Deluxe Corp NYSE:DLX Historical Prices

Below are the 8000 trading days of historical prices for DLX.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	DLX	Fri, Mar 1, 2024	19.35	19.43	19.00	19.41
7999	NYSE	DLX	Thu, Feb 29, 2024	19.37	19.56	19.15	19.41
7998	NYSE	DLX	Wed, Feb 28, 2024	19.18	19.30	18.96	19.01
7997	NYSE	DLX	Tue, Feb 27, 2024	19.41	19.65	19.32	19.39
7996	NYSE	DLX	Mon, Feb 26, 2024	19.07	19.33	18.89	19.24
7995	NYSE	DLX	Fri, Feb 23, 2024	19.03	19.38	19.00	19.22
7994	NYSE	DLX	Thu, Feb 22, 2024	19.44	19.46	18.94	19.10
7993	NYSE	DLX	Wed, Feb 21, 2024	19.69	19.76	19.28	19.47
7992	NYSE	DLX	Tue, Feb 20, 2024	19.72	20.01	19.64	19.83
7991	NYSE	DLX	Fri, Feb 16, 2024	20.39	20.39	19.99	20.12
7990	NYSE	DLX	Thu, Feb 15, 2024	20.10	20.83	20.06	20.51
7989	NYSE	DLX	Wed, Feb 14, 2024	19.80	20.08	19.60	19.95
7988	NYSE	DLX	Tue, Feb 13, 2024	19.88	20.04	19.25	19.49
7987	NYSE	DLX	Mon, Feb 12, 2024	20.10	20.83	20.04	20.74
7986	NYSE	DLX	Fri, Feb 9, 2024	20.40	20.40	19.77	20.16
7985	NYSE	DLX	Thu, Feb 8, 2024	20.38	20.51	20.22	20.42
7984	NYSE	DLX	Wed, Feb 7, 2024	20.90	20.95	20.35	20.39
7983	NYSE	DLX	Tue, Feb 6, 2024	20.28	21.05	20.28	20.84
7982	NYSE	DLX	Mon, Feb 5, 2024	20.39	20.59	20.10	20.40
7981	NYSE	DLX	Fri, Feb 2, 2024	20.01	21.05	19.87	20.80
7980	NYSE	DLX	Thu, Feb 1, 2024	19.81	20.70	19.50	20.41
7979	NYSE	DLX	Wed, Jan 31, 2024	19.74	19.74	18.87	18.91
7978	NYSE	DLX	Tue, Jan 30, 2024	19.97	20.09	19.68	19.69
7977	NYSE	DLX	Mon, Jan 29, 2024	20.08	20.26	19.81	20.14
7976	NYSE	DLX	Fri, Jan 26, 2024	20.20	20.35	19.96	20.01
7975	NYSE	DLX	Thu, Jan 25, 2024	20.18	20.21	19.83	20.01
7974	NYSE	DLX	Wed, Jan 24, 2024	20.35	20.36	19.75	19.83
7973	NYSE	DLX	Tue, Jan 23, 2024	20.37	20.44	19.91	20.00
7972	NYSE	DLX	Mon, Jan 22, 2024	19.66	20.21	19.66	20.18
7971	NYSE	DLX	Fri, Jan 19, 2024	19.16	19.40	18.83	19.38
7970	NYSE	DLX	Thu, Jan 18, 2024	19.43	19.43	18.93	19.05
7969	NYSE	DLX	Wed, Jan 17, 2024	19.34	19.55	19.01	19.19
7968	NYSE	DLX	Tue, Jan 16, 2024	19.80	19.89	19.57	19.58
7967	NYSE	DLX	Fri, Jan 12, 2024	20.43	20.51	19.96	20.05
7966	NYSE	DLX	Thu, Jan 11, 2024	20.13	20.24	19.72	20.08
7965	NYSE	DLX	Wed, Jan 10, 2024	20.15	20.28	20.00	20.25
7964	NYSE	DLX	Tue, Jan 9, 2024	20.15	20.39	19.81	20.27
7963	NYSE	DLX	Mon, Jan 8, 2024	20.52	20.67	20.42	20.48
7962	NYSE	DLX	Fri, Jan 5, 2024	20.35	20.73	20.09	20.46
7961	NYSE	DLX	Thu, Jan 4, 2024	20.60	20.71	20.36	20.45
7960	NYSE	DLX	Wed, Jan 3, 2024	21.33	21.33	20.45	20.48
7959	NYSE	DLX	Tue, Jan 2, 2024	21.36	21.62	21.21	21.50
7958	NYSE	DLX	Fri, Dec 29, 2023	21.66	21.97	21.38	21.45
7957	NYSE	DLX	Thu, Dec 28, 2023	21.50	21.84	21.50	21.67
7956	NYSE	DLX	Wed, Dec 27, 2023	21.46	21.86	21.39	21.68
7955	NYSE	DLX	Tue, Dec 26, 2023	21.03	21.58	20.89	21.48
7954	NYSE	DLX	Fri, Dec 22, 2023	20.56	21.01	20.44	21.00
7953	NYSE	DLX	Thu, Dec 21, 2023	20.19	20.34	19.94	20.31
7952	NYSE	DLX	Wed, Dec 20, 2023	20.16	20.72	19.83	20.05
7951	NYSE	DLX	Tue, Dec 19, 2023	19.49	20.31	19.49	20.31
7950	NYSE	DLX	Mon, Dec 18, 2023	19.51	19.57	19.11	19.34
7949	NYSE	DLX	Fri, Dec 15, 2023	20.09	20.09	19.43	19.46
7948	NYSE	DLX	Thu, Dec 14, 2023	19.99	20.51	19.66	19.84
7947	NYSE	DLX	Wed, Dec 13, 2023	18.72	19.62	18.38	19.51
7946	NYSE	DLX	Tue, Dec 12, 2023	18.77	19.09	18.57	18.74
7945	NYSE	DLX	Mon, Dec 11, 2023	18.45	18.76	18.43	18.72
7944	NYSE	DLX	Fri, Dec 8, 2023	18.45	18.71	18.34	18.43
7943	NYSE	DLX	Thu, Dec 7, 2023	18.35	18.58	18.26	18.53
7942	NYSE	DLX	Wed, Dec 6, 2023	19.00	19.24	18.29	18.43
7941	NYSE	DLX	Tue, Dec 5, 2023	19.20	19.20	18.37	18.90
7940	NYSE	DLX	Mon, Dec 4, 2023	18.68	19.26	18.68	19.17
7939	NYSE	DLX	Fri, Dec 1, 2023	18.23	18.87	18.11	18.81
7938	NYSE	DLX	Thu, Nov 30, 2023	18.31	18.36	18.05	18.29
7937	NYSE	DLX	Wed, Nov 29, 2023	18.03	18.35	17.99	18.21
7936	NYSE	DLX	Tue, Nov 28, 2023	17.80	18.06	17.60	17.82
7935	NYSE	DLX	Mon, Nov 27, 2023	18.04	18.09	17.76	17.81
7934	NYSE	DLX	Fri, Nov 24, 2023	18.14	18.18	17.99	18.07
7933	NYSE	DLX	Wed, Nov 22, 2023	18.38	18.51	18.10	18.10
7932	NYSE	DLX	Tue, Nov 21, 2023	18.60	18.60	18.26	18.29
7931	NYSE	DLX	Mon, Nov 20, 2023	18.64	18.87	18.42	18.78
7930	NYSE	DLX	Fri, Nov 17, 2023	18.71	18.73	18.46	18.70
7929	NYSE	DLX	Thu, Nov 16, 2023	18.91	19.06	18.71	18.48
7928	NYSE	DLX	Wed, Nov 15, 2023	19.11	19.50	18.88	19.08
7927	NYSE	DLX	Tue, Nov 14, 2023	18.73	19.12	18.68	19.09
7926	NYSE	DLX	Mon, Nov 13, 2023	17.73	17.96	17.51	17.80
7925	NYSE	DLX	Fri, Nov 10, 2023	17.72	18.07	17.49	17.93
7924	NYSE	DLX	Thu, Nov 9, 2023	18.11	18.15	17.61	17.63
7923	NYSE	DLX	Wed, Nov 8, 2023	18.45	18.45	17.96	18.04
7922	NYSE	DLX	Tue, Nov 7, 2023	18.56	18.76	18.06	18.26
7921	NYSE	DLX	Mon, Nov 6, 2023	18.54	18.66	18.36	18.58
7920	NYSE	DLX	Fri, Nov 3, 2023	18.19	18.65	18.05	18.53
7919	NYSE	DLX	Thu, Nov 2, 2023	16.74	17.63	16.41	17.61
7918	NYSE	DLX	Wed, Nov 1, 2023	16.91	16.95	16.00	16.19
7917	NYSE	DLX	Tue, Oct 31, 2023	17.03	17.15	16.91	17.05
7916	NYSE	DLX	Mon, Oct 30, 2023	17.09	17.32	16.84	17.05
7915	NYSE	DLX	Fri, Oct 27, 2023	17.20	17.22	16.75	16.87
7914	NYSE	DLX	Thu, Oct 26, 2023	17.01	17.41	16.90	17.27
7913	NYSE	DLX	Wed, Oct 25, 2023	17.27	17.32	16.72	16.87
7912	NYSE	DLX	Tue, Oct 24, 2023	17.65	17.76	17.37	17.53
7911	NYSE	DLX	Mon, Oct 23, 2023	17.79	18.06	17.40	17.47
7910	NYSE	DLX	Fri, Oct 20, 2023	17.96	17.98	17.71	17.84
7909	NYSE	DLX	Thu, Oct 19, 2023	18.19	18.38	17.85	17.89
7908	NYSE	DLX	Wed, Oct 18, 2023	18.33	18.44	18.03	18.20
7907	NYSE	DLX	Tue, Oct 17, 2023	18.30	18.84	18.30	18.57
7906	NYSE	DLX	Mon, Oct 16, 2023	18.22	18.77	17.99	18.41
7905	NYSE	DLX	Fri, Oct 13, 2023	18.56	18.56	17.79	17.97
7904	NYSE	DLX	Thu, Oct 12, 2023	18.85	18.85	18.29	18.48
7903	NYSE	DLX	Wed, Oct 11, 2023	18.92	19.07	18.64	18.84
7902	NYSE	DLX	Tue, Oct 10, 2023	18.72	19.11	18.50	18.89
7901	NYSE	DLX	Mon, Oct 9, 2023	18.30	18.81	18.10	18.61
7900	NYSE	DLX	Fri, Oct 6, 2023	18.34	18.71	18.07	18.41
7899	NYSE	DLX	Thu, Oct 5, 2023	18.25	18.54	18.19	18.41
7898	NYSE	DLX	Wed, Oct 4, 2023	18.33	18.53	17.99	18.26
7897	NYSE	DLX	Tue, Oct 3, 2023	18.39	18.48	17.99	18.29
7896	NYSE	DLX	Mon, Oct 2, 2023	18.86	18.98	18.47	18.51
7895	NYSE	DLX	Fri, Sep 29, 2023	19.25	19.30	18.81	18.89
7894	NYSE	DLX	Thu, Sep 28, 2023	19.17	19.57	19.08	19.15
7893	NYSE	DLX	Wed, Sep 27, 2023	18.96	19.30	18.81	19.17
7892	NYSE	DLX	Tue, Sep 26, 2023	19.23	19.40	18.48	18.67
7891	NYSE	DLX	Mon, Sep 25, 2023	19.49	19.58	19.22	19.38
7890	NYSE	DLX	Fri, Sep 22, 2023	20.29	20.39	19.58	19.58
7889	NYSE	DLX	Thu, Sep 21, 2023	19.73	20.21	19.70	20.12
7888	NYSE	DLX	Wed, Sep 20, 2023	20.25	20.58	20.05	20.05
7887	NYSE	DLX	Tue, Sep 19, 2023	19.74	20.22	19.62	20.08
7886	NYSE	DLX	Mon, Sep 18, 2023	19.95	20.03	19.70	19.72
7885	NYSE	DLX	Fri, Sep 15, 2023	19.92	20.09	19.76	19.85
7884	NYSE	DLX	Thu, Sep 14, 2023	19.67	20.09	19.67	20.05
7883	NYSE	DLX	Wed, Sep 13, 2023	19.60	19.60	19.27	19.37
7882	NYSE	DLX	Tue, Sep 12, 2023	19.64	19.85	19.57	19.57
7881	NYSE	DLX	Mon, Sep 11, 2023	19.66	19.99	19.39	19.85
7880	NYSE	DLX	Fri, Sep 8, 2023	19.56	19.62	19.26	19.43
7879	NYSE	DLX	Thu, Sep 7, 2023	19.50	19.63	19.21	19.54
7878	NYSE	DLX	Wed, Sep 6, 2023	19.63	19.87	19.58	19.74
7877	NYSE	DLX	Tue, Sep 5, 2023	20.38	20.41	19.47	19.51
7876	NYSE	DLX	Fri, Sep 1, 2023	20.44	20.69	20.28	20.62
7875	NYSE	DLX	Thu, Aug 31, 2023	20.52	20.73	20.22	20.22
7874	NYSE	DLX	Wed, Aug 30, 2023	20.51	20.68	20.51	20.62
7873	NYSE	DLX	Tue, Aug 29, 2023	20.18	20.50	20.05	20.49
7872	NYSE	DLX	Mon, Aug 28, 2023	19.49	20.50	19.49	20.19
7871	NYSE	DLX	Fri, Aug 25, 2023	19.43	19.60	19.19	19.44
7870	NYSE	DLX	Thu, Aug 24, 2023	19.42	19.66	19.20	19.28
7869	NYSE	DLX	Wed, Aug 23, 2023	19.49	19.68	18.73	19.55
7868	NYSE	DLX	Tue, Aug 22, 2023	19.56	19.77	19.25	19.46
7867	NYSE	DLX	Mon, Aug 21, 2023	19.74	19.86	19.41	19.46
7866	NYSE	DLX	Fri, Aug 18, 2023	19.88	20.16	19.80	19.90
7865	NYSE	DLX	Thu, Aug 17, 2023	20.43	20.57	20.19	20.07
7864	NYSE	DLX	Wed, Aug 16, 2023	20.30	20.50	20.14	20.37
7863	NYSE	DLX	Tue, Aug 15, 2023	20.86	20.88	20.05	20.22
7862	NYSE	DLX	Mon, Aug 14, 2023	20.52	21.02	20.17	21.01
7861	NYSE	DLX	Fri, Aug 11, 2023	20.40	20.71	20.40	20.69
7860	NYSE	DLX	Thu, Aug 10, 2023	20.47	20.61	20.13	20.45
7859	NYSE	DLX	Wed, Aug 9, 2023	21.28	21.39	20.37	20.43
7858	NYSE	DLX	Tue, Aug 8, 2023	21.13	21.49	20.38	21.47
7857	NYSE	DLX	Mon, Aug 7, 2023	20.59	21.59	20.59	21.57
7856	NYSE	DLX	Fri, Aug 4, 2023	20.13	20.93	20.06	20.57
7855	NYSE	DLX	Thu, Aug 3, 2023	19.38	20.17	19.10	19.88
7854	NYSE	DLX	Wed, Aug 2, 2023	18.51	18.83	18.50	18.61
7853	NYSE	DLX	Tue, Aug 1, 2023	18.96	18.96	18.56	18.80
7852	NYSE	DLX	Mon, Jul 31, 2023	18.49	18.99	18.49	18.99
7851	NYSE	DLX	Fri, Jul 28, 2023	18.71	18.84	18.40	18.47
7850	NYSE	DLX	Thu, Jul 27, 2023	18.80	18.82	18.36	18.47
7849	NYSE	DLX	Wed, Jul 26, 2023	18.51	18.79	18.46	18.69
7848	NYSE	DLX	Tue, Jul 25, 2023	18.06	18.52	17.99	18.51
7847	NYSE	DLX	Mon, Jul 24, 2023	17.79	18.17	17.77	18.15
7846	NYSE	DLX	Fri, Jul 21, 2023	18.79	18.79	17.78	17.80
7845	NYSE	DLX	Thu, Jul 20, 2023	19.04	19.08	18.66	18.71
7844	NYSE	DLX	Wed, Jul 19, 2023	18.90	19.01	18.76	18.94
7843	NYSE	DLX	Tue, Jul 18, 2023	18.52	19.01	18.52	18.86
7842	NYSE	DLX	Mon, Jul 17, 2023	18.32	18.64	18.21	18.58
7841	NYSE	DLX	Fri, Jul 14, 2023	18.47	18.55	18.05	18.44
7840	NYSE	DLX	Thu, Jul 13, 2023	18.58	18.78	18.34	18.63
7839	NYSE	DLX	Wed, Jul 12, 2023	18.96	18.96	18.49	18.50
7838	NYSE	DLX	Tue, Jul 11, 2023	18.42	18.60	18.32	18.59
7837	NYSE	DLX	Mon, Jul 10, 2023	17.82	18.30	17.82	18.23
7836	NYSE	DLX	Fri, Jul 7, 2023	17.24	18.00	17.24	17.82
7835	NYSE	DLX	Thu, Jul 6, 2023	17.15	17.32	17.01	17.21
7834	NYSE	DLX	Wed, Jul 5, 2023	17.50	17.55	17.20	17.47
7833	NYSE	DLX	Mon, Jul 3, 2023	17.41	17.87	17.41	17.60
7832	NYSE	DLX	Fri, Jun 30, 2023	17.39	17.50	17.12	17.48
7831	NYSE	DLX	Thu, Jun 29, 2023	16.67	17.20	16.58	17.14
7830	NYSE	DLX	Wed, Jun 28, 2023	16.41	16.63	16.24	16.61
7829	NYSE	DLX	Tue, Jun 27, 2023	16.19	16.56	15.93	16.35
7828	NYSE	DLX	Mon, Jun 26, 2023	16.01	16.42	15.95	16.14
7827	NYSE	DLX	Fri, Jun 23, 2023	16.07	16.38	15.79	16.06
7826	NYSE	DLX	Thu, Jun 22, 2023	16.78	16.87	16.30	16.32
7825	NYSE	DLX	Wed, Jun 21, 2023	16.77	17.11	16.72	16.78
7824	NYSE	DLX	Tue, Jun 20, 2023	17.07	17.10	16.86	16.91
7823	NYSE	DLX	Fri, Jun 16, 2023	17.31	17.31	16.91	17.15
7822	NYSE	DLX	Thu, Jun 15, 2023	17.20	17.46	16.98	17.20
7821	NYSE	DLX	Wed, Jun 14, 2023	17.49	17.61	17.21	17.31
7820	NYSE	DLX	Tue, Jun 13, 2023	17.33	17.65	17.22	17.39
7819	NYSE	DLX	Mon, Jun 12, 2023	17.11	17.52	16.95	17.09
7818	NYSE	DLX	Fri, Jun 9, 2023	17.09	17.32	16.98	17.15
7817	NYSE	DLX	Thu, Jun 8, 2023	17.59	17.63	17.01	17.40
7816	NYSE	DLX	Wed, Jun 7, 2023	17.05	17.81	17.05	17.69
7815	NYSE	DLX	Tue, Jun 6, 2023	16.19	16.94	16.11	16.78
7814	NYSE	DLX	Mon, Jun 5, 2023	16.41	16.45	15.84	16.69
7813	NYSE	DLX	Fri, Jun 2, 2023	16.10	16.80	16.00	16.69
7812	NYSE	DLX	Thu, Jun 1, 2023	15.23	15.86	15.00	15.76
7811	NYSE	DLX	Wed, May 31, 2023	15.00	15.38	14.71	15.22
7810	NYSE	DLX	Tue, May 30, 2023	15.16	15.22	14.87	15.05
7809	NYSE	DLX	Fri, May 26, 2023	14.98	15.22	14.87	15.15
7808	NYSE	DLX	Thu, May 25, 2023	15.11	15.36	14.64	14.95
7807	NYSE	DLX	Wed, May 24, 2023	15.32	15.41	15.03	15.27
7806	NYSE	DLX	Tue, May 23, 2023	15.01	15.91	15.01	15.53
7805	NYSE	DLX	Mon, May 22, 2023	14.87	15.24	14.72	15.08
7804	NYSE	DLX	Fri, May 19, 2023	15.50	15.50	14.62	14.79
7803	NYSE	DLX	Thu, May 18, 2023	15.22	15.78	15.11	15.37
7802	NYSE	DLX	Wed, May 17, 2023	14.74	15.34	14.69	15.27
7801	NYSE	DLX	Tue, May 16, 2023	14.60	14.77	14.50	14.68
7800	NYSE	DLX	Mon, May 15, 2023	14.69	14.84	14.59	14.72
7799	NYSE	DLX	Fri, May 12, 2023	14.81	14.96	14.49	14.66
7798	NYSE	DLX	Thu, May 11, 2023	14.63	14.78	14.42	14.70
7797	NYSE	DLX	Wed, May 10, 2023	15.07	15.07	14.50	14.70
7796	NYSE	DLX	Tue, May 9, 2023	14.62	14.73	14.32	14.66
7795	NYSE	DLX	Mon, May 8, 2023	14.61	14.88	14.33	14.71
7794	NYSE	DLX	Fri, May 5, 2023	14.02	14.56	13.95	14.41
7793	NYSE	DLX	Thu, May 4, 2023	15.27	15.27	13.61	13.80
7792	NYSE	DLX	Wed, May 3, 2023	14.43	14.62	14.16	14.18
7791	NYSE	DLX	Tue, May 2, 2023	14.76	14.76	14.12	14.29
7790	NYSE	DLX	Mon, May 1, 2023	15.14	15.35	14.81	14.84
7789	NYSE	DLX	Fri, Apr 28, 2023	14.88	15.34	14.78	15.15
7788	NYSE	DLX	Thu, Apr 27, 2023	14.43	14.90	14.40	14.87
7787	NYSE	DLX	Wed, Apr 26, 2023	14.58	14.92	14.29	14.42
7786	NYSE	DLX	Tue, Apr 25, 2023	15.17	15.31	14.59	14.72
7785	NYSE	DLX	Mon, Apr 24, 2023	15.16	15.36	15.08	15.28
7784	NYSE	DLX	Fri, Apr 21, 2023	15.58	15.62	15.13	15.14
7783	NYSE	DLX	Thu, Apr 20, 2023	15.63	15.65	15.27	15.47
7782	NYSE	DLX	Wed, Apr 19, 2023	15.35	15.81	15.32	15.75
7781	NYSE	DLX	Tue, Apr 18, 2023	15.66	15.66	15.29	15.38
7780	NYSE	DLX	Mon, Apr 17, 2023	15.60	15.79	15.38	15.61
7779	NYSE	DLX	Fri, Apr 14, 2023	15.74	15.90	15.41	15.56
7778	NYSE	DLX	Thu, Apr 13, 2023	15.56	15.83	15.39	15.76
7777	NYSE	DLX	Wed, Apr 12, 2023	16.04	16.41	15.45	15.56
7776	NYSE	DLX	Tue, Apr 11, 2023	15.94	16.07	15.74	15.78
7775	NYSE	DLX	Mon, Apr 10, 2023	15.63	15.86	15.52	15.80
7774	NYSE	DLX	Thu, Apr 6, 2023	15.61	15.79	15.53	15.65
7773	NYSE	DLX	Wed, Apr 5, 2023	15.50	15.65	15.38	15.50
7772	NYSE	DLX	Tue, Apr 4, 2023	16.18	16.18	15.55	15.63
7771	NYSE	DLX	Mon, Apr 3, 2023	16.05	16.24	15.85	16.11
7770	NYSE	DLX	Fri, Mar 31, 2023	15.87	16.10	15.73	16.00
7769	NYSE	DLX	Thu, Mar 30, 2023	15.75	15.93	15.52	15.66
7768	NYSE	DLX	Wed, Mar 29, 2023	15.70	15.75	15.43	15.59
7767	NYSE	DLX	Tue, Mar 28, 2023	15.44	15.75	15.41	15.49
7766	NYSE	DLX	Mon, Mar 27, 2023	15.32	15.60	15.28	15.47
7765	NYSE	DLX	Fri, Mar 24, 2023	14.82	15.16	14.73	15.10
7764	NYSE	DLX	Thu, Mar 23, 2023	15.36	15.50	14.84	14.98
7763	NYSE	DLX	Wed, Mar 22, 2023	15.79	15.87	15.27	15.27
7762	NYSE	DLX	Tue, Mar 21, 2023	15.60	16.05	15.50	15.73
7761	NYSE	DLX	Mon, Mar 20, 2023	14.75	15.62	14.71	15.15
7760	NYSE	DLX	Fri, Mar 17, 2023	15.31	15.37	14.36	14.45
7759	NYSE	DLX	Thu, Mar 16, 2023	15.69	15.82	15.10	15.38
7758	NYSE	DLX	Wed, Mar 15, 2023	15.82	15.93	15.38	15.90
7757	NYSE	DLX	Tue, Mar 14, 2023	16.48	16.90	16.20	16.38
7756	NYSE	DLX	Mon, Mar 13, 2023	16.96	17.02	15.65	15.89
7755	NYSE	DLX	Fri, Mar 10, 2023	17.88	17.88	17.23	17.32
7754	NYSE	DLX	Thu, Mar 9, 2023	17.92	18.21	17.70	17.98
7753	NYSE	DLX	Wed, Mar 8, 2023	17.67	17.94	17.67	17.90
7752	NYSE	DLX	Tue, Mar 7, 2023	17.76	17.88	17.40	17.65
7751	NYSE	DLX	Mon, Mar 6, 2023	18.40	18.47	17.35	17.71
7750	NYSE	DLX	Fri, Mar 3, 2023	18.19	18.44	18.00	18.39
7749	NYSE	DLX	Thu, Mar 2, 2023	17.82	18.17	17.78	18.10
7748	NYSE	DLX	Wed, Mar 1, 2023	18.33	18.34	17.59	17.98
7747	NYSE	DLX	Tue, Feb 28, 2023	18.33	18.63	18.31	18.44
7746	NYSE	DLX	Mon, Feb 27, 2023	18.63	18.87	18.24	18.38
7745	NYSE	DLX	Fri, Feb 24, 2023	18.73	18.77	18.25	18.36
7744	NYSE	DLX	Thu, Feb 23, 2023	18.79	19.08	18.76	19.08
7743	NYSE	DLX	Wed, Feb 22, 2023	18.51	19.05	18.48	18.68
7742	NYSE	DLX	Tue, Feb 21, 2023	18.82	18.88	18.38	18.49
7741	NYSE	DLX	Fri, Feb 17, 2023	19.26	19.30	18.97	19.11
7740	NYSE	DLX	Thu, Feb 16, 2023	19.20	19.75	19.14	19.18
7739	NYSE	DLX	Wed, Feb 15, 2023	19.04	19.67	19.02	19.55
7738	NYSE	DLX	Tue, Feb 14, 2023	19.40	19.65	19.06	19.17
7737	NYSE	DLX	Mon, Feb 13, 2023	19.53	19.74	19.28	19.49
7736	NYSE	DLX	Fri, Feb 10, 2023	19.24	19.65	18.85	19.49
7735	NYSE	DLX	Thu, Feb 9, 2023	20.18	20.29	19.27	19.28
7734	NYSE	DLX	Wed, Feb 8, 2023	20.18	20.32	19.90	20.05
7733	NYSE	DLX	Tue, Feb 7, 2023	19.69	20.51	19.53	20.30
7732	NYSE	DLX	Mon, Feb 6, 2023	20.04	20.27	19.62	19.92
7731	NYSE	DLX	Fri, Feb 3, 2023	20.92	21.10	20.08	20.43
7730	NYSE	DLX	Thu, Feb 2, 2023	20.25	21.50	19.81	21.22
7729	NYSE	DLX	Wed, Feb 1, 2023	20.00	20.45	19.68	20.25
7728	NYSE	DLX	Tue, Jan 31, 2023	19.76	20.10	19.66	19.99
7727	NYSE	DLX	Mon, Jan 30, 2023	20.09	20.10	19.65	19.66
7726	NYSE	DLX	Fri, Jan 27, 2023	19.69	20.03	19.57	19.99
7725	NYSE	DLX	Thu, Jan 26, 2023	19.91	20.16	19.43	19.77
7724	NYSE	DLX	Wed, Jan 25, 2023	19.16	19.86	19.10	19.78
7723	NYSE	DLX	Tue, Jan 24, 2023	19.40	19.53	19.10	19.35
7722	NYSE	DLX	Mon, Jan 23, 2023	19.32	19.69	19.21	19.43
7721	NYSE	DLX	Fri, Jan 20, 2023	19.37	19.37	18.78	19.24
7720	NYSE	DLX	Thu, Jan 19, 2023	19.16	19.65	19.16	19.29
7719	NYSE	DLX	Wed, Jan 18, 2023	19.55	19.69	19.04	19.34
7718	NYSE	DLX	Tue, Jan 17, 2023	19.44	19.62	19.32	19.42
7717	NYSE	DLX	Fri, Jan 13, 2023	19.17	19.51	18.70	19.40
7716	NYSE	DLX	Thu, Jan 12, 2023	19.57	19.75	19.47	19.57
7715	NYSE	DLX	Wed, Jan 11, 2023	19.22	19.47	19.14	19.43
7714	NYSE	DLX	Tue, Jan 10, 2023	18.60	19.07	18.41	19.01
7713	NYSE	DLX	Mon, Jan 9, 2023	19.19	19.19	18.47	18.71
7712	NYSE	DLX	Fri, Jan 6, 2023	18.63	19.22	18.55	19.14
7711	NYSE	DLX	Thu, Jan 5, 2023	18.62	18.79	18.07	18.39
