSE	DLR	Thu, Sep 9, 2010	63.25	63.68	61.78	61.80
1474	NYSE	DLR	Wed, Sep 8, 2010	62.63	63.06	62.36	62.55
1473	NYSE	DLR	Tue, Sep 7, 2010	62.05	62.95	61.96	62.43
1472	NYSE	DLR	Fri, Sep 3, 2010	62.90	63.30	61.95	62.49
1471	NYSE	DLR	Thu, Sep 2, 2010	60.56	62.47	60.56	62.46
1470	NYSE	DLR	Wed, Sep 1, 2010	60.53	61.05	59.81	60.46
1469	NYSE	DLR	Tue, Aug 31, 2010	57.85	59.41	57.85	59.27
1468	NYSE	DLR	Mon, Aug 30, 2010	59.04	59.48	58.05	58.17
1467	NYSE	DLR	Fri, Aug 27, 2010	58.61	59.20	57.16	59.19
1466	NYSE	DLR	Thu, Aug 26, 2010	59.04	59.05	57.88	58.07
1465	NYSE	DLR	Wed, Aug 25, 2010	57.65	58.89	57.24	58.72
1464	NYSE	DLR	Tue, Aug 24, 2010	57.49	58.26	56.45	58.00
1463	NYSE	DLR	Mon, Aug 23, 2010	58.69	58.76	57.63	58.01
1462	NYSE	DLR	Fri, Aug 20, 2010	58.54	58.62	57.60	58.19
1461	NYSE	DLR	Thu, Aug 19, 2010	59.39	59.63	58.15	58.65
1460	NYSE	DLR	Wed, Aug 18, 2010	60.08	60.28	58.92	59.69
1459	NYSE	DLR	Tue, Aug 17, 2010	60.07	60.79	59.68	60.20
1458	NYSE	DLR	Mon, Aug 16, 2010	59.35	59.85	59.06	59.56
1457	NYSE	DLR	Fri, Aug 13, 2010	59.23	59.94	59.02	59.64
1456	NYSE	DLR	Thu, Aug 12, 2010	58.47	59.69	58.36	59.22
1455	NYSE	DLR	Wed, Aug 11, 2010	59.04	59.77	58.50	58.93
1454	NYSE	DLR	Tue, Aug 10, 2010	60.61	60.93	59.32	60.06
1453	NYSE	DLR	Mon, Aug 9, 2010	61.27	61.27	60.39	61.20
1452	NYSE	DLR	Fri, Aug 6, 2010	60.31	61.14	60.04	60.68
1451	NYSE	DLR	Thu, Aug 5, 2010	61.99	62.29	60.64	60.67
1450	NYSE	DLR	Wed, Aug 4, 2010	63.20	63.29	61.75	62.18
1449	NYSE	DLR	Tue, Aug 3, 2010	63.76	63.76	62.70	62.85
1448	NYSE	DLR	Mon, Aug 2, 2010	63.76	64.06	63.13	63.94
1447	NYSE	DLR	Fri, Jul 30, 2010	61.57	63.49	61.31	63.22
1446	NYSE	DLR	Thu, Jul 29, 2010	62.14	62.59	61.07	62.00
1445	NYSE	DLR	Wed, Jul 28, 2010	62.22	62.56	61.61	61.83
1444	NYSE	DLR	Tue, Jul 27, 2010	62.77	63.12	61.45	62.16
1443	NYSE	DLR	Mon, Jul 26, 2010	61.15	62.22	60.18	62.15
1442	NYSE	DLR	Fri, Jul 23, 2010	62.21	62.21	58.25	60.82
1441	NYSE	DLR	Thu, Jul 22, 2010	61.27	62.83	61.02	62.57
1440	NYSE	DLR	Wed, Jul 21, 2010	62.25	62.28	60.15	60.36
1439	NYSE	DLR	Tue, Jul 20, 2010	59.99	61.72	59.77	61.71
1438	NYSE	DLR	Mon, Jul 19, 2010	60.88	61.32	59.83	60.98
1437	NYSE	DLR	Fri, Jul 16, 2010	62.26	62.26	60.36	60.82
1436	NYSE	DLR	Thu, Jul 15, 2010	63.19	63.19	61.49	62.66
1435	NYSE	DLR	Wed, Jul 14, 2010	61.56	62.69	61.27	62.66
1434	NYSE	DLR	Tue, Jul 13, 2010	61.95	62.85	61.72	62.75
1433	NYSE	DLR	Mon, Jul 12, 2010	60.85	61.51	60.12	61.48
1432	NYSE	DLR	Fri, Jul 9, 2010	59.96	60.73	59.85	60.53
1431	NYSE	DLR	Thu, Jul 8, 2010	59.86	60.51	59.21	60.08
1430	NYSE	DLR	Wed, Jul 7, 2010	56.83	59.36	56.59	59.35
1429	NYSE	DLR	Tue, Jul 6, 2010	57.74	58.30	56.23	56.91
1428	NYSE	DLR	Fri, Jul 2, 2010	57.41	57.80	56.81	56.96
1427	NYSE	DLR	Thu, Jul 1, 2010	57.94	58.30	56.48	57.89
1426	NYSE	DLR	Wed, Jun 30, 2010	57.77	58.63	57.60	57.68
1425	NYSE	DLR	Tue, Jun 29, 2010	58.08	58.34	56.88	57.27
1424	NYSE	DLR	Mon, Jun 28, 2010	59.47	60.09	58.46	58.51
1423	NYSE	DLR	Fri, Jun 25, 2010	58.95	59.57	58.22	59.19
1422	NYSE	DLR	Thu, Jun 24, 2010	59.18	59.76	58.62	58.66
1421	NYSE	DLR	Wed, Jun 23, 2010	58.80	60.70	58.50	59.59
1420	NYSE	DLR	Tue, Jun 22, 2010	62.16	62.38	58.86	58.98
1419	NYSE	DLR	Mon, Jun 21, 2010	63.38	64.17	61.69	61.94
1418	NYSE	DLR	Fri, Jun 18, 2010	62.15	62.77	61.80	62.64
1417	NYSE	DLR	Thu, Jun 17, 2010	62.28	62.63	61.83	62.16
1416	NYSE	DLR	Wed, Jun 16, 2010	62.48	62.85	62.05	62.33
1415	NYSE	DLR	Tue, Jun 15, 2010	62.99	63.07	62.01	62.84
1414	NYSE	DLR	Mon, Jun 14, 2010	63.38	63.66	61.68	62.18
1413	NYSE	DLR	Fri, Jun 11, 2010	61.29	62.60	60.71	62.56
1412	NYSE	DLR	Thu, Jun 10, 2010	61.05	62.35	61.05	62.20
1411	NYSE	DLR	Wed, Jun 9, 2010	60.42	61.79	59.96	60.63
1410	NYSE	DLR	Tue, Jun 8, 2010	58.88	60.15	58.00	59.91
1409	NYSE	DLR	Mon, Jun 7, 2010	59.50	60.23	58.34	58.42
1408	NYSE	DLR	Fri, Jun 4, 2010	59.31	60.19	58.00	58.32
1407	NYSE	DLR	Thu, Jun 3, 2010	58.62	60.37	58.16	60.20
1406	NYSE	DLR	Wed, Jun 2, 2010	55.15	59.16	55.13	58.91
1405	NYSE	DLR	Tue, Jun 1, 2010	56.55	57.85	56.10	56.32
1404	NYSE	DLR	Fri, May 28, 2010	57.70	57.87	56.70	56.91
1403	NYSE	DLR	Thu, May 27, 2010	56.99	58.01	55.74	57.90
1402	NYSE	DLR	Wed, May 26, 2010	55.40	56.54	54.75	55.74
1401	NYSE	DLR	Tue, May 25, 2010	53.46	54.85	52.01	54.69
1400	NYSE	DLR	Mon, May 24, 2010	54.44	55.29	53.90	53.97
1399	NYSE	DLR	Fri, May 21, 2010	52.09	54.67	51.77	54.50
1398	NYSE	DLR	Thu, May 20, 2010	54.55	54.55	52.77	52.92
1397	NYSE	DLR	Wed, May 19, 2010	55.52	56.32	54.32	55.31
1396	NYSE	DLR	Tue, May 18, 2010	58.00	58.19	55.68	55.93
1395	NYSE	DLR	Mon, May 17, 2010	57.59	58.29	55.95	57.39
1394	NYSE	DLR	Fri, May 14, 2010	58.75	58.75	57.15	57.46
1393	NYSE	DLR	Thu, May 13, 2010	59.85	60.04	58.93	59.08
1392	NYSE	DLR	Wed, May 12, 2010	59.85	60.45	59.50	59.85
1391	NYSE	DLR	Tue, May 11, 2010	59.01	60.77	58.96	59.94
1390	NYSE	DLR	Mon, May 10, 2010	58.37	60.01	57.56	60.00
1389	NYSE	DLR	Fri, May 7, 2010	56.44	57.84	55.34	55.58
1388	NYSE	DLR	Thu, May 6, 2010	57.87	58.49	53.30	56.52
1387	NYSE	DLR	Wed, May 5, 2010	57.93	59.31	57.57	58.24
1386	NYSE	DLR	Tue, May 4, 2010	59.79	59.79	58.20	58.74
1385	NYSE	DLR	Mon, May 3, 2010	58.92	60.07	58.92	59.91
1384	NYSE	DLR	Fri, Apr 30, 2010	60.09	60.39	58.60	58.70
1383	NYSE	DLR	Thu, Apr 29, 2010	59.38	60.88	59.23	60.21
1382	NYSE	DLR	Wed, Apr 28, 2010	59.04	59.52	58.03	58.27
1381	NYSE	DLR	Tue, Apr 27, 2010	59.59	60.47	58.50	58.58
1380	NYSE	DLR	Mon, Apr 26, 2010	59.26	60.93	58.98	60.15
1379	NYSE	DLR	Fri, Apr 23, 2010	58.35	59.41	58.08	59.34
1378	NYSE	DLR	Thu, Apr 22, 2010	56.59	58.75	56.24	58.43
1377	NYSE	DLR	Wed, Apr 21, 2010	56.10	57.05	55.74	56.84
1376	NYSE	DLR	Tue, Apr 20, 2010	55.17	56.26	54.67	56.26
1375	NYSE	DLR	Mon, Apr 19, 2010	54.61	54.94	54.02	54.72
1374	NYSE	DLR	Fri, Apr 16, 2010	55.62	56.15	54.83	54.93
1373	NYSE	DLR	Thu, Apr 15, 2010	56.61	57.10	55.53	55.65
1372	NYSE	DLR	Wed, Apr 14, 2010	58.38	58.42	56.65	56.84
1371	NYSE	DLR	Tue, Apr 13, 2010	56.42	58.16	56.03	58.00
1370	NYSE	DLR	Mon, Apr 12, 2010	56.75	56.93	56.30	56.32
1369	NYSE	DLR	Fri, Apr 9, 2010	55.60	56.68	55.14	56.57
1368	NYSE	DLR	Thu, Apr 8, 2010	55.18	55.52	54.88	55.40
1367	NYSE	DLR	Wed, Apr 7, 2010	56.15	56.32	55.02	55.18
1366	NYSE	DLR	Tue, Apr 6, 2010	55.43	56.55	55.02	56.27
1365	NYSE	DLR	Mon, Apr 5, 2010	54.77	56.10	54.43	55.70
1364	NYSE	DLR	Thu, Apr 1, 2010	54.44	54.77	53.89	54.41
1363	NYSE	DLR	Wed, Mar 31, 2010	54.30	54.56	53.83	54.20
1362	NYSE	DLR	Tue, Mar 30, 2010	55.14	55.14	54.18	54.45
1361	NYSE	DLR	Mon, Mar 29, 2010	54.77	55.19	54.57	54.95
1360	NYSE	DLR	Fri, Mar 26, 2010	55.45	55.62	54.27	54.51
1359	NYSE	DLR	Thu, Mar 25, 2010	55.77	56.14	55.41	55.44
1358	NYSE	DLR	Wed, Mar 24, 2010	55.32	56.42	55.16	55.53
1357	NYSE	DLR	Tue, Mar 23, 2010	56.27	56.27	54.95	55.37
1356	NYSE	DLR	Mon, Mar 22, 2010	55.56	56.60	55.35	56.46
1355	NYSE	DLR	Fri, Mar 19, 2010	55.83	56.16	55.17	56.00
1354	NYSE	DLR	Thu, Mar 18, 2010	55.96	56.23	55.75	55.93
1353	NYSE	DLR	Wed, Mar 17, 2010	56.15	56.23	55.58	55.96
1352	NYSE	DLR	Tue, Mar 16, 2010	55.56	56.01	55.14	55.94
1351	NYSE	DLR	Mon, Mar 15, 2010	55.54	55.86	54.80	55.48
1350	NYSE	DLR	Fri, Mar 12, 2010	55.97	56.09	55.15	55.53
1349	NYSE	DLR	Thu, Mar 11, 2010	53.89	55.48	53.66	55.33
1348	NYSE	DLR	Wed, Mar 10, 2010	54.95	55.08	54.07	54.40
1347	NYSE	DLR	Tue, Mar 9, 2010	54.58	55.83	54.58	55.03
1346	NYSE	DLR	Mon, Mar 8, 2010	54.04	55.10	54.04	54.98
1345	NYSE	DLR	Fri, Mar 5, 2010	53.23	54.40	53.04	54.28
1344	NYSE	DLR	Thu, Mar 4, 2010	52.94	53.07	52.54	52.99
1343	NYSE	DLR	Wed, Mar 3, 2010	52.73	52.93	52.33	52.67
1342	NYSE	DLR	Tue, Mar 2, 2010	52.42	52.84	52.07	52.82
1341	NYSE	DLR	Mon, Mar 1, 2010	51.65	52.49	51.44	52.42
1340	NYSE	DLR	Fri, Feb 26, 2010	51.27	52.14	51.27	51.58
1339	NYSE	DLR	Thu, Feb 25, 2010	50.16	51.44	50.00	51.24
1338	NYSE	DLR	Wed, Feb 24, 2010	50.67	51.14	50.44	51.12
1337	NYSE	DLR	Tue, Feb 23, 2010	50.76	51.15	50.53	50.64
1336	NYSE	DLR	Mon, Feb 22, 2010	50.38	51.03	49.82	50.78
1335	NYSE	DLR	Fri, Feb 19, 2010	49.47	50.34	49.39	50.07
1334	NYSE	DLR	Thu, Feb 18, 2010	48.59	49.99	48.59	49.84
1333	NYSE	DLR	Wed, Feb 17, 2010	48.64	49.11	48.43	48.85
1332	NYSE	DLR	Tue, Feb 16, 2010	47.98	48.54	47.77	48.43
1331	NYSE	DLR	Fri, Feb 12, 2010	46.59	47.67	46.50	47.66
1330	NYSE	DLR	Thu, Feb 11, 2010	46.68	47.23	46.50	47.20
1329	NYSE	DLR	Wed, Feb 10, 2010	46.82	47.18	46.21	46.69
1328	NYSE	DLR	Tue, Feb 9, 2010	47.73	47.73	46.51	46.76
1327	NYSE	DLR	Mon, Feb 8, 2010	48.78	49.04	46.95	47.02
1326	NYSE	DLR	Fri, Feb 5, 2010	47.88	48.89	47.69	48.85
1325	NYSE	DLR	Thu, Feb 4, 2010	49.04	49.04	47.75	47.89
1324	NYSE	DLR	Wed, Feb 3, 2010	49.40	49.44	48.65	49.30
1323	NYSE	DLR	Tue, Feb 2, 2010	48.56	49.75	48.32	49.57
1322	NYSE	DLR	Mon, Feb 1, 2010	48.18	48.54	47.25	48.30
1321	NYSE	DLR	Fri, Jan 29, 2010	48.14	48.43	47.45	48.00
1320	NYSE	DLR	Thu, Jan 28, 2010	48.70	48.89	47.70	47.98
1319	NYSE	DLR	Wed, Jan 27, 2010	48.35	48.82	47.79	48.63
1318	NYSE	DLR	Tue, Jan 26, 2010	48.66	49.27	48.29	48.50
1317	NYSE	DLR	Mon, Jan 25, 2010	49.71	49.77	48.26	48.79
1316	NYSE	DLR	Fri, Jan 22, 2010	50.40	50.95	49.01	49.10
1315	NYSE	DLR	Thu, Jan 21, 2010	50.76	51.35	50.31	50.47
1314	NYSE	DLR	Wed, Jan 20, 2010	50.77	50.77	49.76	50.45
1313	NYSE	DLR	Tue, Jan 19, 2010	50.09	51.40	50.09	51.05
1312	NYSE	DLR	Fri, Jan 15, 2010	50.43	50.66	49.63	50.00
1311	NYSE	DLR	Thu, Jan 14, 2010	49.99	50.84	49.73	50.50
1310	NYSE	DLR	Wed, Jan 13, 2010	50.00	50.47	49.75	50.20
1309	NYSE	DLR	Tue, Jan 12, 2010	50.14	50.50	49.42	49.96
1308	NYSE	DLR	Mon, Jan 11, 2010	51.19	51.39	50.36	50.55
1307	NYSE	DLR	Fri, Jan 8, 2010	50.12	50.94	49.91	50.80
1306	NYSE	DLR	Thu, Jan 7, 2010	49.68	50.48	49.52	50.24
1305	NYSE	DLR	Wed, Jan 6, 2010	50.66	50.76	49.55	49.80
1304	NYSE	DLR	Tue, Jan 5, 2010	50.03	50.55	49.52	50.48
1303	NYSE	DLR	Mon, Jan 4, 2010	50.38	51.01	49.43	50.15
1302	NYSE	DLR	Thu, Dec 31, 2009	50.02	50.81	49.87	50.28
1301	NYSE	DLR	Wed, Dec 30, 2009	49.29	50.11	49.00	49.80
1300	NYSE	DLR	Tue, Dec 29, 2009	49.97	49.97	48.70	49.24
1299	NYSE	DLR	Mon, Dec 28, 2009	49.57	50.01	49.54	49.83
1298	NYSE	DLR	Thu, Dec 24, 2009	49.07	49.40	48.97	49.35
1297	NYSE	DLR	Wed, Dec 23, 2009	48.69	49.40	48.51	49.09
1296	NYSE	DLR	Tue, Dec 22, 2009	48.26	48.95	48.21	48.90
1295	NYSE	DLR	Mon, Dec 21, 2009	48.24	48.51	48.24	48.30
1294	NYSE	DLR	Fri, Dec 18, 2009	48.73	48.98	48.15	48.24