7710	NYSE	DLX	Wed, Jan 4, 2023	18.43	19.09	18.35	18.73
7709	NYSE	DLX	Tue, Jan 3, 2023	17.21	18.28	17.16	18.21
7708	NYSE	DLX	Fri, Dec 30, 2022	17.00	17.18	16.75	16.98
7707	NYSE	DLX	Thu, Dec 29, 2022	16.57	17.26	16.57	17.11
7706	NYSE	DLX	Wed, Dec 28, 2022	17.14	17.26	16.39	16.47
7705	NYSE	DLX	Tue, Dec 27, 2022	17.02	17.27	16.87	17.18
7704	NYSE	DLX	Fri, Dec 23, 2022	16.66	17.05	16.66	17.03
7703	NYSE	DLX	Thu, Dec 22, 2022	16.87	16.90	16.48	16.84
7702	NYSE	DLX	Wed, Dec 21, 2022	16.73	17.33	16.73	17.14
7701	NYSE	DLX	Tue, Dec 20, 2022	16.90	17.01	16.50	16.54
7700	NYSE	DLX	Mon, Dec 19, 2022	16.48	17.12	16.45	16.94
7699	NYSE	DLX	Fri, Dec 16, 2022	16.58	16.98	16.25	16.38
7698	NYSE	DLX	Thu, Dec 15, 2022	17.45	17.51	16.76	16.80
7697	NYSE	DLX	Wed, Dec 14, 2022	17.51	18.07	17.51	17.76
7696	NYSE	DLX	Tue, Dec 13, 2022	18.12	18.74	17.53	17.57
7695	NYSE	DLX	Mon, Dec 12, 2022	17.22	17.60	16.71	17.47
7694	NYSE	DLX	Fri, Dec 9, 2022	17.75	17.88	17.19	17.21
7693	NYSE	DLX	Thu, Dec 8, 2022	17.81	18.28	17.79	17.92
7692	NYSE	DLX	Wed, Dec 7, 2022	18.75	18.89	17.72	17.79
7691	NYSE	DLX	Tue, Dec 6, 2022	19.01	19.43	18.82	18.89
7690	NYSE	DLX	Mon, Dec 5, 2022	18.95	19.16	18.76	18.95
7689	NYSE	DLX	Fri, Dec 2, 2022	19.00	19.20	18.79	19.01
7688	NYSE	DLX	Thu, Dec 1, 2022	19.43	19.68	19.17	19.27
7687	NYSE	DLX	Wed, Nov 30, 2022	18.93	19.47	18.50	19.34
7686	NYSE	DLX	Tue, Nov 29, 2022	18.62	18.96	18.58	18.90
7685	NYSE	DLX	Mon, Nov 28, 2022	18.62	19.10	18.55	18.72
7684	NYSE	DLX	Fri, Nov 25, 2022	18.79	19.10	18.79	18.83
7683	NYSE	DLX	Wed, Nov 23, 2022	18.80	18.96	18.70	18.80
7682	NYSE	DLX	Tue, Nov 22, 2022	18.88	19.20	18.70	18.93
7681	NYSE	DLX	Mon, Nov 21, 2022	18.61	18.98	18.61	18.87
7680	NYSE	DLX	Fri, Nov 18, 2022	19.26	19.39	18.72	18.79
7679	NYSE	DLX	Thu, Nov 17, 2022	18.94	19.32	18.59	18.91
7678	NYSE	DLX	Wed, Nov 16, 2022	19.77	19.77	19.13	19.28
7677	NYSE	DLX	Tue, Nov 15, 2022	20.09	20.18	19.88	19.98
7676	NYSE	DLX	Mon, Nov 14, 2022	20.18	20.24	19.60	19.77
7675	NYSE	DLX	Fri, Nov 11, 2022	19.94	20.72	19.69	20.27
7674	NYSE	DLX	Thu, Nov 10, 2022	19.60	20.10	19.51	19.81
7673	NYSE	DLX	Wed, Nov 9, 2022	19.30	19.30	18.57	18.75
7672	NYSE	DLX	Tue, Nov 8, 2022	19.27	19.53	18.59	19.51
7671	NYSE	DLX	Mon, Nov 7, 2022	19.22	19.49	18.69	19.21
7670	NYSE	DLX	Fri, Nov 4, 2022	18.46	19.50	18.36	19.05
7669	NYSE	DLX	Thu, Nov 3, 2022	18.55	18.66	17.72	18.36
7668	NYSE	DLX	Wed, Nov 2, 2022	18.49	18.57	17.62	17.63
7667	NYSE	DLX	Tue, Nov 1, 2022	18.64	18.84	18.46	18.55
7666	NYSE	DLX	Mon, Oct 31, 2022	17.96	18.68	17.83	18.38
7665	NYSE	DLX	Fri, Oct 28, 2022	17.61	18.37	17.57	18.18
7664	NYSE	DLX	Thu, Oct 27, 2022	17.41	17.91	17.30	17.48
7663	NYSE	DLX	Wed, Oct 26, 2022	17.05	17.78	16.79	17.12
7662	NYSE	DLX	Tue, Oct 25, 2022	16.14	17.02	15.93	16.96
7661	NYSE	DLX	Mon, Oct 24, 2022	16.04	16.32	15.75	16.09
7660	NYSE	DLX	Fri, Oct 21, 2022	15.56	15.89	15.30	15.86
7659	NYSE	DLX	Thu, Oct 20, 2022	16.28	16.48	15.46	15.49
7658	NYSE	DLX	Wed, Oct 19, 2022	16.59	16.75	16.02	16.32
7657	NYSE	DLX	Tue, Oct 18, 2022	16.60	16.98	16.60	16.74
7656	NYSE	DLX	Mon, Oct 17, 2022	16.19	16.52	16.16	16.38
7655	NYSE	DLX	Fri, Oct 14, 2022	16.56	16.70	15.71	15.82
7654	NYSE	DLX	Thu, Oct 13, 2022	15.92	16.78	15.74	16.49
7653	NYSE	DLX	Wed, Oct 12, 2022	16.53	16.53	16.15	16.18
7652	NYSE	DLX	Tue, Oct 11, 2022	16.47	16.73	16.25	16.60
7651	NYSE	DLX	Mon, Oct 10, 2022	16.56	16.86	16.13	16.57
7650	NYSE	DLX	Fri, Oct 7, 2022	16.98	17.03	16.26	16.57
7649	NYSE	DLX	Thu, Oct 6, 2022	17.65	17.70	16.97	17.22
7648	NYSE	DLX	Wed, Oct 5, 2022	17.46	17.96	17.32	17.84
7647	NYSE	DLX	Tue, Oct 4, 2022	17.19	18.14	17.19	17.85
7646	NYSE	DLX	Mon, Oct 3, 2022	16.89	17.10	16.15	16.93
7645	NYSE	DLX	Fri, Sep 30, 2022	17.44	17.47	16.47	16.65
7644	NYSE	DLX	Thu, Sep 29, 2022	17.33	17.62	17.02	17.29
7643	NYSE	DLX	Wed, Sep 28, 2022	17.57	18.02	17.36	17.62
7642	NYSE	DLX	Tue, Sep 27, 2022	17.96	18.17	17.18	17.35
7641	NYSE	DLX	Mon, Sep 26, 2022	16.97	17.92	16.97	17.75
7640	NYSE	DLX	Fri, Sep 23, 2022	17.26	17.72	16.78	17.00
7639	NYSE	DLX	Thu, Sep 22, 2022	17.63	17.63	17.22	17.34
7638	NYSE	DLX	Wed, Sep 21, 2022	17.44	17.91	17.25	17.63
7637	NYSE	DLX	Tue, Sep 20, 2022	17.79	17.79	17.45	17.48
7636	NYSE	DLX	Mon, Sep 19, 2022	17.63	18.14	17.63	17.99
7635	NYSE	DLX	Fri, Sep 16, 2022	17.64	17.96	17.43	17.84
7634	NYSE	DLX	Thu, Sep 15, 2022	17.50	18.03	17.50	17.84
7633	NYSE	DLX	Wed, Sep 14, 2022	18.61	18.68	17.39	17.55
7632	NYSE	DLX	Tue, Sep 13, 2022	19.10	19.46	18.44	18.67
7631	NYSE	DLX	Mon, Sep 12, 2022	19.28	19.64	19.08	19.62
7630	NYSE	DLX	Fri, Sep 9, 2022	18.42	19.03	18.39	18.98
7629	NYSE	DLX	Thu, Sep 8, 2022	18.15	18.30	17.91	18.17
7628	NYSE	DLX	Wed, Sep 7, 2022	18.21	18.48	17.49	18.40
7627	NYSE	DLX	Tue, Sep 6, 2022	18.39	18.81	18.00	18.29
7626	NYSE	DLX	Fri, Sep 2, 2022	19.50	19.50	18.10	18.19
7625	NYSE	DLX	Thu, Sep 1, 2022	19.17	19.47	19.05	19.20
7624	NYSE	DLX	Wed, Aug 31, 2022	19.79	20.04	19.18	19.24
7623	NYSE	DLX	Tue, Aug 30, 2022	19.96	20.20	19.70	19.84
7622	NYSE	DLX	Mon, Aug 29, 2022	20.11	20.27	19.93	20.00
7621	NYSE	DLX	Fri, Aug 26, 2022	21.10	21.25	20.17	20.35
7620	NYSE	DLX	Thu, Aug 25, 2022	21.22	21.50	20.84	21.02
7619	NYSE	DLX	Wed, Aug 24, 2022	21.75	21.77	21.04	21.05
7618	NYSE	DLX	Tue, Aug 23, 2022	21.67	22.00	21.67	21.90
7617	NYSE	DLX	Mon, Aug 22, 2022	22.30	22.45	21.67	21.78
7616	NYSE	DLX	Fri, Aug 19, 2022	23.29	23.29	22.52	22.65
7615	NYSE	DLX	Thu, Aug 18, 2022	22.97	23.87	22.97	23.46
7614	NYSE	DLX	Wed, Aug 17, 2022	23.51	23.53	22.91	23.10
7613	NYSE	DLX	Tue, Aug 16, 2022	23.20	23.88	23.00	23.78
7612	NYSE	DLX	Mon, Aug 15, 2022	23.15	23.35	22.82	23.34
7611	NYSE	DLX	Fri, Aug 12, 2022	23.06	23.31	22.70	23.28
7610	NYSE	DLX	Thu, Aug 11, 2022	23.12	23.36	22.87	23.01
7609	NYSE	DLX	Wed, Aug 10, 2022	23.34	23.52	22.81	22.97
7608	NYSE	DLX	Tue, Aug 9, 2022	23.22	23.28	22.32	22.75
7607	NYSE	DLX	Mon, Aug 8, 2022	23.72	23.91	23.22	23.34
7606	NYSE	DLX	Fri, Aug 5, 2022	25.00	25.04	23.50	23.57
7605	NYSE	DLX	Thu, Aug 4, 2022	25.10	25.32	24.65	25.32
7604	NYSE	DLX	Wed, Aug 3, 2022	24.79	25.38	24.54	25.38
7603	NYSE	DLX	Tue, Aug 2, 2022	25.38	25.38	24.82	24.85
7602	NYSE	DLX	Mon, Aug 1, 2022	24.77	25.58	24.45	25.49
7601	NYSE	DLX	Fri, Jul 29, 2022	24.74	25.21	24.70	25.14
7600	NYSE	DLX	Thu, Jul 28, 2022	24.45	24.88	24.22	24.85
7599	NYSE	DLX	Wed, Jul 27, 2022	23.72	24.45	23.57	24.24
7598	NYSE	DLX	Tue, Jul 26, 2022	23.33	23.71	23.12	23.61
7597	NYSE	DLX	Mon, Jul 25, 2022	23.04	23.57	22.78	23.40
7596	NYSE	DLX	Fri, Jul 22, 2022	22.82	23.01	22.45	22.99
7595	NYSE	DLX	Thu, Jul 21, 2022	22.58	22.76	22.18	22.73
7594	NYSE	DLX	Wed, Jul 20, 2022	22.75	22.98	22.34	22.86
7593	NYSE	DLX	Tue, Jul 19, 2022	22.03	22.72	22.01	22.52
7592	NYSE	DLX	Mon, Jul 18, 2022	21.78	22.21	21.56	21.69
7591	NYSE	DLX	Fri, Jul 15, 2022	21.21	21.83	20.79	21.47
7590	NYSE	DLX	Thu, Jul 14, 2022	21.14	21.32	20.48	20.85
7589	NYSE	DLX	Wed, Jul 13, 2022	20.82	21.45	20.70	21.39
7588	NYSE	DLX	Tue, Jul 12, 2022	20.66	21.25	20.66	21.05
7587	NYSE	DLX	Mon, Jul 11, 2022	21.10	21.25	20.51	20.67
7586	NYSE	DLX	Fri, Jul 8, 2022	21.01	21.39	20.91	21.20
7585	NYSE	DLX	Thu, Jul 7, 2022	20.84	21.23	20.79	21.09
7584	NYSE	DLX	Wed, Jul 6, 2022	21.60	21.82	20.63	20.79
7583	NYSE	DLX	Tue, Jul 5, 2022	21.85	21.85	21.20	21.60
7582	NYSE	DLX	Fri, Jul 1, 2022	21.55	22.36	21.49	22.26
7581	NYSE	DLX	Thu, Jun 30, 2022	21.38	21.70	21.12	21.67
7580	NYSE	DLX	Wed, Jun 29, 2022	21.64	21.68	21.18	21.65
7579	NYSE	DLX	Tue, Jun 28, 2022	23.00	23.18	21.62	21.64
7578	NYSE	DLX	Mon, Jun 27, 2022	23.11	23.25	22.76	22.84
7577	NYSE	DLX	Fri, Jun 24, 2022	22.52	22.95	22.52	22.87
7576	NYSE	DLX	Thu, Jun 23, 2022	22.41	22.93	22.19	22.43
7575	NYSE	DLX	Wed, Jun 22, 2022	21.39	22.42	21.23	22.30
7574	NYSE	DLX	Tue, Jun 21, 2022	21.65	22.28	21.48	21.63
7573	NYSE	DLX	Fri, Jun 17, 2022	21.61	22.14	21.48	21.48
7572	NYSE	DLX	Thu, Jun 16, 2022	21.67	21.67	20.90	21.42
7571	NYSE	DLX	Wed, Jun 15, 2022	21.75	22.53	21.74	22.10
7570	NYSE	DLX	Tue, Jun 14, 2022	21.53	21.81	21.32	21.74
7569	NYSE	DLX	Mon, Jun 13, 2022	21.21	21.77	21.18	21.45
7568	NYSE	DLX	Fri, Jun 10, 2022	21.92	22.09	21.29	21.59
7567	NYSE	DLX	Thu, Jun 9, 2022	22.40	22.64	22.04	22.27
7566	NYSE	DLX	Wed, Jun 8, 2022	23.36	23.36	22.41	22.57
7565	NYSE	DLX	Tue, Jun 7, 2022	23.26	23.76	22.97	23.43
7564	NYSE	DLX	Mon, Jun 6, 2022	24.14	24.17	23.40	23.51
7563	NYSE	DLX	Fri, Jun 3, 2022	24.00	24.24	23.51	23.82
7562	NYSE	DLX	Thu, Jun 2, 2022	23.86	24.22	23.64	24.18
7561	NYSE	DLX	Wed, Jun 1, 2022	24.17	24.37	23.67	23.74
7560	NYSE	DLX	Tue, May 31, 2022	24.10	24.23	23.45	23.93
7559	NYSE	DLX	Fri, May 27, 2022	24.15	24.55	24.15	24.41
7558	NYSE	DLX	Thu, May 26, 2022	24.04	24.44	23.97	24.05
7557	NYSE	DLX	Wed, May 25, 2022	23.29	23.91	23.11	23.81
7556	NYSE	DLX	Tue, May 24, 2022	23.34	23.56	22.58	23.48
7555	NYSE	DLX	Mon, May 23, 2022	23.96	24.11	23.43	23.65
7554	NYSE	DLX	Fri, May 20, 2022	24.19	24.25	23.00	23.68
7553	NYSE	DLX	Thu, May 19, 2022	24.45	24.74	23.82	24.04
7552	NYSE	DLX	Wed, May 18, 2022	25.24	25.64	24.65	24.77
7551	NYSE	DLX	Tue, May 17, 2022	24.80	25.51	24.77	25.41
7550	NYSE	DLX	Mon, May 16, 2022	24.60	24.91	24.07	24.34
7549	NYSE	DLX	Fri, May 13, 2022	25.03	25.33	24.68	24.77
7548	NYSE	DLX	Thu, May 12, 2022	24.45	25.10	24.06	24.80
7547	NYSE	DLX	Wed, May 11, 2022	25.37	25.54	24.30	24.45
7546	NYSE	DLX	Tue, May 10, 2022	26.72	26.72	25.08	25.22
7545	NYSE	DLX	Mon, May 9, 2022	26.31	26.97	26.12	26.30
7544	NYSE	DLX	Fri, May 6, 2022	26.67	27.62	26.39	26.69
7543	NYSE	DLX	Thu, May 5, 2022	28.66	28.97	25.75	26.79
7542	NYSE	DLX	Wed, May 4, 2022	27.03	28.88	26.81	28.72
7541	NYSE	DLX	Tue, May 3, 2022	26.93	27.25	26.57	27.06
7540	NYSE	DLX	Mon, May 2, 2022	26.94	27.43	26.40	26.88
7539	NYSE	DLX	Fri, Apr 29, 2022	27.06	27.45	26.95	27.08
7538	NYSE	DLX	Thu, Apr 28, 2022	26.95	27.89	26.62	27.25
7537	NYSE	DLX	Wed, Apr 27, 2022	26.77	27.26	25.93	26.45
7536	NYSE	DLX	Tue, Apr 26, 2022	28.38	28.49	27.04	27.17
7535	NYSE	DLX	Mon, Apr 25, 2022	28.53	28.68	27.90	28.58
7534	NYSE	DLX	Fri, Apr 22, 2022	29.98	30.10	28.57	28.69
7533	NYSE	DLX	Thu, Apr 21, 2022	30.28	30.28	29.73	30.16
7532	NYSE	DLX	Wed, Apr 20, 2022	29.86	30.23	29.62	29.96
7531	NYSE	DLX	Tue, Apr 19, 2022	29.20	29.92	29.20	29.52
7530	NYSE	DLX	Mon, Apr 18, 2022	29.46	29.56	28.94	29.13
7529	NYSE	DLX	Thu, Apr 14, 2022	29.56	29.94	29.31	29.56
7528	NYSE	DLX	Wed, Apr 13, 2022	29.39	29.73	29.07	29.45
7527	NYSE	DLX	Tue, Apr 12, 2022	29.33	29.90	29.24	29.47
7526	NYSE	DLX	Mon, Apr 11, 2022	29.22	29.97	29.02	29.10
7525	NYSE	DLX	Fri, Apr 8, 2022	29.71	29.88	29.25	29.25
7524	NYSE	DLX	Thu, Apr 7, 2022	29.77	29.87	28.80	29.44
7523	NYSE	DLX	Wed, Apr 6, 2022	29.60	30.16	29.00	29.85
7522	NYSE	DLX	Tue, Apr 5, 2022	30.26	30.63	29.50	29.64
7521	NYSE	DLX	Mon, Apr 4, 2022	30.34	30.63	29.58	30.42
7520	NYSE	DLX	Fri, Apr 1, 2022	30.42	30.60	29.91	30.37
7519	NYSE	DLX	Thu, Mar 31, 2022	30.45	30.99	30.12	30.24
7518	NYSE	DLX	Wed, Mar 30, 2022	31.99	31.99	30.59	30.66
7517	NYSE	DLX	Tue, Mar 29, 2022	31.27	32.32	31.00	32.06
7516	NYSE	DLX	Mon, Mar 28, 2022	31.93	31.93	30.68	31.00
7515	NYSE	DLX	Fri, Mar 25, 2022	31.22	32.23	31.16	32.14
7514	NYSE	DLX	Thu, Mar 24, 2022	30.55	31.25	30.31	31.21
7513	NYSE	DLX	Wed, Mar 23, 2022	31.55	31.55	30.50	30.57
7512	NYSE	DLX	Tue, Mar 22, 2022	32.72	32.72	31.43	31.70
7511	NYSE	DLX	Mon, Mar 21, 2022	33.03	33.57	32.36	32.57
7510	NYSE	DLX	Fri, Mar 18, 2022	33.10	33.40	32.42	33.24
7509	NYSE	DLX	Thu, Mar 17, 2022	32.14	33.23	32.13	33.03
7508	NYSE	DLX	Wed, Mar 16, 2022	31.56	32.55	31.56	32.46
7507	NYSE	DLX	Tue, Mar 15, 2022	31.06	31.94	31.06	31.28
7506	NYSE	DLX	Mon, Mar 14, 2022	30.76	31.37	30.18	30.91
7505	NYSE	DLX	Fri, Mar 11, 2022	30.25	31.13	30.25	30.68
7504	NYSE	DLX	Thu, Mar 10, 2022	30.33	30.35	29.18	30.25
7503	NYSE	DLX	Wed, Mar 9, 2022	31.40	32.00	30.61	30.68
7502	NYSE	DLX	Tue, Mar 8, 2022	31.84	32.09	30.97	31.02
7501	NYSE	DLX	Mon, Mar 7, 2022	32.41	32.79	31.88	31.88
7500	NYSE	DLX	Fri, Mar 4, 2022	31.51	32.38	31.34	32.36
7499	NYSE	DLX	Thu, Mar 3, 2022	31.49	31.92	31.07	31.90
7498	NYSE	DLX	Wed, Mar 2, 2022	30.53	31.74	30.41	31.35
7497	NYSE	DLX	Tue, Mar 1, 2022	31.11	31.37	30.15	30.37
7496	NYSE	DLX	Mon, Feb 28, 2022	30.92	31.21	30.37	31.11
7495	NYSE	DLX	Fri, Feb 25, 2022	31.33	31.82	31.18	31.35
7494	NYSE	DLX	Thu, Feb 24, 2022	31.20	31.47	30.51	31.31
7493	NYSE	DLX	Wed, Feb 23, 2022	30.92	31.62	30.92	31.50
7492	NYSE	DLX	Tue, Feb 22, 2022	32.88	32.88	30.85	30.86
7491	NYSE	DLX	Fri, Feb 18, 2022	31.85	33.09	31.72	33.03
7490	NYSE	DLX	Thu, Feb 17, 2022	31.95	32.53	31.73	32.17
7489	NYSE	DLX	Wed, Feb 16, 2022	32.05	32.43	31.93	32.43
7488	NYSE	DLX	Tue, Feb 15, 2022	32.08	32.90	32.08	32.32
7487	NYSE	DLX	Mon, Feb 14, 2022	30.87	32.13	30.75	31.91
7486	NYSE	DLX	Fri, Feb 11, 2022	29.95	30.93	29.78	30.86
7485	NYSE	DLX	Thu, Feb 10, 2022	29.67	30.26	29.27	29.85
7484	NYSE	DLX	Wed, Feb 9, 2022	31.10	31.23	30.05	30.10
7483	NYSE	DLX	Tue, Feb 8, 2022	30.72	30.94	30.40	30.92
7482	NYSE	DLX	Mon, Feb 7, 2022	31.48	31.53	30.62	30.77
7481	NYSE	DLX	Fri, Feb 4, 2022	31.05	31.82	30.07	31.39
7480	NYSE	DLX	Thu, Feb 3, 2022	31.13	32.81	30.32	31.23
7479	NYSE	DLX	Wed, Feb 2, 2022	30.16	30.57	29.94	30.45
7478	NYSE	DLX	Tue, Feb 1, 2022	30.08	30.42	29.62	30.26
7477	NYSE	DLX	Mon, Jan 31, 2022	28.72	30.20	28.72	30.10
7476	NYSE	DLX	Fri, Jan 28, 2022	29.01	29.08	28.08	29.05
7475	NYSE	DLX	Thu, Jan 27, 2022	29.27	29.79	28.55	28.78
7474	NYSE	DLX	Wed, Jan 26, 2022	30.74	31.17	29.16	29.51
7473	NYSE	DLX	Tue, Jan 25, 2022	30.69	30.85	29.89	30.34
7472	NYSE	DLX	Mon, Jan 24, 2022	29.97	31.24	29.63	31.17
7471	NYSE	DLX	Fri, Jan 21, 2022	30.85	31.14	30.11	30.19
7470	NYSE	DLX	Thu, Jan 20, 2022	32.70	32.70	30.86	30.96
7469	NYSE	DLX	Wed, Jan 19, 2022	32.56	32.83	31.84	32.44
7468	NYSE	DLX	Tue, Jan 18, 2022	33.05	33.12	32.55	32.61
7467	NYSE	DLX	Fri, Jan 14, 2022	32.10	33.22	32.10	33.21
7466	NYSE	DLX	Thu, Jan 13, 2022	32.37	32.90	32.26	32.48
7465	NYSE	DLX	Wed, Jan 12, 2022	32.72	32.91	32.05	32.08
7464	NYSE	DLX	Tue, Jan 11, 2022	32.25	32.79	31.69	32.70
7463	NYSE	DLX	Mon, Jan 10, 2022	32.00	32.40	31.72	32.14
7462	NYSE	DLX	Fri, Jan 7, 2022	32.41	32.61	31.77	32.01
7461	NYSE	DLX	Thu, Jan 6, 2022	32.76	32.92	32.33	32.52
7460	NYSE	DLX	Wed, Jan 5, 2022	32.79	33.38	32.51	32.61
7459	NYSE	DLX	Tue, Jan 4, 2022	32.64	33.24	32.51	32.72
7458	NYSE	DLX	Mon, Jan 3, 2022	32.23	32.66	31.92	32.52
7457	NYSE	DLX	Fri, Dec 31, 2021	32.00	32.44	31.76	32.11
7456	NYSE	DLX	Thu, Dec 30, 2021	31.74	32.33	31.74	32.11
7455	NYSE	DLX	Wed, Dec 29, 2021	31.55	31.89	31.45	31.74
7454	NYSE	DLX	Tue, Dec 28, 2021	31.56	32.14	31.41	31.64
7453	NYSE	DLX	Mon, Dec 27, 2021	31.60	31.71	31.15	31.70
7452	NYSE	DLX	Thu, Dec 23, 2021	31.95	32.01	31.55	31.60
7451	NYSE	DLX	Wed, Dec 22, 2021	31.10	31.63	30.95	31.59
7450	NYSE	DLX	Tue, Dec 21, 2021	30.64	31.49	30.64	31.26
7449	NYSE	DLX	Mon, Dec 20, 2021	30.48	30.61	29.59	30.38
7448	NYSE	DLX	Fri, Dec 17, 2021	31.57	31.85	30.85	31.10
7447	NYSE	DLX	Thu, Dec 16, 2021	32.48	32.80	31.58	31.59
7446	NYSE	DLX	Wed, Dec 15, 2021	31.90	32.36	31.26	32.24
7445	NYSE	DLX	Tue, Dec 14, 2021	31.83	32.76	31.56	31.76
7444	NYSE	DLX	Mon, Dec 13, 2021	32.36	32.64	31.45	31.86
7443	NYSE	DLX	Fri, Dec 10, 2021	33.57	33.57	32.38	32.87
7442	NYSE	DLX	Thu, Dec 9, 2021	33.60	33.78	32.93	33.34
7441	NYSE	DLX	Wed, Dec 8, 2021	34.04	34.34	33.72	34.13
7440	NYSE	DLX	Tue, Dec 7, 2021	34.77	35.02	33.95	34.00
7439	NYSE	DLX	Mon, Dec 6, 2021	33.78	34.97	33.78	34.44
7438	NYSE	DLX	Fri, Dec 3, 2021	34.00	34.42	33.43	33.64
7437	NYSE	DLX	Thu, Dec 2, 2021	32.95	34.42	32.87	33.98
7436	NYSE	DLX	Wed, Dec 1, 2021	34.75	34.79	32.66	32.68
7435	NYSE	DLX	Tue, Nov 30, 2021	34.70	34.80	33.40	33.84
7434	NYSE	DLX	Mon, Nov 29, 2021	35.89	35.89	34.77	35.24
7433	NYSE	DLX	Fri, Nov 26, 2021	35.40	36.20	35.14	35.43
7432	NYSE	DLX	Wed, Nov 24, 2021	36.99	37.40	36.75	37.03
7431	NYSE	DLX	Tue, Nov 23, 2021	37.02	37.50	37.02	37.16
7430	NYSE	DLX	Mon, Nov 22, 2021	36.11	37.53	35.86	37.23
7429	NYSE	DLX	Fri, Nov 19, 2021	35.21	36.12	34.97	35.81
7428	NYSE	DLX	Thu, Nov 18, 2021	37.71	37.97	35.95	35.75
7427	NYSE	DLX	Wed, Nov 17, 2021	37.53	37.72	37.05	37.67
7426	NYSE	DLX	Tue, Nov 16, 2021	37.75	37.90	37.11	37.79
7425	NYSE	DLX	Mon, Nov 15, 2021	37.89	37.92	37.42	37.76
7424	NYSE	DLX	Fri, Nov 12, 2021	37.84	38.00	37.46	37.75
7423	NYSE	DLX	Thu, Nov 11, 2021	37.55	37.78	37.33	37.74
7422	NYSE	DLX	Wed, Nov 10, 2021	37.00	37.75	37.00	37.53
7421	NYSE	DLX	Tue, Nov 9, 2021	36.86	37.16	36.43	37.07
7420	NYSE	DLX	Mon, Nov 8, 2021	37.76	38.31	36.66	37.02
7419	NYSE	DLX	Fri, Nov 5, 2021	35.69	37.45	35.69	37.43