1293	NYSE	DLR	Thu, Dec 17, 2009	48.84	49.06	48.32	48.60
1292	NYSE	DLR	Wed, Dec 16, 2009	48.46	49.33	48.24	49.08
1291	NYSE	DLR	Tue, Dec 15, 2009	48.38	48.46	47.91	48.16
1290	NYSE	DLR	Mon, Dec 14, 2009	48.24	48.49	47.49	48.41
1289	NYSE	DLR	Fri, Dec 11, 2009	48.02	48.31	47.37	48.20
1288	NYSE	DLR	Thu, Dec 10, 2009	48.03	48.19	47.50	48.13
1287	NYSE	DLR	Wed, Dec 9, 2009	48.49	48.60	47.82	47.99
1286	NYSE	DLR	Tue, Dec 8, 2009	48.05	48.81	47.83	48.25
1285	NYSE	DLR	Mon, Dec 7, 2009	49.53	49.70	47.94	48.34
1284	NYSE	DLR	Fri, Dec 4, 2009	48.40	50.00	48.27	49.89
1283	NYSE	DLR	Thu, Dec 3, 2009	49.00	49.35	47.80	48.01
1282	NYSE	DLR	Wed, Dec 2, 2009	48.40	48.89	48.21	48.77
1281	NYSE	DLR	Tue, Dec 1, 2009	48.91	49.29	48.44	48.72
1280	NYSE	DLR	Mon, Nov 30, 2009	46.82	48.80	46.43	48.66
1279	NYSE	DLR	Fri, Nov 27, 2009	46.30	47.34	46.04	46.52
1278	NYSE	DLR	Wed, Nov 25, 2009	47.00	47.41	46.88	47.06
1277	NYSE	DLR	Tue, Nov 24, 2009	47.14	47.29	46.55	46.95
1276	NYSE	DLR	Mon, Nov 23, 2009	47.88	48.32	46.77	47.17
1275	NYSE	DLR	Fri, Nov 20, 2009	47.73	47.86	47.27	47.29
1274	NYSE	DLR	Thu, Nov 19, 2009	47.45	48.15	47.22	47.87
1273	NYSE	DLR	Wed, Nov 18, 2009	47.36	48.28	47.23	48.19
1272	NYSE	DLR	Tue, Nov 17, 2009	48.41	49.18	47.39	47.43
1271	NYSE	DLR	Mon, Nov 16, 2009	48.07	49.17	47.64	48.79
1270	NYSE	DLR	Fri, Nov 13, 2009	47.13	47.88	46.59	47.82
1269	NYSE	DLR	Thu, Nov 12, 2009	47.65	48.00	46.57	46.66
1268	NYSE	DLR	Wed, Nov 11, 2009	46.55	47.59	46.55	47.51
1267	NYSE	DLR	Tue, Nov 10, 2009	46.38	46.92	46.09	46.35
1266	NYSE	DLR	Mon, Nov 9, 2009	45.19	47.00	44.78	46.93
1265	NYSE	DLR	Fri, Nov 6, 2009	45.03	45.31	44.41	44.79
1264	NYSE	DLR	Thu, Nov 5, 2009	45.12	45.50	44.68	45.26
1263	NYSE	DLR	Wed, Nov 4, 2009	45.59	46.19	44.78	44.82
1262	NYSE	DLR	Tue, Nov 3, 2009	44.18	45.39	44.12	45.35
1261	NYSE	DLR	Mon, Nov 2, 2009	45.42	45.90	43.80	44.55
1260	NYSE	DLR	Fri, Oct 30, 2009	45.31	46.00	44.46	45.13
1259	NYSE	DLR	Thu, Oct 29, 2009	44.82	45.95	44.82	45.79
1258	NYSE	DLR	Wed, Oct 28, 2009	45.71	45.99	44.55	44.57
1257	NYSE	DLR	Tue, Oct 27, 2009	46.01	46.25	45.33	45.42
1256	NYSE	DLR	Mon, Oct 26, 2009	45.66	46.56	45.60	45.76
1255	NYSE	DLR	Fri, Oct 23, 2009	46.41	46.82	45.04	45.54
1254	NYSE	DLR	Thu, Oct 22, 2009	44.54	46.49	44.09	46.39
1253	NYSE	DLR	Wed, Oct 21, 2009	45.10	45.73	44.70	44.82
1252	NYSE	DLR	Tue, Oct 20, 2009	45.70	45.70	44.50	44.96
1251	NYSE	DLR	Mon, Oct 19, 2009	45.39	46.09	45.20	45.79
1250	NYSE	DLR	Fri, Oct 16, 2009	45.65	45.87	44.86	45.12
1249	NYSE	DLR	Thu, Oct 15, 2009	45.75	46.37	45.75	45.91
1248	NYSE	DLR	Wed, Oct 14, 2009	45.65	46.40	45.29	46.27
1247	NYSE	DLR	Tue, Oct 13, 2009	46.13	46.39	44.99	45.11
1246	NYSE	DLR	Mon, Oct 12, 2009	45.87	46.40	45.50	46.17
1245	NYSE	DLR	Fri, Oct 9, 2009	45.64	46.22	45.11	45.73
1244	NYSE	DLR	Thu, Oct 8, 2009	45.74	46.20	45.36	45.81
1243	NYSE	DLR	Wed, Oct 7, 2009	44.97	45.37	44.50	45.10
1242	NYSE	DLR	Tue, Oct 6, 2009	44.59	46.12	44.49	45.19
1241	NYSE	DLR	Mon, Oct 5, 2009	43.56	44.42	43.55	44.05
1240	NYSE	DLR	Fri, Oct 2, 2009	43.26	45.17	42.94	43.55
1239	NYSE	DLR	Thu, Oct 1, 2009	45.73	45.94	44.40	44.43
1238	NYSE	DLR	Wed, Sep 30, 2009	45.90	46.59	44.67	45.71
1237	NYSE	DLR	Tue, Sep 29, 2009	45.50	45.93	44.67	45.50
1236	NYSE	DLR	Mon, Sep 28, 2009	43.64	45.27	43.62	45.21
1235	NYSE	DLR	Fri, Sep 25, 2009	44.06	44.28	43.10	43.48
1234	NYSE	DLR	Thu, Sep 24, 2009	45.54	45.69	43.88	44.34
1233	NYSE	DLR	Wed, Sep 23, 2009	45.71	46.82	45.45	45.50
1232	NYSE	DLR	Tue, Sep 22, 2009	44.85	45.80	44.85	45.66
1231	NYSE	DLR	Mon, Sep 21, 2009	44.36	45.13	44.00	44.61
1230	NYSE	DLR	Fri, Sep 18, 2009	45.32	45.68	44.41	44.80
1229	NYSE	DLR	Thu, Sep 17, 2009	46.23	48.21	45.21	45.33
1228	NYSE	DLR	Wed, Sep 16, 2009	46.28	46.79	45.81	46.74
1227	NYSE	DLR	Tue, Sep 15, 2009	44.95	46.33	44.82	45.82
1226	NYSE	DLR	Mon, Sep 14, 2009	43.36	45.04	43.26	45.04
1225	NYSE	DLR	Fri, Sep 11, 2009	43.94	44.29	43.35	43.80
1224	NYSE	DLR	Thu, Sep 10, 2009	44.19	44.73	43.67	44.60
1223	NYSE	DLR	Wed, Sep 9, 2009	44.08	44.50	43.58	44.30
1222	NYSE	DLR	Tue, Sep 8, 2009	42.59	44.23	42.53	44.19
1221	NYSE	DLR	Fri, Sep 4, 2009	42.37	42.66	41.62	42.46
1220	NYSE	DLR	Thu, Sep 3, 2009	41.23	42.56	40.84	42.53
1219	NYSE	DLR	Wed, Sep 2, 2009	41.30	41.68	40.75	40.85
1218	NYSE	DLR	Tue, Sep 1, 2009	43.15	43.17	41.53	41.57
1217	NYSE	DLR	Mon, Aug 31, 2009	43.58	44.10	43.22	43.58
1216	NYSE	DLR	Fri, Aug 28, 2009	44.08	44.22	43.18	44.12
1215	NYSE	DLR	Thu, Aug 27, 2009	43.20	43.76	42.34	43.67
1214	NYSE	DLR	Wed, Aug 26, 2009	43.02	43.22	42.32	43.06
1213	NYSE	DLR	Tue, Aug 25, 2009	43.75	43.76	42.40	43.02
1212	NYSE	DLR	Mon, Aug 24, 2009	44.13	44.38	43.19	43.32
1211	NYSE	DLR	Fri, Aug 21, 2009	43.10	44.49	42.64	43.67
1210	NYSE	DLR	Thu, Aug 20, 2009	41.09	42.46	40.93	42.41
1209	NYSE	DLR	Wed, Aug 19, 2009	41.00	41.13	40.40	40.77
1208	NYSE	DLR	Tue, Aug 18, 2009	42.34	42.80	41.38	41.61
1207	NYSE	DLR	Mon, Aug 17, 2009	42.14	42.89	42.09	42.28
1206	NYSE	DLR	Fri, Aug 14, 2009	43.71	44.05	43.04	43.50
1205	NYSE	DLR	Thu, Aug 13, 2009	45.03	45.60	44.36	44.84
1204	NYSE	DLR	Wed, Aug 12, 2009	44.38	45.63	44.21	44.64
1203	NYSE	DLR	Tue, Aug 11, 2009	44.52	44.90	43.64	44.37
1202	NYSE	DLR	Mon, Aug 10, 2009	45.77	45.90	44.49	44.84
1201	NYSE	DLR	Fri, Aug 7, 2009	44.04	46.96	44.01	45.99
1200	NYSE	DLR	Thu, Aug 6, 2009	44.49	45.88	43.47	43.99
1199	NYSE	DLR	Wed, Aug 5, 2009	42.37	44.23	42.14	44.17
1198	NYSE	DLR	Tue, Aug 4, 2009	40.27	42.67	40.00	42.29
1197	NYSE	DLR	Mon, Aug 3, 2009	41.07	41.49	40.50	41.35
1196	NYSE	DLR	Fri, Jul 31, 2009	39.75	40.88	39.52	40.55
1195	NYSE	DLR	Thu, Jul 30, 2009	39.55	40.93	39.41	39.76
1194	NYSE	DLR	Wed, Jul 29, 2009	39.46	39.62	38.75	39.11
1193	NYSE	DLR	Tue, Jul 28, 2009	38.86	39.96	38.64	39.80
1192	NYSE	DLR	Mon, Jul 27, 2009	39.94	39.94	38.60	39.11
1191	NYSE	DLR	Fri, Jul 24, 2009	38.95	40.00	38.73	39.98
1190	NYSE	DLR	Thu, Jul 23, 2009	38.31	39.73	38.01	39.30
1189	NYSE	DLR	Wed, Jul 22, 2009	38.16	38.98	37.32	38.56
1188	NYSE	DLR	Tue, Jul 21, 2009	38.19	38.35	37.25	38.19
1187	NYSE	DLR	Mon, Jul 20, 2009	37.35	38.63	37.21	38.17
1186	NYSE	DLR	Fri, Jul 17, 2009	37.98	37.98	36.99	37.17
1185	NYSE	DLR	Thu, Jul 16, 2009	37.42	38.42	37.23	38.05
1184	NYSE	DLR	Wed, Jul 15, 2009	37.04	38.07	36.86	37.97
1183	NYSE	DLR	Tue, Jul 14, 2009	35.93	37.10	35.49	36.99
1182	NYSE	DLR	Mon, Jul 13, 2009	34.74	36.22	34.35	36.11
1181	NYSE	DLR	Fri, Jul 10, 2009	34.50	34.97	34.27	34.65
1180	NYSE	DLR	Thu, Jul 9, 2009	35.74	35.83	34.77	34.87
1179	NYSE	DLR	Wed, Jul 8, 2009	35.21	35.59	34.56	35.34
1178	NYSE	DLR	Tue, Jul 7, 2009	36.25	36.25	35.03	35.11
1177	NYSE	DLR	Mon, Jul 6, 2009	35.07	36.40	34.83	36.36
1176	NYSE	DLR	Thu, Jul 2, 2009	35.61	35.96	35.19	35.19
1175	NYSE	DLR	Wed, Jul 1, 2009	36.18	36.18	35.78	36.05
1174	NYSE	DLR	Tue, Jun 30, 2009	34.98	36.25	34.87	35.85
1173	NYSE	DLR	Mon, Jun 29, 2009	34.08	34.82	33.79	34.72
1172	NYSE	DLR	Fri, Jun 26, 2009	34.44	34.50	33.72	34.05
1171	NYSE	DLR	Thu, Jun 25, 2009	33.52	34.49	33.40	34.46
1170	NYSE	DLR	Wed, Jun 24, 2009	33.95	33.95	32.79	33.77
1169	NYSE	DLR	Tue, Jun 23, 2009	33.36	33.71	32.83	33.12
1168	NYSE	DLR	Mon, Jun 22, 2009	34.12	34.39	32.79	32.89
1167	NYSE	DLR	Fri, Jun 19, 2009	33.90	34.73	33.88	34.68
1166	NYSE	DLR	Thu, Jun 18, 2009	33.30	34.17	33.08	33.70
1165	NYSE	DLR	Wed, Jun 17, 2009	34.45	34.67	33.26	33.37
1164	NYSE	DLR	Tue, Jun 16, 2009	35.61	35.97	34.18	34.69
1163	NYSE	DLR	Mon, Jun 15, 2009	36.15	36.41	35.03	35.18
1162	NYSE	DLR	Fri, Jun 12, 2009	35.61	37.05	35.37	36.91
1161	NYSE	DLR	Thu, Jun 11, 2009	36.37	36.58	35.42	35.59
1160	NYSE	DLR	Wed, Jun 10, 2009	37.32	37.42	36.00	36.57
1159	NYSE	DLR	Tue, Jun 9, 2009	36.59	37.21	36.07	37.00
1158	NYSE	DLR	Mon, Jun 8, 2009	36.35	37.03	36.26	36.62
1157	NYSE	DLR	Fri, Jun 5, 2009	38.00	38.00	36.64	36.89
1156	NYSE	DLR	Thu, Jun 4, 2009	36.83	38.08	36.27	37.62
1155	NYSE	DLR	Wed, Jun 3, 2009	36.65	37.00	35.75	36.35
1154	NYSE	DLR	Tue, Jun 2, 2009	37.45	37.53	36.73	36.97
1153	NYSE	DLR	Mon, Jun 1, 2009	35.80	38.02	35.80	37.29
1152	NYSE	DLR	Fri, May 29, 2009	34.79	36.08	34.27	35.77
1151	NYSE	DLR	Thu, May 28, 2009	36.49	36.49	33.36	34.69
1150	NYSE	DLR	Wed, May 27, 2009	35.68	36.14	34.03	34.36
1149	NYSE	DLR	Tue, May 26, 2009	34.55	36.60	34.06	36.37
1148	NYSE	DLR	Fri, May 22, 2009	35.23	35.60	34.31	34.41
1147	NYSE	DLR	Thu, May 21, 2009	34.65	35.75	34.38	35.10
1146	NYSE	DLR	Wed, May 20, 2009	35.87	36.26	35.08	35.26
1145	NYSE	DLR	Tue, May 19, 2009	36.16	36.25	34.67	35.16
1144	NYSE	DLR	Mon, May 18, 2009	34.42	37.01	33.97	36.74
1143	NYSE	DLR	Fri, May 15, 2009	34.16	34.84	33.26	33.73
1142	NYSE	DLR	Thu, May 14, 2009	34.20	35.24	33.60	34.90
1141	NYSE	DLR	Wed, May 13, 2009	34.66	35.18	34.01	34.17
1140	NYSE	DLR	Tue, May 12, 2009	34.95	36.50	34.17	35.89
1139	NYSE	DLR	Mon, May 11, 2009	34.88	35.67	34.42	34.55
1138	NYSE	DLR	Fri, May 8, 2009	36.49	36.96	35.60	36.40
1137	NYSE	DLR	Thu, May 7, 2009	39.62	39.62	34.88	35.36
1136	NYSE	DLR	Wed, May 6, 2009	39.06	39.12	36.89	38.38
1135	NYSE	DLR	Tue, May 5, 2009	37.07	38.61	37.07	37.85
1134	NYSE	DLR	Mon, May 4, 2009	35.49	37.88	35.37	37.68
1133	NYSE	DLR	Fri, May 1, 2009	35.61	36.00	34.53	34.92
1132	NYSE	DLR	Thu, Apr 30, 2009	37.39	37.68	35.25	36.01
1131	NYSE	DLR	Wed, Apr 29, 2009	38.36	38.36	35.95	37.41
1130	NYSE	DLR	Tue, Apr 28, 2009	36.59	37.96	36.04	36.60
1129	NYSE	DLR	Mon, Apr 27, 2009	36.95	37.90	36.52	37.24
1128	NYSE	DLR	Fri, Apr 24, 2009	37.31	39.31	36.23	38.39
1127	NYSE	DLR	Thu, Apr 23, 2009	35.94	37.35	34.19	37.29
1126	NYSE	DLR	Wed, Apr 22, 2009	34.69	37.55	34.37	35.08
1125	NYSE	DLR	Tue, Apr 21, 2009	33.20	36.47	32.50	35.91
1124	NYSE	DLR	Mon, Apr 20, 2009	35.04	36.03	33.80	34.06
1123	NYSE	DLR	Fri, Apr 17, 2009	36.45	37.81	35.72	36.48
1122	NYSE	DLR	Thu, Apr 16, 2009	36.83	38.25	35.18	36.80
1121	NYSE	DLR	Wed, Apr 15, 2009	35.30	37.18	34.53	36.88
1120	NYSE	DLR	Tue, Apr 14, 2009	38.07	38.14	35.53	35.83
1119	NYSE	DLR	Mon, Apr 13, 2009	37.93	39.84	37.04	39.30
1118	NYSE	DLR	Thu, Apr 9, 2009	35.09	38.95	35.09	38.82
1117	NYSE	DLR	Wed, Apr 8, 2009	34.42	35.20	34.00	34.65
1116	NYSE	DLR	Tue, Apr 7, 2009	35.86	36.39	33.82	33.85
1115	NYSE	DLR	Mon, Apr 6, 2009	38.58	38.58	35.91	37.00
1114	NYSE	DLR	Fri, Apr 3, 2009	35.36	38.73	34.85	38.60
1113	NYSE	DLR	Thu, Apr 2, 2009	33.95	35.83	33.29	35.36
1112	NYSE	DLR	Wed, Apr 1, 2009	32.30	33.83	32.14	33.24
1111	NYSE	DLR	Tue, Mar 31, 2009	32.09	33.51	31.49	33.18