7418	NYSE	DLX	Thu, Nov 4, 2021	36.42	36.42	32.55	34.87
7417	NYSE	DLX	Wed, Nov 3, 2021	36.66	38.44	36.54	38.04
7416	NYSE	DLX	Tue, Nov 2, 2021	37.36	37.36	36.16	36.86
7415	NYSE	DLX	Mon, Nov 1, 2021	35.68	37.46	35.68	37.35
7414	NYSE	DLX	Fri, Oct 29, 2021	35.70	36.42	35.36	35.67
7413	NYSE	DLX	Thu, Oct 28, 2021	35.10	35.77	35.08	35.71
7412	NYSE	DLX	Wed, Oct 27, 2021	35.81	35.81	34.25	34.96
7411	NYSE	DLX	Tue, Oct 26, 2021	37.46	37.46	35.94	35.97
7410	NYSE	DLX	Mon, Oct 25, 2021	37.49	37.78	37.24	37.43
7409	NYSE	DLX	Fri, Oct 22, 2021	37.91	38.35	37.49	37.53
7408	NYSE	DLX	Thu, Oct 21, 2021	37.51	37.97	37.25	37.93
7407	NYSE	DLX	Wed, Oct 20, 2021	37.65	37.87	37.16	37.57
7406	NYSE	DLX	Tue, Oct 19, 2021	38.30	38.47	37.48	37.65
7405	NYSE	DLX	Mon, Oct 18, 2021	37.46	38.43	37.31	38.30
7404	NYSE	DLX	Fri, Oct 15, 2021	38.65	38.71	37.64	37.65
7403	NYSE	DLX	Thu, Oct 14, 2021	37.72	38.20	37.53	37.89
7402	NYSE	DLX	Wed, Oct 13, 2021	37.06	37.40	36.85	37.32
7401	NYSE	DLX	Tue, Oct 12, 2021	36.35	37.18	36.31	37.11
7400	NYSE	DLX	Mon, Oct 11, 2021	36.17	36.79	36.17	36.47
7399	NYSE	DLX	Fri, Oct 8, 2021	36.29	36.85	36.13	36.15
7398	NYSE	DLX	Thu, Oct 7, 2021	35.70	36.84	35.70	36.55
7397	NYSE	DLX	Wed, Oct 6, 2021	36.11	36.37	35.39	35.49
7396	NYSE	DLX	Tue, Oct 5, 2021	37.17	37.44	36.42	36.57
7395	NYSE	DLX	Mon, Oct 4, 2021	36.69	37.40	36.60	36.97
7394	NYSE	DLX	Fri, Oct 1, 2021	35.20	37.35	35.20	36.79
7393	NYSE	DLX	Thu, Sep 30, 2021	37.08	37.34	35.86	35.89
7392	NYSE	DLX	Wed, Sep 29, 2021	36.20	36.89	36.11	36.85
7391	NYSE	DLX	Tue, Sep 28, 2021	36.60	37.02	36.08	36.19
7390	NYSE	DLX	Mon, Sep 27, 2021	35.89	37.15	35.89	36.52
7389	NYSE	DLX	Fri, Sep 24, 2021	35.99	36.52	35.51	35.54
7388	NYSE	DLX	Thu, Sep 23, 2021	34.63	36.17	34.46	36.14
7387	NYSE	DLX	Wed, Sep 22, 2021	34.69	35.12	33.68	34.62
7386	NYSE	DLX	Tue, Sep 21, 2021	35.89	35.89	34.32	34.36
7385	NYSE	DLX	Mon, Sep 20, 2021	35.88	36.34	35.09	35.72
7384	NYSE	DLX	Fri, Sep 17, 2021	36.03	37.01	35.62	36.72
7383	NYSE	DLX	Thu, Sep 16, 2021	36.00	36.12	35.18	35.95
7382	NYSE	DLX	Wed, Sep 15, 2021	35.59	36.31	35.56	36.07
7381	NYSE	DLX	Tue, Sep 14, 2021	36.87	36.87	35.60	35.92
7380	NYSE	DLX	Mon, Sep 13, 2021	37.33	37.33	36.52	36.78
7379	NYSE	DLX	Fri, Sep 10, 2021	38.14	38.55	37.01	37.10
7378	NYSE	DLX	Thu, Sep 9, 2021	38.15	38.84	38.03	38.06
7377	NYSE	DLX	Wed, Sep 8, 2021	38.39	38.57	37.83	38.30
7376	NYSE	DLX	Tue, Sep 7, 2021	39.01	39.35	37.97	38.56
7375	NYSE	DLX	Fri, Sep 3, 2021	39.15	39.61	38.95	39.20
7374	NYSE	DLX	Thu, Sep 2, 2021	39.28	39.87	39.02	39.39
7373	NYSE	DLX	Wed, Sep 1, 2021	38.94	39.13	37.89	38.97
7372	NYSE	DLX	Tue, Aug 31, 2021	38.62	39.31	38.23	38.35
7371	NYSE	DLX	Mon, Aug 30, 2021	40.13	40.13	38.40	38.69
7370	NYSE	DLX	Fri, Aug 27, 2021	38.54	39.93	38.54	39.80
7369	NYSE	DLX	Thu, Aug 26, 2021	39.72	40.00	38.45	38.46
7368	NYSE	DLX	Wed, Aug 25, 2021	39.73	40.25	39.40	39.82
7367	NYSE	DLX	Tue, Aug 24, 2021	40.05	40.42	39.90	39.95
7366	NYSE	DLX	Mon, Aug 23, 2021	40.15	40.54	39.85	39.87
7365	NYSE	DLX	Fri, Aug 20, 2021	38.92	40.19	38.92	39.93
7364	NYSE	DLX	Thu, Aug 19, 2021	39.40	39.56	38.90	38.92
7363	NYSE	DLX	Wed, Aug 18, 2021	40.96	40.96	39.76	39.80
7362	NYSE	DLX	Tue, Aug 17, 2021	40.85	41.13	40.19	40.96
7361	NYSE	DLX	Mon, Aug 16, 2021	41.67	41.89	41.10	41.34
7360	NYSE	DLX	Fri, Aug 13, 2021	42.66	42.66	41.69	42.07
7359	NYSE	DLX	Thu, Aug 12, 2021	42.58	42.72	41.54	42.41
7358	NYSE	DLX	Wed, Aug 11, 2021	41.30	42.35	40.99	42.34
7357	NYSE	DLX	Tue, Aug 10, 2021	40.55	41.68	39.77	41.53
7356	NYSE	DLX	Mon, Aug 9, 2021	41.17	41.30	40.24	40.63
7355	NYSE	DLX	Fri, Aug 6, 2021	42.55	42.55	40.68	41.47
7354	NYSE	DLX	Thu, Aug 5, 2021	44.27	44.47	41.92	42.35
7353	NYSE	DLX	Wed, Aug 4, 2021	43.03	43.53	42.14	42.57
7352	NYSE	DLX	Tue, Aug 3, 2021	43.94	44.40	42.80	44.03
7351	NYSE	DLX	Mon, Aug 2, 2021	44.32	45.10	43.46	43.49
7350	NYSE	DLX	Fri, Jul 30, 2021	43.91	44.09	43.37	43.90
7349	NYSE	DLX	Thu, Jul 29, 2021	44.75	44.94	43.91	43.95
7348	NYSE	DLX	Wed, Jul 28, 2021	44.69	44.74	43.21	44.06
7347	NYSE	DLX	Tue, Jul 27, 2021	43.82	44.38	43.44	44.15
7346	NYSE	DLX	Mon, Jul 26, 2021	44.54	44.90	43.99	44.34
7345	NYSE	DLX	Fri, Jul 23, 2021	43.92	44.24	43.22	44.14
7344	NYSE	DLX	Thu, Jul 22, 2021	44.47	44.96	42.94	43.62
7343	NYSE	DLX	Wed, Jul 21, 2021	45.16	45.86	44.47	44.75
7342	NYSE	DLX	Tue, Jul 20, 2021	42.94	45.13	42.62	44.71
7341	NYSE	DLX	Mon, Jul 19, 2021	42.52	43.54	42.00	42.84
7340	NYSE	DLX	Fri, Jul 16, 2021	44.70	44.96	43.16	43.43
7339	NYSE	DLX	Thu, Jul 15, 2021	43.49	44.15	43.22	44.08
7338	NYSE	DLX	Wed, Jul 14, 2021	44.34	44.34	43.30	43.61
7337	NYSE	DLX	Tue, Jul 13, 2021	44.09	44.47	43.60	43.81
7336	NYSE	DLX	Mon, Jul 12, 2021	43.50	44.21	43.21	44.18
7335	NYSE	DLX	Fri, Jul 9, 2021	43.40	44.26	43.40	43.66
7334	NYSE	DLX	Thu, Jul 8, 2021	41.96	43.05	41.57	42.48
7333	NYSE	DLX	Wed, Jul 7, 2021	43.29	43.60	42.29	42.69
7332	NYSE	DLX	Tue, Jul 6, 2021	47.13	47.13	43.44	43.60
7331	NYSE	DLX	Fri, Jul 2, 2021	47.83	48.00	47.09	47.19
7330	NYSE	DLX	Thu, Jul 1, 2021	48.23	48.33	47.50	47.76
7329	NYSE	DLX	Wed, Jun 30, 2021	47.00	48.08	47.00	47.77
7328	NYSE	DLX	Tue, Jun 29, 2021	46.97	47.65	46.34	47.15
7327	NYSE	DLX	Mon, Jun 28, 2021	47.71	47.71	45.29	46.79
7326	NYSE	DLX	Fri, Jun 25, 2021	46.24	48.13	45.82	47.71
7325	NYSE	DLX	Thu, Jun 24, 2021	44.53	46.07	44.12	46.00
7324	NYSE	DLX	Wed, Jun 23, 2021	44.20	44.54	43.61	44.25
7323	NYSE	DLX	Tue, Jun 22, 2021	44.15	44.33	43.33	44.18
7322	NYSE	DLX	Mon, Jun 21, 2021	42.93	44.35	42.61	44.19
7321	NYSE	DLX	Fri, Jun 18, 2021	43.04	43.04	41.91	42.33
7320	NYSE	DLX	Thu, Jun 17, 2021	46.06	46.06	43.46	43.76
7319	NYSE	DLX	Wed, Jun 16, 2021	46.57	46.83	45.91	46.18
7318	NYSE	DLX	Tue, Jun 15, 2021	46.98	47.21	46.19	46.78
7317	NYSE	DLX	Mon, Jun 14, 2021	47.62	47.66	46.74	46.82
7316	NYSE	DLX	Fri, Jun 11, 2021	47.55	47.99	47.40	47.62
7315	NYSE	DLX	Thu, Jun 10, 2021	48.19	48.19	47.15	47.20
7314	NYSE	DLX	Wed, Jun 9, 2021	48.07	48.07	47.48	47.76
7313	NYSE	DLX	Tue, Jun 8, 2021	46.87	48.02	46.63	47.95
7312	NYSE	DLX	Mon, Jun 7, 2021	46.78	46.89	45.96	46.74
7311	NYSE	DLX	Fri, Jun 4, 2021	46.42	46.74	45.73	46.67
7310	NYSE	DLX	Thu, Jun 3, 2021	46.21	46.30	45.34	46.16
7309	NYSE	DLX	Wed, Jun 2, 2021	46.45	46.79	46.15	46.45
7308	NYSE	DLX	Tue, Jun 1, 2021	45.76	46.62	45.60	46.57
7307	NYSE	DLX	Fri, May 28, 2021	45.79	45.85	45.29	45.56
7306	NYSE	DLX	Thu, May 27, 2021	45.83	45.93	45.36	45.57
7305	NYSE	DLX	Wed, May 26, 2021	45.01	45.56	44.70	45.45
7304	NYSE	DLX	Tue, May 25, 2021	45.29	45.90	44.74	45.01
7303	NYSE	DLX	Mon, May 24, 2021	44.99	45.47	44.33	45.30
7302	NYSE	DLX	Fri, May 21, 2021	44.88	45.53	44.56	44.91
7301	NYSE	DLX	Thu, May 20, 2021	44.83	44.99	44.36	44.67
7300	NYSE	DLX	Wed, May 19, 2021	45.40	45.40	44.01	44.97
7299	NYSE	DLX	Tue, May 18, 2021	46.32	46.91	45.82	46.00
7298	NYSE	DLX	Mon, May 17, 2021	45.83	46.71	45.32	46.40
7297	NYSE	DLX	Fri, May 14, 2021	45.78	46.21	45.25	45.96
7296	NYSE	DLX	Thu, May 13, 2021	43.49	45.60	43.49	45.47
7295	NYSE	DLX	Wed, May 12, 2021	45.06	45.07	42.97	43.23
7294	NYSE	DLX	Tue, May 11, 2021	46.75	46.94	44.91	45.07
7293	NYSE	DLX	Mon, May 10, 2021	46.87	48.38	46.87	47.43
7292	NYSE	DLX	Fri, May 7, 2021	46.57	47.21	45.93	46.64
7291	NYSE	DLX	Thu, May 6, 2021	47.28	47.80	45.66	46.82
7290	NYSE	DLX	Wed, May 5, 2021	46.18	47.32	45.78	47.16
7289	NYSE	DLX	Tue, May 4, 2021	44.74	46.23	44.74	46.16
7288	NYSE	DLX	Mon, May 3, 2021	44.49	45.14	43.84	44.92
7287	NYSE	DLX	Fri, Apr 30, 2021	43.55	44.09	43.40	44.02
7286	NYSE	DLX	Thu, Apr 29, 2021	44.23	44.68	43.66	44.03
7285	NYSE	DLX	Wed, Apr 28, 2021	44.37	44.58	43.51	43.94
7284	NYSE	DLX	Tue, Apr 27, 2021	44.63	44.63	43.89	44.23
7283	NYSE	DLX	Mon, Apr 26, 2021	44.53	45.55	44.01	44.06
7282	NYSE	DLX	Fri, Apr 23, 2021	43.70	44.89	43.70	44.47
7281	NYSE	DLX	Thu, Apr 22, 2021	44.75	44.77	43.35	43.68
7280	NYSE	DLX	Wed, Apr 21, 2021	42.48	43.79	42.37	43.61
7279	NYSE	DLX	Tue, Apr 20, 2021	42.43	42.76	41.57	42.34
7278	NYSE	DLX	Mon, Apr 19, 2021	43.34	43.64	42.36	42.45
7277	NYSE	DLX	Fri, Apr 16, 2021	42.61	43.88	42.35	43.60
7276	NYSE	DLX	Thu, Apr 15, 2021	43.06	43.06	41.91	42.04
7275	NYSE	DLX	Wed, Apr 14, 2021	42.29	43.03	42.29	42.58
7274	NYSE	DLX	Tue, Apr 13, 2021	42.68	42.80	41.96	42.45
7273	NYSE	DLX	Mon, Apr 12, 2021	42.28	42.64	41.51	42.63
7272	NYSE	DLX	Fri, Apr 9, 2021	42.84	43.21	42.05	42.30
7271	NYSE	DLX	Thu, Apr 8, 2021	42.57	43.05	42.09	42.82
7270	NYSE	DLX	Wed, Apr 7, 2021	43.48	43.94	41.79	42.38
7269	NYSE	DLX	Tue, Apr 6, 2021	43.38	43.92	43.10	43.46
7268	NYSE	DLX	Mon, Apr 5, 2021	42.86	43.44	42.21	43.43
7267	NYSE	DLX	Thu, Apr 1, 2021	42.02	42.60	41.81	42.34
7266	NYSE	DLX	Wed, Mar 31, 2021	42.03	42.65	41.74	41.96
7265	NYSE	DLX	Tue, Mar 30, 2021	40.62	42.09	40.57	42.01
7264	NYSE	DLX	Mon, Mar 29, 2021	40.56	41.46	40.16	40.73
7263	NYSE	DLX	Fri, Mar 26, 2021	39.74	40.93	38.99	40.93
7262	NYSE	DLX	Thu, Mar 25, 2021	37.58	39.51	37.37	39.17
7261	NYSE	DLX	Wed, Mar 24, 2021	39.33	40.37	38.02	38.04
7260	NYSE	DLX	Tue, Mar 23, 2021	40.13	40.80	38.94	39.12
7259	NYSE	DLX	Mon, Mar 22, 2021	41.43	41.53	40.08	40.72
7258	NYSE	DLX	Fri, Mar 19, 2021	42.07	42.25	40.92	41.74
7257	NYSE	DLX	Thu, Mar 18, 2021	41.13	42.93	41.00	41.90
7256	NYSE	DLX	Wed, Mar 17, 2021	39.84	41.26	39.84	41.26
7255	NYSE	DLX	Tue, Mar 16, 2021	40.88	41.12	39.71	39.92
7254	NYSE	DLX	Mon, Mar 15, 2021	41.44	41.88	40.19	40.98
7253	NYSE	DLX	Fri, Mar 12, 2021	41.15	42.37	40.89	41.58
7252	NYSE	DLX	Thu, Mar 11, 2021	41.05	41.14	40.42	41.00
7251	NYSE	DLX	Wed, Mar 10, 2021	39.60	41.17	39.26	40.95
7250	NYSE	DLX	Tue, Mar 9, 2021	41.12	41.33	39.51	39.61
7249	NYSE	DLX	Mon, Mar 8, 2021	40.42	41.43	39.88	40.93
7248	NYSE	DLX	Fri, Mar 5, 2021	39.15	40.08	37.85	39.91
7247	NYSE	DLX	Thu, Mar 4, 2021	40.34	41.12	38.08	38.43
7246	NYSE	DLX	Wed, Mar 3, 2021	40.34	40.82	39.92	40.26
7245	NYSE	DLX	Tue, Mar 2, 2021	41.32	41.32	40.06	40.29
7244	NYSE	DLX	Mon, Mar 1, 2021	40.44	41.44	40.07	41.27
7243	NYSE	DLX	Fri, Feb 26, 2021	40.40	41.07	39.48	39.53
7242	NYSE	DLX	Thu, Feb 25, 2021	41.54	42.11	40.55	40.58
7241	NYSE	DLX	Wed, Feb 24, 2021	42.43	42.98	41.51	41.51
7240	NYSE	DLX	Tue, Feb 23, 2021	41.42	42.57	40.83	42.00
7239	NYSE	DLX	Mon, Feb 22, 2021	39.36	41.60	39.07	41.44
7238	NYSE	DLX	Fri, Feb 19, 2021	39.30	39.73	38.85	39.44
7237	NYSE	DLX	Thu, Feb 18, 2021	38.72	39.46	38.30	39.10
7236	NYSE	DLX	Wed, Feb 17, 2021	38.64	39.26	38.50	38.82
7235	NYSE	DLX	Tue, Feb 16, 2021	37.99	39.02	37.73	38.92
7234	NYSE	DLX	Fri, Feb 12, 2021	37.69	38.21	37.30	37.84
7233	NYSE	DLX	Thu, Feb 11, 2021	39.02	40.13	37.86	37.94
7232	NYSE	DLX	Wed, Feb 10, 2021	37.71	39.31	36.89	39.15
7231	NYSE	DLX	Tue, Feb 9, 2021	37.87	37.97	36.96	37.57
7230	NYSE	DLX	Mon, Feb 8, 2021	37.35	38.36	37.35	37.92
7229	NYSE	DLX	Fri, Feb 5, 2021	37.64	38.25	35.04	37.28
7228	NYSE	DLX	Thu, Feb 4, 2021	36.05	37.57	35.93	37.24
7227	NYSE	DLX	Wed, Feb 3, 2021	35.79	36.40	35.58	36.04
7226	NYSE	DLX	Tue, Feb 2, 2021	35.68	36.00	34.44	35.51
7225	NYSE	DLX	Mon, Feb 1, 2021	34.26	35.27	33.36	35.26
7224	NYSE	DLX	Fri, Jan 29, 2021	35.29	35.94	33.79	33.89
7223	NYSE	DLX	Thu, Jan 28, 2021	37.97	38.50	34.92	35.03
7222	NYSE	DLX	Wed, Jan 27, 2021	34.36	37.72	33.93	37.49
7221	NYSE	DLX	Tue, Jan 26, 2021	34.39	35.22	33.72	35.00
7220	NYSE	DLX	Mon, Jan 25, 2021	33.61	33.89	32.60	33.84
7219	NYSE	DLX	Fri, Jan 22, 2021	32.83	34.05	32.81	33.99
7218	NYSE	DLX	Thu, Jan 21, 2021	33.62	33.63	32.72	33.22
7217	NYSE	DLX	Wed, Jan 20, 2021	33.36	33.61	33.01	33.39
7216	NYSE	DLX	Tue, Jan 19, 2021	35.08	35.25	32.94	33.14
7215	NYSE	DLX	Fri, Jan 15, 2021	33.93	34.99	33.31	34.76
7214	NYSE	DLX	Thu, Jan 14, 2021	32.83	35.34	32.49	34.48
7213	NYSE	DLX	Wed, Jan 13, 2021	32.73	32.89	31.83	32.49
7212	NYSE	DLX	Tue, Jan 12, 2021	31.97	32.82	31.87	32.67
7211	NYSE	DLX	Mon, Jan 11, 2021	30.77	31.99	30.77	31.92
7210	NYSE	DLX	Fri, Jan 8, 2021	32.76	32.76	31.10	31.24
7209	NYSE	DLX	Thu, Jan 7, 2021	33.19	33.49	31.34	32.61
7208	NYSE	DLX	Wed, Jan 6, 2021	32.13	34.55	31.96	33.03
7207	NYSE	DLX	Tue, Jan 5, 2021	29.48	32.41	29.48	31.50
7206	NYSE	DLX	Mon, Jan 4, 2021	29.17	29.57	28.59	29.15
7205	NYSE	DLX	Thu, Dec 31, 2020	28.19	29.68	28.16	29.20
7204	NYSE	DLX	Wed, Dec 30, 2020	27.84	28.37	27.79	28.21
7203	NYSE	DLX	Tue, Dec 29, 2020	27.03	27.76	26.83	27.74
7202	NYSE	DLX	Mon, Dec 28, 2020	26.33	27.13	26.15	26.93
7201	NYSE	DLX	Thu, Dec 24, 2020	25.39	26.22	25.20	26.14
7200	NYSE	DLX	Wed, Dec 23, 2020	24.79	25.26	24.79	25.13
7199	NYSE	DLX	Tue, Dec 22, 2020	25.36	25.72	24.58	24.79
7198	NYSE	DLX	Mon, Dec 21, 2020	25.95	26.06	24.58	25.38
7197	NYSE	DLX	Fri, Dec 18, 2020	27.39	27.66	26.48	26.56
7196	NYSE	DLX	Thu, Dec 17, 2020	27.05	27.46	26.40	27.39
7195	NYSE	DLX	Wed, Dec 16, 2020	28.50	28.94	27.00	27.03
7194	NYSE	DLX	Tue, Dec 15, 2020	27.91	28.52	27.02	28.25
7193	NYSE	DLX	Mon, Dec 14, 2020	27.79	28.99	27.37	27.62
7192	NYSE	DLX	Fri, Dec 11, 2020	26.98	27.57	26.83	27.31
7191	NYSE	DLX	Thu, Dec 10, 2020	27.22	27.56	27.00	27.31
7190	NYSE	DLX	Wed, Dec 9, 2020	27.35	28.00	27.18	27.66
7189	NYSE	DLX	Tue, Dec 8, 2020	27.53	28.02	26.76	27.11
7188	NYSE	DLX	Mon, Dec 7, 2020	27.76	28.45	27.27	27.89
7187	NYSE	DLX	Fri, Dec 4, 2020	26.46	27.75	26.23	27.69
7186	NYSE	DLX	Thu, Dec 3, 2020	26.08	26.59	25.79	26.15
7185	NYSE	DLX	Wed, Dec 2, 2020	25.82	26.31	25.39	26.00
7184	NYSE	DLX	Tue, Dec 1, 2020	26.06	26.57	25.55	25.74
7183	NYSE	DLX	Mon, Nov 30, 2020	27.26	27.33	25.72	25.74
7182	NYSE	DLX	Fri, Nov 27, 2020	28.13	28.60	27.03	27.55
7181	NYSE	DLX	Wed, Nov 25, 2020	28.62	28.90	27.94	28.29
7180	NYSE	DLX	Tue, Nov 24, 2020	27.23	28.79	27.09	28.73
7179	NYSE	DLX	Mon, Nov 23, 2020	26.06	27.11	25.85	26.98
7178	NYSE	DLX	Fri, Nov 20, 2020	26.03	26.23	25.25	25.80
7177	NYSE	DLX	Thu, Nov 19, 2020	27.03	27.30	26.00	26.41
7176	NYSE	DLX	Wed, Nov 18, 2020	26.96	27.37	26.39	27.21
7175	NYSE	DLX	Tue, Nov 17, 2020	26.35	26.95	25.46	26.88
7174	NYSE	DLX	Mon, Nov 16, 2020	27.00	27.43	26.32	26.96
7173	NYSE	DLX	Fri, Nov 13, 2020	24.58	26.34	24.58	26.15
7172	NYSE	DLX	Thu, Nov 12, 2020	24.76	25.00	23.88	24.40
7171	NYSE	DLX	Wed, Nov 11, 2020	26.13	26.35	24.70	25.09
7170	NYSE	DLX	Tue, Nov 10, 2020	25.45	26.39	24.51	26.39
7169	NYSE	DLX	Mon, Nov 9, 2020	23.48	25.81	23.39	24.86
7168	NYSE	DLX	Fri, Nov 6, 2020	25.00	25.00	21.60	21.69
7167	NYSE	DLX	Thu, Nov 5, 2020	22.56	23.21	22.51	22.86
7166	NYSE	DLX	Wed, Nov 4, 2020	22.33	22.68	21.94	22.25
7165	NYSE	DLX	Tue, Nov 3, 2020	22.74	23.06	22.51	22.72
7164	NYSE	DLX	Mon, Nov 2, 2020	21.83	22.44	21.68	22.17
7163	NYSE	DLX	Fri, Oct 30, 2020	21.76	21.95	20.89	21.44
7162	NYSE	DLX	Thu, Oct 29, 2020	21.99	22.59	21.76	21.78
7161	NYSE	DLX	Wed, Oct 28, 2020	22.55	22.68	21.78	22.21
7160	NYSE	DLX	Tue, Oct 27, 2020	24.27	24.41	23.02	23.02
7159	NYSE	DLX	Mon, Oct 26, 2020	25.23	25.27	24.20	24.52
7158	NYSE	DLX	Fri, Oct 23, 2020	25.82	26.01	25.45	25.66
7157	NYSE	DLX	Thu, Oct 22, 2020	25.61	25.73	25.11	25.55
7156	NYSE	DLX	Wed, Oct 21, 2020	25.18	25.59	24.76	25.51
7155	NYSE	DLX	Tue, Oct 20, 2020	25.17	25.59	24.81	25.29
7154	NYSE	DLX	Mon, Oct 19, 2020	25.44	25.84	24.93	24.98
7153	NYSE	DLX	Fri, Oct 16, 2020	25.94	25.94	25.11	25.39
7152	NYSE	DLX	Thu, Oct 15, 2020	24.58	26.15	24.58	25.98
7151	NYSE	DLX	Wed, Oct 14, 2020	24.54	25.62	24.34	25.00
7150	NYSE	DLX	Tue, Oct 13, 2020	24.90	25.18	23.72	24.50
7149	NYSE	DLX	Mon, Oct 12, 2020	24.92	25.67	24.47	25.14
7148	NYSE	DLX	Fri, Oct 9, 2020	26.54	26.61	24.88	24.92
7147	NYSE	DLX	Thu, Oct 8, 2020	26.43	26.53	25.80	26.31
7146	NYSE	DLX	Wed, Oct 7, 2020	26.23	26.81	25.73	26.10
7145	NYSE	DLX	Tue, Oct 6, 2020	26.85	27.08	25.98	26.00
7144	NYSE	DLX	Mon, Oct 5, 2020	26.57	26.95	26.33	26.55
7143	NYSE	DLX	Fri, Oct 2, 2020	25.15	26.50	25.15	26.36
7142	NYSE	DLX	Thu, Oct 1, 2020	25.70	26.22	25.30	25.69
7141	NYSE	DLX	Wed, Sep 30, 2020	25.94	26.61	25.62	25.73
7140	NYSE	DLX	Tue, Sep 29, 2020	25.86	25.99	25.00	25.62
7139	NYSE	DLX	Mon, Sep 28, 2020	25.53	26.35	25.53	25.97
7138	NYSE	DLX	Fri, Sep 25, 2020	24.56	25.17	24.56	25.10
7137	NYSE	DLX	Thu, Sep 24, 2020	24.68	25.22	24.12	24.81
7136	NYSE	DLX	Wed, Sep 23, 2020	25.93	26.20	24.53	24.55
7135	NYSE	DLX	Tue, Sep 22, 2020	25.50	26.25	25.13	25.70
7134	NYSE	DLX	Mon, Sep 21, 2020	25.84	25.94	24.95	25.43
7133	NYSE	DLX	Fri, Sep 18, 2020	27.39	27.39	25.96	26.48
7132	NYSE	DLX	Thu, Sep 17, 2020	26.77	27.39	26.49	27.17
7131	NYSE	DLX	Wed, Sep 16, 2020	26.44	27.41	26.19	27.01
7130	NYSE	DLX	Tue, Sep 15, 2020	26.47	27.03	25.91	26.39
7129	NYSE	DLX	Mon, Sep 14, 2020	26.48	26.48	25.80	26.14
7128	NYSE	DLX	Fri, Sep 11, 2020	26.64	26.64	25.58	26.13
7127	NYSE	DLX	Thu, Sep 10, 2020	27.24	27.42	26.67	26.69