1110	NYSE	DLR	Mon, Mar 30, 2009	32.21	32.66	31.66	31.74
1109	NYSE	DLR	Fri, Mar 27, 2009	32.75	33.88	32.17	33.18
1108	NYSE	DLR	Thu, Mar 26, 2009	33.61	34.06	31.47	33.86
1107	NYSE	DLR	Wed, Mar 25, 2009	32.67	32.98	30.31	32.62
1106	NYSE	DLR	Tue, Mar 24, 2009	33.94	34.54	31.46	31.63
1105	NYSE	DLR	Mon, Mar 23, 2009	30.80	34.85	30.80	34.60
1104	NYSE	DLR	Fri, Mar 20, 2009	32.19	32.35	30.10	30.17
1103	NYSE	DLR	Thu, Mar 19, 2009	33.22	33.50	32.06	32.34
1102	NYSE	DLR	Wed, Mar 18, 2009	30.92	33.41	30.29	32.92
1101	NYSE	DLR	Tue, Mar 17, 2009	29.60	31.65	29.24	31.62
1100	NYSE	DLR	Mon, Mar 16, 2009	32.70	32.75	29.44	29.62
1099	NYSE	DLR	Fri, Mar 13, 2009	33.06	33.10	31.47	32.47
1098	NYSE	DLR	Thu, Mar 12, 2009	31.26	32.90	29.96	32.61
1097	NYSE	DLR	Wed, Mar 11, 2009	31.47	32.60	30.89	31.44
1096	NYSE	DLR	Tue, Mar 10, 2009	28.58	31.48	28.00	31.24
1095	NYSE	DLR	Mon, Mar 9, 2009	26.06	27.75	25.42	27.68
1094	NYSE	DLR	Fri, Mar 6, 2009	27.45	27.45	24.96	26.33
1093	NYSE	DLR	Thu, Mar 5, 2009	27.67	27.77	26.32	26.63
1092	NYSE	DLR	Wed, Mar 4, 2009	28.70	29.77	27.15	27.97
1091	NYSE	DLR	Tue, Mar 3, 2009	27.74	28.35	26.82	27.90
1090	NYSE	DLR	Mon, Mar 2, 2009	29.40	29.59	26.56	26.96
1089	NYSE	DLR	Fri, Feb 27, 2009	29.80	30.56	28.61	29.89
1088	NYSE	DLR	Thu, Feb 26, 2009	30.12	30.99	28.54	28.72
1087	NYSE	DLR	Wed, Feb 25, 2009	28.60	29.95	27.47	28.93
1086	NYSE	DLR	Tue, Feb 24, 2009	27.42	29.15	27.18	29.02
1085	NYSE	DLR	Mon, Feb 23, 2009	30.44	30.44	27.22	27.44
1084	NYSE	DLR	Fri, Feb 20, 2009	26.44	30.07	25.77	29.95
1083	NYSE	DLR	Thu, Feb 19, 2009	29.10	29.14	26.57	26.90
1082	NYSE	DLR	Wed, Feb 18, 2009	28.55	29.38	27.40	28.55
1081	NYSE	DLR	Tue, Feb 17, 2009	30.01	30.94	28.32	28.49
1080	NYSE	DLR	Fri, Feb 13, 2009	32.28	32.60	30.80	30.95
1079	NYSE	DLR	Thu, Feb 12, 2009	32.31	33.01	30.71	32.61
1078	NYSE	DLR	Wed, Feb 11, 2009	33.43	33.65	31.94	33.24
1077	NYSE	DLR	Tue, Feb 10, 2009	33.96	34.69	32.79	32.87
1076	NYSE	DLR	Mon, Feb 9, 2009	35.12	35.70	34.45	35.39
1075	NYSE	DLR	Fri, Feb 6, 2009	33.15	35.20	33.01	35.07
1074	NYSE	DLR	Thu, Feb 5, 2009	33.00	33.91	31.54	33.07
1073	NYSE	DLR	Wed, Feb 4, 2009	33.60	34.97	33.00	33.16
1072	NYSE	DLR	Tue, Feb 3, 2009	33.16	34.07	32.60	33.78
1071	NYSE	DLR	Mon, Feb 2, 2009	30.99	33.22	30.44	33.01
1070	NYSE	DLR	Fri, Jan 30, 2009	34.04	34.87	31.15	31.90
1069	NYSE	DLR	Thu, Jan 29, 2009	34.28	35.31	33.47	33.62
1068	NYSE	DLR	Wed, Jan 28, 2009	33.51	35.30	32.64	35.10
1067	NYSE	DLR	Tue, Jan 27, 2009	32.36	32.99	31.75	32.55
1066	NYSE	DLR	Mon, Jan 26, 2009	31.24	32.78	30.80	32.36
1065	NYSE	DLR	Fri, Jan 23, 2009	29.57	31.62	28.97	31.45
1064	NYSE	DLR	Thu, Jan 22, 2009	30.09	31.79	29.76	30.34
1063	NYSE	DLR	Wed, Jan 21, 2009	29.02	31.65	28.59	31.46
1062	NYSE	DLR	Tue, Jan 20, 2009	31.85	31.85	28.41	28.79
1061	NYSE	DLR	Fri, Jan 16, 2009	30.59	32.51	30.17	32.36
1060	NYSE	DLR	Thu, Jan 15, 2009	29.91	30.60	28.48	29.91
1059	NYSE	DLR	Wed, Jan 14, 2009	29.99	30.82	29.75	30.11
1058	NYSE	DLR	Tue, Jan 13, 2009	29.62	31.12	29.33	30.97
1057	NYSE	DLR	Mon, Jan 12, 2009	31.22	31.68	29.23	29.66
1056	NYSE	DLR	Fri, Jan 9, 2009	31.87	32.73	31.11	31.29
1055	NYSE	DLR	Thu, Jan 8, 2009	31.67	32.18	30.79	31.89
1054	NYSE	DLR	Wed, Jan 7, 2009	31.30	32.55	31.20	31.61
1053	NYSE	DLR	Tue, Jan 6, 2009	29.99	32.14	29.82	31.95
1052	NYSE	DLR	Mon, Jan 5, 2009	31.46	31.80	30.21	30.40
1051	NYSE	DLR	Fri, Jan 2, 2009	33.19	33.35	31.28	31.38
1050	NYSE	DLR	Wed, Dec 31, 2008	31.70	33.25	31.18	32.85
1049	NYSE	DLR	Tue, Dec 30, 2008	30.30	31.72	30.09	31.70
1048	NYSE	DLR	Mon, Dec 29, 2008	30.47	30.72	29.13	29.64
1047	NYSE	DLR	Fri, Dec 26, 2008	30.60	31.16	29.98	30.68
1046	NYSE	DLR	Wed, Dec 24, 2008	30.65	30.74	29.89	30.54
1045	NYSE	DLR	Tue, Dec 23, 2008	31.01	31.63	29.94	30.47
1044	NYSE	DLR	Mon, Dec 22, 2008	32.39	32.39	28.90	30.30
1043	NYSE	DLR	Fri, Dec 19, 2008	31.69	32.70	30.56	32.57
1042	NYSE	DLR	Thu, Dec 18, 2008	32.71	33.56	30.82	31.39
1041	NYSE	DLR	Wed, Dec 17, 2008	30.32	33.55	29.28	31.60
1040	NYSE	DLR	Tue, Dec 16, 2008	28.30	31.98	27.46	31.47
1039	NYSE	DLR	Mon, Dec 15, 2008	28.20	28.46	27.16	28.12
1038	NYSE	DLR	Fri, Dec 12, 2008	25.62	28.31	25.55	28.25
1037	NYSE	DLR	Thu, Dec 11, 2008	28.84	29.09	25.79	26.16
1036	NYSE	DLR	Wed, Dec 10, 2008	29.06	29.89	27.80	29.45
1035	NYSE	DLR	Tue, Dec 9, 2008	29.44	30.20	27.84	28.00
1034	NYSE	DLR	Mon, Dec 8, 2008	31.00	31.40	28.95	30.11
1033	NYSE	DLR	Fri, Dec 5, 2008	26.65	30.08	26.24	30.07
1032	NYSE	DLR	Thu, Dec 4, 2008	27.60	29.03	26.42	26.79
1031	NYSE	DLR	Wed, Dec 3, 2008	25.31	28.47	25.22	28.24
1030	NYSE	DLR	Tue, Dec 2, 2008	23.94	26.74	23.94	26.28
1029	NYSE	DLR	Mon, Dec 1, 2008	27.36	28.05	23.10	23.48
1028	NYSE	DLR	Fri, Nov 28, 2008	27.75	28.53	26.58	27.36
1027	NYSE	DLR	Wed, Nov 26, 2008	26.67	29.83	25.90	28.02
1026	NYSE	DLR	Tue, Nov 25, 2008	25.78	27.98	24.60	27.41
1025	NYSE	DLR	Mon, Nov 24, 2008	21.04	25.75	19.85	25.37
1024	NYSE	DLR	Fri, Nov 21, 2008	21.81	22.38	18.04	21.30
1023	NYSE	DLR	Thu, Nov 20, 2008	23.01	24.00	20.55	21.29
1022	NYSE	DLR	Wed, Nov 19, 2008	26.96	27.00	23.45	23.76
1021	NYSE	DLR	Tue, Nov 18, 2008	27.70	28.75	26.01	27.49
1020	NYSE	DLR	Mon, Nov 17, 2008	28.81	29.66	27.39	27.48
1019	NYSE	DLR	Fri, Nov 14, 2008	31.70	32.52	28.98	28.99
1018	NYSE	DLR	Thu, Nov 13, 2008	30.08	32.72	28.16	32.65
1017	NYSE	DLR	Wed, Nov 12, 2008	28.51	30.72	28.51	29.47
1016	NYSE	DLR	Tue, Nov 11, 2008	29.01	30.75	28.70	29.69
1015	NYSE	DLR	Mon, Nov 10, 2008	32.99	33.80	28.91	29.63
1014	NYSE	DLR	Fri, Nov 7, 2008	31.23	33.42	30.14	33.03
1013	NYSE	DLR	Thu, Nov 6, 2008	33.13	33.40	30.31	30.58
1012	NYSE	DLR	Wed, Nov 5, 2008	33.50	35.92	32.20	32.56
1011	NYSE	DLR	Tue, Nov 4, 2008	32.75	34.11	32.16	34.05
1010	NYSE	DLR	Mon, Nov 3, 2008	33.41	33.80	31.40	32.12
1009	NYSE	DLR	Fri, Oct 31, 2008	32.63	33.80	31.90	33.48
1008	NYSE	DLR	Thu, Oct 30, 2008	30.52	32.99	30.00	32.91
1007	NYSE	DLR	Wed, Oct 29, 2008	28.95	31.60	27.83	30.03
1006	NYSE	DLR	Tue, Oct 28, 2008	27.86	29.31	25.50	29.23
1005	NYSE	DLR	Mon, Oct 27, 2008	28.25	29.49	26.85	27.33
1004	NYSE	DLR	Fri, Oct 24, 2008	29.94	30.45	28.54	28.84
1003	NYSE	DLR	Thu, Oct 23, 2008	33.17	34.08	28.42	30.55
1002	NYSE	DLR	Wed, Oct 22, 2008	33.57	34.93	32.06	32.76
1001	NYSE	DLR	Tue, Oct 21, 2008	34.72	36.40	34.00	34.31
1000	NYSE	DLR	Mon, Oct 20, 2008	35.18	35.65	33.88	34.95
999	NYSE	DLR	Fri, Oct 17, 2008	34.00	36.36	33.15	35.18
998	NYSE	DLR	Thu, Oct 16, 2008	33.50	35.21	32.55	34.48
997	NYSE	DLR	Wed, Oct 15, 2008	39.63	39.65	32.21	33.39
996	NYSE	DLR	Tue, Oct 14, 2008	42.98	43.57	36.58	39.95
995	NYSE	DLR	Mon, Oct 13, 2008	44.49	44.49	38.56	41.35
994	NYSE	DLR	Fri, Oct 10, 2008	35.26	44.50	34.01	44.50
993	NYSE	DLR	Thu, Oct 9, 2008	38.29	40.55	36.83	37.00
992	NYSE	DLR	Wed, Oct 8, 2008	37.08	39.29	37.08	38.50
991	NYSE	DLR	Tue, Oct 7, 2008	40.00	40.33	37.06	37.06
990	NYSE	DLR	Mon, Oct 6, 2008	40.21	42.95	37.80	39.25
989	NYSE	DLR	Fri, Oct 3, 2008	43.59	44.45	40.58	40.58
988	NYSE	DLR	Thu, Oct 2, 2008	44.01	45.15	42.03	42.69
987	NYSE	DLR	Wed, Oct 1, 2008	46.48	47.62	45.88	46.00
986	NYSE	DLR	Tue, Sep 30, 2008	44.86	48.34	44.06	47.25
985	NYSE	DLR	Mon, Sep 29, 2008	46.00	47.90	34.59	44.40
984	NYSE	DLR	Fri, Sep 26, 2008	43.73	46.95	43.73	46.87
983	NYSE	DLR	Thu, Sep 25, 2008	44.64	45.94	43.94	45.56
982	NYSE	DLR	Wed, Sep 24, 2008	44.91	44.91	43.47	43.92
981	NYSE	DLR	Tue, Sep 23, 2008	44.47	47.66	43.56	44.38
980	NYSE	DLR	Mon, Sep 22, 2008	49.10	49.43	43.84	44.11
979	NYSE	DLR	Fri, Sep 19, 2008	49.89	51.28	45.31	49.28
978	NYSE	DLR	Thu, Sep 18, 2008	44.23	48.00	42.17	48.00
977	NYSE	DLR	Wed, Sep 17, 2008	44.01	45.00	43.01	43.03
976	NYSE	DLR	Tue, Sep 16, 2008	42.49	45.55	42.37	45.11
975	NYSE	DLR	Mon, Sep 15, 2008	45.24	45.70	42.82	42.82
974	NYSE	DLR	Fri, Sep 12, 2008	44.78	46.22	44.78	46.17
973	NYSE	DLR	Thu, Sep 11, 2008	43.43	45.49	43.17	45.42
972	NYSE	DLR	Wed, Sep 10, 2008	44.73	45.82	43.43	44.48
971	NYSE	DLR	Tue, Sep 9, 2008	45.90	46.49	43.82	44.34
970	NYSE	DLR	Mon, Sep 8, 2008	46.77	47.67	45.38	46.12
969	NYSE	DLR	Fri, Sep 5, 2008	44.46	45.39	44.21	45.12
968	NYSE	DLR	Thu, Sep 4, 2008	46.48	46.87	44.97	44.97
967	NYSE	DLR	Wed, Sep 3, 2008	45.82	46.92	45.49	46.92
966	NYSE	DLR	Tue, Sep 2, 2008	46.30	46.89	45.02	45.82
965	NYSE	DLR	Fri, Aug 29, 2008	45.20	46.48	44.92	45.87
964	NYSE	DLR	Thu, Aug 28, 2008	45.02	45.75	44.55	45.65
963	NYSE	DLR	Wed, Aug 27, 2008	43.81	45.10	43.40	44.69
962	NYSE	DLR	Tue, Aug 26, 2008	43.43	44.15	42.95	43.62
961	NYSE	DLR	Mon, Aug 25, 2008	44.12	44.23	43.36	43.50
960	NYSE	DLR	Fri, Aug 22, 2008	43.70	44.90	43.29	44.66
959	NYSE	DLR	Thu, Aug 21, 2008	43.62	43.98	43.03	43.37
958	NYSE	DLR	Wed, Aug 20, 2008	45.27	45.65	43.82	44.40
957	NYSE	DLR	Tue, Aug 19, 2008	44.96	45.56	44.44	45.10
956	NYSE	DLR	Mon, Aug 18, 2008	44.56	46.11	44.55	45.36
955	NYSE	DLR	Fri, Aug 15, 2008	45.82	46.88	45.30	45.76
954	NYSE	DLR	Thu, Aug 14, 2008	44.75	46.10	44.75	45.92
953	NYSE	DLR	Wed, Aug 13, 2008	46.58	46.63	45.52	45.60
952	NYSE	DLR	Tue, Aug 12, 2008	46.09	46.98	45.84	46.42
951	NYSE	DLR	Mon, Aug 11, 2008	45.90	46.86	45.81	46.66
950	NYSE	DLR	Fri, Aug 8, 2008	43.59	46.26	43.59	45.82
949	NYSE	DLR	Thu, Aug 7, 2008	43.81	45.74	43.20	43.94
948	NYSE	DLR	Wed, Aug 6, 2008	43.92	45.41	43.59	44.23
947	NYSE	DLR	Tue, Aug 5, 2008	43.05	44.48	41.98	43.92
946	NYSE	DLR	Mon, Aug 4, 2008	42.99	43.08	42.31	42.59
945	NYSE	DLR	Fri, Aug 1, 2008	43.19	43.28	42.02	42.94
944	NYSE	DLR	Thu, Jul 31, 2008	42.29	43.46	42.02	42.91
943	NYSE	DLR	Wed, Jul 30, 2008	42.72	43.28	41.93	42.98
942	NYSE	DLR	Tue, Jul 29, 2008	40.06	42.87	39.59	42.72
941	NYSE	DLR	Mon, Jul 28, 2008	40.55	41.12	39.65	39.76
940	NYSE	DLR	Fri, Jul 25, 2008	40.22	41.85	39.91	40.60
939	NYSE	DLR	Thu, Jul 24, 2008	41.84	42.16	39.92	40.12
938	NYSE	DLR	Wed, Jul 23, 2008	41.85	43.00	41.23	42.16
937	NYSE	DLR	Tue, Jul 22, 2008	40.30	42.00	39.86	41.90
936	NYSE	DLR	Mon, Jul 21, 2008	40.21	40.96	39.52	40.80
935	NYSE	DLR	Fri, Jul 18, 2008	40.50	40.50	39.33	40.09
934	NYSE	DLR	Thu, Jul 17, 2008	39.30	40.64	38.63	40.40
933	NYSE	DLR	Wed, Jul 16, 2008	37.39	40.00	36.96	39.66
932	NYSE	DLR	Tue, Jul 15, 2008	38.21	39.50	38.07	38.81
931	NYSE	DLR	Mon, Jul 14, 2008	40.05	40.28	38.58	38.65
930	NYSE	DLR	Fri, Jul 11, 2008	38.37	40.50	37.96	39.43
929	NYSE	DLR	Thu, Jul 10, 2008	38.82	39.94	38.28	38.71
928	NYSE	DLR	Wed, Jul 9, 2008	42.00	42.13	38.31	38.73