7126	NYSE	DLX	Wed, Sep 9, 2020	27.60	27.72	26.83	27.00
7125	NYSE	DLX	Tue, Sep 8, 2020	28.20	28.21	27.37	27.45
7124	NYSE	DLX	Fri, Sep 4, 2020	28.68	28.84	27.93	28.39
7123	NYSE	DLX	Thu, Sep 3, 2020	29.06	30.00	27.70	27.91
7122	NYSE	DLX	Wed, Sep 2, 2020	27.89	29.03	27.70	28.93
7121	NYSE	DLX	Tue, Sep 1, 2020	28.16	28.58	27.77	27.94
7120	NYSE	DLX	Mon, Aug 31, 2020	29.32	29.32	28.25	28.40
7119	NYSE	DLX	Fri, Aug 28, 2020	29.74	29.84	28.69	29.35
7118	NYSE	DLX	Thu, Aug 27, 2020	29.28	30.20	29.24	29.50
7117	NYSE	DLX	Wed, Aug 26, 2020	29.49	29.87	29.04	29.08
7116	NYSE	DLX	Tue, Aug 25, 2020	29.72	29.86	28.83	29.70
7115	NYSE	DLX	Mon, Aug 24, 2020	29.13	29.75	28.41	29.55
7114	NYSE	DLX	Fri, Aug 21, 2020	29.09	29.25	28.51	28.76
7113	NYSE	DLX	Thu, Aug 20, 2020	29.82	30.19	29.58	29.40
7112	NYSE	DLX	Wed, Aug 19, 2020	29.72	30.65	29.50	30.16
7111	NYSE	DLX	Tue, Aug 18, 2020	30.26	30.55	29.57	29.73
7110	NYSE	DLX	Mon, Aug 17, 2020	30.44	30.85	29.68	30.41
7109	NYSE	DLX	Fri, Aug 14, 2020	29.33	30.83	28.87	30.59
7108	NYSE	DLX	Thu, Aug 13, 2020	30.76	30.89	29.74	29.82
7107	NYSE	DLX	Wed, Aug 12, 2020	30.95	31.04	30.06	31.01
7106	NYSE	DLX	Tue, Aug 11, 2020	30.88	32.21	30.33	30.49
7105	NYSE	DLX	Mon, Aug 10, 2020	28.98	30.85	28.98	30.46
7104	NYSE	DLX	Fri, Aug 7, 2020	28.25	29.01	27.75	28.98
7103	NYSE	DLX	Thu, Aug 6, 2020	28.37	28.70	28.10	28.38
7102	NYSE	DLX	Wed, Aug 5, 2020	28.36	28.69	27.74	28.46
7101	NYSE	DLX	Tue, Aug 4, 2020	29.53	30.04	28.02	28.17
7100	NYSE	DLX	Mon, Aug 3, 2020	28.43	30.38	28.15	29.37
7099	NYSE	DLX	Fri, Jul 31, 2020	26.29	29.00	26.16	28.23
7098	NYSE	DLX	Thu, Jul 30, 2020	24.00	25.42	24.00	25.16
7097	NYSE	DLX	Wed, Jul 29, 2020	21.75	25.00	21.74	24.83
7096	NYSE	DLX	Tue, Jul 28, 2020	20.38	21.47	20.38	20.73
7095	NYSE	DLX	Mon, Jul 27, 2020	20.50	20.71	19.99	20.44
7094	NYSE	DLX	Fri, Jul 24, 2020	21.70	21.88	20.52	20.63
7093	NYSE	DLX	Thu, Jul 23, 2020	21.14	22.00	21.02	21.53
7092	NYSE	DLX	Wed, Jul 22, 2020	20.97	21.36	20.39	21.35
7091	NYSE	DLX	Tue, Jul 21, 2020	20.60	21.49	20.37	21.27
7090	NYSE	DLX	Mon, Jul 20, 2020	21.30	21.42	20.17	20.36
7089	NYSE	DLX	Fri, Jul 17, 2020	21.69	21.97	21.12	21.46
7088	NYSE	DLX	Thu, Jul 16, 2020	21.45	21.87	21.22	21.73
7087	NYSE	DLX	Wed, Jul 15, 2020	20.41	21.81	20.00	21.54
7086	NYSE	DLX	Tue, Jul 14, 2020	19.60	19.81	18.90	19.61
7085	NYSE	DLX	Mon, Jul 13, 2020	20.16	20.24	19.11	19.68
7084	NYSE	DLX	Fri, Jul 10, 2020	19.24	20.07	19.08	19.76
7083	NYSE	DLX	Thu, Jul 9, 2020	20.65	20.67	19.11	19.14
7082	NYSE	DLX	Wed, Jul 8, 2020	21.31	21.35	20.45	20.64
7081	NYSE	DLX	Tue, Jul 7, 2020	21.58	21.96	21.29	21.32
7080	NYSE	DLX	Mon, Jul 6, 2020	21.93	22.65	21.35	21.84
7079	NYSE	DLX	Thu, Jul 2, 2020	23.17	23.29	21.44	21.49
7078	NYSE	DLX	Wed, Jul 1, 2020	23.50	23.85	22.24	22.59
7077	NYSE	DLX	Tue, Jun 30, 2020	23.82	23.93	22.93	23.54
7076	NYSE	DLX	Mon, Jun 29, 2020	22.76	24.32	22.44	24.05
7075	NYSE	DLX	Fri, Jun 26, 2020	22.52	22.65	21.83	22.35
7074	NYSE	DLX	Thu, Jun 25, 2020	22.34	22.61	21.84	22.57
7073	NYSE	DLX	Wed, Jun 24, 2020	22.60	22.62	21.79	22.44
7072	NYSE	DLX	Tue, Jun 23, 2020	23.00	23.15	22.13	22.94
7071	NYSE	DLX	Mon, Jun 22, 2020	21.95	22.69	20.92	22.59
7070	NYSE	DLX	Fri, Jun 19, 2020	23.79	23.82	22.14	22.24
7069	NYSE	DLX	Thu, Jun 18, 2020	23.46	24.24	23.05	23.45
7068	NYSE	DLX	Wed, Jun 17, 2020	25.00	25.17	23.72	23.87
7067	NYSE	DLX	Tue, Jun 16, 2020	26.12	26.18	24.54	24.95
7066	NYSE	DLX	Mon, Jun 15, 2020	23.41	25.09	23.19	24.73
7065	NYSE	DLX	Fri, Jun 12, 2020	25.15	25.37	23.46	24.47
7064	NYSE	DLX	Thu, Jun 11, 2020	24.45	25.52	23.65	23.91
7063	NYSE	DLX	Wed, Jun 10, 2020	30.72	30.78	25.78	25.99
7062	NYSE	DLX	Tue, Jun 9, 2020	31.02	32.02	29.80	30.93
7061	NYSE	DLX	Mon, Jun 8, 2020	29.46	31.86	29.37	31.80
7060	NYSE	DLX	Fri, Jun 5, 2020	30.00	30.94	28.55	28.74
7059	NYSE	DLX	Thu, Jun 4, 2020	26.66	29.12	26.00	28.66
7058	NYSE	DLX	Wed, Jun 3, 2020	23.81	27.88	23.78	26.99
7057	NYSE	DLX	Tue, Jun 2, 2020	23.85	24.08	23.13	23.18
7056	NYSE	DLX	Mon, Jun 1, 2020	23.45	24.27	23.42	23.58
7055	NYSE	DLX	Fri, May 29, 2020	25.00	25.42	23.27	23.33
7054	NYSE	DLX	Thu, May 28, 2020	27.12	27.34	25.41	25.56
7053	NYSE	DLX	Wed, May 27, 2020	25.25	27.02	24.95	26.91
7052	NYSE	DLX	Tue, May 26, 2020	24.23	25.36	24.21	24.42
7051	NYSE	DLX	Fri, May 22, 2020	22.91	23.23	22.62	23.14
7050	NYSE	DLX	Thu, May 21, 2020	22.40	23.09	22.40	22.74
7049	NYSE	DLX	Wed, May 20, 2020	22.19	22.52	21.71	22.25
7048	NYSE	DLX	Tue, May 19, 2020	21.61	22.58	21.52	21.87
7047	NYSE	DLX	Mon, May 18, 2020	20.45	21.62	20.20	21.49
7046	NYSE	DLX	Fri, May 15, 2020	20.12	20.28	19.35	19.50
7045	NYSE	DLX	Thu, May 14, 2020	19.58	21.05	18.90	20.25
7044	NYSE	DLX	Wed, May 13, 2020	21.83	21.83	19.85	20.05
7043	NYSE	DLX	Tue, May 12, 2020	24.52	24.60	22.08	22.12
7042	NYSE	DLX	Mon, May 11, 2020	24.51	24.71	23.82	24.53
7041	NYSE	DLX	Fri, May 8, 2020	26.83	27.42	24.15	24.98
7040	NYSE	DLX	Thu, May 7, 2020	24.81	25.82	24.79	25.54
7039	NYSE	DLX	Wed, May 6, 2020	25.65	25.93	24.40	24.46
7038	NYSE	DLX	Tue, May 5, 2020	27.40	27.59	25.66	25.70
7037	NYSE	DLX	Mon, May 4, 2020	26.66	26.97	26.00	26.51
7036	NYSE	DLX	Fri, May 1, 2020	27.31	27.50	26.34	27.24
7035	NYSE	DLX	Thu, Apr 30, 2020	28.52	28.89	27.33	28.17
7034	NYSE	DLX	Wed, Apr 29, 2020	30.00	30.05	28.95	29.39
7033	NYSE	DLX	Tue, Apr 28, 2020	29.23	29.31	28.34	28.83
7032	NYSE	DLX	Mon, Apr 27, 2020	26.47	28.51	26.34	28.14
7031	NYSE	DLX	Fri, Apr 24, 2020	26.41	26.54	24.88	26.12
7030	NYSE	DLX	Thu, Apr 23, 2020	25.88	26.83	25.86	26.33
7029	NYSE	DLX	Wed, Apr 22, 2020	25.72	25.94	25.45	25.81
7028	NYSE	DLX	Tue, Apr 21, 2020	24.27	25.28	24.00	25.07
7027	NYSE	DLX	Mon, Apr 20, 2020	25.68	26.04	24.71	25.09
7026	NYSE	DLX	Fri, Apr 17, 2020	25.09	26.75	25.09	26.49
7025	NYSE	DLX	Thu, Apr 16, 2020	25.23	25.23	23.12	24.03
7024	NYSE	DLX	Wed, Apr 15, 2020	28.27	28.67	25.20	25.23
7023	NYSE	DLX	Tue, Apr 14, 2020	30.78	30.87	28.90	29.48
7022	NYSE	DLX	Mon, Apr 13, 2020	30.00	30.18	28.71	29.69
7021	NYSE	DLX	Thu, Apr 9, 2020	28.32	30.37	28.11	30.09
7020	NYSE	DLX	Wed, Apr 8, 2020	25.96	27.76	25.34	27.52
7019	NYSE	DLX	Tue, Apr 7, 2020	25.24	26.83	25.00	25.49
7018	NYSE	DLX	Mon, Apr 6, 2020	23.65	24.48	23.29	24.36
7017	NYSE	DLX	Fri, Apr 3, 2020	24.81	25.53	22.44	22.73
7016	NYSE	DLX	Thu, Apr 2, 2020	24.96	25.85	24.52	25.09
7015	NYSE	DLX	Wed, Apr 1, 2020	24.96	25.41	24.45	25.21
7014	NYSE	DLX	Tue, Mar 31, 2020	25.73	26.38	25.45	25.93
7013	NYSE	DLX	Mon, Mar 30, 2020	25.42	26.16	25.05	25.91
7012	NYSE	DLX	Fri, Mar 27, 2020	25.07	26.14	24.72	25.21
7011	NYSE	DLX	Thu, Mar 26, 2020	25.00	26.48	24.93	26.39
7010	NYSE	DLX	Wed, Mar 25, 2020	24.84	25.94	23.62	24.95
7009	NYSE	DLX	Tue, Mar 24, 2020	23.43	25.03	22.99	24.95
7008	NYSE	DLX	Mon, Mar 23, 2020	22.13	22.61	20.13	22.29
7007	NYSE	DLX	Fri, Mar 20, 2020	22.02	23.78	21.23	22.17
7006	NYSE	DLX	Thu, Mar 19, 2020	20.20	23.01	19.57	22.13
7005	NYSE	DLX	Wed, Mar 18, 2020	23.68	24.72	20.18	20.30
7004	NYSE	DLX	Tue, Mar 17, 2020	26.17	26.41	22.50	25.03
7003	NYSE	DLX	Mon, Mar 16, 2020	27.00	27.88	25.15	25.57
7002	NYSE	DLX	Fri, Mar 13, 2020	27.77	29.93	26.63	29.93
7001	NYSE	DLX	Thu, Mar 12, 2020	27.27	28.63	26.44	26.51
7000	NYSE	DLX	Wed, Mar 11, 2020	28.76	30.36	28.31	29.07
6999	NYSE	DLX	Tue, Mar 10, 2020	29.50	29.96	27.05	29.65
6998	NYSE	DLX	Mon, Mar 9, 2020	28.64	28.98	27.53	28.46
6997	NYSE	DLX	Fri, Mar 6, 2020	29.55	31.31	29.49	30.63
6996	NYSE	DLX	Thu, Mar 5, 2020	31.82	31.97	30.10	30.66
6995	NYSE	DLX	Wed, Mar 4, 2020	31.96	32.65	31.24	32.58
6994	NYSE	DLX	Tue, Mar 3, 2020	32.89	33.49	31.31	31.49
6993	NYSE	DLX	Mon, Mar 2, 2020	33.53	33.72	32.27	33.11
6992	NYSE	DLX	Fri, Feb 28, 2020	33.66	34.02	32.59	33.30
6991	NYSE	DLX	Thu, Feb 27, 2020	35.30	35.51	34.36	34.36
6990	NYSE	DLX	Wed, Feb 26, 2020	37.73	37.88	35.94	35.94
6989	NYSE	DLX	Tue, Feb 25, 2020	38.65	38.79	37.44	37.62
6988	NYSE	DLX	Mon, Feb 24, 2020	37.95	38.78	37.54	38.49
6987	NYSE	DLX	Fri, Feb 21, 2020	38.79	39.59	38.41	39.11
6986	NYSE	DLX	Thu, Feb 20, 2020	38.95	39.17	38.32	38.91
6985	NYSE	DLX	Wed, Feb 19, 2020	39.70	39.86	39.07	39.11
6984	NYSE	DLX	Tue, Feb 18, 2020	39.99	40.08	39.50	39.62
6983	NYSE	DLX	Fri, Feb 14, 2020	40.45	40.72	39.96	40.26
6982	NYSE	DLX	Thu, Feb 13, 2020	40.64	41.03	39.86	40.53
6981	NYSE	DLX	Wed, Feb 12, 2020	41.42	41.65	40.66	40.91
6980	NYSE	DLX	Tue, Feb 11, 2020	42.06	42.34	41.20	41.27
6979	NYSE	DLX	Mon, Feb 10, 2020	42.58	42.97	41.85	42.09
6978	NYSE	DLX	Fri, Feb 7, 2020	46.19	47.50	41.10	42.75
6977	NYSE	DLX	Thu, Feb 6, 2020	49.25	49.30	48.17	48.60
6976	NYSE	DLX	Wed, Feb 5, 2020	48.89	49.12	48.60	49.01
6975	NYSE	DLX	Tue, Feb 4, 2020	48.55	48.84	48.31	48.40
6974	NYSE	DLX	Mon, Feb 3, 2020	48.46	49.17	47.53	47.91
6973	NYSE	DLX	Fri, Jan 31, 2020	49.20	49.53	48.20	48.20
6972	NYSE	DLX	Thu, Jan 30, 2020	48.69	49.18	47.89	49.15
6971	NYSE	DLX	Wed, Jan 29, 2020	48.70	49.36	48.68	49.09
6970	NYSE	DLX	Tue, Jan 28, 2020	48.28	48.74	48.03	48.62
6969	NYSE	DLX	Mon, Jan 27, 2020	47.76	48.71	47.51	48.01
6968	NYSE	DLX	Fri, Jan 24, 2020	49.32	49.65	48.18	48.61
6967	NYSE	DLX	Thu, Jan 23, 2020	49.01	49.57	48.35	49.23
6966	NYSE	DLX	Wed, Jan 22, 2020	49.18	49.53	48.78	49.08
6965	NYSE	DLX	Tue, Jan 21, 2020	49.14	49.35	48.70	49.10
6964	NYSE	DLX	Fri, Jan 17, 2020	49.44	49.79	49.08	49.39
6963	NYSE	DLX	Thu, Jan 16, 2020	48.32	49.25	48.22	49.19
6962	NYSE	DLX	Wed, Jan 15, 2020	48.37	48.86	47.81	48.05
6961	NYSE	DLX	Tue, Jan 14, 2020	47.97	48.55	47.67	48.49
6960	NYSE	DLX	Mon, Jan 13, 2020	47.55	47.99	47.17	47.97
6959	NYSE	DLX	Fri, Jan 10, 2020	47.33	47.55	46.92	47.48
6958	NYSE	DLX	Thu, Jan 9, 2020	47.86	47.91	47.18	47.41
6957	NYSE	DLX	Wed, Jan 8, 2020	48.06	48.34	47.30	47.61
6956	NYSE	DLX	Tue, Jan 7, 2020	48.56	48.70	47.51	48.15
6955	NYSE	DLX	Mon, Jan 6, 2020	49.00	49.28	48.32	48.83
6954	NYSE	DLX	Fri, Jan 3, 2020	49.19	49.46	48.62	49.35
6953	NYSE	DLX	Thu, Jan 2, 2020	50.24	50.40	49.11	49.74
6952	NYSE	DLX	Tue, Dec 31, 2019	49.93	50.42	49.84	49.92
6951	NYSE	DLX	Mon, Dec 30, 2019	49.96	50.53	49.55	50.07
6950	NYSE	DLX	Fri, Dec 27, 2019	50.38	50.38	49.83	50.07
6949	NYSE	DLX	Thu, Dec 26, 2019	50.59	50.95	49.94	50.15
6948	NYSE	DLX	Tue, Dec 24, 2019	50.99	50.99	50.45	50.58
6947	NYSE	DLX	Mon, Dec 23, 2019	51.06	51.25	50.55	51.00
6946	NYSE	DLX	Fri, Dec 20, 2019	50.54	50.98	50.05	50.94
6945	NYSE	DLX	Thu, Dec 19, 2019	51.04	51.04	50.27	50.44
6944	NYSE	DLX	Wed, Dec 18, 2019	51.09	51.09	50.48	51.02
6943	NYSE	DLX	Tue, Dec 17, 2019	50.42	51.02	49.53	50.98
6942	NYSE	DLX	Mon, Dec 16, 2019	50.99	51.44	50.28	50.36
6941	NYSE	DLX	Fri, Dec 13, 2019	50.50	51.07	49.97	50.60
6940	NYSE	DLX	Thu, Dec 12, 2019	50.25	51.03	49.84	50.50
6939	NYSE	DLX	Wed, Dec 11, 2019	50.32	50.72	49.98	50.36
6938	NYSE	DLX	Tue, Dec 10, 2019	50.76	50.76	50.08	50.28
6937	NYSE	DLX	Mon, Dec 9, 2019	50.87	51.40	50.59	50.80
6936	NYSE	DLX	Fri, Dec 6, 2019	51.75	52.06	51.01	51.09
6935	NYSE	DLX	Thu, Dec 5, 2019	50.77	51.32	50.47	51.25
6934	NYSE	DLX	Wed, Dec 4, 2019	50.52	51.56	50.52	50.64
6933	NYSE	DLX	Tue, Dec 3, 2019	49.82	50.35	49.59	50.31
6932	NYSE	DLX	Mon, Dec 2, 2019	51.05	51.27	50.31	50.43
6931	NYSE	DLX	Fri, Nov 29, 2019	51.82	51.92	51.05	51.08
6930	NYSE	DLX	Wed, Nov 27, 2019	52.56	52.64	51.84	52.16
6929	NYSE	DLX	Tue, Nov 26, 2019	50.84	52.61	50.84	52.47
6928	NYSE	DLX	Mon, Nov 25, 2019	50.14	51.93	50.13	50.89
6927	NYSE	DLX	Fri, Nov 22, 2019	50.24	50.52	50.01	50.03
6926	NYSE	DLX	Thu, Nov 21, 2019	50.67	50.67	49.63	50.00
6925	NYSE	DLX	Wed, Nov 20, 2019	49.73	50.76	49.73	50.34
6924	NYSE	DLX	Tue, Nov 19, 2019	51.05	51.11	50.23	50.24
6923	NYSE	DLX	Mon, Nov 18, 2019	50.64	51.30	50.51	51.03
6922	NYSE	DLX	Fri, Nov 15, 2019	51.43	51.49	50.77	51.00
6921	NYSE	DLX	Thu, Nov 14, 2019	50.34	51.36	50.28	50.82
6920	NYSE	DLX	Wed, Nov 13, 2019	49.33	50.61	49.17	50.44
6919	NYSE	DLX	Tue, Nov 12, 2019	50.62	50.66	49.11	49.84
6918	NYSE	DLX	Mon, Nov 11, 2019	50.69	51.18	50.68	50.75
6917	NYSE	DLX	Fri, Nov 8, 2019	52.21	52.40	50.80	51.27
6916	NYSE	DLX	Thu, Nov 7, 2019	51.99	52.69	51.90	52.46
6915	NYSE	DLX	Wed, Nov 6, 2019	51.54	51.86	51.22	51.50
6914	NYSE	DLX	Tue, Nov 5, 2019	50.81	51.96	50.81	51.61
6913	NYSE	DLX	Mon, Nov 4, 2019	50.24	50.75	49.75	50.58
6912	NYSE	DLX	Fri, Nov 1, 2019	52.20	52.41	49.55	50.00
6911	NYSE	DLX	Thu, Oct 31, 2019	52.43	52.45	51.22	51.83
6910	NYSE	DLX	Wed, Oct 30, 2019	53.26	53.26	52.37	52.73
6909	NYSE	DLX	Tue, Oct 29, 2019	53.64	54.15	53.09	53.43
6908	NYSE	DLX	Mon, Oct 28, 2019	51.70	53.89	51.70	53.75
6907	NYSE	DLX	Fri, Oct 25, 2019	50.00	53.93	49.75	51.49
6906	NYSE	DLX	Thu, Oct 24, 2019	49.51	49.86	49.15	49.50
6905	NYSE	DLX	Wed, Oct 23, 2019	48.97	49.32	48.67	49.26
6904	NYSE	DLX	Tue, Oct 22, 2019	48.42	49.04	47.79	48.85
6903	NYSE	DLX	Mon, Oct 21, 2019	48.80	49.29	48.38	48.42
6902	NYSE	DLX	Fri, Oct 18, 2019	47.72	48.63	47.72	48.38
6901	NYSE	DLX	Thu, Oct 17, 2019	47.63	48.15	47.09	48.02
6900	NYSE	DLX	Wed, Oct 16, 2019	47.10	48.26	47.07	47.32
6899	NYSE	DLX	Tue, Oct 15, 2019	45.79	47.11	45.32	47.10
6898	NYSE	DLX	Mon, Oct 14, 2019	45.31	45.87	45.17	45.55
6897	NYSE	DLX	Fri, Oct 11, 2019	45.95	46.70	45.51	45.54
6896	NYSE	DLX	Thu, Oct 10, 2019	45.34	46.21	44.96	45.10
6895	NYSE	DLX	Wed, Oct 9, 2019	45.34	45.53	44.84	45.18
6894	NYSE	DLX	Tue, Oct 8, 2019	44.62	45.47	44.43	44.82
6893	NYSE	DLX	Mon, Oct 7, 2019	45.48	45.53	44.84	45.25
6892	NYSE	DLX	Fri, Oct 4, 2019	45.64	46.14	45.06	45.45
6891	NYSE	DLX	Thu, Oct 3, 2019	46.10	46.18	45.14	45.64
6890	NYSE	DLX	Wed, Oct 2, 2019	47.94	48.01	45.94	46.20
6889	NYSE	DLX	Tue, Oct 1, 2019	49.44	49.63	48.32	48.33
6888	NYSE	DLX	Mon, Sep 30, 2019	49.10	49.46	48.83	49.16
6887	NYSE	DLX	Fri, Sep 27, 2019	48.07	48.94	48.07	48.88
6886	NYSE	DLX	Thu, Sep 26, 2019	47.70	48.16	47.47	47.95
6885	NYSE	DLX	Wed, Sep 25, 2019	46.27	47.91	46.27	47.70
6884	NYSE	DLX	Tue, Sep 24, 2019	46.88	47.17	45.65	46.19
6883	NYSE	DLX	Mon, Sep 23, 2019	46.60	47.26	46.36	46.93
6882	NYSE	DLX	Fri, Sep 20, 2019	47.86	47.95	46.96	46.97
6881	NYSE	DLX	Thu, Sep 19, 2019	48.03	48.61	47.80	47.80
6880	NYSE	DLX	Wed, Sep 18, 2019	48.37	48.41	47.62	47.85
6879	NYSE	DLX	Tue, Sep 17, 2019	48.64	48.64	48.12	48.32
6878	NYSE	DLX	Mon, Sep 16, 2019	48.53	49.15	48.27	48.89
6877	NYSE	DLX	Fri, Sep 13, 2019	48.91	49.33	48.45	48.95
6876	NYSE	DLX	Thu, Sep 12, 2019	49.52	49.57	48.18	48.89
6875	NYSE	DLX	Wed, Sep 11, 2019	49.30	49.69	48.49	49.57
6874	NYSE	DLX	Tue, Sep 10, 2019	47.61	48.97	47.11	48.92
6873	NYSE	DLX	Mon, Sep 9, 2019	46.85	47.63	46.48	47.59
6872	NYSE	DLX	Fri, Sep 6, 2019	46.89	47.01	46.11	46.51
6871	NYSE	DLX	Thu, Sep 5, 2019	46.49	47.55	46.29	46.74
6870	NYSE	DLX	Wed, Sep 4, 2019	45.87	46.09	45.37	45.70
6869	NYSE	DLX	Tue, Sep 3, 2019	45.84	46.12	45.11	45.36
6868	NYSE	DLX	Fri, Aug 30, 2019	46.00	46.31	45.58	46.08
6867	NYSE	DLX	Thu, Aug 29, 2019	45.04	45.94	45.04	45.94
6866	NYSE	DLX	Wed, Aug 28, 2019	43.88	44.76	43.30	44.42
6865	NYSE	DLX	Tue, Aug 27, 2019	45.18	45.27	43.96	44.00
6864	NYSE	DLX	Mon, Aug 26, 2019	44.67	44.92	44.40	44.75
6863	NYSE	DLX	Fri, Aug 23, 2019	45.06	45.57	43.96	44.05
6862	NYSE	DLX	Thu, Aug 22, 2019	45.46	45.76	45.08	45.27
6861	NYSE	DLX	Wed, Aug 21, 2019	45.59	45.77	45.00	45.22
6860	NYSE	DLX	Tue, Aug 20, 2019	45.41	45.41	44.67	44.97
6859	NYSE	DLX	Mon, Aug 19, 2019	45.88	46.00	45.38	45.52
6858	NYSE	DLX	Fri, Aug 16, 2019	44.32	45.81	44.32	45.22
6857	NYSE	DLX	Thu, Aug 15, 2019	44.13	44.55	43.84	44.03
6856	NYSE	DLX	Wed, Aug 14, 2019	43.43	44.12	42.55	43.83
6855	NYSE	DLX	Tue, Aug 13, 2019	43.91	45.16	43.84	44.22
6854	NYSE	DLX	Mon, Aug 12, 2019	43.77	44.35	43.65	44.07
6853	NYSE	DLX	Fri, Aug 9, 2019	44.11	44.27	43.43	44.00
6852	NYSE	DLX	Thu, Aug 8, 2019	42.90	44.25	42.89	44.23
6851	NYSE	DLX	Wed, Aug 7, 2019	42.09	42.64	41.50	42.56
6850	NYSE	DLX	Tue, Aug 6, 2019	42.21	42.78	41.96	42.70
6849	NYSE	DLX	Mon, Aug 5, 2019	42.65	42.75	41.46	41.91
6848	NYSE	DLX	Fri, Aug 2, 2019	43.79	43.97	43.20	43.49
6847	NYSE	DLX	Thu, Aug 1, 2019	44.74	45.83	43.83	44.20
6846	NYSE	DLX	Wed, Jul 31, 2019	43.84	45.03	43.84	44.62
6845	NYSE	DLX	Tue, Jul 30, 2019	43.29	43.82	42.90	43.72
6844	NYSE	DLX	Mon, Jul 29, 2019	44.03	44.03	42.91	43.82
6843	NYSE	DLX	Fri, Jul 26, 2019	43.10	44.40	42.85	44.00
6842	NYSE	DLX	Thu, Jul 25, 2019	42.66	43.32	42.01	43.07
6841	NYSE	DLX	Wed, Jul 24, 2019	41.86	42.86	41.86	42.71
6840	NYSE	DLX	Tue, Jul 23, 2019	42.10	42.41	41.76	42.19
6839	NYSE	DLX	Mon, Jul 22, 2019	41.71	42.05	41.41	41.90
6838	NYSE	DLX	Fri, Jul 19, 2019	41.81	42.48	41.50	41.54
6837	NYSE	DLX	Thu, Jul 18, 2019	41.18	42.06	40.98	41.91
6836	NYSE	DLX	Wed, Jul 17, 2019	41.54	41.73	40.63	41.25
6835	NYSE	DLX	Tue, Jul 16, 2019	41.29	42.23	41.29	41.74
6834	NYSE	DLX	Mon, Jul 15, 2019	41.24	41.34	40.52	41.30