927	NYSE	DLR	Tue, Jul 8, 2008	38.74	42.29	38.28	42.17
926	NYSE	DLR	Mon, Jul 7, 2008	41.06	41.18	38.72	38.97
925	NYSE	DLR	Thu, Jul 3, 2008	41.34	41.68	40.63	40.91
924	NYSE	DLR	Wed, Jul 2, 2008	42.00	42.40	41.01	41.08
923	NYSE	DLR	Tue, Jul 1, 2008	40.55	41.82	40.40	41.76
922	NYSE	DLR	Mon, Jun 30, 2008	40.90	41.55	40.44	40.91
921	NYSE	DLR	Fri, Jun 27, 2008	39.59	40.90	38.28	40.61
920	NYSE	DLR	Thu, Jun 26, 2008	40.08	40.08	39.00	39.16
919	NYSE	DLR	Wed, Jun 25, 2008	39.78	40.75	39.54	40.11
918	NYSE	DLR	Tue, Jun 24, 2008	40.38	40.80	39.53	39.86
917	NYSE	DLR	Mon, Jun 23, 2008	41.58	41.92	40.69	40.92
916	NYSE	DLR	Fri, Jun 20, 2008	42.94	42.97	40.70	41.29
915	NYSE	DLR	Thu, Jun 19, 2008	42.02	43.26	41.77	43.23
914	NYSE	DLR	Wed, Jun 18, 2008	41.80	42.49	41.26	42.02
913	NYSE	DLR	Tue, Jun 17, 2008	43.05	43.08	41.74	41.85
912	NYSE	DLR	Mon, Jun 16, 2008	41.60	43.17	41.31	42.86
911	NYSE	DLR	Fri, Jun 13, 2008	41.37	41.74	40.11	41.74
910	NYSE	DLR	Thu, Jun 12, 2008	40.66	41.68	40.35	41.02
909	NYSE	DLR	Wed, Jun 11, 2008	41.70	42.08	40.50	40.62
908	NYSE	DLR	Tue, Jun 10, 2008	40.89	42.03	40.50	41.96
907	NYSE	DLR	Mon, Jun 9, 2008	41.45	42.02	41.05	41.05
906	NYSE	DLR	Fri, Jun 6, 2008	42.39	42.89	41.18	41.25
905	NYSE	DLR	Thu, Jun 5, 2008	41.90	42.87	41.73	42.87
904	NYSE	DLR	Wed, Jun 4, 2008	41.33	42.08	40.71	41.80
903	NYSE	DLR	Tue, Jun 3, 2008	41.19	41.63	40.62	41.58
902	NYSE	DLR	Mon, Jun 2, 2008	41.90	41.98	41.06	41.06
901	NYSE	DLR	Fri, May 30, 2008	42.74	43.45	42.08	42.30
900	NYSE	DLR	Thu, May 29, 2008	42.62	43.00	41.84	42.84
899	NYSE	DLR	Wed, May 28, 2008	41.59	42.46	41.20	42.40
898	NYSE	DLR	Tue, May 27, 2008	41.31	41.84	40.80	41.22
897	NYSE	DLR	Fri, May 23, 2008	40.05	41.19	39.81	41.09
896	NYSE	DLR	Thu, May 22, 2008	41.04	41.14	40.11	40.39
895	NYSE	DLR	Wed, May 21, 2008	42.23	42.40	40.94	41.11
894	NYSE	DLR	Tue, May 20, 2008	41.99	42.49	41.58	41.93
893	NYSE	DLR	Mon, May 19, 2008	42.02	42.76	41.52	42.47
892	NYSE	DLR	Fri, May 16, 2008	42.33	42.55	41.42	42.20
891	NYSE	DLR	Thu, May 15, 2008	41.74	42.48	41.12	42.08
890	NYSE	DLR	Wed, May 14, 2008	41.13	41.74	40.69	41.74
889	NYSE	DLR	Tue, May 13, 2008	40.65	41.24	40.28	40.92
888	NYSE	DLR	Mon, May 12, 2008	39.79	40.85	39.61	40.60
887	NYSE	DLR	Fri, May 9, 2008	39.21	40.32	38.95	39.45
886	NYSE	DLR	Thu, May 8, 2008	38.04	40.60	38.04	39.64
885	NYSE	DLR	Wed, May 7, 2008	38.41	38.73	37.41	37.65
884	NYSE	DLR	Tue, May 6, 2008	38.05	38.54	37.83	38.41
883	NYSE	DLR	Mon, May 5, 2008	38.57	38.66	38.01	38.07
882	NYSE	DLR	Fri, May 2, 2008	39.55	39.55	38.38	38.77
881	NYSE	DLR	Thu, May 1, 2008	38.98	39.54	38.37	39.20
880	NYSE	DLR	Wed, Apr 30, 2008	39.70	39.85	38.71	38.75
879	NYSE	DLR	Tue, Apr 29, 2008	39.60	40.06	38.64	39.50
878	NYSE	DLR	Mon, Apr 28, 2008	40.59	41.23	39.53	39.66
877	NYSE	DLR	Fri, Apr 25, 2008	41.27	41.60	40.90	41.21
876	NYSE	DLR	Thu, Apr 24, 2008	40.60	41.74	40.57	41.25
875	NYSE	DLR	Wed, Apr 23, 2008	39.44	40.56	39.03	40.56
874	NYSE	DLR	Tue, Apr 22, 2008	39.40	39.79	38.92	39.21
873	NYSE	DLR	Mon, Apr 21, 2008	39.35	40.10	39.25	39.66
872	NYSE	DLR	Fri, Apr 18, 2008	39.68	40.47	39.00	39.62
871	NYSE	DLR	Thu, Apr 17, 2008	38.59	38.92	37.81	38.88
870	NYSE	DLR	Wed, Apr 16, 2008	37.18	38.93	36.97	38.79
869	NYSE	DLR	Tue, Apr 15, 2008	36.83	37.00	36.09	36.77
868	NYSE	DLR	Mon, Apr 14, 2008	36.44	37.00	36.25	36.51
867	NYSE	DLR	Fri, Apr 11, 2008	36.60	37.48	36.24	36.52
866	NYSE	DLR	Thu, Apr 10, 2008	36.30	37.17	36.08	36.98
865	NYSE	DLR	Wed, Apr 9, 2008	37.09	37.35	36.16	36.24
864	NYSE	DLR	Tue, Apr 8, 2008	37.16	37.70	36.70	36.90
863	NYSE	DLR	Mon, Apr 7, 2008	37.71	38.01	36.89	37.15
862	NYSE	DLR	Fri, Apr 4, 2008	37.60	38.23	36.91	37.62
861	NYSE	DLR	Thu, Apr 3, 2008	36.60	37.90	36.57	37.69
860	NYSE	DLR	Wed, Apr 2, 2008	36.98	37.25	36.03	37.24
859	NYSE	DLR	Tue, Apr 1, 2008	35.92	37.13	35.43	37.09
858	NYSE	DLR	Mon, Mar 31, 2008	35.30	36.15	35.07	35.50
857	NYSE	DLR	Fri, Mar 28, 2008	36.18	36.50	35.22	35.31
856	NYSE	DLR	Thu, Mar 27, 2008	36.50	37.00	35.82	36.09
855	NYSE	DLR	Wed, Mar 26, 2008	37.08	37.53	35.83	36.27
854	NYSE	DLR	Tue, Mar 25, 2008	37.20	37.50	36.03	37.43
853	NYSE	DLR	Mon, Mar 24, 2008	35.60	37.64	35.60	37.25
852	NYSE	DLR	Thu, Mar 20, 2008	34.77	35.82	34.14	35.66
851	NYSE	DLR	Wed, Mar 19, 2008	34.58	35.61	34.13	34.40
850	NYSE	DLR	Tue, Mar 18, 2008	33.19	34.28	32.64	34.28
849	NYSE	DLR	Mon, Mar 17, 2008	31.69	32.72	31.28	32.44
848	NYSE	DLR	Fri, Mar 14, 2008	34.11	34.36	31.78	32.59
847	NYSE	DLR	Thu, Mar 13, 2008	33.64	33.96	32.40	33.74
846	NYSE	DLR	Wed, Mar 12, 2008	34.49	35.15	33.85	34.10
845	NYSE	DLR	Tue, Mar 11, 2008	33.00	34.73	32.27	34.71
844	NYSE	DLR	Mon, Mar 10, 2008	33.35	33.56	32.07	32.07
843	NYSE	DLR	Fri, Mar 7, 2008	33.00	33.87	32.53	33.50
842	NYSE	DLR	Thu, Mar 6, 2008	34.34	35.25	32.75	33.29
841	NYSE	DLR	Wed, Mar 5, 2008	35.04	35.26	34.08	34.46
840	NYSE	DLR	Tue, Mar 4, 2008	36.45	36.45	33.86	34.50
839	NYSE	DLR	Mon, Mar 3, 2008	36.20	36.88	35.61	36.62
838	NYSE	DLR	Fri, Feb 29, 2008	36.46	36.80	35.57	35.90
837	NYSE	DLR	Thu, Feb 28, 2008	36.04	37.17	35.96	36.98
836	NYSE	DLR	Wed, Feb 27, 2008	37.29	37.82	35.73	36.15
835	NYSE	DLR	Tue, Feb 26, 2008	37.00	38.22	37.00	37.49
834	NYSE	DLR	Mon, Feb 25, 2008	35.94	37.44	35.21	37.44
833	NYSE	DLR	Fri, Feb 22, 2008	36.08	36.40	35.22	36.00
832	NYSE	DLR	Thu, Feb 21, 2008	36.54	37.26	35.73	35.95
831	NYSE	DLR	Wed, Feb 20, 2008	35.05	36.23	34.83	36.22
830	NYSE	DLR	Tue, Feb 19, 2008	35.70	36.04	35.23	35.37
829	NYSE	DLR	Fri, Feb 15, 2008	35.04	35.67	34.54	35.30
828	NYSE	DLR	Thu, Feb 14, 2008	35.28	35.76	34.89	35.24
827	NYSE	DLR	Wed, Feb 13, 2008	35.28	35.37	34.13	35.27
826	NYSE	DLR	Tue, Feb 12, 2008	34.26	35.01	34.00	34.80
825	NYSE	DLR	Mon, Feb 11, 2008	34.86	34.86	33.76	34.37
824	NYSE	DLR	Fri, Feb 8, 2008	35.90	36.47	34.62	34.92
823	NYSE	DLR	Thu, Feb 7, 2008	35.28	36.27	34.82	36.09
822	NYSE	DLR	Wed, Feb 6, 2008	36.28	36.69	35.21	35.41
821	NYSE	DLR	Tue, Feb 5, 2008	36.20	37.22	35.91	35.94
820	NYSE	DLR	Mon, Feb 4, 2008	36.47	37.40	36.19	37.00
819	NYSE	DLR	Fri, Feb 1, 2008	35.48	36.91	35.40	36.50
818	NYSE	DLR	Thu, Jan 31, 2008	35.43	36.72	34.27	35.78
817	NYSE	DLR	Wed, Jan 30, 2008	37.54	38.57	36.67	36.74
816	NYSE	DLR	Tue, Jan 29, 2008	38.58	39.17	37.63	37.64
815	NYSE	DLR	Mon, Jan 28, 2008	37.08	38.19	36.15	38.19
814	NYSE	DLR	Fri, Jan 25, 2008	37.41	37.75	36.11	36.83
813	NYSE	DLR	Thu, Jan 24, 2008	37.80	38.32	36.80	36.95
812	NYSE	DLR	Wed, Jan 23, 2008	33.48	37.47	33.45	36.78
811	NYSE	DLR	Tue, Jan 22, 2008	32.92	35.18	32.32	34.33
810	NYSE	DLR	Fri, Jan 18, 2008	34.33	34.33	32.54	32.96
809	NYSE	DLR	Thu, Jan 17, 2008	34.82	35.09	33.90	34.02
808	NYSE	DLR	Wed, Jan 16, 2008	34.15	35.43	33.84	34.84
807	NYSE	DLR	Tue, Jan 15, 2008	34.93	35.20	34.17	34.17
806	NYSE	DLR	Mon, Jan 14, 2008	34.97	35.78	34.30	35.57
805	NYSE	DLR	Fri, Jan 11, 2008	34.67	35.41	33.73	34.67
804	NYSE	DLR	Thu, Jan 10, 2008	34.50	35.51	33.65	34.93
803	NYSE	DLR	Wed, Jan 9, 2008	33.85	35.08	33.11	34.83
802	NYSE	DLR	Tue, Jan 8, 2008	35.24	35.43	33.58	33.84
801	NYSE	DLR	Mon, Jan 7, 2008	35.41	35.74	34.34	35.07
800	NYSE	DLR	Fri, Jan 4, 2008	36.56	37.24	35.03	35.18
799	NYSE	DLR	Thu, Jan 3, 2008	38.73	39.20	37.05	37.24
798	NYSE	DLR	Wed, Jan 2, 2008	38.32	39.19	38.00	38.50
797	NYSE	DLR	Mon, Dec 31, 2007	38.11	38.66	37.71	38.37
796	NYSE	DLR	Fri, Dec 28, 2007	39.00	39.82	38.14	38.14
795	NYSE	DLR	Thu, Dec 27, 2007	40.07	40.41	38.91	39.00
794	NYSE	DLR	Wed, Dec 26, 2007	40.04	40.33	39.74	40.31
793	NYSE	DLR	Mon, Dec 24, 2007	38.70	40.10	38.62	40.09
792	NYSE	DLR	Fri, Dec 21, 2007	38.86	39.48	37.92	38.30
791	NYSE	DLR	Thu, Dec 20, 2007	38.40	38.78	37.76	38.10
790	NYSE	DLR	Wed, Dec 19, 2007	37.68	38.23	37.28	38.04
789	NYSE	DLR	Tue, Dec 18, 2007	37.39	38.29	36.40	37.44
788	NYSE	DLR	Mon, Dec 17, 2007	37.00	37.40	36.24	36.50
787	NYSE	DLR	Fri, Dec 14, 2007	38.46	39.51	37.92	37.99
786	NYSE	DLR	Thu, Dec 13, 2007	40.35	40.61	38.04	38.98
785	NYSE	DLR	Wed, Dec 12, 2007	41.50	42.15	39.78	40.74
784	NYSE	DLR	Tue, Dec 11, 2007	40.73	41.38	39.84	40.00
783	NYSE	DLR	Mon, Dec 10, 2007	39.04	40.50	39.04	40.50
782	NYSE	DLR	Fri, Dec 7, 2007	38.48	39.65	38.30	39.00
781	NYSE	DLR	Thu, Dec 6, 2007	37.98	38.46	37.62	38.25
780	NYSE	DLR	Wed, Dec 5, 2007	36.97	37.81	36.88	37.71
779	NYSE	DLR	Tue, Dec 4, 2007	37.21	37.47	36.39	36.39
778	NYSE	DLR	Mon, Dec 3, 2007	37.82	38.14	36.74	37.76
777	NYSE	DLR	Fri, Nov 30, 2007	37.98	38.37	37.49	38.16
776	NYSE	DLR	Thu, Nov 29, 2007	38.00	38.03	36.91	37.60
775	NYSE	DLR	Wed, Nov 28, 2007	36.50	38.14	36.36	38.14
774	NYSE	DLR	Tue, Nov 27, 2007	35.75	36.32	35.05	36.17
773	NYSE	DLR	Mon, Nov 26, 2007	37.65	37.65	35.70	35.70
772	NYSE	DLR	Fri, Nov 23, 2007	37.37	37.85	36.92	37.75
771	NYSE	DLR	Wed, Nov 21, 2007	38.07	38.38	36.87	37.00
770	NYSE	DLR	Tue, Nov 20, 2007	39.00	39.38	37.48	38.35
769	NYSE	DLR	Mon, Nov 19, 2007	38.90	39.34	38.54	38.90
768	NYSE	DLR	Fri, Nov 16, 2007	39.76	39.97	38.35	39.40
767	NYSE	DLR	Thu, Nov 15, 2007	39.13	39.67	38.55	39.66
766	NYSE	DLR	Wed, Nov 14, 2007	40.39	40.89	39.10	39.39
765	NYSE	DLR	Tue, Nov 13, 2007	38.94	39.84	38.81	39.83
764	NYSE	DLR	Mon, Nov 12, 2007	39.60	40.09	38.38	38.50
763	NYSE	DLR	Fri, Nov 9, 2007	39.47	40.64	39.47	39.66
762	NYSE	DLR	Thu, Nov 8, 2007	41.07	41.85	39.21	40.19
761	NYSE	DLR	Wed, Nov 7, 2007	43.25	43.26	40.39	41.16
760	NYSE	DLR	Tue, Nov 6, 2007	41.58	43.18	40.97	43.18
759	NYSE	DLR	Mon, Nov 5, 2007	40.71	42.04	40.70	41.50
758	NYSE	DLR	Fri, Nov 2, 2007	42.10	42.47	40.55	41.53
757	NYSE	DLR	Thu, Nov 1, 2007	43.34	43.34	41.00	41.61
756	NYSE	DLR	Wed, Oct 31, 2007	43.08	44.21	41.92	43.99
755	NYSE	DLR	Tue, Oct 30, 2007	41.22	42.66	41.15	42.55
754	NYSE	DLR	Mon, Oct 29, 2007	41.83	41.85	41.25	41.32
753	NYSE	DLR	Fri, Oct 26, 2007	41.44	41.77	40.82	41.69
752	NYSE	DLR	Thu, Oct 25, 2007	41.12	41.44	40.17	40.77
751	NYSE	DLR	Wed, Oct 24, 2007	41.47	41.47	40.41	41.06
750	NYSE	DLR	Tue, Oct 23, 2007	41.23	41.76	40.44	41.70
749	NYSE	DLR	Mon, Oct 22, 2007	40.79	41.45	40.28	40.84
748	NYSE	DLR	Fri, Oct 19, 2007	42.43	42.50	41.21	41.39
747	NYSE	DLR	Thu, Oct 18, 2007	40.85	42.94	40.62	42.50
746	NYSE	DLR	Wed, Oct 17, 2007	40.89	41.36	40.29	41.05
745	NYSE	DLR	Tue, Oct 16, 2007	39.30	39.68	38.86	39.38
744	NYSE	DLR	Mon, Oct 15, 2007	39.60	39.60	39.00	39.58
743	NYSE	DLR	Fri, Oct 12, 2007	39.58	40.00	39.00	39.50