6833	NYSE	DLX	Fri, Jul 12, 2019	40.02	41.30	39.76	41.11
6832	NYSE	DLX	Thu, Jul 11, 2019	41.31	41.56	39.87	39.95
6831	NYSE	DLX	Wed, Jul 10, 2019	41.12	41.69	41.12	41.25
6830	NYSE	DLX	Tue, Jul 9, 2019	40.52	40.93	40.26	40.81
6829	NYSE	DLX	Mon, Jul 8, 2019	40.81	41.17	40.57	40.80
6828	NYSE	DLX	Fri, Jul 5, 2019	40.92	41.28	40.23	41.02
6827	NYSE	DLX	Wed, Jul 3, 2019	40.75	41.30	40.58	41.05
6826	NYSE	DLX	Tue, Jul 2, 2019	41.16	41.16	40.38	40.70
6825	NYSE	DLX	Mon, Jul 1, 2019	41.11	41.36	40.53	41.26
6824	NYSE	DLX	Fri, Jun 28, 2019	41.56	41.77	40.61	40.66
6823	NYSE	DLX	Thu, Jun 27, 2019	40.99	41.48	40.57	41.45
6822	NYSE	DLX	Wed, Jun 26, 2019	40.23	41.16	40.17	40.92
6821	NYSE	DLX	Tue, Jun 25, 2019	40.18	40.44	39.77	40.10
6820	NYSE	DLX	Mon, Jun 24, 2019	40.99	41.21	40.05	40.11
6819	NYSE	DLX	Fri, Jun 21, 2019	42.04	42.04	40.84	40.89
6818	NYSE	DLX	Thu, Jun 20, 2019	42.30	42.63	42.14	42.34
6817	NYSE	DLX	Wed, Jun 19, 2019	41.36	41.99	41.27	41.93
6816	NYSE	DLX	Tue, Jun 18, 2019	42.11	43.10	41.13	41.32
6815	NYSE	DLX	Mon, Jun 17, 2019	41.98	42.23	41.19	41.82
6814	NYSE	DLX	Fri, Jun 14, 2019	42.01	42.52	41.31	41.95
6813	NYSE	DLX	Thu, Jun 13, 2019	41.71	42.36	41.21	42.15
6812	NYSE	DLX	Wed, Jun 12, 2019	41.00	41.55	40.47	41.49
6811	NYSE	DLX	Tue, Jun 11, 2019	40.40	41.34	40.32	40.99
6810	NYSE	DLX	Mon, Jun 10, 2019	39.42	40.63	39.42	40.03
6809	NYSE	DLX	Fri, Jun 7, 2019	38.68	39.92	38.46	39.38
6808	NYSE	DLX	Thu, Jun 6, 2019	38.48	38.75	37.69	38.49
6807	NYSE	DLX	Wed, Jun 5, 2019	39.18	39.18	38.30	38.58
6806	NYSE	DLX	Tue, Jun 4, 2019	38.08	39.27	37.83	39.12
6805	NYSE	DLX	Mon, Jun 3, 2019	37.20	37.93	37.15	37.53
6804	NYSE	DLX	Fri, May 31, 2019	36.38	37.26	36.11	37.20
6803	NYSE	DLX	Thu, May 30, 2019	37.29	37.81	36.71	36.85
6802	NYSE	DLX	Wed, May 29, 2019	37.25	37.35	36.61	37.24
6801	NYSE	DLX	Tue, May 28, 2019	39.40	39.67	37.53	37.55
6800	NYSE	DLX	Fri, May 24, 2019	39.14	39.57	38.85	39.45
6799	NYSE	DLX	Thu, May 23, 2019	39.80	39.81	38.34	38.83
6798	NYSE	DLX	Wed, May 22, 2019	40.12	40.64	39.82	40.25
6797	NYSE	DLX	Tue, May 21, 2019	39.38	40.29	39.38	40.27
6796	NYSE	DLX	Mon, May 20, 2019	38.61	39.37	38.57	39.19
6795	NYSE	DLX	Fri, May 17, 2019	39.58	39.82	39.10	39.11
6794	NYSE	DLX	Thu, May 16, 2019	40.49	40.91	40.21	40.04
6793	NYSE	DLX	Wed, May 15, 2019	40.14	40.51	39.61	40.36
6792	NYSE	DLX	Tue, May 14, 2019	40.23	41.06	40.09	40.65
6791	NYSE	DLX	Mon, May 13, 2019	40.90	40.90	39.99	40.22
6790	NYSE	DLX	Fri, May 10, 2019	42.09	42.09	41.14	41.78
6789	NYSE	DLX	Thu, May 9, 2019	42.16	42.27	41.54	42.15
6788	NYSE	DLX	Wed, May 8, 2019	43.28	43.43	42.51	42.52
6787	NYSE	DLX	Tue, May 7, 2019	43.54	43.89	43.13	43.32
6786	NYSE	DLX	Mon, May 6, 2019	43.45	44.10	43.00	44.10
6785	NYSE	DLX	Fri, May 3, 2019	43.80	44.50	43.73	44.19
6784	NYSE	DLX	Thu, May 2, 2019	43.93	43.99	42.75	43.65
6783	NYSE	DLX	Wed, May 1, 2019	44.92	44.92	43.71	43.95
6782	NYSE	DLX	Tue, Apr 30, 2019	44.99	45.23	44.20	44.72
6781	NYSE	DLX	Mon, Apr 29, 2019	44.49	45.00	44.30	44.84
6780	NYSE	DLX	Fri, Apr 26, 2019	43.36	45.31	43.17	44.32
6779	NYSE	DLX	Thu, Apr 25, 2019	48.40	50.00	41.97	43.21
6778	NYSE	DLX	Wed, Apr 24, 2019	46.17	46.93	46.04	46.41
6777	NYSE	DLX	Tue, Apr 23, 2019	45.76	46.35	45.47	46.14
6776	NYSE	DLX	Mon, Apr 22, 2019	46.24	46.30	45.50	45.65
6775	NYSE	DLX	Thu, Apr 18, 2019	46.80	46.81	46.02	46.40
6774	NYSE	DLX	Wed, Apr 17, 2019	46.19	47.04	46.01	46.94
6773	NYSE	DLX	Tue, Apr 16, 2019	46.27	46.30	45.77	46.02
6772	NYSE	DLX	Mon, Apr 15, 2019	46.22	46.45	45.68	45.93
6771	NYSE	DLX	Fri, Apr 12, 2019	46.36	46.78	45.92	46.24
6770	NYSE	DLX	Thu, Apr 11, 2019	46.16	46.23	45.73	46.03
6769	NYSE	DLX	Wed, Apr 10, 2019	45.67	46.17	45.33	46.11
6768	NYSE	DLX	Tue, Apr 9, 2019	45.98	45.98	45.35	45.57
6767	NYSE	DLX	Mon, Apr 8, 2019	45.86	46.30	45.34	46.14
6766	NYSE	DLX	Fri, Apr 5, 2019	45.51	46.13	45.44	46.10
6765	NYSE	DLX	Thu, Apr 4, 2019	44.87	45.46	44.71	45.31
6764	NYSE	DLX	Wed, Apr 3, 2019	44.62	45.09	44.40	44.76
6763	NYSE	DLX	Tue, Apr 2, 2019	44.69	44.90	44.23	44.23
6762	NYSE	DLX	Mon, Apr 1, 2019	44.02	44.86	43.94	44.69
6761	NYSE	DLX	Fri, Mar 29, 2019	43.40	43.91	43.29	43.72
6760	NYSE	DLX	Thu, Mar 28, 2019	42.41	43.10	42.20	43.03
6759	NYSE	DLX	Wed, Mar 27, 2019	41.54	42.45	41.49	42.29
6758	NYSE	DLX	Tue, Mar 26, 2019	40.72	41.66	40.72	41.49
6757	NYSE	DLX	Mon, Mar 25, 2019	40.28	41.02	40.09	40.86
6756	NYSE	DLX	Fri, Mar 22, 2019	42.07	42.14	40.32	40.35
6755	NYSE	DLX	Thu, Mar 21, 2019	41.41	42.44	41.41	42.44
6754	NYSE	DLX	Wed, Mar 20, 2019	42.57	42.57	41.38	41.67
6753	NYSE	DLX	Tue, Mar 19, 2019	43.58	43.79	42.48	42.59
6752	NYSE	DLX	Mon, Mar 18, 2019	43.26	43.97	42.94	43.53
6751	NYSE	DLX	Fri, Mar 15, 2019	42.62	43.73	42.62	43.29
6750	NYSE	DLX	Thu, Mar 14, 2019	42.76	42.82	42.32	42.58
6749	NYSE	DLX	Wed, Mar 13, 2019	42.78	43.08	42.34	42.80
6748	NYSE	DLX	Tue, Mar 12, 2019	42.48	42.83	42.21	42.70
6747	NYSE	DLX	Mon, Mar 11, 2019	42.16	42.91	42.00	42.59
6746	NYSE	DLX	Fri, Mar 8, 2019	42.34	42.65	41.86	42.15
6745	NYSE	DLX	Thu, Mar 7, 2019	42.86	43.17	42.17	42.51
6744	NYSE	DLX	Wed, Mar 6, 2019	44.20	44.20	42.78	42.80
6743	NYSE	DLX	Tue, Mar 5, 2019	44.72	44.72	44.06	44.21
6742	NYSE	DLX	Mon, Mar 4, 2019	46.26	46.26	44.61	44.77
6741	NYSE	DLX	Fri, Mar 1, 2019	46.97	47.45	46.20	46.21
6740	NYSE	DLX	Thu, Feb 28, 2019	47.13	47.18	46.46	46.53
6739	NYSE	DLX	Wed, Feb 27, 2019	47.73	48.01	47.08	47.10
6738	NYSE	DLX	Tue, Feb 26, 2019	48.68	48.76	47.94	48.02
6737	NYSE	DLX	Mon, Feb 25, 2019	49.10	49.57	48.69	48.82
6736	NYSE	DLX	Fri, Feb 22, 2019	49.14	49.37	48.69	48.89
6735	NYSE	DLX	Thu, Feb 21, 2019	49.26	49.69	48.84	49.00
6734	NYSE	DLX	Wed, Feb 20, 2019	49.26	49.77	48.70	49.28
6733	NYSE	DLX	Tue, Feb 19, 2019	49.44	49.90	48.95	49.36
6732	NYSE	DLX	Fri, Feb 15, 2019	49.49	50.20	49.32	49.80
6731	NYSE	DLX	Thu, Feb 14, 2019	49.36	49.87	49.04	49.16
6730	NYSE	DLX	Wed, Feb 13, 2019	49.79	50.00	49.36	49.56
6729	NYSE	DLX	Tue, Feb 12, 2019	49.17	49.95	48.94	49.52
6728	NYSE	DLX	Mon, Feb 11, 2019	48.50	49.17	47.69	48.99
6727	NYSE	DLX	Fri, Feb 8, 2019	48.28	48.80	47.93	48.27
6726	NYSE	DLX	Thu, Feb 7, 2019	48.49	48.95	47.80	48.47
6725	NYSE	DLX	Wed, Feb 6, 2019	48.70	49.03	48.33	48.79
6724	NYSE	DLX	Tue, Feb 5, 2019	48.00	48.92	48.00	48.72
6723	NYSE	DLX	Mon, Feb 4, 2019	46.94	48.11	46.94	47.97
6722	NYSE	DLX	Fri, Feb 1, 2019	46.96	47.35	46.44	47.16
6721	NYSE	DLX	Thu, Jan 31, 2019	47.42	47.51	46.50	46.97
6720	NYSE	DLX	Wed, Jan 30, 2019	47.56	48.03	46.79	47.62
6719	NYSE	DLX	Tue, Jan 29, 2019	47.34	47.91	46.76	47.40
6718	NYSE	DLX	Mon, Jan 28, 2019	46.59	47.68	46.28	47.36
6717	NYSE	DLX	Fri, Jan 25, 2019	44.89	48.43	44.89	47.24
6716	NYSE	DLX	Thu, Jan 24, 2019	43.88	44.96	42.64	44.31
6715	NYSE	DLX	Wed, Jan 23, 2019	43.24	43.80	43.14	43.29
6714	NYSE	DLX	Tue, Jan 22, 2019	43.62	43.97	42.99	43.28
6713	NYSE	DLX	Fri, Jan 18, 2019	44.19	44.72	43.93	44.03
6712	NYSE	DLX	Thu, Jan 17, 2019	43.33	44.19	43.33	43.88
6711	NYSE	DLX	Wed, Jan 16, 2019	43.12	43.85	43.02	43.47
6710	NYSE	DLX	Tue, Jan 15, 2019	42.83	43.17	42.51	43.01
6709	NYSE	DLX	Mon, Jan 14, 2019	42.51	43.49	42.44	42.92
6708	NYSE	DLX	Fri, Jan 11, 2019	42.59	43.21	42.24	42.85
6707	NYSE	DLX	Thu, Jan 10, 2019	42.64	43.03	42.17	42.76
6706	NYSE	DLX	Wed, Jan 9, 2019	41.95	43.09	41.82	43.00
6705	NYSE	DLX	Tue, Jan 8, 2019	41.21	42.23	41.02	41.95
6704	NYSE	DLX	Mon, Jan 7, 2019	40.58	41.37	40.33	40.77
6703	NYSE	DLX	Fri, Jan 4, 2019	38.40	40.55	38.33	40.54
6702	NYSE	DLX	Thu, Jan 3, 2019	38.40	39.12	37.75	38.03
6701	NYSE	DLX	Wed, Jan 2, 2019	38.08	39.39	37.64	39.11
6700	NYSE	DLX	Mon, Dec 31, 2018	38.34	38.52	37.17	38.44
6699	NYSE	DLX	Fri, Dec 28, 2018	38.50	39.21	37.57	38.34
6698	NYSE	DLX	Thu, Dec 27, 2018	38.21	38.90	37.59	38.44
6697	NYSE	DLX	Wed, Dec 26, 2018	37.02	39.07	36.86	38.90
6696	NYSE	DLX	Mon, Dec 24, 2018	37.01	37.72	36.70	36.96
6695	NYSE	DLX	Fri, Dec 21, 2018	37.76	38.07	36.85	37.11
6694	NYSE	DLX	Thu, Dec 20, 2018	38.85	38.92	37.22	37.80
6693	NYSE	DLX	Wed, Dec 19, 2018	40.50	40.76	38.63	38.85
6692	NYSE	DLX	Tue, Dec 18, 2018	40.92	41.88	40.32	40.34
6691	NYSE	DLX	Mon, Dec 17, 2018	41.26	41.60	40.19	40.41
6690	NYSE	DLX	Fri, Dec 14, 2018	41.85	42.64	41.14	41.39
6689	NYSE	DLX	Thu, Dec 13, 2018	42.78	43.31	42.17	42.37
6688	NYSE	DLX	Wed, Dec 12, 2018	42.84	43.61	41.98	42.75
6687	NYSE	DLX	Tue, Dec 11, 2018	43.56	44.52	42.07	42.35
6686	NYSE	DLX	Mon, Dec 10, 2018	45.89	45.94	42.69	42.95
6685	NYSE	DLX	Fri, Dec 7, 2018	46.58	47.05	45.87	45.91
6684	NYSE	DLX	Thu, Dec 6, 2018	46.42	46.79	45.39	46.71
6683	NYSE	DLX	Tue, Dec 4, 2018	50.50	50.50	46.42	46.88
6682	NYSE	DLX	Mon, Dec 3, 2018	50.60	50.69	49.63	50.42
6681	NYSE	DLX	Fri, Nov 30, 2018	49.70	50.49	49.33	50.35
6680	NYSE	DLX	Thu, Nov 29, 2018	49.88	50.33	49.33	49.66
6679	NYSE	DLX	Wed, Nov 28, 2018	49.22	50.30	48.23	49.99
6678	NYSE	DLX	Tue, Nov 27, 2018	48.69	49.17	48.48	48.90
6677	NYSE	DLX	Mon, Nov 26, 2018	49.17	49.66	47.95	48.92
6676	NYSE	DLX	Fri, Nov 23, 2018	48.52	49.48	48.52	48.70
6675	NYSE	DLX	Wed, Nov 21, 2018	47.35	49.09	47.20	48.85
6674	NYSE	DLX	Tue, Nov 20, 2018	47.41	48.49	47.10	47.19
6673	NYSE	DLX	Mon, Nov 19, 2018	48.60	49.18	47.55	47.88
6672	NYSE	DLX	Fri, Nov 16, 2018	50.22	50.22	48.56	48.63
6671	NYSE	DLX	Thu, Nov 15, 2018	49.45	51.54	49.18	50.55
6670	NYSE	DLX	Wed, Nov 14, 2018	50.05	50.73	49.47	49.80
6669	NYSE	DLX	Tue, Nov 13, 2018	49.10	50.35	49.10	49.56
6668	NYSE	DLX	Mon, Nov 12, 2018	49.19	50.05	48.74	48.82
6667	NYSE	DLX	Fri, Nov 9, 2018	49.78	50.47	48.28	49.28
6666	NYSE	DLX	Thu, Nov 8, 2018	49.94	49.96	49.01	49.44
6665	NYSE	DLX	Wed, Nov 7, 2018	49.28	50.51	48.61	50.19
6664	NYSE	DLX	Tue, Nov 6, 2018	47.73	49.31	47.73	49.07
6663	NYSE	DLX	Mon, Nov 5, 2018	49.98	50.39	47.62	47.94
6662	NYSE	DLX	Fri, Nov 2, 2018	49.28	50.35	49.05	49.98
6661	NYSE	DLX	Thu, Nov 1, 2018	47.46	49.59	47.46	49.05
6660	NYSE	DLX	Wed, Oct 31, 2018	49.10	49.12	47.21	47.21
6659	NYSE	DLX	Tue, Oct 30, 2018	45.06	48.58	45.06	48.42
6658	NYSE	DLX	Mon, Oct 29, 2018	44.69	46.42	44.54	45.11
6657	NYSE	DLX	Fri, Oct 26, 2018	44.53	44.89	43.72	44.42
6656	NYSE	DLX	Thu, Oct 25, 2018	49.50	50.39	44.94	45.07
6655	NYSE	DLX	Wed, Oct 24, 2018	51.80	52.50	50.61	50.68
6654	NYSE	DLX	Tue, Oct 23, 2018	51.79	52.34	50.96	51.84
6653	NYSE	DLX	Mon, Oct 22, 2018	52.50	53.35	52.41	52.42
6652	NYSE	DLX	Fri, Oct 19, 2018	51.86	52.61	51.68	52.21
6651	NYSE	DLX	Thu, Oct 18, 2018	52.63	52.64	51.17	51.96
6650	NYSE	DLX	Wed, Oct 17, 2018	52.43	53.35	52.19	52.80
6649	NYSE	DLX	Tue, Oct 16, 2018	51.70	52.61	50.86	52.59
6648	NYSE	DLX	Mon, Oct 15, 2018	50.75	52.11	50.72	51.48
6647	NYSE	DLX	Fri, Oct 12, 2018	52.16	52.16	50.35	50.95
6646	NYSE	DLX	Thu, Oct 11, 2018	53.66	54.28	51.93	51.95
6645	NYSE	DLX	Wed, Oct 10, 2018	54.55	55.34	53.76	53.85
6644	NYSE	DLX	Tue, Oct 9, 2018	54.73	55.41	54.39	54.58
6643	NYSE	DLX	Mon, Oct 8, 2018	54.26	55.45	54.20	54.91
6642	NYSE	DLX	Fri, Oct 5, 2018	54.03	54.56	53.85	54.26
6641	NYSE	DLX	Thu, Oct 4, 2018	54.49	54.93	53.76	53.96
6640	NYSE	DLX	Wed, Oct 3, 2018	54.59	54.76	54.00	54.50
6639	NYSE	DLX	Tue, Oct 2, 2018	55.34	55.82	54.32	54.39
6638	NYSE	DLX	Mon, Oct 1, 2018	57.19	57.19	55.26	55.43
6637	NYSE	DLX	Fri, Sep 28, 2018	56.50	57.17	56.19	56.94
6636	NYSE	DLX	Thu, Sep 27, 2018	56.94	57.17	56.22	56.70
6635	NYSE	DLX	Wed, Sep 26, 2018	56.82	57.69	56.68	56.98
6634	NYSE	DLX	Tue, Sep 25, 2018	56.44	57.13	56.38	56.78
6633	NYSE	DLX	Mon, Sep 24, 2018	56.33	56.79	55.89	56.60
6632	NYSE	DLX	Fri, Sep 21, 2018	56.02	57.22	55.98	56.61
6631	NYSE	DLX	Thu, Sep 20, 2018	55.75	56.21	55.56	56.17
6630	NYSE	DLX	Wed, Sep 19, 2018	56.10	56.39	55.54	55.65
6629	NYSE	DLX	Tue, Sep 18, 2018	56.05	56.44	55.72	56.20
6628	NYSE	DLX	Mon, Sep 17, 2018	56.81	56.87	56.00	56.16
6627	NYSE	DLX	Fri, Sep 14, 2018	56.88	57.35	56.70	56.88
6626	NYSE	DLX	Thu, Sep 13, 2018	56.75	57.33	56.21	56.80
6625	NYSE	DLX	Wed, Sep 12, 2018	57.44	57.66	57.04	57.19
6624	NYSE	DLX	Tue, Sep 11, 2018	58.60	58.71	57.58	57.59
6623	NYSE	DLX	Mon, Sep 10, 2018	58.90	59.32	58.54	58.71
6622	NYSE	DLX	Fri, Sep 7, 2018	59.27	59.28	58.32	58.59
6621	NYSE	DLX	Thu, Sep 6, 2018	59.35	59.83	59.12	59.27
6620	NYSE	DLX	Wed, Sep 5, 2018	59.03	59.76	58.56	59.39
6619	NYSE	DLX	Tue, Sep 4, 2018	59.15	59.25	58.20	59.22
6618	NYSE	DLX	Fri, Aug 31, 2018	59.36	59.45	58.62	59.22
6617	NYSE	DLX	Thu, Aug 30, 2018	60.02	60.14	59.35	59.49
6616	NYSE	DLX	Wed, Aug 29, 2018	60.33	60.40	59.44	60.10
6615	NYSE	DLX	Tue, Aug 28, 2018	60.33	60.50	59.75	60.36
6614	NYSE	DLX	Mon, Aug 27, 2018	60.06	60.55	59.85	60.23
6613	NYSE	DLX	Fri, Aug 24, 2018	59.72	60.10	59.12	59.82
6612	NYSE	DLX	Thu, Aug 23, 2018	59.67	60.10	59.18	59.59
6611	NYSE	DLX	Wed, Aug 22, 2018	59.99	60.21	59.53	59.70
6610	NYSE	DLX	Tue, Aug 21, 2018	59.47	60.47	59.12	60.14
6609	NYSE	DLX	Mon, Aug 20, 2018	58.61	59.84	58.61	59.38
6608	NYSE	DLX	Fri, Aug 17, 2018	57.43	58.67	57.34	58.54
6607	NYSE	DLX	Thu, Aug 16, 2018	57.62	58.08	57.37	57.47
6606	NYSE	DLX	Wed, Aug 15, 2018	58.54	58.89	57.28	57.50
6605	NYSE	DLX	Tue, Aug 14, 2018	58.64	59.06	58.57	58.71
6604	NYSE	DLX	Mon, Aug 13, 2018	58.35	58.82	58.09	58.54
6603	NYSE	DLX	Fri, Aug 10, 2018	58.50	58.94	57.82	58.19
6602	NYSE	DLX	Thu, Aug 9, 2018	58.94	59.14	58.43	58.78
6601	NYSE	DLX	Wed, Aug 8, 2018	58.82	59.06	58.41	58.81
6600	NYSE	DLX	Tue, Aug 7, 2018	58.44	59.06	58.19	58.80
6599	NYSE	DLX	Mon, Aug 6, 2018	58.16	58.52	57.87	58.26
6598	NYSE	DLX	Fri, Aug 3, 2018	57.83	58.32	57.74	58.16
6597	NYSE	DLX	Thu, Aug 2, 2018	58.35	58.61	57.06	57.90
6596	NYSE	DLX	Wed, Aug 1, 2018	59.13	59.98	58.11	58.68
6595	NYSE	DLX	Tue, Jul 31, 2018	59.26	59.35	58.68	58.93
6594	NYSE	DLX	Mon, Jul 30, 2018	58.25	59.60	57.45	58.98
6593	NYSE	DLX	Fri, Jul 27, 2018	60.44	60.77	57.74	58.45
6592	NYSE	DLX	Thu, Jul 26, 2018	68.21	68.21	58.67	60.44
6591	NYSE	DLX	Wed, Jul 25, 2018	63.94	64.58	63.89	64.20
6590	NYSE	DLX	Tue, Jul 24, 2018	64.78	64.78	63.71	64.12
6589	NYSE	DLX	Mon, Jul 23, 2018	64.50	64.68	64.07	64.40
6588	NYSE	DLX	Fri, Jul 20, 2018	65.58	66.15	64.35	64.52
6587	NYSE	DLX	Thu, Jul 19, 2018	65.40	66.23	65.22	65.75
6586	NYSE	DLX	Wed, Jul 18, 2018	65.59	66.14	65.39	65.60
6585	NYSE	DLX	Tue, Jul 17, 2018	66.00	66.57	65.66	65.70
6584	NYSE	DLX	Mon, Jul 16, 2018	66.32	66.40	65.56	65.89
6583	NYSE	DLX	Fri, Jul 13, 2018	66.03	66.70	65.96	66.32
6582	NYSE	DLX	Thu, Jul 12, 2018	66.00	66.40	65.55	66.02
6581	NYSE	DLX	Wed, Jul 11, 2018	65.77	66.29	65.65	66.00
6580	NYSE	DLX	Tue, Jul 10, 2018	66.86	67.12	65.76	66.15
6579	NYSE	DLX	Mon, Jul 9, 2018	66.05	67.30	66.05	66.80
6578	NYSE	DLX	Fri, Jul 6, 2018	66.56	66.67	65.86	65.96
6577	NYSE	DLX	Thu, Jul 5, 2018	67.17	67.35	66.00	66.62
6576	NYSE	DLX	Tue, Jul 3, 2018	67.02	67.38	66.62	66.80
6575	NYSE	DLX	Mon, Jul 2, 2018	65.84	66.68	65.17	66.62
6574	NYSE	DLX	Fri, Jun 29, 2018	66.40	67.29	66.20	66.21
6573	NYSE	DLX	Thu, Jun 28, 2018	66.23	66.62	65.55	66.19
6572	NYSE	DLX	Wed, Jun 27, 2018	67.45	67.45	66.56	66.58
6571	NYSE	DLX	Tue, Jun 26, 2018	67.28	67.75	66.81	67.50
6570	NYSE	DLX	Mon, Jun 25, 2018	67.26	68.05	67.07	67.40
6569	NYSE	DLX	Fri, Jun 22, 2018	67.64	68.25	67.27	67.52
6568	NYSE	DLX	Thu, Jun 21, 2018	67.39	67.94	66.74	67.51
6567	NYSE	DLX	Wed, Jun 20, 2018	68.52	68.52	67.19	67.45
6566	NYSE	DLX	Tue, Jun 19, 2018	67.72	68.65	67.51	68.27
6565	NYSE	DLX	Mon, Jun 18, 2018	67.63	68.43	67.50	68.36
6564	NYSE	DLX	Fri, Jun 15, 2018	67.20	68.24	67.00	67.76
6563	NYSE	DLX	Thu, Jun 14, 2018	67.33	67.47	66.66	67.38
6562	NYSE	DLX	Wed, Jun 13, 2018	68.31	68.36	67.13	67.16
6561	NYSE	DLX	Tue, Jun 12, 2018	68.79	69.61	67.99	68.31
6560	NYSE	DLX	Mon, Jun 11, 2018	67.50	68.76	67.50	68.62
6559	NYSE	DLX	Fri, Jun 8, 2018	67.70	68.10	66.88	67.51
6558	NYSE	DLX	Thu, Jun 7, 2018	67.52	68.20	67.21	67.66
6557	NYSE	DLX	Wed, Jun 6, 2018	67.20	67.60	66.56	67.59
6556	NYSE	DLX	Tue, Jun 5, 2018	67.45	67.98	67.13	67.32
6555	NYSE	DLX	Mon, Jun 4, 2018	67.80	68.06	67.22	67.35
6554	NYSE	DLX	Fri, Jun 1, 2018	67.04	67.51	66.84	67.39
6553	NYSE	DLX	Thu, May 31, 2018	67.13	67.41	65.85	66.54
6552	NYSE	DLX	Wed, May 30, 2018	67.67	68.75	66.92	67.02
6551	NYSE	DLX	Tue, May 29, 2018	66.47	67.72	66.16	67.32
6550	NYSE	DLX	Fri, May 25, 2018	67.23	67.62	66.57	66.93
6549	NYSE	DLX	Thu, May 24, 2018	67.20	67.79	66.98	67.43
6548	NYSE	DLX	Wed, May 23, 2018	67.85	68.10	66.57	67.15
6547	NYSE	DLX	Tue, May 22, 2018	69.68	69.71	68.02	68.12
6546	NYSE	DLX	Mon, May 21, 2018	70.40	70.71	69.50	69.70
6545	NYSE	DLX	Fri, May 18, 2018	70.58	70.67	69.85	69.98
6544	NYSE	DLX	Thu, May 17, 2018	71.25	71.51	70.37	70.10
6543	NYSE	DLX	Wed, May 16, 2018	70.54	71.81	70.54	71.23
6542	NYSE	DLX	Tue, May 15, 2018	69.79	70.91	69.79	70.44