742	NYSE	DLR	Thu, Oct 11, 2007	40.86	40.99	40.03	40.59
741	NYSE	DLR	Wed, Oct 10, 2007	41.36	41.61	40.50	40.74
740	NYSE	DLR	Tue, Oct 9, 2007	41.00	41.66	40.52	41.17
739	NYSE	DLR	Mon, Oct 8, 2007	40.95	41.28	40.46	41.00
738	NYSE	DLR	Fri, Oct 5, 2007	41.31	41.50	40.59	41.20
737	NYSE	DLR	Thu, Oct 4, 2007	40.19	40.71	39.69	40.51
736	NYSE	DLR	Wed, Oct 3, 2007	40.75	40.77	39.95	39.95
735	NYSE	DLR	Tue, Oct 2, 2007	41.00	41.18	40.54	40.93
734	NYSE	DLR	Mon, Oct 1, 2007	39.64	41.25	39.35	40.97
733	NYSE	DLR	Fri, Sep 28, 2007	39.50	39.50	38.75	39.39
732	NYSE	DLR	Thu, Sep 27, 2007	39.02	39.68	38.89	39.60
731	NYSE	DLR	Wed, Sep 26, 2007	37.92	39.02	37.74	38.70
730	NYSE	DLR	Tue, Sep 25, 2007	37.69	37.91	37.04	37.74
729	NYSE	DLR	Mon, Sep 24, 2007	37.67	38.27	37.51	38.01
728	NYSE	DLR	Fri, Sep 21, 2007	38.48	38.82	37.73	37.73
727	NYSE	DLR	Thu, Sep 20, 2007	39.25	39.34	37.98	38.30
726	NYSE	DLR	Wed, Sep 19, 2007	37.51	39.98	37.51	39.24
725	NYSE	DLR	Tue, Sep 18, 2007	36.80	37.64	35.86	37.44
724	NYSE	DLR	Mon, Sep 17, 2007	36.93	37.05	36.15	36.54
723	NYSE	DLR	Fri, Sep 14, 2007	36.67	36.99	36.30	36.96
722	NYSE	DLR	Thu, Sep 13, 2007	36.46	37.23	35.87	37.11
721	NYSE	DLR	Wed, Sep 12, 2007	37.06	37.20	36.22	36.46
720	NYSE	DLR	Tue, Sep 11, 2007	36.49	37.48	35.39	37.27
719	NYSE	DLR	Mon, Sep 10, 2007	37.31	37.31	36.03	36.45
718	NYSE	DLR	Fri, Sep 7, 2007	38.28	38.28	36.75	36.85
717	NYSE	DLR	Thu, Sep 6, 2007	38.77	39.37	37.50	37.84
716	NYSE	DLR	Wed, Sep 5, 2007	39.65	39.78	38.38	38.57
715	NYSE	DLR	Tue, Sep 4, 2007	38.91	40.52	38.64	40.05
714	NYSE	DLR	Fri, Aug 31, 2007	38.00	39.07	37.84	39.00
713	NYSE	DLR	Thu, Aug 30, 2007	36.98	37.94	36.97	37.39
712	NYSE	DLR	Wed, Aug 29, 2007	37.33	37.43	36.56	37.41
711	NYSE	DLR	Tue, Aug 28, 2007	38.20	38.46	37.12	37.19
710	NYSE	DLR	Mon, Aug 27, 2007	38.78	39.11	38.38	38.52
709	NYSE	DLR	Fri, Aug 24, 2007	38.34	39.18	38.24	38.98
708	NYSE	DLR	Thu, Aug 23, 2007	38.42	38.75	38.12	38.47
707	NYSE	DLR	Wed, Aug 22, 2007	37.80	38.29	37.49	38.12
706	NYSE	DLR	Tue, Aug 21, 2007	36.65	37.75	36.45	37.59
705	NYSE	DLR	Mon, Aug 20, 2007	35.39	36.77	35.23	36.74
704	NYSE	DLR	Fri, Aug 17, 2007	36.97	37.58	35.13	35.38
703	NYSE	DLR	Thu, Aug 16, 2007	34.85	35.99	33.52	35.01
702	NYSE	DLR	Wed, Aug 15, 2007	36.30	38.23	34.81	35.04
701	NYSE	DLR	Tue, Aug 14, 2007	37.50	37.58	36.41	36.41
700	NYSE	DLR	Mon, Aug 13, 2007	37.40	38.14	36.66	37.50
699	NYSE	DLR	Fri, Aug 10, 2007	38.63	38.70	36.64	37.51
698	NYSE	DLR	Thu, Aug 9, 2007	38.40	39.92	38.05	39.14
697	NYSE	DLR	Wed, Aug 8, 2007	37.60	39.06	36.33	38.94
696	NYSE	DLR	Tue, Aug 7, 2007	34.90	36.63	34.50	36.39
695	NYSE	DLR	Mon, Aug 6, 2007	34.92	35.46	33.06	35.31
694	NYSE	DLR	Fri, Aug 3, 2007	34.55	34.59	33.64	34.16
693	NYSE	DLR	Thu, Aug 2, 2007	33.30	34.69	33.30	34.60
692	NYSE	DLR	Wed, Aug 1, 2007	32.95	33.37	32.04	33.30
691	NYSE	DLR	Tue, Jul 31, 2007	34.00	34.36	33.10	33.15
690	NYSE	DLR	Mon, Jul 30, 2007	34.14	34.35	33.27	33.62
689	NYSE	DLR	Fri, Jul 27, 2007	34.26	35.05	33.73	34.14
688	NYSE	DLR	Thu, Jul 26, 2007	35.34	35.90	34.68	35.15
687	NYSE	DLR	Wed, Jul 25, 2007	37.10	37.10	35.72	36.14
686	NYSE	DLR	Tue, Jul 24, 2007	34.93	37.08	34.65	36.52
685	NYSE	DLR	Mon, Jul 23, 2007	36.84	36.98	35.02	35.42
684	NYSE	DLR	Fri, Jul 20, 2007	37.78	37.87	36.23	36.77
683	NYSE	DLR	Thu, Jul 19, 2007	38.03	38.51	37.81	37.86
682	NYSE	DLR	Wed, Jul 18, 2007	37.75	37.94	36.87	37.76
681	NYSE	DLR	Tue, Jul 17, 2007	38.65	39.44	38.13	38.17
680	NYSE	DLR	Mon, Jul 16, 2007	39.20	39.65	38.52	38.52
679	NYSE	DLR	Fri, Jul 13, 2007	39.44	39.48	38.85	39.48
678	NYSE	DLR	Thu, Jul 12, 2007	39.10	39.56	38.77	39.45
677	NYSE	DLR	Wed, Jul 11, 2007	38.36	38.78	37.91	38.78
676	NYSE	DLR	Tue, Jul 10, 2007	39.80	40.00	38.44	38.52
675	NYSE	DLR	Mon, Jul 9, 2007	40.62	40.62	39.67	40.15
674	NYSE	DLR	Fri, Jul 6, 2007	39.70	40.54	39.02	40.44
673	NYSE	DLR	Thu, Jul 5, 2007	39.66	40.31	39.54	39.77
672	NYSE	DLR	Tue, Jul 3, 2007	39.60	39.99	39.15	39.31
671	NYSE	DLR	Mon, Jul 2, 2007	37.90	39.22	37.85	39.16
670	NYSE	DLR	Fri, Jun 29, 2007	38.65	38.97	37.35	37.68
669	NYSE	DLR	Thu, Jun 28, 2007	38.58	39.32	38.30	38.49
668	NYSE	DLR	Wed, Jun 27, 2007	37.25	38.53	36.70	38.46
667	NYSE	DLR	Tue, Jun 26, 2007	37.43	37.85	37.11	37.60
666	NYSE	DLR	Mon, Jun 25, 2007	37.76	37.82	36.93	37.10
665	NYSE	DLR	Fri, Jun 22, 2007	37.49	38.25	37.49	37.90
664	NYSE	DLR	Thu, Jun 21, 2007	37.50	37.63	36.75	37.49
663	NYSE	DLR	Wed, Jun 20, 2007	39.00	39.00	37.74	37.74
662	NYSE	DLR	Tue, Jun 19, 2007	38.86	39.19	38.42	38.88
661	NYSE	DLR	Mon, Jun 18, 2007	40.10	40.36	38.90	38.98
660	NYSE	DLR	Fri, Jun 15, 2007	40.27	40.98	39.81	39.99
659	NYSE	DLR	Thu, Jun 14, 2007	39.74	39.96	39.24	39.52
658	NYSE	DLR	Wed, Jun 13, 2007	39.50	39.83	39.08	39.80
657	NYSE	DLR	Tue, Jun 12, 2007	40.09	40.13	39.35	39.35
656	NYSE	DLR	Mon, Jun 11, 2007	40.25	40.35	39.83	40.09
655	NYSE	DLR	Fri, Jun 8, 2007	39.59	40.30	39.35	40.25
654	NYSE	DLR	Thu, Jun 7, 2007	40.55	40.58	39.46	39.69
653	NYSE	DLR	Wed, Jun 6, 2007	40.67	41.11	40.14	40.62
652	NYSE	DLR	Tue, Jun 5, 2007	41.16	41.38	40.53	40.66
651	NYSE	DLR	Mon, Jun 4, 2007	40.45	41.42	40.45	41.37
650	NYSE	DLR	Fri, Jun 1, 2007	40.61	40.96	40.43	40.63
649	NYSE	DLR	Thu, May 31, 2007	40.82	41.01	40.10	40.60
648	NYSE	DLR	Wed, May 30, 2007	39.12	40.35	38.48	40.32
647	NYSE	DLR	Tue, May 29, 2007	38.95	39.76	38.60	39.12
646	NYSE	DLR	Fri, May 25, 2007	38.60	39.37	38.42	38.73
645	NYSE	DLR	Thu, May 24, 2007	39.00	39.57	37.96	38.49
644	NYSE	DLR	Wed, May 23, 2007	39.29	39.44	37.58	37.74
643	NYSE	DLR	Tue, May 22, 2007	40.33	40.38	39.23	39.28
642	NYSE	DLR	Mon, May 21, 2007	39.74	40.28	39.64	40.00
641	NYSE	DLR	Fri, May 18, 2007	40.33	40.47	39.43	39.74
640	NYSE	DLR	Thu, May 17, 2007	41.30	41.30	40.09	40.17
639	NYSE	DLR	Wed, May 16, 2007	41.73	41.77	41.22	41.32
638	NYSE	DLR	Tue, May 15, 2007	41.57	41.98	41.24	41.50
637	NYSE	DLR	Mon, May 14, 2007	42.52	42.52	41.29	41.43
636	NYSE	DLR	Fri, May 11, 2007	42.30	42.58	42.25	42.52
635	NYSE	DLR	Thu, May 10, 2007	42.20	42.75	41.81	42.10
634	NYSE	DLR	Wed, May 9, 2007	41.93	42.86	41.93	42.20
633	NYSE	DLR	Tue, May 8, 2007	41.80	42.29	41.60	42.00
632	NYSE	DLR	Mon, May 7, 2007	41.80	42.00	41.71	41.80
631	NYSE	DLR	Fri, May 4, 2007	41.50	41.61	41.11	41.49
630	NYSE	DLR	Thu, May 3, 2007	41.80	41.92	41.21	41.29
629	NYSE	DLR	Wed, May 2, 2007	40.74	41.73	40.48	41.73
628	NYSE	DLR	Tue, May 1, 2007	40.70	41.08	39.93	40.73
627	NYSE	DLR	Mon, Apr 30, 2007	41.55	41.94	40.41	40.45
626	NYSE	DLR	Fri, Apr 27, 2007	40.50	41.02	40.18	40.70
625	NYSE	DLR	Thu, Apr 26, 2007	40.02	40.70	39.92	40.55
624	NYSE	DLR	Wed, Apr 25, 2007	40.20	40.32	39.83	40.10
623	NYSE	DLR	Tue, Apr 24, 2007	40.15	40.15	39.53	40.01
622	NYSE	DLR	Mon, Apr 23, 2007	40.05	40.22	39.98	40.15
621	NYSE	DLR	Fri, Apr 20, 2007	39.15	40.07	39.15	40.05
620	NYSE	DLR	Thu, Apr 19, 2007	39.16	39.53	38.91	39.15
619	NYSE	DLR	Wed, Apr 18, 2007	39.94	39.97	39.41	39.42
618	NYSE	DLR	Tue, Apr 17, 2007	40.13	40.29	39.78	40.15
617	NYSE	DLR	Mon, Apr 16, 2007	40.38	40.50	39.98	40.18
616	NYSE	DLR	Fri, Apr 13, 2007	39.60	40.34	39.22	40.24
615	NYSE	DLR	Thu, Apr 12, 2007	40.04	40.04	39.50	39.79
614	NYSE	DLR	Wed, Apr 11, 2007	40.22	40.22	39.76	39.99
613	NYSE	DLR	Tue, Apr 10, 2007	39.40	40.14	39.40	40.12
612	NYSE	DLR	Mon, Apr 9, 2007	39.63	39.90	39.35	39.40
611	NYSE	DLR	Thu, Apr 5, 2007	39.39	39.39	39.12	39.25
610	NYSE	DLR	Wed, Apr 4, 2007	40.00	40.00	38.73	39.39
609	NYSE	DLR	Tue, Apr 3, 2007	39.95	40.55	39.95	40.34
608	NYSE	DLR	Mon, Apr 2, 2007	39.90	40.25	39.50	39.82
607	NYSE	DLR	Fri, Mar 30, 2007	39.30	40.14	39.20	39.90
606	NYSE	DLR	Thu, Mar 29, 2007	39.20	39.32	39.01	39.11
605	NYSE	DLR	Wed, Mar 28, 2007	39.00	39.15	38.90	38.99
604	NYSE	DLR	Tue, Mar 27, 2007	39.69	39.75	39.05	39.25
603	NYSE	DLR	Mon, Mar 26, 2007	40.06	40.06	39.08	39.74
602	NYSE	DLR	Fri, Mar 23, 2007	39.65	40.21	39.51	39.92
601	NYSE	DLR	Thu, Mar 22, 2007	39.72	39.72	39.08	39.54
600	NYSE	DLR	Wed, Mar 21, 2007	38.90	39.82	38.64	39.62
599	NYSE	DLR	Tue, Mar 20, 2007	38.20	38.94	38.20	38.87
598	NYSE	DLR	Mon, Mar 19, 2007	38.07	38.30	37.82	38.12
597	NYSE	DLR	Fri, Mar 16, 2007	37.97	38.18	37.53	37.99
596	NYSE	DLR	Thu, Mar 15, 2007	37.75	38.37	37.67	37.97
595	NYSE	DLR	Wed, Mar 14, 2007	37.78	38.04	37.60	37.74
594	NYSE	DLR	Tue, Mar 13, 2007	38.20	38.50	37.64	37.78
593	NYSE	DLR	Mon, Mar 12, 2007	38.65	38.95	38.43	38.66
592	NYSE	DLR	Fri, Mar 9, 2007	38.80	39.00	38.41	38.50
591	NYSE	DLR	Thu, Mar 8, 2007	38.70	39.24	38.49	38.60
590	NYSE	DLR	Wed, Mar 7, 2007	38.55	38.66	38.10	38.50
589	NYSE	DLR	Tue, Mar 6, 2007	37.48	38.34	37.48	38.21
588	NYSE	DLR	Mon, Mar 5, 2007	38.25	38.75	37.10	37.23
587	NYSE	DLR	Fri, Mar 2, 2007	39.02	39.15	38.39	38.50
586	NYSE	DLR	Thu, Mar 1, 2007	39.64	40.42	38.92	39.17
585	NYSE	DLR	Wed, Feb 28, 2007	39.00	39.69	38.25	39.64
584	NYSE	DLR	Tue, Feb 27, 2007	38.25	38.46	37.30	37.30
583	NYSE	DLR	Mon, Feb 26, 2007	39.10	39.31	38.55	38.65
582	NYSE	DLR	Fri, Feb 23, 2007	39.13	39.14	38.32	39.03
581	NYSE	DLR	Thu, Feb 22, 2007	39.47	39.48	38.92	39.13
580	NYSE	DLR	Wed, Feb 21, 2007	39.10	39.50	39.00	39.50
579	NYSE	DLR	Tue, Feb 20, 2007	38.15	39.47	37.83	39.13
578	NYSE	DLR	Fri, Feb 16, 2007	38.00	38.06	37.08	37.93
577	NYSE	DLR	Thu, Feb 15, 2007	38.00	38.71	37.93	38.00
576	NYSE	DLR	Wed, Feb 14, 2007	37.40	38.16	37.33	37.96
575	NYSE	DLR	Tue, Feb 13, 2007	36.88	37.38	36.71	37.30
574	NYSE	DLR	Mon, Feb 12, 2007	37.20	37.20	36.66	36.87
573	NYSE	DLR	Fri, Feb 9, 2007	38.04	38.25	36.71	37.38
572	NYSE	DLR	Thu, Feb 8, 2007	38.00	38.33	37.83	38.04
571	NYSE	DLR	Wed, Feb 7, 2007	37.65	38.35	37.45	38.00
570	NYSE	DLR	Tue, Feb 6, 2007	37.53	37.91	37.52	37.58
569	NYSE	DLR	Mon, Feb 5, 2007	37.24	37.74	37.20	37.35
568	NYSE	DLR	Fri, Feb 2, 2007	36.65	37.41	36.65	37.18
567	NYSE	DLR	Thu, Feb 1, 2007	36.10	36.87	35.95	36.59
566	NYSE	DLR	Wed, Jan 31, 2007	35.92	36.09	35.74	35.94
565	NYSE	DLR	Tue, Jan 30, 2007	35.90	36.03	35.70	35.85
564	NYSE	DLR	Mon, Jan 29, 2007	35.55	36.00	35.34	35.75
563	NYSE	DLR	Fri, Jan 26, 2007	35.85	35.91	35.45	35.57
562	NYSE	DLR	Thu, Jan 25, 2007	35.60	36.13	35.41	35.60
561	NYSE	DLR	Wed, Jan 24, 2007	35.66	35.72	35.47	35.55
560	NYSE	DLR	Tue, Jan 23, 2007	35.26	35.65	35.21	35.48
559	NYSE	DLR	Mon, Jan 22, 2007	35.63	35.78	35.17	35.25
558	NYSE	DLR	Fri, Jan 19, 2007	35.45	35.60	35.17	35.55
557	NYSE	DLR	Thu, Jan 18, 2007	35.41	36.12	35.32	35.46
556	NYSE	DLR	Wed, Jan 17, 2007	35.75	35.75	35.32	35.40
555	NYSE	DLR	Tue, Jan 16, 2007	35.35	36.23	35.20	35.75
554	NYSE	DLR	Fri, Jan 12, 2007	34.46	35.42	34.44	35.35
553	NYSE	DLR	Thu, Jan 11, 2007	34.46	34.62	34.32	34.42
552	NYSE	DLR	Wed, Jan 10, 2007	33.80	34.58	33.80	34.50
551	NYSE	DLR	Tue, Jan 9, 2007	34.02	34.05	33.89	34.04
550	NYSE	DLR	Mon, Jan 8, 2007	34.42	34.42	33.76	34.06
549	NYSE	DLR	Fri, Jan 5, 2007	34.95	35.03	34.30	34.48
548	NYSE	DLR	Thu, Jan 4, 2007	34.63	35.50	34.45	35.10
547	NYSE	DLR	Wed, Jan 3, 2007	34.48	35.36	34.08	34.57
546	NYSE	DLR	Fri, Dec 29, 2006	34.26	34.36	34.00	34.23
545	NYSE	DLR	Thu, Dec 28, 2006	34.27	34.50	34.10	34.20
544	NYSE	DLR	Wed, Dec 27, 2006	34.53	34.76	34.20	34.45
543	NYSE	DLR	Tue, Dec 26, 2006	34.60	34.96	34.60	34.82
542	NYSE	DLR	Fri, Dec 22, 2006	34.70	34.76	34.30	34.54
541	NYSE	DLR	Thu, Dec 21, 2006	34.88	35.25	34.50	34.70
540	NYSE	DLR	Wed, Dec 20, 2006	34.69	34.93	34.57	34.91
539	NYSE	DLR	Tue, Dec 19, 2006	35.10	35.10	34.31	34.64
538	NYSE	DLR	Mon, Dec 18, 2006	35.60	35.79	35.10	35.21
537	NYSE	DLR	Fri, Dec 15, 2006	35.94	36.32	35.14	35.73
536	NYSE	DLR	Thu, Dec 14, 2006	35.59	36.21	35.58	36.04
535	NYSE	DLR	Wed, Dec 13, 2006	35.80	35.86	35.16	35.59
534	NYSE	DLR	Tue, Dec 12, 2006	35.32	36.18	35.32	35.76
533	NYSE	DLR	Mon, Dec 11, 2006	35.61	35.81	34.73	35.25
532	NYSE	DLR	Fri, Dec 8, 2006	35.52	36.01	35.36	35.64
531	NYSE	DLR	Thu, Dec 7, 2006	36.30	36.35	35.60	35.67
530	NYSE	DLR	Wed, Dec 6, 2006	37.00	37.00	35.91	36.21
529	NYSE	DLR	Tue, Dec 5, 2006	36.89	37.12	36.80	37.12
528	NYSE	DLR	Mon, Dec 4, 2006	36.42	36.82	36.20	36.79
527	NYSE	DLR	Fri, Dec 1, 2006	36.44	36.54	35.88	36.42
526	NYSE	DLR	Thu, Nov 30, 2006	35.77	36.44	35.50	36.44
525	NYSE	DLR	Wed, Nov 29, 2006	35.50	35.93	35.30	35.77
524	NYSE	DLR	Tue, Nov 28, 2006	36.00	36.01	35.16	35.48
523	NYSE	DLR	Mon, Nov 27, 2006	37.22	37.31	36.48	36.55
522	NYSE	DLR	Fri, Nov 24, 2006	36.60	37.31	36.40	37.22
521	NYSE	DLR	Wed, Nov 22, 2006	36.70	36.80	36.28	36.80
520	NYSE	DLR	Tue, Nov 21, 2006	35.23	36.75	35.12	36.73
519	NYSE	DLR	Mon, Nov 20, 2006	34.47	35.47	34.47	35.27
518	NYSE	DLR	Fri, Nov 17, 2006	35.17	35.22	34.43	34.45
517	NYSE	DLR	Thu, Nov 16, 2006	35.43	35.52	34.85	35.10
516	NYSE	DLR	Wed, Nov 15, 2006	35.30	35.61	35.20	35.52
515	NYSE	DLR	Tue, Nov 14, 2006	34.59	35.09	34.45	35.05
514	NYSE	DLR	Mon, Nov 13, 2006	34.03	34.63	33.90	34.59
513	NYSE	DLR	Fri, Nov 10, 2006	33.80	34.05	33.64	34.05
512	NYSE	DLR	Thu, Nov 9, 2006	33.59	33.98	33.45	33.87
511	NYSE	DLR	Wed, Nov 8, 2006	33.38	33.93	33.32	33.61
510	NYSE	DLR	Tue, Nov 7, 2006	33.78	33.89	33.49	33.80
509	NYSE	DLR	Mon, Nov 6, 2006	32.93	34.08	32.92	33.83
508	NYSE	DLR	Fri, Nov 3, 2006	33.20	33.36	32.42	32.93
507	NYSE	DLR	Thu, Nov 2, 2006	32.96	33.13	32.60	33.07
506	NYSE	DLR	Wed, Nov 1, 2006	33.58	33.67	33.03	33.17
505	NYSE	DLR	Tue, Oct 31, 2006	33.26	33.55	33.01	33.39
504	NYSE	DLR	Mon, Oct 30, 2006	33.26	33.47	32.89	33.18
503	NYSE	DLR	Fri, Oct 27, 2006	33.14	33.62	33.06	33.26
502	NYSE	DLR	Thu, Oct 26, 2006	33.64	33.80	32.81	33.26
501	NYSE	DLR	Wed, Oct 25, 2006	33.46	33.79	33.15	33.54
500	NYSE	DLR	Tue, Oct 24, 2006	33.65	33.67	33.29	33.52
499	NYSE	DLR	Mon, Oct 23, 2006	33.59	33.82	33.36	33.74
498	NYSE	DLR	Fri, Oct 20, 2006	33.71	33.71	33.41	33.61
497	NYSE	DLR	Thu, Oct 19, 2006	33.50	33.77	33.50	33.71
496	NYSE	DLR	Wed, Oct 18, 2006	33.50	33.69	33.46	33.51
495	NYSE	DLR	Tue, Oct 17, 2006	33.50	33.66	33.17	33.53
494	NYSE	DLR	Mon, Oct 16, 2006	33.26	34.04	33.18	33.88
493	NYSE	DLR	Fri, Oct 13, 2006	32.46	33.34	32.46	33.34
492	NYSE	DLR	Thu, Oct 12, 2006	31.53	32.40	31.50	32.34
491	NYSE	DLR	Wed, Oct 11, 2006	31.46	31.58	31.16	31.51
490	NYSE	DLR	Tue, Oct 10, 2006	31.65	31.67	31.07	31.45
489	NYSE	DLR	Mon, Oct 9, 2006	31.40	31.79	31.05	31.70
488	NYSE	DLR	Fri, Oct 6, 2006	31.50	31.57	30.97	31.57
487	NYSE	DLR	Thu, Oct 5, 2006	31.25	31.55	31.08	31.55
486	NYSE	DLR	Wed, Oct 4, 2006	31.15	31.34	30.84	31.32
485	NYSE	DLR	Tue, Oct 3, 2006	30.96	31.36	30.81	31.21
484	NYSE	DLR	Mon, Oct 2, 2006	31.32	31.48	30.73	31.09
483	NYSE	DLR	Fri, Sep 29, 2006	30.69	31.64	30.62	31.32
482	NYSE	DLR	Thu, Sep 28, 2006	30.01	30.91	29.74	30.52
481	NYSE	DLR	Wed, Sep 27, 2006	30.22	30.78	30.21	30.34
480	NYSE	DLR	Tue, Sep 26, 2006	30.29	30.39	29.78	30.22
479	NYSE	DLR	Mon, Sep 25, 2006	30.70	30.71	30.00	30.29
478	NYSE	DLR	Fri, Sep 22, 2006	31.04	31.10	30.69	30.79
477	NYSE	DLR	Thu, Sep 21, 2006	31.58	31.67	30.54	31.04
476	NYSE	DLR	Wed, Sep 20, 2006	31.12	31.88	31.12	31.65
475	NYSE	DLR	Tue, Sep 19, 2006	30.50	31.02	30.30	30.97
474	NYSE	DLR	Mon, Sep 18, 2006	30.86	30.94	29.94	30.40
473	NYSE	DLR	Fri, Sep 15, 2006	30.77	30.94	30.34	30.94
472	NYSE	DLR	Thu, Sep 14, 2006	30.86	30.87	30.31	30.54
471	NYSE	DLR	Wed, Sep 13, 2006	30.96	31.13	30.66	30.89
470	NYSE	DLR	Tue, Sep 12, 2006	30.82	31.06	30.50	31.01
469	NYSE	DLR	Mon, Sep 11, 2006	30.35	30.82	29.80	30.82
468	NYSE	DLR	Fri, Sep 8, 2006	30.36	30.56	30.15	30.40
467	NYSE	DLR	Thu, Sep 7, 2006	30.15	30.42	29.97	30.30
466	NYSE	DLR	Wed, Sep 6, 2006	30.10	30.26	29.91	30.17
465	NYSE	DLR	Tue, Sep 5, 2006	29.77	30.20	29.70	30.20
464	NYSE	DLR	Fri, Sep 1, 2006	29.90	30.11	29.70	29.74
463	NYSE	DLR	Thu, Aug 31, 2006	29.89	30.20	29.79	29.91
462	NYSE	DLR	Wed, Aug 30, 2006	29.99	30.09	29.79	29.89
461	NYSE	DLR	Tue, Aug 29, 2006	30.00	30.01	29.49	29.97
460	NYSE	DLR	Mon, Aug 28, 2006	29.11	30.04	29.11	30.01
459	NYSE	DLR	Fri, Aug 25, 2006	28.87	29.11	28.79	29.11
458	NYSE	DLR	Thu, Aug 24, 2006	28.92	29.12	28.57	28.86
457	NYSE	DLR	Wed, Aug 23, 2006	29.58	29.59	28.87	28.92
456	NYSE	DLR	Tue, Aug 22, 2006	29.40	29.58	28.95	29.58
455	NYSE	DLR	Mon, Aug 21, 2006	29.52	29.52	29.16	29.48
454	NYSE	DLR	Fri, Aug 18, 2006	29.09	29.57	28.89	29.48
453	NYSE	DLR	Thu, Aug 17, 2006	29.05	29.25	28.71	29.02
452	NYSE	DLR	Wed, Aug 16, 2006	28.27	29.36	28.16	29.18
451	NYSE	DLR	Tue, Aug 15, 2006	28.36	28.45	27.96	28.25
450	NYSE	DLR	Mon, Aug 14, 2006	28.11	28.39	27.92	28.11
449	NYSE	DLR	Fri, Aug 11, 2006	27.74	28.05	27.60	27.94
448	NYSE	DLR	Thu, Aug 10, 2006	27.70	28.04	27.32	27.73
447	NYSE	DLR	Wed, Aug 9, 2006	28.54	28.55	26.20	27.62
446	NYSE	DLR	Tue, Aug 8, 2006	28.50	28.86	28.31	28.54
445	NYSE	DLR	Mon, Aug 7, 2006	28.65	28.69	28.29	28.35
444	NYSE	DLR	Fri, Aug 4, 2006	28.30	31.03	27.90	28.65
443	NYSE	DLR	Thu, Aug 3, 2006	27.93	28.25	27.45	28.10
442	NYSE	DLR	Wed, Aug 2, 2006	27.61	28.20	27.56	28.01
441	NYSE	DLR	Tue, Aug 1, 2006	27.33	27.76	26.83	27.53
440	NYSE	DLR	Mon, Jul 31, 2006	27.16	27.38	26.71	27.33
439	NYSE	DLR	Fri, Jul 28, 2006	26.34	27.20	26.34	27.20
438	NYSE	DLR	Thu, Jul 27, 2006	26.50	26.90	26.25	26.34
437	NYSE	DLR	Wed, Jul 26, 2006	26.20	26.70	25.93	26.40
436	NYSE	DLR	Tue, Jul 25, 2006	25.84	26.40	25.84	26.32
435	NYSE	DLR	Mon, Jul 24, 2006	26.09	26.37	25.75	25.88
434	NYSE	DLR	Fri, Jul 21, 2006	26.08	26.17	25.76	26.00
433	NYSE	DLR	Thu, Jul 20, 2006	26.98	27.32	26.01	26.08
432	NYSE	DLR	Wed, Jul 19, 2006	26.35	27.13	26.35	26.93
431	NYSE	DLR	Tue, Jul 18, 2006	25.24	26.38	25.24	26.23
430	NYSE	DLR	Mon, Jul 17, 2006	25.30	25.58	25.21	25.38
429	NYSE	DLR	Fri, Jul 14, 2006	25.30	25.62	25.24	25.37
428	NYSE	DLR	Thu, Jul 13, 2006	25.65	25.91	25.15	25.32
427	NYSE	DLR	Wed, Jul 12, 2006	25.55	25.75	24.58	25.75
426	NYSE	DLR	Tue, Jul 11, 2006	25.50	25.70	25.27	25.55
425	NYSE	DLR	Mon, Jul 10, 2006	25.51	26.26	25.26	25.52
424	NYSE	DLR	Fri, Jul 7, 2006	25.65	25.84	25.50	25.51
423	NYSE	DLR	Thu, Jul 6, 2006	25.85	26.14	25.47	25.76
422	NYSE	DLR	Wed, Jul 5, 2006	24.86	25.96	24.82	25.83
421	NYSE	DLR	Mon, Jul 3, 2006	24.71	24.89	24.59	24.86
420	NYSE	DLR	Fri, Jun 30, 2006	24.80	24.80	24.40	24.69
419	NYSE	DLR	Thu, Jun 29, 2006	24.81	25.06	24.67	24.79
418	NYSE	DLR	Wed, Jun 28, 2006	24.75	24.95	24.60	24.78
417	NYSE	DLR	Tue, Jun 27, 2006	24.60	24.80	24.49	24.58
416	NYSE	DLR	Mon, Jun 26, 2006	24.54	24.85	24.45	24.61
415	NYSE	DLR	Fri, Jun 23, 2006	24.50	24.67	24.30	24.35
414	NYSE	DLR	Thu, Jun 22, 2006	24.47	24.62	24.25	24.50
413	NYSE	DLR	Wed, Jun 21, 2006	24.12	24.80	24.12	24.54
412	NYSE	DLR	Tue, Jun 20, 2006	24.51	24.51	23.88	24.10
411	NYSE	DLR	Mon, Jun 19, 2006	24.58	24.86	24.43	24.57
410	NYSE	DLR	Fri, Jun 16, 2006	23.43	24.64	23.43	24.57
409	NYSE	DLR	Thu, Jun 15, 2006	22.90	23.54	22.89	23.35
408	NYSE	DLR	Wed, Jun 14, 2006	23.04	23.11	22.66	22.89
407	NYSE	DLR	Tue, Jun 13, 2006	23.77	24.01	23.00	23.04
406	NYSE	DLR	Mon, Jun 12, 2006	24.00	24.10	23.69	23.94
405	NYSE	DLR	Fri, Jun 9, 2006	23.99	24.32	23.81	23.93
404	NYSE	DLR	Thu, Jun 8, 2006	24.12	24.22	23.69	24.01
403	NYSE	DLR	Wed, Jun 7, 2006	25.20	25.20	23.86	24.10
402	NYSE	DLR	Tue, Jun 6, 2006	24.77	25.50	24.39	25.04
401	NYSE	DLR	Mon, Jun 5, 2006	24.62	25.17	24.40	24.81
400	NYSE	DLR	Fri, Jun 2, 2006	25.16	25.34	24.48	24.74
399	NYSE	DLR	Thu, Jun 1, 2006	25.11	25.44	24.83	25.00
398	NYSE	DLR	Wed, May 31, 2006	25.08	25.41	25.00	25.10
397	NYSE	DLR	Tue, May 30, 2006	24.70	25.20	24.63	25.02
396	NYSE	DLR	Fri, May 26, 2006	24.34	24.91	24.33	24.55
395	NYSE	DLR	Thu, May 25, 2006	24.22	24.53	24.05	24.31
394	NYSE	DLR	Wed, May 24, 2006	24.41	24.41	23.90	23.97
393	NYSE	DLR	Tue, May 23, 2006	24.47	24.84	24.40	24.40
392	NYSE	DLR	Mon, May 22, 2006	24.73	24.81	24.28	24.37
391	NYSE	DLR	Fri, May 19, 2006	24.79	25.32	24.51	24.72
390	NYSE	DLR	Thu, May 18, 2006	25.60	26.06	24.76	24.79
389	NYSE	DLR	Wed, May 17, 2006	25.80	25.88	25.33	25.57
388	NYSE	DLR	Tue, May 16, 2006	26.05	26.28	25.95	25.95
387	NYSE	DLR	Mon, May 15, 2006	25.95	26.26	25.45	26.17
386	NYSE	DLR	Fri, May 12, 2006	26.70	26.75	25.72	26.00
385	NYSE	DLR	Thu, May 11, 2006	26.90	27.10	26.63	26.69
384	NYSE	DLR	Wed, May 10, 2006	26.97	27.28	26.90	26.93
383	NYSE	DLR	Tue, May 9, 2006	26.91	27.23	26.83	26.97
382	NYSE	DLR	Mon, May 8, 2006	27.50	27.50	27.04	27.07
381	NYSE	DLR	Fri, May 5, 2006	27.30	27.69	26.69	27.55
380	NYSE	DLR	Thu, May 4, 2006	27.88	28.17	27.61	27.75
379	NYSE	DLR	Wed, May 3, 2006	27.40	27.76	27.09	27.76
378	NYSE	DLR	Tue, May 2, 2006	27.79	27.79	27.05	27.50
377	NYSE	DLR	Mon, May 1, 2006	28.30	28.43	27.69	27.77
376	NYSE	DLR	Fri, Apr 28, 2006	27.20	28.50	27.20	28.20
375	NYSE	DLR	Thu, Apr 27, 2006	28.10	28.68	27.76	28.15
374	NYSE	DLR	Wed, Apr 26, 2006	28.64	28.66	27.88	28.10
373	NYSE	DLR	Tue, Apr 25, 2006	28.82	28.82	28.10	28.70
372	NYSE	DLR	Mon, Apr 24, 2006	29.22	29.23	28.48	28.88