6541	NYSE	DLX	Mon, May 14, 2018	70.90	71.31	69.90	70.18
6540	NYSE	DLX	Fri, May 11, 2018	70.31	71.05	69.95	70.86
6539	NYSE	DLX	Thu, May 10, 2018	69.95	70.69	69.58	70.52
6538	NYSE	DLX	Wed, May 9, 2018	68.84	70.13	68.00	69.82
6537	NYSE	DLX	Tue, May 8, 2018	68.16	69.01	68.00	68.82
6536	NYSE	DLX	Mon, May 7, 2018	68.26	68.32	67.48	68.11
6535	NYSE	DLX	Fri, May 4, 2018	68.46	68.95	67.86	68.11
6534	NYSE	DLX	Thu, May 3, 2018	68.34	69.11	67.31	68.74
6533	NYSE	DLX	Wed, May 2, 2018	68.41	69.11	67.69	68.44
6532	NYSE	DLX	Tue, May 1, 2018	68.46	69.07	67.10	68.71
6531	NYSE	DLX	Mon, Apr 30, 2018	70.86	71.43	68.48	68.54
6530	NYSE	DLX	Fri, Apr 27, 2018	72.97	72.97	70.18	70.47
6529	NYSE	DLX	Thu, Apr 26, 2018	75.00	75.29	70.36	72.97
6528	NYSE	DLX	Wed, Apr 25, 2018	74.66	75.10	73.85	74.61
6527	NYSE	DLX	Tue, Apr 24, 2018	75.67	75.77	74.18	74.98
6526	NYSE	DLX	Mon, Apr 23, 2018	75.14	75.50	74.75	74.99
6525	NYSE	DLX	Fri, Apr 20, 2018	75.12	75.56	74.90	75.06
6524	NYSE	DLX	Thu, Apr 19, 2018	75.32	75.61	74.62	75.22
6523	NYSE	DLX	Wed, Apr 18, 2018	75.55	75.75	75.09	75.32
6522	NYSE	DLX	Tue, Apr 17, 2018	75.40	75.88	74.93	75.52
6521	NYSE	DLX	Mon, Apr 16, 2018	74.25	75.21	73.71	75.05
6520	NYSE	DLX	Fri, Apr 13, 2018	74.06	74.06	73.20	73.75
6519	NYSE	DLX	Thu, Apr 12, 2018	74.16	74.29	73.53	73.78
6518	NYSE	DLX	Wed, Apr 11, 2018	74.00	74.22	73.38	73.89
6517	NYSE	DLX	Tue, Apr 10, 2018	75.01	75.01	74.10	74.60
6516	NYSE	DLX	Mon, Apr 9, 2018	75.17	76.55	73.74	73.82
6515	NYSE	DLX	Fri, Apr 6, 2018	76.27	76.95	74.37	74.74
6514	NYSE	DLX	Thu, Apr 5, 2018	75.89	76.67	75.34	76.61
6513	NYSE	DLX	Wed, Apr 4, 2018	73.84	75.93	73.84	75.66
6512	NYSE	DLX	Tue, Apr 3, 2018	72.82	74.70	72.63	74.57
6511	NYSE	DLX	Mon, Apr 2, 2018	73.80	74.20	71.79	72.65
6510	NYSE	DLX	Thu, Mar 29, 2018	74.06	74.84	73.79	74.01
6509	NYSE	DLX	Wed, Mar 28, 2018	73.01	74.30	72.38	73.68
6508	NYSE	DLX	Tue, Mar 27, 2018	73.17	73.70	72.58	72.87
6507	NYSE	DLX	Mon, Mar 26, 2018	71.49	73.06	70.69	72.66
6506	NYSE	DLX	Fri, Mar 23, 2018	72.41	72.73	70.53	70.58
6505	NYSE	DLX	Thu, Mar 22, 2018	73.33	73.69	72.33	72.35
6504	NYSE	DLX	Wed, Mar 21, 2018	73.89	74.56	73.67	73.81
6503	NYSE	DLX	Tue, Mar 20, 2018	73.67	74.20	73.16	73.79
6502	NYSE	DLX	Mon, Mar 19, 2018	74.02	74.68	73.44	73.70
6501	NYSE	DLX	Fri, Mar 16, 2018	73.48	74.40	73.25	74.13
6500	NYSE	DLX	Thu, Mar 15, 2018	74.44	74.49	73.23	73.51
6499	NYSE	DLX	Wed, Mar 14, 2018	74.65	74.91	74.09	74.30
6498	NYSE	DLX	Tue, Mar 13, 2018	75.10	75.62	74.26	74.44
6497	NYSE	DLX	Mon, Mar 12, 2018	75.20	76.06	74.75	74.84
6496	NYSE	DLX	Fri, Mar 9, 2018	74.04	75.14	73.33	75.12
6495	NYSE	DLX	Thu, Mar 8, 2018	73.73	74.29	73.17	73.69
6494	NYSE	DLX	Wed, Mar 7, 2018	72.74	74.01	72.74	73.64
6493	NYSE	DLX	Tue, Mar 6, 2018	71.50	73.25	71.15	73.25
6492	NYSE	DLX	Mon, Mar 5, 2018	70.70	71.59	69.92	71.04
6491	NYSE	DLX	Fri, Mar 2, 2018	70.02	71.45	69.57	71.17
6490	NYSE	DLX	Thu, Mar 1, 2018	70.91	71.65	69.86	70.48
6489	NYSE	DLX	Wed, Feb 28, 2018	73.49	73.63	70.96	71.00
6488	NYSE	DLX	Tue, Feb 27, 2018	74.13	74.62	72.97	73.13
6487	NYSE	DLX	Mon, Feb 26, 2018	73.99	74.55	73.06	74.14
6486	NYSE	DLX	Fri, Feb 23, 2018	73.36	73.95	72.67	73.81
6485	NYSE	DLX	Thu, Feb 22, 2018	73.43	73.98	72.71	72.99
6484	NYSE	DLX	Wed, Feb 21, 2018	72.10	74.30	71.99	73.21
6483	NYSE	DLX	Tue, Feb 20, 2018	72.00	72.54	71.47	71.80
6482	NYSE	DLX	Fri, Feb 16, 2018	71.37	72.70	71.08	72.27
6481	NYSE	DLX	Thu, Feb 15, 2018	71.56	71.88	71.03	71.46
6480	NYSE	DLX	Wed, Feb 14, 2018	69.59	71.41	69.41	71.18
6479	NYSE	DLX	Tue, Feb 13, 2018	69.72	70.28	69.40	70.04
6478	NYSE	DLX	Mon, Feb 12, 2018	70.04	70.62	69.00	70.20
6477	NYSE	DLX	Fri, Feb 9, 2018	71.21	71.21	68.20	69.85
6476	NYSE	DLX	Thu, Feb 8, 2018	72.14	72.32	70.44	70.50
6475	NYSE	DLX	Wed, Feb 7, 2018	70.90	72.45	70.60	72.14
6474	NYSE	DLX	Tue, Feb 6, 2018	69.07	71.92	68.29	71.12
6473	NYSE	DLX	Mon, Feb 5, 2018	72.83	73.40	70.43	70.49
6472	NYSE	DLX	Fri, Feb 2, 2018	73.70	74.38	73.22	73.62
6471	NYSE	DLX	Thu, Feb 1, 2018	73.78	74.88	73.78	74.00
6470	NYSE	DLX	Wed, Jan 31, 2018	76.14	76.15	74.27	74.27
6469	NYSE	DLX	Tue, Jan 30, 2018	75.12	76.16	75.12	75.78
6468	NYSE	DLX	Mon, Jan 29, 2018	76.87	76.87	75.75	75.84
6467	NYSE	DLX	Fri, Jan 26, 2018	74.71	77.28	73.85	77.14
6466	NYSE	DLX	Thu, Jan 25, 2018	78.31	78.31	72.95	73.51
6465	NYSE	DLX	Wed, Jan 24, 2018	77.78	78.28	77.05	77.48
6464	NYSE	DLX	Tue, Jan 23, 2018	77.53	78.18	77.26	77.58
6463	NYSE	DLX	Mon, Jan 22, 2018	77.30	77.76	76.80	77.69
6462	NYSE	DLX	Fri, Jan 19, 2018	76.07	77.43	76.07	77.36
6461	NYSE	DLX	Thu, Jan 18, 2018	77.17	77.31	75.98	76.22
6460	NYSE	DLX	Wed, Jan 17, 2018	77.10	77.67	76.81	77.30
6459	NYSE	DLX	Tue, Jan 16, 2018	77.86	78.87	76.71	76.78
6458	NYSE	DLX	Fri, Jan 12, 2018	77.57	78.24	76.97	77.67
6457	NYSE	DLX	Thu, Jan 11, 2018	76.55	77.57	76.14	77.57
6456	NYSE	DLX	Wed, Jan 10, 2018	76.79	76.82	75.96	76.48
6455	NYSE	DLX	Tue, Jan 9, 2018	77.72	78.10	77.05	77.07
6454	NYSE	DLX	Mon, Jan 8, 2018	77.16	77.84	76.53	77.60
6453	NYSE	DLX	Fri, Jan 5, 2018	76.69	77.40	76.28	77.24
6452	NYSE	DLX	Thu, Jan 4, 2018	76.05	76.77	75.54	76.51
6451	NYSE	DLX	Wed, Jan 3, 2018	76.90	76.90	75.64	76.04
6450	NYSE	DLX	Tue, Jan 2, 2018	76.93	77.43	76.43	76.96
6449	NYSE	DLX	Fri, Dec 29, 2017	76.82	77.36	76.78	76.84
6448	NYSE	DLX	Thu, Dec 28, 2017	76.61	76.66	76.19	76.61
6447	NYSE	DLX	Wed, Dec 27, 2017	76.36	76.70	76.20	76.44
6446	NYSE	DLX	Tue, Dec 26, 2017	75.97	76.74	75.97	76.23
6445	NYSE	DLX	Fri, Dec 22, 2017	76.19	76.34	75.45	76.01
6444	NYSE	DLX	Thu, Dec 21, 2017	76.05	76.27	75.67	76.11
6443	NYSE	DLX	Wed, Dec 20, 2017	76.33	76.48	75.77	75.88
6442	NYSE	DLX	Tue, Dec 19, 2017	76.50	76.50	75.58	75.78
6441	NYSE	DLX	Mon, Dec 18, 2017	76.57	77.19	76.14	76.20
6440	NYSE	DLX	Fri, Dec 15, 2017	75.71	76.94	74.61	76.04
6439	NYSE	DLX	Thu, Dec 14, 2017	75.57	76.17	75.02	75.39
6438	NYSE	DLX	Wed, Dec 13, 2017	74.42	75.93	74.25	75.75
6437	NYSE	DLX	Tue, Dec 12, 2017	72.90	74.50	72.43	74.32
6436	NYSE	DLX	Mon, Dec 11, 2017	72.43	72.50	71.72	72.11
6435	NYSE	DLX	Fri, Dec 8, 2017	72.12	72.82	71.27	72.55
6434	NYSE	DLX	Thu, Dec 7, 2017	71.63	72.59	71.57	71.69
6433	NYSE	DLX	Wed, Dec 6, 2017	73.03	73.24	71.65	71.69
6432	NYSE	DLX	Tue, Dec 5, 2017	73.80	73.97	72.89	73.26
6431	NYSE	DLX	Mon, Dec 4, 2017	70.23	73.80	70.17	73.72
6430	NYSE	DLX	Fri, Dec 1, 2017	71.24	71.24	67.52	69.37
6429	NYSE	DLX	Thu, Nov 30, 2017	71.51	71.97	70.75	71.10
6428	NYSE	DLX	Wed, Nov 29, 2017	70.58	72.14	69.47	71.15
6427	NYSE	DLX	Tue, Nov 28, 2017	68.89	70.83	68.14	70.75
6426	NYSE	DLX	Mon, Nov 27, 2017	68.55	69.23	68.23	68.81
6425	NYSE	DLX	Fri, Nov 24, 2017	68.77	68.77	68.19	68.55
6424	NYSE	DLX	Wed, Nov 22, 2017	68.80	69.28	68.66	68.66
6423	NYSE	DLX	Tue, Nov 21, 2017	68.94	69.12	68.03	68.78
6422	NYSE	DLX	Mon, Nov 20, 2017	67.91	68.59	67.49	68.57
6421	NYSE	DLX	Fri, Nov 17, 2017	67.46	68.29	67.07	67.81
6420	NYSE	DLX	Thu, Nov 16, 2017	67.61	68.66	67.37	67.66
6419	NYSE	DLX	Wed, Nov 15, 2017	67.55	67.92	67.14	67.39
6418	NYSE	DLX	Tue, Nov 14, 2017	67.62	68.32	67.49	67.85
6417	NYSE	DLX	Mon, Nov 13, 2017	68.02	68.48	67.62	68.01
6416	NYSE	DLX	Fri, Nov 10, 2017	68.42	68.46	68.03	68.31
6415	NYSE	DLX	Thu, Nov 9, 2017	68.19	68.92	67.65	68.58
6414	NYSE	DLX	Wed, Nov 8, 2017	67.23	68.55	67.23	68.47
6413	NYSE	DLX	Tue, Nov 7, 2017	68.57	69.01	66.98	67.52
6412	NYSE	DLX	Mon, Nov 6, 2017	68.59	69.15	68.58	68.74
6411	NYSE	DLX	Fri, Nov 3, 2017	69.68	69.98	68.77	68.84
6410	NYSE	DLX	Thu, Nov 2, 2017	69.72	70.13	68.84	69.63
6409	NYSE	DLX	Wed, Nov 1, 2017	69.89	69.93	68.85	69.81
6408	NYSE	DLX	Tue, Oct 31, 2017	69.59	70.24	69.32	69.65
6407	NYSE	DLX	Mon, Oct 30, 2017	69.79	69.98	68.76	69.28
6406	NYSE	DLX	Fri, Oct 27, 2017	72.54	72.54	70.04	70.19
6405	NYSE	DLX	Thu, Oct 26, 2017	74.21	74.23	70.59	72.62
6404	NYSE	DLX	Wed, Oct 25, 2017	73.18	73.98	72.94	73.73
6403	NYSE	DLX	Tue, Oct 24, 2017	73.49	73.58	72.86	73.30
6402	NYSE	DLX	Mon, Oct 23, 2017	73.56	73.56	72.88	73.20
6401	NYSE	DLX	Fri, Oct 20, 2017	73.67	73.82	73.26	73.62
6400	NYSE	DLX	Thu, Oct 19, 2017	73.17	73.23	72.59	73.10
6399	NYSE	DLX	Wed, Oct 18, 2017	72.30	73.87	72.24	73.42
6398	NYSE	DLX	Tue, Oct 17, 2017	72.42	73.27	71.98	72.00
6397	NYSE	DLX	Mon, Oct 16, 2017	73.32	73.88	72.26	72.43
6396	NYSE	DLX	Fri, Oct 13, 2017	73.91	74.18	73.15	73.35
6395	NYSE	DLX	Thu, Oct 12, 2017	73.05	73.87	72.56	73.77
6394	NYSE	DLX	Wed, Oct 11, 2017	73.43	73.81	72.81	73.05
6393	NYSE	DLX	Tue, Oct 10, 2017	73.71	73.93	73.03	73.30
6392	NYSE	DLX	Mon, Oct 9, 2017	73.52	73.74	73.03	73.26
6391	NYSE	DLX	Fri, Oct 6, 2017	73.56	74.02	73.47	73.68
6390	NYSE	DLX	Thu, Oct 5, 2017	74.05	74.69	73.42	73.81
6389	NYSE	DLX	Wed, Oct 4, 2017	74.41	74.74	73.66	73.90
6388	NYSE	DLX	Tue, Oct 3, 2017	73.96	74.48	73.69	74.43
6387	NYSE	DLX	Mon, Oct 2, 2017	73.13	73.92	72.79	73.90
6386	NYSE	DLX	Fri, Sep 29, 2017	73.46	73.58	72.74	72.96
6385	NYSE	DLX	Thu, Sep 28, 2017	72.93	73.58	72.58	73.26
6384	NYSE	DLX	Wed, Sep 27, 2017	71.80	73.31	71.19	73.01
6383	NYSE	DLX	Tue, Sep 26, 2017	70.82	72.03	70.47	71.64
6382	NYSE	DLX	Mon, Sep 25, 2017	70.03	70.93	69.69	70.74
6381	NYSE	DLX	Fri, Sep 22, 2017	68.82	70.73	68.44	70.07
6380	NYSE	DLX	Thu, Sep 21, 2017	69.06	69.23	68.11	68.86
6379	NYSE	DLX	Wed, Sep 20, 2017	68.28	69.19	68.20	68.98
6378	NYSE	DLX	Tue, Sep 19, 2017	68.72	68.72	67.88	68.20
6377	NYSE	DLX	Mon, Sep 18, 2017	69.31	69.48	68.50	68.67
6376	NYSE	DLX	Fri, Sep 15, 2017	69.28	69.49	68.54	69.26
6375	NYSE	DLX	Thu, Sep 14, 2017	69.63	69.70	69.05	69.28
6374	NYSE	DLX	Wed, Sep 13, 2017	70.00	70.37	69.25	69.57
6373	NYSE	DLX	Tue, Sep 12, 2017	69.24	70.50	69.24	70.30
6372	NYSE	DLX	Mon, Sep 11, 2017	68.47	69.34	68.47	69.08
6371	NYSE	DLX	Fri, Sep 8, 2017	67.90	68.20	67.26	68.06
6370	NYSE	DLX	Thu, Sep 7, 2017	68.68	68.79	67.62	68.00
6369	NYSE	DLX	Wed, Sep 6, 2017	68.32	68.79	67.84	68.30
6368	NYSE	DLX	Tue, Sep 5, 2017	69.19	69.46	68.08	68.15
6367	NYSE	DLX	Fri, Sep 1, 2017	69.37	69.90	69.17	69.29
6366	NYSE	DLX	Thu, Aug 31, 2017	68.19	69.48	68.14	69.35
6365	NYSE	DLX	Wed, Aug 30, 2017	67.51	68.13	67.38	67.92
6364	NYSE	DLX	Tue, Aug 29, 2017	67.59	67.98	67.01	67.58
6363	NYSE	DLX	Mon, Aug 28, 2017	68.06	68.10	67.36	68.09
6362	NYSE	DLX	Fri, Aug 25, 2017	67.66	68.27	67.32	67.92
6361	NYSE	DLX	Thu, Aug 24, 2017	68.17	68.17	67.10	67.48
6360	NYSE	DLX	Wed, Aug 23, 2017	67.35	68.31	67.25	67.85
6359	NYSE	DLX	Tue, Aug 22, 2017	67.68	68.29	67.44	67.84
6358	NYSE	DLX	Mon, Aug 21, 2017	68.13	68.13	67.37	67.52
6357	NYSE	DLX	Fri, Aug 18, 2017	68.00	68.45	67.62	68.17
6356	NYSE	DLX	Thu, Aug 17, 2017	68.49	69.20	68.14	68.31
6355	NYSE	DLX	Wed, Aug 16, 2017	69.33	70.07	68.97	69.01
6354	NYSE	DLX	Tue, Aug 15, 2017	69.97	70.29	68.80	68.99
6353	NYSE	DLX	Mon, Aug 14, 2017	67.95	70.18	67.95	69.97
6352	NYSE	DLX	Fri, Aug 11, 2017	68.05	68.41	67.28	67.50
6351	NYSE	DLX	Thu, Aug 10, 2017	69.46	69.54	68.31	68.31
6350	NYSE	DLX	Wed, Aug 9, 2017	68.77	69.57	68.76	69.55
6349	NYSE	DLX	Tue, Aug 8, 2017	69.72	70.16	69.04	69.33
6348	NYSE	DLX	Mon, Aug 7, 2017	70.19	70.44	69.59	69.65
6347	NYSE	DLX	Fri, Aug 4, 2017	70.91	70.99	70.04	70.19
6346	NYSE	DLX	Thu, Aug 3, 2017	71.47	71.52	70.43	70.70
6345	NYSE	DLX	Wed, Aug 2, 2017	72.68	72.68	71.45	71.46
6344	NYSE	DLX	Tue, Aug 1, 2017	72.57	72.67	71.50	72.63
6343	NYSE	DLX	Mon, Jul 31, 2017	73.24	73.31	72.11	72.20
6342	NYSE	DLX	Fri, Jul 28, 2017	73.08	73.30	72.01	72.88
6341	NYSE	DLX	Thu, Jul 27, 2017	71.35	74.60	70.47	73.52
6340	NYSE	DLX	Wed, Jul 26, 2017	70.94	70.95	70.20	70.49
6339	NYSE	DLX	Tue, Jul 25, 2017	70.45	70.99	70.07	70.95
6338	NYSE	DLX	Mon, Jul 24, 2017	70.30	70.50	69.71	70.21
6337	NYSE	DLX	Fri, Jul 21, 2017	70.88	71.15	70.08	70.30
6336	NYSE	DLX	Thu, Jul 20, 2017	70.71	70.81	70.04	70.41
6335	NYSE	DLX	Wed, Jul 19, 2017	70.42	70.95	69.78	70.49
6334	NYSE	DLX	Tue, Jul 18, 2017	70.39	70.43	69.80	70.08
6333	NYSE	DLX	Mon, Jul 17, 2017	70.29	70.86	69.95	70.38
6332	NYSE	DLX	Fri, Jul 14, 2017	70.09	71.05	70.06	70.62
6331	NYSE	DLX	Thu, Jul 13, 2017	70.60	70.60	69.95	70.30
6330	NYSE	DLX	Wed, Jul 12, 2017	70.58	71.20	70.22	70.51
6329	NYSE	DLX	Tue, Jul 11, 2017	70.53	70.86	70.02	70.27
6328	NYSE	DLX	Mon, Jul 10, 2017	70.14	70.78	69.94	70.52
6327	NYSE	DLX	Fri, Jul 7, 2017	69.07	70.62	68.84	70.52
6326	NYSE	DLX	Thu, Jul 6, 2017	68.99	69.20	68.61	68.91
6325	NYSE	DLX	Wed, Jul 5, 2017	68.97	69.46	68.09	69.34
6324	NYSE	DLX	Mon, Jul 3, 2017	69.37	69.68	68.67	69.06
6323	NYSE	DLX	Fri, Jun 30, 2017	69.03	69.66	68.82	69.22
6322	NYSE	DLX	Thu, Jun 29, 2017	68.65	69.68	68.17	68.82
6321	NYSE	DLX	Wed, Jun 28, 2017	68.52	68.90	68.22	68.52
6320	NYSE	DLX	Tue, Jun 27, 2017	68.73	68.80	67.97	67.97
6319	NYSE	DLX	Mon, Jun 26, 2017	69.16	69.65	68.57	68.93
6318	NYSE	DLX	Fri, Jun 23, 2017	69.00	69.79	68.70	69.07
6317	NYSE	DLX	Thu, Jun 22, 2017	69.17	70.18	68.39	68.97
6316	NYSE	DLX	Wed, Jun 21, 2017	70.25	70.42	69.13	69.20
6315	NYSE	DLX	Tue, Jun 20, 2017	71.06	71.40	70.29	70.29
6314	NYSE	DLX	Mon, Jun 19, 2017	71.47	71.60	70.68	71.26
6313	NYSE	DLX	Fri, Jun 16, 2017	70.74	71.34	70.04	71.26
6312	NYSE	DLX	Thu, Jun 15, 2017	70.30	71.22	70.06	71.20
6311	NYSE	DLX	Wed, Jun 14, 2017	71.35	71.63	70.85	71.10
6310	NYSE	DLX	Tue, Jun 13, 2017	71.75	71.80	71.01	71.26
6309	NYSE	DLX	Mon, Jun 12, 2017	70.61	72.04	70.56	71.66
6308	NYSE	DLX	Fri, Jun 9, 2017	69.44	70.77	69.16	70.55
6307	NYSE	DLX	Thu, Jun 8, 2017	68.81	69.46	68.66	69.34
6306	NYSE	DLX	Wed, Jun 7, 2017	68.42	69.05	68.33	68.91
6305	NYSE	DLX	Tue, Jun 6, 2017	69.01	69.30	68.13	68.53
6304	NYSE	DLX	Mon, Jun 5, 2017	69.94	70.01	69.44	69.48
6303	NYSE	DLX	Fri, Jun 2, 2017	69.69	70.47	69.30	69.98
6302	NYSE	DLX	Thu, Jun 1, 2017	68.24	69.60	68.01	69.59
6301	NYSE	DLX	Wed, May 31, 2017	67.81	68.31	67.28	68.16
6300	NYSE	DLX	Tue, May 30, 2017	68.10	68.29	67.64	67.65
6299	NYSE	DLX	Fri, May 26, 2017	67.87	68.14	67.64	68.10
6298	NYSE	DLX	Thu, May 25, 2017	68.10	68.15	67.78	67.92
6297	NYSE	DLX	Wed, May 24, 2017	68.04	68.59	67.43	67.75
6296	NYSE	DLX	Tue, May 23, 2017	68.38	68.56	67.63	68.15
6295	NYSE	DLX	Mon, May 22, 2017	67.66	68.80	67.66	68.15
6294	NYSE	DLX	Fri, May 19, 2017	66.96	67.93	66.83	67.64
6293	NYSE	DLX	Thu, May 18, 2017	66.71	67.68	66.43	67.03
6292	NYSE	DLX	Wed, May 17, 2017	67.64	67.96	66.55	66.93
6291	NYSE	DLX	Tue, May 16, 2017	69.53	69.53	68.39	68.55
6290	NYSE	DLX	Mon, May 15, 2017	69.63	70.13	69.24	69.41
6289	NYSE	DLX	Fri, May 12, 2017	70.48	70.52	69.27	69.49
6288	NYSE	DLX	Thu, May 11, 2017	70.81	71.01	69.90	70.52
6287	NYSE	DLX	Wed, May 10, 2017	70.69	71.23	70.51	71.00
6286	NYSE	DLX	Tue, May 9, 2017	71.66	71.89	70.55	70.91
6285	NYSE	DLX	Mon, May 8, 2017	71.72	71.78	70.79	71.63
6284	NYSE	DLX	Fri, May 5, 2017	71.73	71.73	71.14	71.70
6283	NYSE	DLX	Thu, May 4, 2017	72.86	72.86	71.21	71.59
6282	NYSE	DLX	Wed, May 3, 2017	72.56	73.09	72.36	72.54
6281	NYSE	DLX	Tue, May 2, 2017	72.49	73.25	72.26	72.87
6280	NYSE	DLX	Mon, May 1, 2017	72.03	72.73	71.52	72.59
6279	NYSE	DLX	Fri, Apr 28, 2017	72.64	72.69	71.83	71.91
6278	NYSE	DLX	Thu, Apr 27, 2017	72.50	74.13	71.54	72.31
6277	NYSE	DLX	Wed, Apr 26, 2017	71.59	72.55	71.24	71.85
6276	NYSE	DLX	Tue, Apr 25, 2017	71.65	72.28	71.06	71.59
6275	NYSE	DLX	Mon, Apr 24, 2017	71.35	71.42	70.54	71.05
6274	NYSE	DLX	Fri, Apr 21, 2017	71.03	71.22	70.00	70.28
6273	NYSE	DLX	Thu, Apr 20, 2017	70.40	71.20	70.10	70.99
6272	NYSE	DLX	Wed, Apr 19, 2017	69.76	70.33	69.76	70.03
6271	NYSE	DLX	Tue, Apr 18, 2017	68.92	69.66	68.64	69.49
6270	NYSE	DLX	Mon, Apr 17, 2017	67.98	69.16	67.85	69.14
6269	NYSE	DLX	Thu, Apr 13, 2017	68.44	68.72	67.86	67.94
6268	NYSE	DLX	Wed, Apr 12, 2017	69.35	69.36	68.19	68.66
6267	NYSE	DLX	Tue, Apr 11, 2017	68.35	69.37	68.13	69.36
6266	NYSE	DLX	Mon, Apr 10, 2017	68.55	69.23	68.05	68.54
6265	NYSE	DLX	Fri, Apr 7, 2017	68.12	68.94	68.12	68.50
6264	NYSE	DLX	Thu, Apr 6, 2017	67.97	68.66	67.21	68.46
6263	NYSE	DLX	Wed, Apr 5, 2017	69.16	69.84	67.93	67.97
6262	NYSE	DLX	Tue, Apr 4, 2017	68.83	69.31	68.05	68.64
6261	NYSE	DLX	Mon, Apr 3, 2017	72.31	72.55	68.08	69.23
6260	NYSE	DLX	Fri, Mar 31, 2017	71.79	72.69	71.78	72.17
6259	NYSE	DLX	Thu, Mar 30, 2017	71.55	72.18	71.33	71.77
6258	NYSE	DLX	Wed, Mar 29, 2017	70.81	71.85	70.46	71.46
6257	NYSE	DLX	Tue, Mar 28, 2017	70.48	71.65	70.29	71.08
6256	NYSE	DLX	Mon, Mar 27, 2017	70.33	71.06	69.93	70.81
6255	NYSE	DLX	Fri, Mar 24, 2017	71.48	71.71	70.74	71.13
6254	NYSE	DLX	Thu, Mar 23, 2017	70.88	71.71	70.20	71.12
6253	NYSE	DLX	Wed, Mar 22, 2017	71.69	72.12	70.96	71.14
6252	NYSE	DLX	Tue, Mar 21, 2017	73.76	73.76	71.86	72.00
6251	NYSE	DLX	Mon, Mar 20, 2017	74.45	74.45	73.09	73.43
6250	NYSE	DLX	Fri, Mar 17, 2017	74.40	74.59	73.70	74.42
6249	NYSE	DLX	Thu, Mar 16, 2017	74.91	75.00	73.92	74.34
6248	NYSE	DLX	Wed, Mar 15, 2017	74.56	74.89	74.04	74.72
6247	NYSE	DLX	Tue, Mar 14, 2017	73.55	74.28	73.13	74.08
6246	NYSE	DLX	Mon, Mar 13, 2017	73.67	74.50	73.28	73.76
6245	NYSE	DLX	Fri, Mar 10, 2017	73.56	74.37	73.30	74.07
6244	NYSE	DLX	Thu, Mar 9, 2017	73.52	73.87	73.04	73.04
6243	NYSE	DLX	Wed, Mar 8, 2017	73.52	74.02	73.49	73.71
6242	NYSE	DLX	Tue, Mar 7, 2017	73.03	73.83	72.85	73.50
6241	NYSE	DLX	Mon, Mar 6, 2017	73.59	73.97	73.13	73.42
6240	NYSE	DLX	Fri, Mar 3, 2017	74.53	74.67	73.74	74.35
6239	NYSE	DLX	Thu, Mar 2, 2017	75.09	75.09	74.26	74.40
6238	NYSE	DLX	Wed, Mar 1, 2017	74.45	75.70	74.45	75.16
6237	NYSE	DLX	Tue, Feb 28, 2017	75.39	75.39	73.56	73.59
6236	NYSE	DLX	Mon, Feb 27, 2017	75.22	75.85	75.08	75.79
6235	NYSE	DLX	Fri, Feb 24, 2017	74.79	75.51	74.68	75.51
6234	NYSE	DLX	Thu, Feb 23, 2017	75.71	75.90	74.97	75.61
6233	NYSE	DLX	Wed, Feb 22, 2017	75.63	75.94	74.94	75.43
6232	NYSE	DLX	Tue, Feb 21, 2017	75.32	75.93	74.87	75.79
6231	NYSE	DLX	Fri, Feb 17, 2017	74.83	75.40	74.44	75.40
6230	NYSE	DLX	Thu, Feb 16, 2017	75.50	75.50	74.53	75.27
6229	NYSE	DLX	Wed, Feb 15, 2017	74.88	75.70	74.55	75.38
6228	NYSE	DLX	Tue, Feb 14, 2017	74.13	75.09	74.07	75.00
6227	NYSE	DLX	Mon, Feb 13, 2017	75.00	75.58	74.34	74.72
6226	NYSE	DLX	Fri, Feb 10, 2017	74.60	74.68	73.89	74.50
6225	NYSE	DLX	Thu, Feb 9, 2017	72.85	74.08	72.85	74.08
6224	NYSE	DLX	Wed, Feb 8, 2017	71.50	72.68	71.32	72.59
6223	NYSE	DLX	Tue, Feb 7, 2017	72.49	72.70	71.79	71.85
6222	NYSE	DLX	Mon, Feb 6, 2017	72.93	73.13	72.21	72.26
6221	NYSE	DLX	Fri, Feb 3, 2017	72.44	73.79	72.19	73.47
6220	NYSE	DLX	Thu, Feb 2, 2017	71.81	72.19	71.32	71.77
6219	NYSE	DLX	Wed, Feb 1, 2017	72.85	73.35	71.75	71.83
6218	NYSE	DLX	Tue, Jan 31, 2017	72.10	73.12	71.53	72.85
6217	NYSE	DLX	Mon, Jan 30, 2017	72.06	72.42	70.96	72.40
6216	NYSE	DLX	Fri, Jan 27, 2017	73.26	73.56	72.57	72.79
6215	NYSE	DLX	Thu, Jan 26, 2017	74.49	74.61	72.59	72.94
6214	NYSE	DLX	Wed, Jan 25, 2017	74.34	74.75	74.01	74.50
6213	NYSE	DLX	Tue, Jan 24, 2017	72.66	73.76	72.62	73.63
6212	NYSE	DLX	Mon, Jan 23, 2017	72.74	73.07	72.19	72.56
6211	NYSE	DLX	Fri, Jan 20, 2017	71.92	73.12	71.92	73.03
6210	NYSE	DLX	Thu, Jan 19, 2017	72.24	72.76	71.16	71.83
6209	NYSE	DLX	Wed, Jan 18, 2017	73.03	73.20	71.85	72.35
6208	NYSE	DLX	Tue, Jan 17, 2017	73.16	73.83	72.68	72.70
6207	NYSE	DLX	Fri, Jan 13, 2017	72.36	73.55	72.00	73.27
6206	NYSE	DLX	Thu, Jan 12, 2017	72.12	72.32	70.97	72.01
6205	NYSE	DLX	Wed, Jan 11, 2017	72.51	72.92	71.88	72.57
6204	NYSE	DLX	Tue, Jan 10, 2017	71.23	72.53	70.82	72.36
6203	NYSE	DLX	Mon, Jan 9, 2017	70.70	71.51	70.15	71.23
6202	NYSE	DLX	Fri, Jan 6, 2017	72.93	73.35	70.00	70.62
6201	NYSE	DLX	Thu, Jan 5, 2017	73.05	73.31	72.19	72.67
6200	NYSE	DLX	Wed, Jan 4, 2017	72.25	73.72	72.25	73.42
6199	NYSE	DLX	Tue, Jan 3, 2017	72.00	72.83	71.22	71.90
6198	NYSE	DLX	Fri, Dec 30, 2016	71.65	71.87	71.33	71.61
6197	NYSE	DLX	Thu, Dec 29, 2016	71.52	72.02	71.28	71.68
6196	NYSE	DLX	Wed, Dec 28, 2016	72.52	72.52	71.40	71.42
6195	NYSE	DLX	Tue, Dec 27, 2016	71.53	72.55	71.51	72.28
6194	NYSE	DLX	Fri, Dec 23, 2016	71.23	71.69	71.03	71.61
6193	NYSE	DLX	Thu, Dec 22, 2016	72.24	72.24	70.71	71.16
6192	NYSE	DLX	Wed, Dec 21, 2016	72.68	72.99	72.03	72.24
6191	NYSE	DLX	Tue, Dec 20, 2016	73.00	73.42	72.54	72.80
6190	NYSE	DLX	Mon, Dec 19, 2016	71.71	72.81	71.63	72.69
6189	NYSE	DLX	Fri, Dec 16, 2016	71.72	72.59	71.59	71.85
6188	NYSE	DLX	Thu, Dec 15, 2016	71.60	72.48	70.80	71.51
6187	NYSE	DLX	Wed, Dec 14, 2016	72.50	73.00	71.28	71.34
6186	NYSE	DLX	Tue, Dec 13, 2016	72.77	73.00	72.25	72.50
6185	NYSE	DLX	Mon, Dec 12, 2016	72.54	73.00	72.10	72.43
6184	NYSE	DLX	Fri, Dec 9, 2016	72.86	73.20	72.23	73.04
6183	NYSE	DLX	Thu, Dec 8, 2016	70.83	72.60	70.60	72.49
6182	NYSE	DLX	Wed, Dec 7, 2016	69.09	70.73	69.04	70.50
6181	NYSE	DLX	Tue, Dec 6, 2016	68.04	69.20	67.56	69.20
6180	NYSE	DLX	Mon, Dec 5, 2016	67.58	68.02	67.19	67.88
6179	NYSE	DLX	Fri, Dec 2, 2016	68.49	68.68	67.18	67.20
6178	NYSE	DLX	Thu, Dec 1, 2016	67.90	68.58	67.42	68.39
6177	NYSE	DLX	Wed, Nov 30, 2016	68.95	69.39	67.66	67.70
6176	NYSE	DLX	Tue, Nov 29, 2016	69.19	69.38	68.45	68.63
6175	NYSE	DLX	Mon, Nov 28, 2016	69.60	69.95	69.03	69.21
6174	NYSE	DLX	Fri, Nov 25, 2016	69.41	69.85	69.09	69.85
6173	NYSE	DLX	Wed, Nov 23, 2016	68.44	69.30	68.31	69.23
6172	NYSE	DLX	Tue, Nov 22, 2016	67.78	68.76	67.50	68.74
6171	NYSE	DLX	Mon, Nov 21, 2016	67.27	67.81	67.08	67.80
6170	NYSE	DLX	Fri, Nov 18, 2016	67.10	67.32	66.69	67.21
6169	NYSE	DLX	Thu, Nov 17, 2016	66.59	67.19	66.05	67.00
6168	NYSE	DLX	Wed, Nov 16, 2016	66.56	66.81	66.09	66.45
6167	NYSE	DLX	Tue, Nov 15, 2016	66.72	67.06	66.20	66.74
6166	NYSE	DLX	Mon, Nov 14, 2016	67.00	67.16	65.97	66.79
6165	NYSE	DLX	Fri, Nov 11, 2016	63.83	66.58	63.83	66.38
6164	NYSE	DLX	Thu, Nov 10, 2016	64.39	65.08	63.54	63.76
6163	NYSE	DLX	Wed, Nov 9, 2016	61.20	63.69	60.89	63.58
6162	NYSE	DLX	Tue, Nov 8, 2016	60.03	62.40	59.86	62.01
6161	NYSE	DLX	Mon, Nov 7, 2016	60.80	61.24	59.95	60.28
6160	NYSE	DLX	Fri, Nov 4, 2016	59.85	60.43	59.47	59.70
6159	NYSE	DLX	Thu, Nov 3, 2016	60.49	60.49	59.57	59.67
6158	NYSE	DLX	Wed, Nov 2, 2016	60.94	61.25	60.35	60.47
6157	NYSE	DLX	Tue, Nov 1, 2016	61.21	61.48	60.87	61.00
6156	NYSE	DLX	Mon, Oct 31, 2016	61.22	61.62	61.10	61.20
6155	NYSE	DLX	Fri, Oct 28, 2016	60.74	61.26	60.65	61.03
6154	NYSE	DLX	Thu, Oct 27, 2016	64.52	64.52	60.55	60.84
6153	NYSE	DLX	Wed, Oct 26, 2016	63.07	64.09	62.90	63.10
6152	NYSE	DLX	Tue, Oct 25, 2016	63.94	64.14	63.28	63.56
6151	NYSE	DLX	Mon, Oct 24, 2016	64.28	64.71	63.67	63.97
6150	NYSE	DLX	Fri, Oct 21, 2016	63.47	63.69	63.03	63.43
6149	NYSE	DLX	Thu, Oct 20, 2016	65.07	65.20	64.01	64.08
6148	NYSE	DLX	Wed, Oct 19, 2016	65.42	65.79	65.06	65.15
6147	NYSE	DLX	Tue, Oct 18, 2016	66.02	66.06	65.45	65.47
6146	NYSE	DLX	Mon, Oct 17, 2016	65.42	65.97	65.34	65.37
6145	NYSE	DLX	Fri, Oct 14, 2016	66.14	66.29	65.41	65.44
6144	NYSE	DLX	Thu, Oct 13, 2016	66.01	66.22	65.54	65.79
6143	NYSE	DLX	Wed, Oct 12, 2016	66.55	67.13	66.41	66.64
6142	NYSE	DLX	Tue, Oct 11, 2016	67.59	67.59	66.28	66.61
6141	NYSE	DLX	Mon, Oct 10, 2016	66.47	67.38	66.47	67.34
6140	NYSE	DLX	Fri, Oct 7, 2016	66.58	66.70	65.59	66.17
6139	NYSE	DLX	Thu, Oct 6, 2016	66.12	66.82	65.84	66.60
6138	NYSE	DLX	Wed, Oct 5, 2016	66.98	67.29	66.16	66.18
6137	NYSE	DLX	Tue, Oct 4, 2016	66.69	67.50	66.52	66.78
6136	NYSE	DLX	Mon, Oct 3, 2016	66.33	66.91	66.06	66.70
6135	NYSE	DLX	Fri, Sep 30, 2016	66.29	67.28	66.22	66.82
6134	NYSE	DLX	Thu, Sep 29, 2016	67.43	67.49	65.92	65.95
6133	NYSE	DLX	Wed, Sep 28, 2016	66.97	67.66	66.46	67.62
6132	NYSE	DLX	Tue, Sep 27, 2016	66.84	67.30	66.66	66.85
6131	NYSE	DLX	Mon, Sep 26, 2016	67.83	67.92	66.91	66.99
6130	NYSE	DLX	Fri, Sep 23, 2016	69.61	69.79	68.15	68.20
6129	NYSE	DLX	Thu, Sep 22, 2016	68.82	69.95	68.30	69.92
6128	NYSE	DLX	Wed, Sep 21, 2016	67.30	68.29	67.25	68.15
6127	NYSE	DLX	Tue, Sep 20, 2016	67.29	67.33	66.79	66.88
6126	NYSE	DLX	Mon, Sep 19, 2016	67.24	67.71	66.80	66.93
6125	NYSE	DLX	Fri, Sep 16, 2016	67.53	67.60	66.64	66.79
6124	NYSE	DLX	Thu, Sep 15, 2016	66.63	67.64	66.28	67.61
6123	NYSE	DLX	Wed, Sep 14, 2016	67.53	67.72	66.46	66.59
6122	NYSE	DLX	Tue, Sep 13, 2016	67.76	68.02	67.03	67.46
6121	NYSE	DLX	Mon, Sep 12, 2016	67.12	68.56	66.96	68.45
6120	NYSE	DLX	Fri, Sep 9, 2016	68.90	68.90	67.52	67.53
6119	NYSE	DLX	Thu, Sep 8, 2016	69.60	69.72	69.07	69.47
6118	NYSE	DLX	Wed, Sep 7, 2016	69.15	69.77	68.57	69.75
6117	NYSE	DLX	Tue, Sep 6, 2016	69.07	69.43	68.22	69.38
6116	NYSE	DLX	Fri, Sep 2, 2016	68.50	69.12	68.33	69.11
6115	NYSE	DLX	Thu, Sep 1, 2016	68.10	68.32	67.17	68.13
6114	NYSE	DLX	Wed, Aug 31, 2016	68.64	68.64	67.76	68.17
6113	NYSE	DLX	Tue, Aug 30, 2016	68.68	69.09	68.29	68.68
6112	NYSE	DLX	Mon, Aug 29, 2016	68.73	69.27	68.65	68.81
6111	NYSE	DLX	Fri, Aug 26, 2016	68.95	69.56	68.24	68.74
6110	NYSE	DLX	Thu, Aug 25, 2016	68.34	68.94	68.25	68.80
6109	NYSE	DLX	Wed, Aug 24, 2016	68.35	68.94	68.08	68.53
6108	NYSE	DLX	Tue, Aug 23, 2016	68.00	68.77	68.00	68.46
6107	NYSE	DLX	Mon, Aug 22, 2016	67.69	67.89	67.03	67.89
6106	NYSE	DLX	Fri, Aug 19, 2016	67.20	67.96	66.90	67.83
6105	NYSE	DLX	Thu, Aug 18, 2016	66.97	67.29	66.45	67.27
6104	NYSE	DLX	Wed, Aug 17, 2016	66.89	67.33	66.42	66.96
6103	NYSE	DLX	Tue, Aug 16, 2016	67.75	67.86	66.93	66.99
6102	NYSE	DLX	Mon, Aug 15, 2016	67.41	67.91	67.34	67.67
6101	NYSE	DLX	Fri, Aug 12, 2016	67.35	67.69	66.89	67.12
6100	NYSE	DLX	Thu, Aug 11, 2016	68.27	68.59	67.18	67.38
6099	NYSE	DLX	Wed, Aug 10, 2016	68.34	68.55	67.75	68.03
6098	NYSE	DLX	Tue, Aug 9, 2016	68.54	68.67	67.84	68.40
6097	NYSE	DLX	Mon, Aug 8, 2016	68.11	69.09	67.99	68.39
6096	NYSE	DLX	Fri, Aug 5, 2016	67.78	68.92	67.78	68.26
6095	NYSE	DLX	Thu, Aug 4, 2016	67.58	68.02	67.20	67.36
6094	NYSE	DLX	Wed, Aug 3, 2016	67.77	67.77	67.18	67.55
6093	NYSE	DLX	Tue, Aug 2, 2016	67.67	67.86	67.47	67.67
6092	NYSE	DLX	Mon, Aug 1, 2016	67.66	68.21	66.74	67.49
6091	NYSE	DLX	Fri, Jul 29, 2016	68.02	68.46	67.01	67.59
6090	NYSE	DLX	Thu, Jul 28, 2016	69.03	69.30	67.28	68.04
6089	NYSE	DLX	Wed, Jul 27, 2016	69.26	69.59	68.90	69.24
6088	NYSE	DLX	Tue, Jul 26, 2016	69.68	69.87	68.86	69.18
6087	NYSE	DLX	Mon, Jul 25, 2016	70.04	70.26	69.27	69.70
6086	NYSE	DLX	Fri, Jul 22, 2016	69.45	70.25	69.20	70.22
6085	NYSE	DLX	Thu, Jul 21, 2016	69.47	70.01	69.25	69.45
6084	NYSE	DLX	Wed, Jul 20, 2016	69.39	69.93	69.15	69.82
6083	NYSE	DLX	Tue, Jul 19, 2016	69.00	69.40	68.78	69.29
6082	NYSE	DLX	Mon, Jul 18, 2016	69.04	69.21	68.87	69.16
6081	NYSE	DLX	Fri, Jul 15, 2016	69.28	69.34	68.28	68.99
6080	NYSE	DLX	Thu, Jul 14, 2016	69.16	69.47	68.73	68.79
6079	NYSE	DLX	Wed, Jul 13, 2016	68.75	69.06	68.45	68.52
6078	NYSE	DLX	Tue, Jul 12, 2016	68.50	69.00	68.30	68.48
6077	NYSE	DLX	Mon, Jul 11, 2016	68.20	68.47	67.70	68.15
6076	NYSE	DLX	Fri, Jul 8, 2016	66.92	68.25	66.70	67.73
6075	NYSE	DLX	Thu, Jul 7, 2016	66.58	67.11	65.98	66.60
6074	NYSE	DLX	Wed, Jul 6, 2016	64.84	66.39	64.78	66.30
6073	NYSE	DLX	Tue, Jul 5, 2016	66.27	66.43	64.84	65.49
6072	NYSE	DLX	Fri, Jul 1, 2016	66.30	66.82	66.01	66.44
6071	NYSE	DLX	Thu, Jun 30, 2016	64.55	66.37	64.25	66.37
6070	NYSE	DLX	Wed, Jun 29, 2016	63.87	64.53	63.72	64.46
6069	NYSE	DLX	Tue, Jun 28, 2016	61.81	63.15	61.68	63.01
6068	NYSE	DLX	Mon, Jun 27, 2016	62.69	62.77	61.10	61.32
6067	NYSE	DLX	Fri, Jun 24, 2016	63.80	64.94	63.17	63.40
6066	NYSE	DLX	Thu, Jun 23, 2016	65.62	66.86	65.09	66.83
6065	NYSE	DLX	Wed, Jun 22, 2016	65.85	66.23	64.52	64.76
6064	NYSE	DLX	Tue, Jun 21, 2016	65.97	66.40	65.14	65.86
6063	NYSE	DLX	Mon, Jun 20, 2016	66.31	66.68	65.88	65.95
6062	NYSE	DLX	Fri, Jun 17, 2016	65.59	65.64	64.74	65.40
6061	NYSE	DLX	Thu, Jun 16, 2016	64.38	65.48	64.15	65.44
6060	NYSE	DLX	Wed, Jun 15, 2016	64.84	65.28	64.59	64.82
6059	NYSE	DLX	Tue, Jun 14, 2016	64.50	65.12	64.30	64.64
6058	NYSE	DLX	Mon, Jun 13, 2016	65.47	65.79	64.62	64.76
6057	NYSE	DLX	Fri, Jun 10, 2016	66.27	66.85	65.54	65.63
6056	NYSE	DLX	Thu, Jun 9, 2016	67.28	67.28	66.46	66.95
6055	NYSE	DLX	Wed, Jun 8, 2016	66.79	67.81	66.48	67.48
6054	NYSE	DLX	Tue, Jun 7, 2016	66.67	67.07	66.28	66.78
6053	NYSE	DLX	Mon, Jun 6, 2016	66.45	66.99	66.24	66.74
6052	NYSE	DLX	Fri, Jun 3, 2016	66.88	67.31	65.89	66.31
6051	NYSE	DLX	Thu, Jun 2, 2016	66.07	67.01	65.97	67.01
6050	NYSE	DLX	Wed, Jun 1, 2016	65.01	66.42	64.75	66.34
6049	NYSE	DLX	Tue, May 31, 2016	65.34	65.38	64.78	65.13
6048	NYSE	DLX	Fri, May 27, 2016	64.32	65.28	64.24	65.19
6047	NYSE	DLX	Thu, May 26, 2016	64.11	64.74	63.99	64.52
6046	NYSE	DLX	Wed, May 25, 2016	64.57	64.75	63.94	64.10
6045	NYSE	DLX	Tue, May 24, 2016	63.45	64.60	62.95	64.42
6044	NYSE	DLX	Mon, May 23, 2016	63.37	63.64	62.68	63.01
6043	NYSE	DLX	Fri, May 20, 2016	62.52	63.46	62.36	63.36
6042	NYSE	DLX	Thu, May 19, 2016	61.04	62.30	60.93	62.14
6041	NYSE	DLX	Wed, May 18, 2016	61.44	62.39	61.02	61.37
6040	NYSE	DLX	Tue, May 17, 2016	63.09	63.36	61.48	61.57
6039	NYSE	DLX	Mon, May 16, 2016	61.96	63.57	61.74	63.17
6038	NYSE	DLX	Fri, May 13, 2016	62.77	63.01	61.75	61.94
6037	NYSE	DLX	Thu, May 12, 2016	63.28	63.70	62.33	62.82
6036	NYSE	DLX	Wed, May 11, 2016	64.01	64.32	63.06	63.27
6035	NYSE	DLX	Tue, May 10, 2016	63.85	64.44	63.53	64.41
6034	NYSE	DLX	Mon, May 9, 2016	63.53	63.70	62.65	63.43
6033	NYSE	DLX	Fri, May 6, 2016	62.75	63.59	62.57	63.52
6032	NYSE	DLX	Thu, May 5, 2016	61.93	63.47	61.93	62.89
6031	NYSE	DLX	Wed, May 4, 2016	61.93	62.53	61.70	61.85
6030	NYSE	DLX	Tue, May 3, 2016	62.72	62.82	61.26	62.40
6029	NYSE	DLX	Mon, May 2, 2016	62.83	63.58	62.51	63.40
6028	NYSE	DLX	Fri, Apr 29, 2016	62.76	63.24	62.32	62.78
6027	NYSE	DLX	Thu, Apr 28, 2016	63.00	63.72	62.16	62.97
6026	NYSE	DLX	Wed, Apr 27, 2016	62.26	62.65	61.83	62.63
6025	NYSE	DLX	Tue, Apr 26, 2016	61.04	62.31	60.93	62.21
6024	NYSE	DLX	Mon, Apr 25, 2016	61.56	61.59	60.48	60.97
6023	NYSE	DLX	Fri, Apr 22, 2016	61.45	62.14	61.42	61.86
6022	NYSE	DLX	Thu, Apr 21, 2016	62.35	62.89	61.17	61.52
6021	NYSE	DLX	Wed, Apr 20, 2016	62.12	62.89	61.70	62.49
6020	NYSE	DLX	Tue, Apr 19, 2016	62.34	62.65	62.04	62.12
6019	NYSE	DLX	Mon, Apr 18, 2016	61.55	62.52	61.55	62.28
6018	NYSE	DLX	Fri, Apr 15, 2016	61.19	61.76	60.74	61.74
6017	NYSE	DLX	Thu, Apr 14, 2016	61.55	61.90	60.97	61.42
6016	NYSE	DLX	Wed, Apr 13, 2016	60.80	61.49	60.38	61.49
6015	NYSE	DLX	Tue, Apr 12, 2016	59.83	60.71	59.83	60.53
6014	NYSE	DLX	Mon, Apr 11, 2016	60.37	60.89	59.83	59.83
6013	NYSE	DLX	Fri, Apr 8, 2016	60.69	60.93	59.88	60.17
6012	NYSE	DLX	Thu, Apr 7, 2016	60.98	61.36	59.84	60.14
6011	NYSE	DLX	Wed, Apr 6, 2016	60.45	61.36	60.21	61.34
6010	NYSE	DLX	Tue, Apr 5, 2016	61.56	61.56	61.56	60.53
6009	NYSE	DLX	Mon, Apr 4, 2016	62.52	62.74	61.28	61.56
6008	NYSE	DLX	Fri, Apr 1, 2016	61.81	62.52	61.07	62.51
6007	NYSE	DLX	Thu, Mar 31, 2016	62.08	62.77	61.94	62.49
6006	NYSE	DLX	Wed, Mar 30, 2016	62.27	62.47	61.91	62.15
6005	NYSE	DLX	Tue, Mar 29, 2016	60.33	62.21	60.15	62.09
6004	NYSE	DLX	Mon, Mar 28, 2016	60.12	60.82	59.74	60.43
6003	NYSE	DLX	Thu, Mar 24, 2016	59.24	59.24	59.24	59.87
6002	NYSE	DLX	Wed, Mar 23, 2016	59.85	60.40	59.22	59.24
6001	NYSE	DLX	Tue, Mar 22, 2016	60.15	60.37	59.71	60.08
6000	NYSE	DLX	Mon, Mar 21, 2016	60.93	61.19	60.10	60.30
5999	NYSE	DLX	Fri, Mar 18, 2016	60.97	61.45	60.40	60.91
5998	NYSE	DLX	Thu, Mar 17, 2016	59.72	60.98	59.52	60.72
5997	NYSE	DLX	Wed, Mar 16, 2016	59.44	59.94	58.97	59.75
5996	NYSE	DLX	Tue, Mar 15, 2016	59.47	59.47	59.47	59.55
5995	NYSE	DLX	Mon, Mar 14, 2016	59.99	60.04	59.33	59.58
5994	NYSE	DLX	Fri, Mar 11, 2016	58.35	58.35	58.35	60.06
5993	NYSE	DLX	Thu, Mar 10, 2016	58.64	58.91	57.76	58.35
5992	NYSE	DLX	Wed, Mar 9, 2016	59.07	59.07	59.07	58.51
5991	NYSE	DLX	Tue, Mar 8, 2016	59.44	59.80	58.97	59.07
5990	NYSE	DLX	Mon, Mar 7, 2016	59.54	59.77	58.91	59.75
5989	NYSE	DLX	Fri, Mar 4, 2016	59.17	59.17	59.17	59.76
5988	NYSE	DLX	Thu, Mar 3, 2016	58.54	58.54	58.54	59.17
5987	NYSE	DLX	Wed, Mar 2, 2016	59.00	59.00	58.18	58.54
5986	NYSE	DLX	Tue, Mar 1, 2016	57.41	57.41	57.41	59.14
5985	NYSE	DLX	Mon, Feb 29, 2016	57.42	58.24	57.00	57.41
5984	NYSE	DLX	Fri, Feb 26, 2016	57.22	57.76	56.70	57.41
5983	NYSE	DLX	Thu, Feb 25, 2016	56.82	57.20	56.39	56.94
5982	NYSE	DLX	Wed, Feb 24, 2016	54.65	56.71	54.26	56.62
5981	NYSE	DLX	Tue, Feb 23, 2016	55.25	55.80	54.78	55.30
5980	NYSE	DLX	Mon, Feb 22, 2016	54.89	55.66	54.52	55.55
5979	NYSE	DLX	Fri, Feb 19, 2016	54.58	54.80	53.96	54.43
5978	NYSE	DLX	Thu, Feb 18, 2016	53.96	54.83	53.55	54.73
5977	NYSE	DLX	Wed, Feb 17, 2016	53.58	54.52	53.49	54.30
5976	NYSE	DLX	Tue, Feb 16, 2016	52.84	53.79	51.96	53.30
5975	NYSE	DLX	Fri, Feb 12, 2016	52.50	52.97	51.98	52.14
5974	NYSE	DLX	Thu, Feb 11, 2016	51.57	52.66	51.21	52.04
5973	NYSE	DLX	Wed, Feb 10, 2016	52.41	53.18	52.15	52.52
5972	NYSE	DLX	Tue, Feb 9, 2016	51.24	52.52	50.80	52.06
5971	NYSE	DLX	Mon, Feb 8, 2016	51.42	52.00	50.38	51.93
5970	NYSE	DLX	Fri, Feb 5, 2016	52.77	52.81	51.89	51.94
5969	NYSE	DLX	Thu, Feb 4, 2016	52.93	53.99	52.46	53.04
5968	NYSE	DLX	Wed, Feb 3, 2016	53.56	53.76	51.99	53.03
5967	NYSE	DLX	Tue, Feb 2, 2016	53.55	53.70	52.69	52.94
5966	NYSE	DLX	Mon, Feb 1, 2016	55.54	55.78	54.25	54.35
5965	NYSE	DLX	Fri, Jan 29, 2016	56.01	56.92	55.20	55.90
5964	NYSE	DLX	Thu, Jan 28, 2016	53.95	58.01	53.59	56.01
5963	NYSE	DLX	Wed, Jan 27, 2016	52.74	53.02	50.75	51.00
5962	NYSE	DLX	Tue, Jan 26, 2016	51.57	53.28	51.57	53.09
5961	NYSE	DLX	Mon, Jan 25, 2016	51.98	52.38	50.97	51.40
5960	NYSE	DLX	Fri, Jan 22, 2016	51.82	52.37	51.59	52.27
5959	NYSE	DLX	Thu, Jan 21, 2016	51.37	51.78	50.44	51.15
5958	NYSE	DLX	Wed, Jan 20, 2016	50.55	51.76	49.46	51.23