371	NYSE	DLR	Fri, Apr 21, 2006	29.45	29.45	28.82	29.19
370	NYSE	DLR	Thu, Apr 20, 2006	29.20	29.38	29.05	29.30
369	NYSE	DLR	Wed, Apr 19, 2006	29.28	29.54	28.92	29.29
368	NYSE	DLR	Tue, Apr 18, 2006	28.30	29.46	28.30	29.23
367	NYSE	DLR	Mon, Apr 17, 2006	28.20	28.43	28.11	28.19
366	NYSE	DLR	Thu, Apr 13, 2006	28.26	28.41	27.97	28.34
365	NYSE	DLR	Wed, Apr 12, 2006	27.50	28.55	27.50	28.27
364	NYSE	DLR	Tue, Apr 11, 2006	28.30	28.54	28.24	28.45
363	NYSE	DLR	Mon, Apr 10, 2006	28.51	28.64	28.21	28.21
362	NYSE	DLR	Fri, Apr 7, 2006	28.60	28.72	28.25	28.51
361	NYSE	DLR	Thu, Apr 6, 2006	28.30	28.66	28.26	28.51
360	NYSE	DLR	Wed, Apr 5, 2006	28.35	28.55	28.31	28.40
359	NYSE	DLR	Tue, Apr 4, 2006	28.25	28.40	28.07	28.23
358	NYSE	DLR	Mon, Apr 3, 2006	28.30	28.40	27.86	28.25
357	NYSE	DLR	Fri, Mar 31, 2006	27.88	28.39	27.58	28.17
356	NYSE	DLR	Thu, Mar 30, 2006	28.06	28.20	27.65	27.86
355	NYSE	DLR	Wed, Mar 29, 2006	26.80	28.10	26.55	28.04
354	NYSE	DLR	Tue, Mar 28, 2006	26.57	26.96	26.49	26.90
353	NYSE	DLR	Mon, Mar 27, 2006	26.52	26.60	26.23	26.60
352	NYSE	DLR	Fri, Mar 24, 2006	26.60	26.63	26.49	26.55
351	NYSE	DLR	Thu, Mar 23, 2006	26.50	26.68	26.35	26.60
350	NYSE	DLR	Wed, Mar 22, 2006	26.45	26.53	26.26	26.50
349	NYSE	DLR	Tue, Mar 21, 2006	26.35	26.63	26.20	26.50
348	NYSE	DLR	Mon, Mar 20, 2006	25.95	26.36	25.75	26.27
347	NYSE	DLR	Fri, Mar 17, 2006	26.32	26.32	25.50	25.83
346	NYSE	DLR	Thu, Mar 16, 2006	26.48	26.56	26.22	26.25
345	NYSE	DLR	Wed, Mar 15, 2006	26.46	26.55	26.39	26.42
344	NYSE	DLR	Tue, Mar 14, 2006	26.40	26.53	26.21	26.48
343	NYSE	DLR	Mon, Mar 13, 2006	26.09	26.48	26.07	26.31
342	NYSE	DLR	Fri, Mar 10, 2006	26.44	26.69	26.17	26.25
341	NYSE	DLR	Thu, Mar 9, 2006	26.75	26.80	26.01	26.41
340	NYSE	DLR	Wed, Mar 8, 2006	26.95	26.97	26.22	26.70
339	NYSE	DLR	Tue, Mar 7, 2006	27.34	27.36	26.88	27.00
338	NYSE	DLR	Mon, Mar 6, 2006	27.40	27.40	27.12	27.32
337	NYSE	DLR	Fri, Mar 3, 2006	27.35	27.40	26.26	27.27
336	NYSE	DLR	Thu, Mar 2, 2006	27.58	27.58	27.01	27.47
335	NYSE	DLR	Wed, Mar 1, 2006	27.71	28.11	27.65	27.83
334	NYSE	DLR	Tue, Feb 28, 2006	28.00	28.05	27.60	27.61
333	NYSE	DLR	Mon, Feb 27, 2006	28.06	28.21	28.00	28.00
332	NYSE	DLR	Fri, Feb 24, 2006	28.22	28.26	27.92	28.06
331	NYSE	DLR	Thu, Feb 23, 2006	27.88	28.59	27.60	28.18
330	NYSE	DLR	Wed, Feb 22, 2006	27.39	28.10	26.84	27.88
329	NYSE	DLR	Tue, Feb 21, 2006	26.58	27.50	26.40	27.39
328	NYSE	DLR	Fri, Feb 17, 2006	26.72	26.72	26.25	26.51
327	NYSE	DLR	Thu, Feb 16, 2006	26.15	26.89	25.99	26.66
326	NYSE	DLR	Wed, Feb 15, 2006	25.34	26.10	24.94	26.10
325	NYSE	DLR	Tue, Feb 14, 2006	24.74	25.36	24.57	25.30
324	NYSE	DLR	Mon, Feb 13, 2006	24.75	24.85	24.50	24.74
323	NYSE	DLR	Fri, Feb 10, 2006	25.02	25.21	24.72	25.03
322	NYSE	DLR	Thu, Feb 9, 2006	25.05	25.21	24.90	25.06
321	NYSE	DLR	Wed, Feb 8, 2006	25.70	25.70	24.95	25.03
320	NYSE	DLR	Tue, Feb 7, 2006	25.64	26.14	25.53	25.62
319	NYSE	DLR	Mon, Feb 6, 2006	25.53	25.64	25.30	25.55
318	NYSE	DLR	Fri, Feb 3, 2006	25.55	25.55	25.26	25.42
317	NYSE	DLR	Thu, Feb 2, 2006	25.70	25.70	25.38	25.65
316	NYSE	DLR	Wed, Feb 1, 2006	25.75	26.00	25.48	25.84
315	NYSE	DLR	Tue, Jan 31, 2006	25.55	26.21	25.47	25.89
314	NYSE	DLR	Mon, Jan 30, 2006	26.26	26.26	25.57	25.60
313	NYSE	DLR	Fri, Jan 27, 2006	25.30	26.45	25.23	26.21
312	NYSE	DLR	Thu, Jan 26, 2006	24.80	25.40	24.73	25.19
311	NYSE	DLR	Wed, Jan 25, 2006	24.31	24.75	24.28	24.72
310	NYSE	DLR	Tue, Jan 24, 2006	23.98	24.31	23.93	24.23
309	NYSE	DLR	Mon, Jan 23, 2006	23.74	24.11	23.74	23.90
308	NYSE	DLR	Fri, Jan 20, 2006	23.77	23.88	23.59	23.75
307	NYSE	DLR	Thu, Jan 19, 2006	23.42	23.66	23.37	23.47
306	NYSE	DLR	Wed, Jan 18, 2006	23.45	23.49	23.18	23.38
305	NYSE	DLR	Tue, Jan 17, 2006	23.80	23.80	23.25	23.52
304	NYSE	DLR	Fri, Jan 13, 2006	23.87	24.09	23.87	23.94
303	NYSE	DLR	Thu, Jan 12, 2006	23.90	24.54	23.82	23.82
302	NYSE	DLR	Wed, Jan 11, 2006	24.06	24.15	23.74	23.82
301	NYSE	DLR	Tue, Jan 10, 2006	23.82	24.17	23.64	24.06
300	NYSE	DLR	Mon, Jan 9, 2006	23.64	23.80	23.37	23.75
299	NYSE	DLR	Fri, Jan 6, 2006	23.42	23.68	23.26	23.54
298	NYSE	DLR	Thu, Jan 5, 2006	23.08	23.35	23.08	23.28
297	NYSE	DLR	Wed, Jan 4, 2006	22.75	23.18	22.65	23.01
296	NYSE	DLR	Tue, Jan 3, 2006	22.83	22.97	22.29	22.75
295	NYSE	DLR	Fri, Dec 30, 2005	22.98	22.99	22.60	22.63
294	NYSE	DLR	Thu, Dec 29, 2005	23.66	23.66	23.03	23.08
293	NYSE	DLR	Wed, Dec 28, 2005	23.20	23.57	23.20	23.51
292	NYSE	DLR	Tue, Dec 27, 2005	23.45	23.60	23.05	23.30
291	NYSE	DLR	Fri, Dec 23, 2005	23.20	23.45	23.20	23.36
290	NYSE	DLR	Thu, Dec 22, 2005	23.17	23.38	22.82	23.14
289	NYSE	DLR	Wed, Dec 21, 2005	23.00	23.15	22.85	23.03
288	NYSE	DLR	Tue, Dec 20, 2005	22.91	23.02	22.81	22.85
287	NYSE	DLR	Mon, Dec 19, 2005	23.41	23.54	22.72	22.86
286	NYSE	DLR	Fri, Dec 16, 2005	23.51	23.68	23.20	23.33
285	NYSE	DLR	Thu, Dec 15, 2005	23.41	23.69	23.41	23.50
284	NYSE	DLR	Wed, Dec 14, 2005	23.36	23.57	23.27	23.34
283	NYSE	DLR	Tue, Dec 13, 2005	23.47	23.92	23.41	23.43
282	NYSE	DLR	Mon, Dec 12, 2005	23.57	23.86	23.36	23.45
281	NYSE	DLR	Fri, Dec 9, 2005	23.84	24.70	23.40	23.52
280	NYSE	DLR	Thu, Dec 8, 2005	22.89	23.78	22.89	23.71
279	NYSE	DLR	Wed, Dec 7, 2005	23.07	23.15	22.84	22.84
278	NYSE	DLR	Tue, Dec 6, 2005	22.61	23.05	22.61	23.00
277	NYSE	DLR	Mon, Dec 5, 2005	22.71	22.82	22.32	22.48
276	NYSE	DLR	Fri, Dec 2, 2005	22.90	22.90	22.46	22.73
275	NYSE	DLR	Thu, Dec 1, 2005	22.55	22.99	22.55	22.83
274	NYSE	DLR	Wed, Nov 30, 2005	22.20	22.70	22.17	22.48
273	NYSE	DLR	Tue, Nov 29, 2005	21.86	22.31	21.70	22.10
272	NYSE	DLR	Mon, Nov 28, 2005	21.93	22.00	21.68	21.74
271	NYSE	DLR	Fri, Nov 25, 2005	21.78	21.89	21.77	21.86
270	NYSE	DLR	Wed, Nov 23, 2005	21.50	21.84	21.43	21.82
269	NYSE	DLR	Tue, Nov 22, 2005	21.22	21.56	21.09	21.55
268	NYSE	DLR	Mon, Nov 21, 2005	21.15	21.40	21.09	21.22
267	NYSE	DLR	Fri, Nov 18, 2005	20.81	21.11	20.80	21.10
266	NYSE	DLR	Thu, Nov 17, 2005	20.74	20.81	20.64	20.73
265	NYSE	DLR	Wed, Nov 16, 2005	21.04	21.05	20.68	20.74
264	NYSE	DLR	Tue, Nov 15, 2005	21.32	21.32	21.00	21.01
263	NYSE	DLR	Mon, Nov 14, 2005	21.66	21.66	21.25	21.31
262	NYSE	DLR	Fri, Nov 11, 2005	21.36	21.64	21.06	21.60
261	NYSE	DLR	Thu, Nov 10, 2005	20.95	21.30	20.91	21.28
260	NYSE	DLR	Wed, Nov 9, 2005	20.52	21.40	20.52	21.01
259	NYSE	DLR	Tue, Nov 8, 2005	20.35	20.45	20.07	20.41
258	NYSE	DLR	Mon, Nov 7, 2005	19.95	20.83	19.91	20.44
257	NYSE	DLR	Fri, Nov 4, 2005	19.98	19.99	19.81	19.98
256	NYSE	DLR	Thu, Nov 3, 2005	20.00	20.00	19.71	19.98
255	NYSE	DLR	Wed, Nov 2, 2005	19.12	19.80	19.00	19.80
254	NYSE	DLR	Tue, Nov 1, 2005	19.15	19.30	18.94	19.24
253	NYSE	DLR	Mon, Oct 31, 2005	19.09	19.43	19.03	19.18
252	NYSE	DLR	Fri, Oct 28, 2005	18.85	19.38	18.85	19.09
251	NYSE	DLR	Thu, Oct 27, 2005	19.10	19.22	18.75	18.78
250	NYSE	DLR	Wed, Oct 26, 2005	19.50	19.53	18.92	19.06
249	NYSE	DLR	Tue, Oct 25, 2005	19.60	19.60	19.43	19.52
248	NYSE	DLR	Mon, Oct 24, 2005	19.51	19.75	19.50	19.58
247	NYSE	DLR	Fri, Oct 21, 2005	19.10	19.49	19.09	19.46
246	NYSE	DLR	Thu, Oct 20, 2005	19.45	19.49	19.00	19.10
245	NYSE	DLR	Wed, Oct 19, 2005	19.14	19.50	19.00	19.50
244	NYSE	DLR	Tue, Oct 18, 2005	19.12	19.23	18.95	19.14
243	NYSE	DLR	Mon, Oct 17, 2005	18.95	19.13	18.71	19.07
242	NYSE	DLR	Fri, Oct 14, 2005	18.70	19.01	18.64	18.90
241	NYSE	DLR	Thu, Oct 13, 2005	18.60	18.70	18.51	18.64
240	NYSE	DLR	Wed, Oct 12, 2005	18.93	18.93	18.53	18.60
239	NYSE	DLR	Tue, Oct 11, 2005	18.45	19.09	18.43	18.95
238	NYSE	DLR	Mon, Oct 10, 2005	18.65	18.65	18.39	18.40
237	NYSE	DLR	Fri, Oct 7, 2005	18.18	18.75	18.14	18.65
236	NYSE	DLR	Thu, Oct 6, 2005	17.84	18.36	17.73	18.18
235	NYSE	DLR	Wed, Oct 5, 2005	18.15	18.24	17.81	17.82
234	NYSE	DLR	Tue, Oct 4, 2005	18.22	18.28	18.10	18.15
233	NYSE	DLR	Mon, Oct 3, 2005	18.10	18.33	18.04	18.18
232	NYSE	DLR	Fri, Sep 30, 2005	17.69	18.17	17.64	18.00
231	NYSE	DLR	Thu, Sep 29, 2005	17.60	17.64	16.80	17.61
230	NYSE	DLR	Wed, Sep 28, 2005	18.02	18.02	17.53	17.65
229	NYSE	DLR	Tue, Sep 27, 2005	18.04	18.08	17.94	18.05
228	NYSE	DLR	Mon, Sep 26, 2005	18.14	18.20	18.04	18.12
227	NYSE	DLR	Fri, Sep 23, 2005	17.90	18.17	17.85	18.05
226	NYSE	DLR	Thu, Sep 22, 2005	17.95	18.38	17.80	17.95
225	NYSE	DLR	Wed, Sep 21, 2005	18.04	18.08	17.82	17.93
224	NYSE	DLR	Tue, Sep 20, 2005	18.23	18.34	17.96	18.02
223	NYSE	DLR	Mon, Sep 19, 2005	18.45	18.60	18.11	18.24
222	NYSE	DLR	Fri, Sep 16, 2005	18.70	18.73	18.36	18.52
221	NYSE	DLR	Thu, Sep 15, 2005	18.50	18.81	18.48	18.63
220	NYSE	DLR	Wed, Sep 14, 2005	18.55	18.65	18.30	18.47
219	NYSE	DLR	Tue, Sep 13, 2005	18.82	18.82	18.45	18.50
218	NYSE	DLR	Mon, Sep 12, 2005	19.19	19.25	18.74	18.96
217	NYSE	DLR	Fri, Sep 9, 2005	19.25	19.37	19.09	19.27
216	NYSE	DLR	Thu, Sep 8, 2005	19.02	19.20	18.80	19.18
215	NYSE	DLR	Wed, Sep 7, 2005	19.34	19.34	18.94	19.02
214	NYSE	DLR	Tue, Sep 6, 2005	19.05	19.39	19.05	19.31
213	NYSE	DLR	Fri, Sep 2, 2005	19.07	19.16	18.95	19.00
212	NYSE	DLR	Thu, Sep 1, 2005	19.00	19.43	18.75	19.02
211	NYSE	DLR	Wed, Aug 31, 2005	19.24	19.34	19.00	19.02
210	NYSE	DLR	Tue, Aug 30, 2005	19.10	19.35	18.89	19.24
209	NYSE	DLR	Mon, Aug 29, 2005	19.33	19.33	19.00	19.13
208	NYSE	DLR	Fri, Aug 26, 2005	19.20	19.30	19.07	19.27
207	NYSE	DLR	Thu, Aug 25, 2005	19.22	19.33	18.98	19.12
206	NYSE	DLR	Wed, Aug 24, 2005	19.18	19.50	18.89	19.26
205	NYSE	DLR	Tue, Aug 23, 2005	19.51	19.56	19.03	19.30
204	NYSE	DLR	Mon, Aug 22, 2005	19.75	19.79	19.30	19.68
203	NYSE	DLR	Fri, Aug 19, 2005	19.59	19.97	19.57	19.66
202	NYSE	DLR	Thu, Aug 18, 2005	19.55	19.70	19.05	19.53
201	NYSE	DLR	Wed, Aug 17, 2005	19.63	19.71	19.36	19.55
200	NYSE	DLR	Tue, Aug 16, 2005	18.95	19.67	18.95	19.53
199	NYSE	DLR	Mon, Aug 15, 2005	18.61	19.18	18.57	19.03
198	NYSE	DLR	Fri, Aug 12, 2005	18.68	18.78	18.40	18.70
197	NYSE	DLR	Thu, Aug 11, 2005	18.60	18.89	18.50	18.73
196	NYSE	DLR	Wed, Aug 10, 2005	18.75	18.75	18.42	18.65
195	NYSE	DLR	Tue, Aug 9, 2005	18.65	18.75	18.15	18.75
194	NYSE	DLR	Mon, Aug 8, 2005	19.00	19.05	18.60	18.65
193	NYSE	DLR	Fri, Aug 5, 2005	19.06	19.19	19.00	19.05
192	NYSE	DLR	Thu, Aug 4, 2005	19.51	19.51	19.06	19.16
191	NYSE	DLR	Wed, Aug 3, 2005	19.06	19.58	19.03	19.51
190	NYSE	DLR	Tue, Aug 2, 2005	19.03	19.11	18.97	19.09
189	NYSE	DLR	Mon, Aug 1, 2005	18.94	19.10	18.83	19.05
188	NYSE	DLR	Fri, Jul 29, 2005	18.92	19.02	18.77	18.94
187	NYSE	DLR	Thu, Jul 28, 2005	18.46	18.93	18.30	18.92
186	NYSE	DLR	Wed, Jul 27, 2005	18.60	18.65	18.29	18.55
185	NYSE	DLR	Tue, Jul 26, 2005	18.47	18.60	18.21	18.53
184	NYSE	DLR	Mon, Jul 25, 2005	18.05	18.47	18.00	18.43
183	NYSE	DLR	Fri, Jul 22, 2005	18.23	18.29	18.10	18.21
182	NYSE	DLR	Thu, Jul 21, 2005	18.15	18.40	18.00	18.20
181	NYSE	DLR	Wed, Jul 20, 2005	17.41	18.05	17.41	17.80
180	NYSE	DLR	Tue, Jul 19, 2005	17.35	17.55	17.30	17.46
179	NYSE	DLR	Mon, Jul 18, 2005	17.24	17.62	17.10	17.30
178	NYSE	DLR	Fri, Jul 15, 2005	17.58	17.58	17.03	17.24
177	NYSE	DLR	Thu, Jul 14, 2005	17.84	17.89	17.45	17.61
176	NYSE	DLR	Wed, Jul 13, 2005	18.01	18.10	17.93	17.98
175	NYSE	DLR	Tue, Jul 12, 2005	17.93	18.43	17.93	18.03
174	NYSE	DLR	Mon, Jul 11, 2005	17.94	18.08	17.73	17.89
173	NYSE	DLR	Fri, Jul 8, 2005	17.49	18.00	17.31	17.85
172	NYSE	DLR	Thu, Jul 7, 2005	17.30	17.57	17.15	17.47
171	NYSE	DLR	Wed, Jul 6, 2005	17.60	17.85	17.52	17.52
170	NYSE	DLR	Tue, Jul 5, 2005	17.75	17.98	17.55	17.65
169	NYSE	DLR	Fri, Jul 1, 2005	17.35	18.14	17.29	17.75
168	NYSE	DLR	Thu, Jun 30, 2005	17.26	17.49	17.25	17.38
167	NYSE	DLR	Wed, Jun 29, 2005	16.90	17.25	16.84	17.21
166	NYSE	DLR	Tue, Jun 28, 2005	16.77	17.23	16.77	17.00
165	NYSE	DLR	Mon, Jun 27, 2005	17.30	17.49	16.70	16.70
164	NYSE	DLR	Fri, Jun 24, 2005	16.51	17.20	16.43	17.13
163	NYSE	DLR	Thu, Jun 23, 2005	16.30	17.14	16.26	16.53
162	NYSE	DLR	Wed, Jun 22, 2005	16.51	16.70	16.26	16.30
161	NYSE	DLR	Tue, Jun 21, 2005	15.91	16.70	15.91	16.38
160	NYSE	DLR	Mon, Jun 20, 2005	16.05	16.12	15.89	16.00
159	NYSE	DLR	Fri, Jun 17, 2005	16.26	16.27	15.90	16.10
158	NYSE	DLR	Thu, Jun 16, 2005	16.20	16.54	16.13	16.28
157	NYSE	DLR	Wed, Jun 15, 2005	15.83	16.25	15.80	16.25
156	NYSE	DLR	Tue, Jun 14, 2005	15.56	16.00	15.51	15.73
155	NYSE	DLR	Mon, Jun 13, 2005	15.77	15.99	15.14	15.65
154	NYSE	DLR	Fri, Jun 10, 2005	16.00	16.16	15.95	16.02
153	NYSE	DLR	Thu, Jun 9, 2005	15.75	16.07	15.45	16.00
152	NYSE	DLR	Wed, Jun 8, 2005	15.35	15.90	15.35	15.78
151	NYSE	DLR	Tue, Jun 7, 2005	15.26	15.35	15.09	15.24
150	NYSE	DLR	Mon, Jun 6, 2005	15.22	15.38	14.98	15.20
149	NYSE	DLR	Fri, Jun 3, 2005	15.25	15.41	15.04	15.17
148	NYSE	DLR	Thu, Jun 2, 2005	15.05	15.30	14.90	15.16
147	NYSE	DLR	Wed, Jun 1, 2005	15.04	15.19	14.98	15.08
146	NYSE	DLR	Tue, May 31, 2005	15.20	15.20	14.85	15.00
145	NYSE	DLR	Fri, May 27, 2005	15.09	15.19	15.00	15.13
144	NYSE	DLR	Thu, May 26, 2005	15.10	15.15	15.03	15.06
143	NYSE	DLR	Wed, May 25, 2005	15.02	15.18	14.95	15.01
142	NYSE	DLR	Tue, May 24, 2005	15.13	15.23	14.92	15.06
141	NYSE	DLR	Mon, May 23, 2005	14.99	15.44	14.92	15.23
140	NYSE	DLR	Fri, May 20, 2005	14.75	15.01	14.70	14.99
139	NYSE	DLR	Thu, May 19, 2005	14.65	14.75	14.65	14.71
138	NYSE	DLR	Wed, May 18, 2005	14.52	14.75	14.50	14.60
137	NYSE	DLR	Tue, May 17, 2005	14.75	14.75	14.37	14.47
136	NYSE	DLR	Mon, May 16, 2005	14.32	14.70	13.80	14.56
135	NYSE	DLR	Fri, May 13, 2005	14.50	14.50	14.20	14.32
134	NYSE	DLR	Thu, May 12, 2005	14.55	14.60	14.34	14.50
133	NYSE	DLR	Wed, May 11, 2005	14.88	14.88	14.49	14.60
132	NYSE	DLR	Tue, May 10, 2005	15.03	15.03	14.43	14.88
131	NYSE	DLR	Mon, May 9, 2005	14.62	14.98	14.59	14.98
130	NYSE	DLR	Fri, May 6, 2005	14.95	15.09	14.40	14.66
129	NYSE	DLR	Thu, May 5, 2005	14.95	15.13	14.83	14.90
128	NYSE	DLR	Wed, May 4, 2005	14.58	14.94	14.50	14.89
127	NYSE	DLR	Tue, May 3, 2005	14.32	14.58	14.32	14.58
126	NYSE	DLR	Mon, May 2, 2005	14.32	14.46	14.32	14.39
125	NYSE	DLR	Fri, Apr 29, 2005	14.20	14.35	13.99	14.27
124	NYSE	DLR	Thu, Apr 28, 2005	14.13	14.35	14.00	14.10
123	NYSE	DLR	Wed, Apr 27, 2005	14.00	14.23	13.97	14.16
122	NYSE	DLR	Tue, Apr 26, 2005	14.07	14.15	13.90	14.02
121	NYSE	DLR	Mon, Apr 25, 2005	14.05	14.23	13.93	14.12
120	NYSE	DLR	Fri, Apr 22, 2005	14.10	14.10	13.85	14.00
119	NYSE	DLR	Thu, Apr 21, 2005	14.00	14.25	13.90	14.07
118	NYSE	DLR	Wed, Apr 20, 2005	13.96	14.00	13.85	13.98
117	NYSE	DLR	Tue, Apr 19, 2005	13.90	14.18	13.90	14.00
116	NYSE	DLR	Mon, Apr 18, 2005	13.88	14.00	13.76	13.84
115	NYSE	DLR	Fri, Apr 15, 2005	13.90	14.00	13.82	13.83
114	NYSE	DLR	Thu, Apr 14, 2005	14.17	14.31	13.90	13.90
113	NYSE	DLR	Wed, Apr 13, 2005	14.35	14.35	13.80	14.15
112	NYSE	DLR	Tue, Apr 12, 2005	13.96	14.40	13.67	14.40
111	NYSE	DLR	Mon, Apr 11, 2005	14.07	14.12	13.90	13.95
110	NYSE	DLR	Fri, Apr 8, 2005	14.53	14.53	14.02	14.02
109	NYSE	DLR	Thu, Apr 7, 2005	14.51	14.59	14.27	14.43
108	NYSE	DLR	Wed, Apr 6, 2005	14.25	14.60	14.20	14.60
107	NYSE	DLR	Tue, Apr 5, 2005	14.32	14.33	14.06	14.16
106	NYSE	DLR	Mon, Apr 4, 2005	14.35	14.38	13.86	14.32
105	NYSE	DLR	Fri, Apr 1, 2005	14.47	14.51	14.15	14.31
104	NYSE	DLR	Thu, Mar 31, 2005	14.67	14.73	14.24	14.37
103	NYSE	DLR	Wed, Mar 30, 2005	14.60	14.68	14.14	14.68
102	NYSE	DLR	Tue, Mar 29, 2005	14.52	14.60	14.43	14.50
101	NYSE	DLR	Mon, Mar 28, 2005	14.41	14.55	14.32	14.51
100	NYSE	DLR	Thu, Mar 24, 2005	14.29	14.71	14.29	14.51
99	NYSE	DLR	Wed, Mar 23, 2005	13.91	14.25	13.78	14.25
98	NYSE	DLR	Tue, Mar 22, 2005	14.10	14.15	13.75	13.91
97	NYSE	DLR	Mon, Mar 21, 2005	14.25	14.30	13.89	14.14
96	NYSE	DLR	Fri, Mar 18, 2005	14.05	14.10	13.91	14.10
95	NYSE	DLR	Thu, Mar 17, 2005	14.05	14.05	13.95	13.97
94	NYSE	DLR	Wed, Mar 16, 2005	14.22	14.22	13.96	14.00
93	NYSE	DLR	Tue, Mar 15, 2005	14.68	14.81	13.98	14.17
92	NYSE	DLR	Mon, Mar 14, 2005	14.03	14.64	13.98	14.64
91	NYSE	DLR	Fri, Mar 11, 2005	14.16	14.21	13.92	13.98
90	NYSE	DLR	Thu, Mar 10, 2005	14.25	14.40	14.20	14.31
89	NYSE	DLR	Wed, Mar 9, 2005	14.15	14.38	14.00	14.26
88	NYSE	DLR	Tue, Mar 8, 2005	14.55	14.55	14.24	14.25
87	NYSE	DLR	Mon, Mar 7, 2005	14.50	14.70	14.45	14.52
86	NYSE	DLR	Fri, Mar 4, 2005	14.45	14.65	14.40	14.49
85	NYSE	DLR	Thu, Mar 3, 2005	14.55	14.75	14.30	14.41
84	NYSE	DLR	Wed, Mar 2, 2005	14.20	14.67	14.20	14.50
83	NYSE	DLR	Tue, Mar 1, 2005	14.35	14.35	13.74	14.25
82	NYSE	DLR	Mon, Feb 28, 2005	14.00	14.45	14.00	14.33
81	NYSE	DLR	Fri, Feb 25, 2005	14.00	14.07	14.00	14.05
80	NYSE	DLR	Thu, Feb 24, 2005	13.90	14.00	13.73	13.98
79	NYSE	DLR	Wed, Feb 23, 2005	13.88	13.95	13.80	13.85
78	NYSE	DLR	Tue, Feb 22, 2005	13.95	13.99	13.70	13.88
77	NYSE	DLR	Fri, Feb 18, 2005	14.05	14.10	13.92	14.00
76	NYSE	DLR	Thu, Feb 17, 2005	14.45	14.45	13.96	14.00
75	NYSE	DLR	Wed, Feb 16, 2005	14.40	14.55	14.40	14.50
74	NYSE	DLR	Tue, Feb 15, 2005	14.51	14.61	14.30	14.47
73	NYSE	DLR	Mon, Feb 14, 2005	14.60	14.63	14.40	14.50
72	NYSE	DLR	Fri, Feb 11, 2005	14.05	14.60	14.00	14.56
71	NYSE	DLR	Thu, Feb 10, 2005	13.90	14.22	13.90	14.11
70	NYSE	DLR	Wed, Feb 9, 2005	14.02	14.05	13.84	13.85
69	NYSE	DLR	Tue, Feb 8, 2005	13.95	14.09	13.93	14.00
68	NYSE	DLR	Mon, Feb 7, 2005	13.90	14.15	13.90	14.05
67	NYSE	DLR	Fri, Feb 4, 2005	13.98	14.05	13.93	13.96
66	NYSE	DLR	Thu, Feb 3, 2005	13.97	14.05	13.85	13.98
65	NYSE	DLR	Wed, Feb 2, 2005	13.85	14.03	13.84	13.95
64	NYSE	DLR	Tue, Feb 1, 2005	13.75	13.83	13.60	13.80
63	NYSE	DLR	Mon, Jan 31, 2005	13.85	14.00	13.79	13.80
62	NYSE	DLR	Fri, Jan 28, 2005	13.70	13.83	13.65	13.80
61	NYSE	DLR	Thu, Jan 27, 2005	13.63	13.80	13.57	13.70
60	NYSE	DLR	Wed, Jan 26, 2005	13.55	13.84	13.55	13.71
59	NYSE	DLR	Tue, Jan 25, 2005	13.50	13.66	13.50	13.50
58	NYSE	DLR	Mon, Jan 24, 2005	13.70	13.75	13.45	13.52
57	NYSE	DLR	Fri, Jan 21, 2005	13.60	13.64	13.46	13.60
56	NYSE	DLR	Thu, Jan 20, 2005	13.60	13.65	13.40	13.56
55	NYSE	DLR	Wed, Jan 19, 2005	13.70	13.87	13.50	13.65
54	NYSE	DLR	Tue, Jan 18, 2005	13.49	13.80	13.23	13.70
53	NYSE	DLR	Fri, Jan 14, 2005	13.38	13.77	13.38	13.59
52	NYSE	DLR	Thu, Jan 13, 2005	13.30	13.60	13.28	13.37
51	NYSE	DLR	Wed, Jan 12, 2005	13.27	13.40	13.20	13.30
50	NYSE	DLR	Tue, Jan 11, 2005	13.30	13.53	13.05	13.26
49	NYSE	DLR	Mon, Jan 10, 2005	13.20	13.74	13.10	13.30
48	NYSE	DLR	Fri, Jan 7, 2005	13.42	13.42	13.08	13.26
47	NYSE	DLR	Thu, Jan 6, 2005	13.10	13.65	13.00	13.39
46	NYSE	DLR	Wed, Jan 5, 2005	13.60	13.66	12.50	13.20
45	NYSE	DLR	Tue, Jan 4, 2005	13.61	13.77	13.55	13.65
44	NYSE	DLR	Mon, Jan 3, 2005	13.54	13.60	13.39	13.59
43	NYSE	DLR	Fri, Dec 31, 2004	13.29	13.69	13.29	13.47
42	NYSE	DLR	Thu, Dec 30, 2004	13.33	13.57	13.20	13.30
41	NYSE	DLR	Wed, Dec 29, 2004	12.95	13.47	12.95	13.28
40	NYSE	DLR	Tue, Dec 28, 2004	13.68	13.77	13.47	13.53
39	NYSE	DLR	Mon, Dec 27, 2004	14.00	14.04	13.52	13.60
38	NYSE	DLR	Thu, Dec 23, 2004	13.70	14.10	13.65	13.94
37	NYSE	DLR	Wed, Dec 22, 2004	13.40	13.70	13.21	13.70
36	NYSE	DLR	Tue, Dec 21, 2004	13.40	13.50	13.29	13.45
35	NYSE	DLR	Mon, Dec 20, 2004	13.50	13.50	13.00	13.34
34	NYSE	DLR	Fri, Dec 17, 2004	12.99	13.55	12.94	13.40
33	NYSE	DLR	Thu, Dec 16, 2004	13.03	13.09	12.93	13.05
32	NYSE	DLR	Wed, Dec 15, 2004	13.00	13.14	12.89	13.05
31	NYSE	DLR	Tue, Dec 14, 2004	12.81	13.10	12.79	12.90
30	NYSE	DLR	Mon, Dec 13, 2004	12.87	13.04	12.70	12.91
29	NYSE	DLR	Fri, Dec 10, 2004	12.75	13.05	12.55	12.97
28	NYSE	DLR	Thu, Dec 9, 2004	12.86	12.95	12.50	12.85
27	NYSE	DLR	Wed, Dec 8, 2004	12.80	13.00	12.70	12.86
26	NYSE	DLR	Tue, Dec 7, 2004	13.06	13.20	13.00	13.00
25	NYSE	DLR	Mon, Dec 6, 2004	13.16	13.19	13.05	13.12
24	NYSE	DLR	Fri, Dec 3, 2004	12.90	13.20	12.90	13.15
23	NYSE	DLR	Thu, Dec 2, 2004	13.05	13.07	12.78	12.95
22	NYSE	DLR	Wed, Dec 1, 2004	12.66	13.17	12.66	13.15
21	NYSE	DLR	Tue, Nov 30, 2004	12.66	12.85	12.65	12.76
20	NYSE	DLR	Mon, Nov 29, 2004	12.65	12.75	12.55	12.68
19	NYSE	DLR	Fri, Nov 26, 2004	12.40	12.78	12.40	12.65
18	NYSE	DLR	Wed, Nov 24, 2004	12.75	12.95	12.70	12.79
17	NYSE	DLR	Tue, Nov 23, 2004	12.55	12.95	12.52	12.80
16	NYSE	DLR	Mon, Nov 22, 2004	12.61	12.73	12.51	12.63
15	NYSE	DLR	Fri, Nov 19, 2004	12.72	12.74	12.50	12.71
14	NYSE	DLR	Thu, Nov 18, 2004	12.50	12.74	12.50	12.72
13	NYSE	DLR	Wed, Nov 17, 2004	12.55	12.60	12.35	12.51
12	NYSE	DLR	Tue, Nov 16, 2004	12.49	12.65	12.31	12.50
11	NYSE	DLR	Mon, Nov 15, 2004	12.32	12.45	12.20	12.39
10	NYSE	DLR	Fri, Nov 12, 2004	12.01	12.38	12.01	12.29
9	NYSE	DLR	Thu, Nov 11, 2004	12.00	12.02	12.00	12.02
8	NYSE	DLR	Wed, Nov 10, 2004	12.00	12.04	12.00	12.01
7	NYSE	DLR	Mon, Nov 8, 2004	12.13	12.13	12.00	12.01
6	NYSE	DLR	Fri, Nov 5, 2004	12.05	12.10	12.00	12.08
5	NYSE	DLR	Thu, Nov 4, 2004	12.18	12.18	12.05	12.06
4	NYSE	DLR	Wed, Nov 3, 2004	12.02	12.20	12.01	12.15
3	NYSE	DLR	Tue, Nov 2, 2004	12.00	12.01	12.00	12.00
2	NYSE	DLR	Mon, Nov 1, 2004	12.00	12.01	12.00	12.00
1	NYSE	DLR	Fri, Oct 29, 2004	12.00	12.01	12.00	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Digital Realty Trust Inc NYSE:DLR 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