5957	NYSE	DLX	Tue, Jan 19, 2016	52.22	52.29	50.74	51.19
5956	NYSE	DLX	Fri, Jan 15, 2016	51.07	51.97	50.74	51.65
5955	NYSE	DLX	Thu, Jan 14, 2016	51.46	52.84	51.13	52.48
5954	NYSE	DLX	Wed, Jan 13, 2016	53.28	53.43	50.77	51.34
5953	NYSE	DLX	Tue, Jan 12, 2016	53.45	53.92	52.11	53.12
5952	NYSE	DLX	Mon, Jan 11, 2016	51.95	53.38	51.95	53.09
5951	NYSE	DLX	Fri, Jan 8, 2016	51.85	52.59	51.60	51.75
5950	NYSE	DLX	Thu, Jan 7, 2016	51.91	52.43	50.81	51.54
5949	NYSE	DLX	Wed, Jan 6, 2016	53.21	53.73	52.66	52.95
5948	NYSE	DLX	Tue, Jan 5, 2016	53.05	54.04	52.84	53.96
5947	NYSE	DLX	Mon, Jan 4, 2016	53.90	53.90	52.24	52.88
5946	NYSE	DLX	Thu, Dec 31, 2015	55.18	55.46	54.43	54.54
5945	NYSE	DLX	Wed, Dec 30, 2015	55.49	56.18	55.37	55.51
5944	NYSE	DLX	Tue, Dec 29, 2015	55.29	55.80	54.97	55.64
5943	NYSE	DLX	Mon, Dec 28, 2015	54.55	54.87	53.87	54.86
5942	NYSE	DLX	Thu, Dec 24, 2015	54.90	55.20	54.58	54.75
5941	NYSE	DLX	Wed, Dec 23, 2015	55.22	55.37	54.87	55.00
5940	NYSE	DLX	Tue, Dec 22, 2015	54.76	54.98	53.81	54.95
5939	NYSE	DLX	Mon, Dec 21, 2015	53.94	54.93	53.68	54.62
5938	NYSE	DLX	Fri, Dec 18, 2015	54.11	54.24	53.30	53.36
5937	NYSE	DLX	Thu, Dec 17, 2015	55.64	55.77	54.36	54.38
5936	NYSE	DLX	Wed, Dec 16, 2015	55.11	55.94	55.02	55.61
5935	NYSE	DLX	Tue, Dec 15, 2015	54.58	54.94	54.41	54.59
5934	NYSE	DLX	Mon, Dec 14, 2015	55.21	55.54	54.00	54.23
5933	NYSE	DLX	Fri, Dec 11, 2015	56.07	56.37	54.99	55.11
5932	NYSE	DLX	Thu, Dec 10, 2015	58.28	58.60	56.82	56.99
5931	NYSE	DLX	Wed, Dec 9, 2015	58.77	59.48	58.12	58.18
5930	NYSE	DLX	Tue, Dec 8, 2015	58.73	59.23	58.39	58.94
5929	NYSE	DLX	Mon, Dec 7, 2015	59.97	60.29	58.53	59.32
5928	NYSE	DLX	Fri, Dec 4, 2015	59.14	60.15	59.13	60.12
5927	NYSE	DLX	Thu, Dec 3, 2015	59.71	60.20	58.76	59.11
5926	NYSE	DLX	Wed, Dec 2, 2015	60.08	60.38	59.45	59.60
5925	NYSE	DLX	Tue, Dec 1, 2015	59.02	60.04	58.67	60.01
5924	NYSE	DLX	Mon, Nov 30, 2015	59.32	59.32	58.42	58.65
5923	NYSE	DLX	Fri, Nov 27, 2015	59.01	59.33	58.60	59.06
5922	NYSE	DLX	Wed, Nov 25, 2015	58.80	59.22	58.73	59.08
5921	NYSE	DLX	Tue, Nov 24, 2015	58.28	58.92	57.89	58.81
5920	NYSE	DLX	Mon, Nov 23, 2015	57.37	58.64	57.37	58.55
5919	NYSE	DLX	Fri, Nov 20, 2015	57.03	57.57	56.53	57.51
5918	NYSE	DLX	Thu, Nov 19, 2015	55.94	56.87	55.83	56.64
5917	NYSE	DLX	Wed, Nov 18, 2015	55.13	56.35	54.81	56.25
5916	NYSE	DLX	Tue, Nov 17, 2015	55.28	55.50	54.83	54.96
5915	NYSE	DLX	Mon, Nov 16, 2015	55.02	55.35	54.58	55.26
5914	NYSE	DLX	Fri, Nov 13, 2015	55.24	55.76	54.96	55.18
5913	NYSE	DLX	Thu, Nov 12, 2015	56.35	56.37	55.48	55.57
5912	NYSE	DLX	Wed, Nov 11, 2015	57.45	57.45	56.67	56.84
5911	NYSE	DLX	Tue, Nov 10, 2015	57.80	58.16	56.90	57.22
5910	NYSE	DLX	Mon, Nov 9, 2015	58.98	59.25	57.74	58.01
5909	NYSE	DLX	Fri, Nov 6, 2015	58.74	59.16	58.21	59.15
5908	NYSE	DLX	Thu, Nov 5, 2015	59.55	59.66	58.42	59.18
5907	NYSE	DLX	Wed, Nov 4, 2015	59.82	59.82	58.92	59.55
5906	NYSE	DLX	Tue, Nov 3, 2015	59.96	60.18	59.22	59.84
5905	NYSE	DLX	Mon, Nov 2, 2015	59.62	60.46	59.31	60.28
5904	NYSE	DLX	Fri, Oct 30, 2015	60.29	60.91	59.42	59.55
5903	NYSE	DLX	Thu, Oct 29, 2015	60.12	60.60	59.79	60.51
5902	NYSE	DLX	Wed, Oct 28, 2015	58.12	60.51	57.87	60.51
5901	NYSE	DLX	Tue, Oct 27, 2015	58.38	58.57	57.19	57.84
5900	NYSE	DLX	Mon, Oct 26, 2015	59.33	59.64	58.33	58.66
5899	NYSE	DLX	Fri, Oct 23, 2015	59.07	59.74	58.16	59.58
5898	NYSE	DLX	Thu, Oct 22, 2015	59.10	59.55	56.46	58.24
5897	NYSE	DLX	Wed, Oct 21, 2015	60.56	60.80	58.55	58.56
5896	NYSE	DLX	Tue, Oct 20, 2015	60.70	61.02	59.45	60.26
5895	NYSE	DLX	Mon, Oct 19, 2015	60.82	61.61	60.60	60.78
5894	NYSE	DLX	Fri, Oct 16, 2015	60.90	61.01	60.18	60.71
5893	NYSE	DLX	Thu, Oct 15, 2015	59.57	60.72	58.95	60.70
5892	NYSE	DLX	Wed, Oct 14, 2015	60.16	60.59	59.25	59.33
5891	NYSE	DLX	Tue, Oct 13, 2015	60.13	61.13	60.00	60.17
5890	NYSE	DLX	Mon, Oct 12, 2015	59.78	60.77	59.60	60.43
5889	NYSE	DLX	Fri, Oct 9, 2015	60.16	60.39	59.23	59.58
5888	NYSE	DLX	Thu, Oct 8, 2015	59.27	60.17	58.80	60.01
5887	NYSE	DLX	Wed, Oct 7, 2015	57.52	59.34	57.50	59.29
5886	NYSE	DLX	Tue, Oct 6, 2015	57.03	57.64	56.54	57.31
5885	NYSE	DLX	Mon, Oct 5, 2015	56.33	57.05	55.73	56.98
5884	NYSE	DLX	Fri, Oct 2, 2015	54.56	55.60	54.10	55.57
5883	NYSE	DLX	Thu, Oct 1, 2015	55.66	56.00	54.33	55.22
5882	NYSE	DLX	Wed, Sep 30, 2015	54.81	55.92	54.36	55.74
5881	NYSE	DLX	Tue, Sep 29, 2015	53.81	54.56	53.55	54.13
5880	NYSE	DLX	Mon, Sep 28, 2015	54.72	54.87	53.76	53.82
5879	NYSE	DLX	Fri, Sep 25, 2015	56.06	56.06	54.61	54.90
5878	NYSE	DLX	Thu, Sep 24, 2015	55.41	55.95	55.07	55.59
5877	NYSE	DLX	Wed, Sep 23, 2015	56.15	56.73	55.78	55.79
5876	NYSE	DLX	Tue, Sep 22, 2015	57.22	57.43	55.97	56.23
5875	NYSE	DLX	Mon, Sep 21, 2015	58.21	58.59	57.59	57.75
5874	NYSE	DLX	Fri, Sep 18, 2015	58.47	58.70	57.32	57.50
5873	NYSE	DLX	Thu, Sep 17, 2015	59.06	60.42	58.59	59.40
5872	NYSE	DLX	Wed, Sep 16, 2015	58.93	59.40	58.56	59.30
5871	NYSE	DLX	Tue, Sep 15, 2015	58.65	59.29	57.94	58.91
5870	NYSE	DLX	Mon, Sep 14, 2015	58.55	58.77	58.16	58.37
5869	NYSE	DLX	Fri, Sep 11, 2015	58.14	58.91	57.63	58.56
5868	NYSE	DLX	Thu, Sep 10, 2015	58.17	59.15	57.93	58.39
5867	NYSE	DLX	Wed, Sep 9, 2015	59.57	59.62	58.29	58.44
5866	NYSE	DLX	Tue, Sep 8, 2015	60.19	60.19	58.89	59.04
5865	NYSE	DLX	Fri, Sep 4, 2015	56.85	59.31	56.85	59.12
5864	NYSE	DLX	Thu, Sep 3, 2015	57.36	57.98	57.08	57.65
5863	NYSE	DLX	Wed, Sep 2, 2015	56.87	57.07	55.76	56.98
5862	NYSE	DLX	Tue, Sep 1, 2015	57.25	57.63	56.07	56.28
5861	NYSE	DLX	Mon, Aug 31, 2015	58.74	59.72	57.93	58.01
5860	NYSE	DLX	Fri, Aug 28, 2015	58.98	59.26	58.24	58.82
5859	NYSE	DLX	Thu, Aug 27, 2015	58.30	59.17	57.56	58.81
5858	NYSE	DLX	Wed, Aug 26, 2015	56.84	58.25	55.52	57.85
5857	NYSE	DLX	Tue, Aug 25, 2015	57.75	58.65	55.62	55.64
5856	NYSE	DLX	Mon, Aug 24, 2015	55.89	58.68	51.61	56.90
5855	NYSE	DLX	Fri, Aug 21, 2015	59.49	60.51	58.59	59.13
5854	NYSE	DLX	Thu, Aug 20, 2015	61.45	61.76	60.44	60.47
5853	NYSE	DLX	Wed, Aug 19, 2015	62.60	62.92	61.92	62.40
5852	NYSE	DLX	Tue, Aug 18, 2015	63.77	63.91	63.10	63.16
5851	NYSE	DLX	Mon, Aug 17, 2015	62.80	64.09	62.41	63.98
5850	NYSE	DLX	Fri, Aug 14, 2015	62.64	63.56	62.30	63.20
5849	NYSE	DLX	Thu, Aug 13, 2015	62.95	63.51	62.66	62.91
5848	NYSE	DLX	Wed, Aug 12, 2015	63.02	63.38	61.88	63.06
5847	NYSE	DLX	Tue, Aug 11, 2015	63.45	64.10	63.31	63.50
5846	NYSE	DLX	Mon, Aug 10, 2015	63.33	64.29	63.19	64.13
5845	NYSE	DLX	Fri, Aug 7, 2015	63.22	63.51	62.66	63.12
5844	NYSE	DLX	Thu, Aug 6, 2015	64.40	64.40	63.11	63.71
5843	NYSE	DLX	Wed, Aug 5, 2015	64.84	64.97	64.13	64.36
5842	NYSE	DLX	Tue, Aug 4, 2015	64.04	64.72	64.04	64.62
5841	NYSE	DLX	Mon, Aug 3, 2015	64.33	64.43	63.42	64.12
5840	NYSE	DLX	Fri, Jul 31, 2015	64.26	65.00	63.68	64.43
5839	NYSE	DLX	Thu, Jul 30, 2015	64.16	64.30	63.38	64.24
5838	NYSE	DLX	Wed, Jul 29, 2015	62.74	64.31	62.46	64.22
5837	NYSE	DLX	Tue, Jul 28, 2015	62.61	63.00	62.06	62.94
5836	NYSE	DLX	Mon, Jul 27, 2015	61.78	62.59	61.56	62.34
5835	NYSE	DLX	Fri, Jul 24, 2015	63.61	63.79	61.96	62.03
5834	NYSE	DLX	Thu, Jul 23, 2015	63.51	66.47	62.46	63.95
5833	NYSE	DLX	Wed, Jul 22, 2015	60.88	61.53	60.76	61.48
5832	NYSE	DLX	Tue, Jul 21, 2015	61.33	62.21	60.88	61.02
5831	NYSE	DLX	Mon, Jul 20, 2015	61.16	61.49	60.83	61.29
5830	NYSE	DLX	Fri, Jul 17, 2015	61.09	61.31	60.64	61.11
5829	NYSE	DLX	Thu, Jul 16, 2015	61.39	61.77	60.85	60.91
5828	NYSE	DLX	Wed, Jul 15, 2015	61.63	61.65	61.01	61.09
5827	NYSE	DLX	Tue, Jul 14, 2015	61.58	61.92	60.95	61.69
5826	NYSE	DLX	Mon, Jul 13, 2015	61.38	62.06	61.28	61.51
5825	NYSE	DLX	Fri, Jul 10, 2015	60.21	61.02	59.82	60.84
5824	NYSE	DLX	Thu, Jul 9, 2015	61.51	61.98	58.73	59.64
5823	NYSE	DLX	Wed, Jul 8, 2015	60.49	61.14	60.46	60.71
5822	NYSE	DLX	Tue, Jul 7, 2015	61.93	61.93	60.14	61.31
5821	NYSE	DLX	Mon, Jul 6, 2015	61.95	62.20	61.60	61.66
5820	NYSE	DLX	Thu, Jul 2, 2015	62.83	62.83	62.09	62.30
5819	NYSE	DLX	Wed, Jul 1, 2015	62.48	63.15	62.22	62.55
5818	NYSE	DLX	Tue, Jun 30, 2015	61.32	62.53	60.69	62.00
5817	NYSE	DLX	Mon, Jun 29, 2015	62.35	62.59	60.72	60.77
5816	NYSE	DLX	Fri, Jun 26, 2015	63.25	63.47	62.75	62.86
5815	NYSE	DLX	Thu, Jun 25, 2015	64.20	64.73	63.02	63.14
5814	NYSE	DLX	Wed, Jun 24, 2015	64.60	64.73	63.94	64.00
5813	NYSE	DLX	Tue, Jun 23, 2015	64.56	64.94	64.36	64.64
5812	NYSE	DLX	Mon, Jun 22, 2015	64.70	64.82	64.36	64.48
5811	NYSE	DLX	Fri, Jun 19, 2015	65.19	65.20	64.37	64.37
5810	NYSE	DLX	Thu, Jun 18, 2015	64.27	65.39	64.27	65.08
5809	NYSE	DLX	Wed, Jun 17, 2015	64.76	64.91	63.89	64.07
5808	NYSE	DLX	Tue, Jun 16, 2015	63.80	64.84	63.80	64.64
5807	NYSE	DLX	Mon, Jun 15, 2015	64.38	64.55	63.27	64.12
5806	NYSE	DLX	Fri, Jun 12, 2015	64.93	65.52	64.61	65.02
5805	NYSE	DLX	Thu, Jun 11, 2015	65.37	65.49	64.99	65.36
5804	NYSE	DLX	Wed, Jun 10, 2015	64.14	65.55	64.13	65.31
5803	NYSE	DLX	Tue, Jun 9, 2015	63.82	64.13	63.30	63.77
5802	NYSE	DLX	Mon, Jun 8, 2015	64.13	64.57	63.78	63.97
5801	NYSE	DLX	Fri, Jun 5, 2015	63.97	64.41	63.16	64.19
5800	NYSE	DLX	Thu, Jun 4, 2015	64.08	64.52	63.75	63.97
5799	NYSE	DLX	Wed, Jun 3, 2015	64.35	65.05	63.95	64.52
5798	NYSE	DLX	Tue, Jun 2, 2015	63.75	64.31	63.51	63.94
5797	NYSE	DLX	Mon, Jun 1, 2015	64.12	64.45	63.26	64.14
5796	NYSE	DLX	Fri, May 29, 2015	64.35	64.79	63.50	63.83
5795	NYSE	DLX	Thu, May 28, 2015	64.83	64.86	64.23	64.61
5794	NYSE	DLX	Wed, May 27, 2015	64.42	65.22	63.67	65.05
5793	NYSE	DLX	Tue, May 26, 2015	66.00	66.00	64.19	64.42
5792	NYSE	DLX	Fri, May 22, 2015	66.50	66.79	66.08	66.09
5791	NYSE	DLX	Thu, May 21, 2015	66.95	67.39	66.35	66.64
5790	NYSE	DLX	Wed, May 20, 2015	66.60	66.98	66.25	66.88
5789	NYSE	DLX	Tue, May 19, 2015	64.83	67.47	64.83	66.42
5788	NYSE	DLX	Mon, May 18, 2015	64.25	64.92	63.96	64.79
5787	NYSE	DLX	Fri, May 15, 2015	64.62	64.62	63.97	64.41
5786	NYSE	DLX	Thu, May 14, 2015	64.17	64.81	64.10	64.68
5785	NYSE	DLX	Wed, May 13, 2015	64.00	64.39	63.36	64.06
5784	NYSE	DLX	Tue, May 12, 2015	64.63	65.19	63.64	63.81
5783	NYSE	DLX	Mon, May 11, 2015	64.90	65.91	64.83	65.07
5782	NYSE	DLX	Fri, May 8, 2015	65.30	65.59	65.05	65.14
5781	NYSE	DLX	Thu, May 7, 2015	64.37	64.96	64.02	64.57
5780	NYSE	DLX	Wed, May 6, 2015	64.52	64.98	63.84	64.51
5779	NYSE	DLX	Tue, May 5, 2015	65.36	65.64	63.78	64.18
5778	NYSE	DLX	Mon, May 4, 2015	65.44	65.94	65.26	65.68
5777	NYSE	DLX	Fri, May 1, 2015	65.22	65.99	64.72	65.49
5776	NYSE	DLX	Thu, Apr 30, 2015	66.58	67.14	64.54	64.75
5775	NYSE	DLX	Wed, Apr 29, 2015	67.27	67.34	66.46	66.75
5774	NYSE	DLX	Tue, Apr 28, 2015	66.56	67.56	66.46	67.35
5773	NYSE	DLX	Mon, Apr 27, 2015	67.50	67.74	66.34	66.63
5772	NYSE	DLX	Fri, Apr 24, 2015	67.78	67.89	66.79	67.37
5771	NYSE	DLX	Thu, Apr 23, 2015	69.58	69.58	66.90	67.54
5770	NYSE	DLX	Wed, Apr 22, 2015	68.98	69.69	68.37	69.57
5769	NYSE	DLX	Tue, Apr 21, 2015	68.47	69.35	68.47	69.10
5768	NYSE	DLX	Mon, Apr 20, 2015	67.50	68.12	67.27	68.05
5767	NYSE	DLX	Fri, Apr 17, 2015	67.23	67.64	66.64	66.95
5766	NYSE	DLX	Thu, Apr 16, 2015	68.30	68.47	67.91	68.11
5765	NYSE	DLX	Wed, Apr 15, 2015	68.95	69.38	68.20	68.35
5764	NYSE	DLX	Tue, Apr 14, 2015	68.52	69.19	68.24	68.77
5763	NYSE	DLX	Mon, Apr 13, 2015	68.72	68.83	68.33	68.51
5762	NYSE	DLX	Fri, Apr 10, 2015	69.42	69.77	68.74	68.83
5761	NYSE	DLX	Thu, Apr 9, 2015	69.19	69.67	68.32	69.04
5760	NYSE	DLX	Wed, Apr 8, 2015	68.51	69.25	68.48	69.25
5759	NYSE	DLX	Tue, Apr 7, 2015	68.91	69.07	68.33	68.36
5758	NYSE	DLX	Mon, Apr 6, 2015	68.14	69.27	68.14	69.14
5757	NYSE	DLX	Thu, Apr 2, 2015	68.75	69.48	68.22	68.46
5756	NYSE	DLX	Wed, Apr 1, 2015	69.02	69.04	67.81	68.72
5755	NYSE	DLX	Tue, Mar 31, 2015	68.19	69.48	68.09	69.28
5754	NYSE	DLX	Mon, Mar 30, 2015	67.20	68.80	67.20	68.78
5753	NYSE	DLX	Fri, Mar 27, 2015	65.79	67.07	65.79	66.93
5752	NYSE	DLX	Thu, Mar 26, 2015	65.18	66.06	64.34	65.85
5751	NYSE	DLX	Wed, Mar 25, 2015	68.09	68.43	65.25	65.27
5750	NYSE	DLX	Tue, Mar 24, 2015	67.68	68.47	67.43	68.14
5749	NYSE	DLX	Mon, Mar 23, 2015	68.47	68.72	67.67	67.79
5748	NYSE	DLX	Fri, Mar 20, 2015	67.26	69.15	66.12	68.34
5747	NYSE	DLX	Thu, Mar 19, 2015	66.57	67.05	66.09	66.97
5746	NYSE	DLX	Wed, Mar 18, 2015	65.49	67.07	65.36	66.76
5745	NYSE	DLX	Tue, Mar 17, 2015	64.19	65.65	64.06	65.52
5744	NYSE	DLX	Mon, Mar 16, 2015	63.75	64.59	63.06	64.34
5743	NYSE	DLX	Fri, Mar 13, 2015	65.21	65.30	63.37	63.49
5742	NYSE	DLX	Thu, Mar 12, 2015	64.68	65.47	64.05	65.21
5741	NYSE	DLX	Wed, Mar 11, 2015	63.86	64.38	63.46	64.24
5740	NYSE	DLX	Tue, Mar 10, 2015	63.86	63.88	63.12	63.53
5739	NYSE	DLX	Mon, Mar 9, 2015	63.83	64.91	63.59	64.48
5738	NYSE	DLX	Fri, Mar 6, 2015	65.00	65.07	63.57	63.84
5737	NYSE	DLX	Thu, Mar 5, 2015	66.72	66.94	65.52	65.61
5736	NYSE	DLX	Wed, Mar 4, 2015	66.88	67.10	66.07	66.44
5735	NYSE	DLX	Tue, Mar 3, 2015	67.67	67.91	66.74	67.26
5734	NYSE	DLX	Mon, Mar 2, 2015	66.71	67.90	66.31	67.67
5733	NYSE	DLX	Fri, Feb 27, 2015	67.82	67.82	66.55	66.55
5732	NYSE	DLX	Thu, Feb 26, 2015	68.19	68.74	67.68	67.95
5731	NYSE	DLX	Wed, Feb 25, 2015	69.11	69.34	67.98	68.20
5730	NYSE	DLX	Tue, Feb 24, 2015	68.17	69.46	68.10	68.97
5729	NYSE	DLX	Mon, Feb 23, 2015	68.15	68.59	67.41	67.97
5728	NYSE	DLX	Fri, Feb 20, 2015	66.98	68.53	66.00	68.32
5727	NYSE	DLX	Thu, Feb 19, 2015	66.81	67.54	66.64	67.00
5726	NYSE	DLX	Wed, Feb 18, 2015	67.01	67.55	66.71	66.97
5725	NYSE	DLX	Tue, Feb 17, 2015	66.90	68.08	66.69	67.48
5724	NYSE	DLX	Fri, Feb 13, 2015	67.21	67.57	66.84	67.06
5723	NYSE	DLX	Thu, Feb 12, 2015	66.24	67.18	65.65	67.08
5722	NYSE	DLX	Wed, Feb 11, 2015	66.75	67.52	65.64	65.92
5721	NYSE	DLX	Tue, Feb 10, 2015	66.60	67.12	66.14	67.00
5720	NYSE	DLX	Mon, Feb 9, 2015	66.37	66.95	65.89	66.10
5719	NYSE	DLX	Fri, Feb 6, 2015	67.27	67.77	66.24	66.63
5718	NYSE	DLX	Thu, Feb 5, 2015	67.36	68.00	66.71	67.34
5717	NYSE	DLX	Wed, Feb 4, 2015	66.71	67.12	66.17	66.42
5716	NYSE	DLX	Tue, Feb 3, 2015	64.82	66.99	64.21	66.85
5715	NYSE	DLX	Mon, Feb 2, 2015	64.93	65.17	63.06	64.20
5714	NYSE	DLX	Fri, Jan 30, 2015	65.25	66.24	64.61	64.93
5713	NYSE	DLX	Thu, Jan 29, 2015	64.61	65.47	64.03	65.46
5712	NYSE	DLX	Wed, Jan 28, 2015	64.70	64.70	63.30	64.24
5711	NYSE	DLX	Tue, Jan 27, 2015	63.64	64.19	63.29	64.04
5710	NYSE	DLX	Mon, Jan 26, 2015	63.79	64.47	62.79	64.44
5709	NYSE	DLX	Fri, Jan 23, 2015	64.82	64.92	63.46	63.97
5708	NYSE	DLX	Thu, Jan 22, 2015	62.84	65.62	61.19	64.79
5707	NYSE	DLX	Wed, Jan 21, 2015	60.70	61.40	59.99	60.46
5706	NYSE	DLX	Tue, Jan 20, 2015	61.91	61.91	60.36	60.93
5705	NYSE	DLX	Fri, Jan 16, 2015	59.82	61.83	59.82	61.73
5704	NYSE	DLX	Thu, Jan 15, 2015	61.14	61.14	59.65	60.15
5703	NYSE	DLX	Wed, Jan 14, 2015	60.62	61.31	60.05	61.02
5702	NYSE	DLX	Tue, Jan 13, 2015	61.27	62.46	60.24	61.38
5701	NYSE	DLX	Mon, Jan 12, 2015	60.99	61.22	60.14	60.69
5700	NYSE	DLX	Fri, Jan 9, 2015	61.64	61.64	60.71	60.80
5699	NYSE	DLX	Thu, Jan 8, 2015	61.02	61.90	60.54	61.55
5698	NYSE	DLX	Wed, Jan 7, 2015	59.94	60.59	59.33	60.57
5697	NYSE	DLX	Tue, Jan 6, 2015	60.93	61.09	58.94	59.57
5696	NYSE	DLX	Mon, Jan 5, 2015	61.03	61.52	60.48	60.90
5695	NYSE	DLX	Fri, Jan 2, 2015	62.65	62.96	60.79	61.60
5694	NYSE	DLX	Wed, Dec 31, 2014	63.10	63.42	62.21	62.25
5693	NYSE	DLX	Tue, Dec 30, 2014	63.28	63.63	62.73	62.85
5692	NYSE	DLX	Mon, Dec 29, 2014	63.00	64.40	62.86	63.54
5691	NYSE	DLX	Fri, Dec 26, 2014	63.28	63.29	62.70	62.99
5690	NYSE	DLX	Wed, Dec 24, 2014	62.82	63.28	62.32	62.88
5689	NYSE	DLX	Tue, Dec 23, 2014	62.52	63.43	62.01	62.71
5688	NYSE	DLX	Mon, Dec 22, 2014	61.66	62.12	61.43	62.02
5687	NYSE	DLX	Fri, Dec 19, 2014	61.31	62.44	60.95	61.46
5686	NYSE	DLX	Thu, Dec 18, 2014	61.13	61.43	60.29	61.32
5685	NYSE	DLX	Wed, Dec 17, 2014	58.75	60.61	58.24	60.31
5684	NYSE	DLX	Tue, Dec 16, 2014	58.66	59.94	58.48	58.67
5683	NYSE	DLX	Mon, Dec 15, 2014	59.66	59.81	58.35	58.77
5682	NYSE	DLX	Fri, Dec 12, 2014	59.13	60.02	58.70	59.49
5681	NYSE	DLX	Thu, Dec 11, 2014	59.30	60.79	59.30	60.04
5680	NYSE	DLX	Wed, Dec 10, 2014	60.11	60.35	58.41	58.44
5679	NYSE	DLX	Tue, Dec 9, 2014	58.72	60.54	57.93	60.45
5678	NYSE	DLX	Mon, Dec 8, 2014	60.33	60.69	58.89	59.35
5677	NYSE	DLX	Fri, Dec 5, 2014	60.19	60.79	60.07	60.37
5676	NYSE	DLX	Thu, Dec 4, 2014	59.80	60.21	59.32	59.57
5675	NYSE	DLX	Wed, Dec 3, 2014	59.05	60.41	58.88	60.02
5674	NYSE	DLX	Tue, Dec 2, 2014	58.62	59.10	58.48	58.94
5673	NYSE	DLX	Mon, Dec 1, 2014	58.46	58.99	57.54	58.39
5672	NYSE	DLX	Fri, Nov 28, 2014	59.17	59.72	58.38	58.45
5671	NYSE	DLX	Wed, Nov 26, 2014	58.75	59.38	58.40	58.94
5670	NYSE	DLX	Tue, Nov 25, 2014	59.19	59.21	58.45	58.67
5669	NYSE	DLX	Mon, Nov 24, 2014	58.71	59.16	58.66	58.90
5668	NYSE	DLX	Fri, Nov 21, 2014	59.98	60.45	58.46	58.70
5667	NYSE	DLX	Thu, Nov 20, 2014	58.39	59.23	58.17	59.22
5666	NYSE	DLX	Wed, Nov 19, 2014	59.72	59.72	58.21	58.79
5665	NYSE	DLX	Tue, Nov 18, 2014	59.76	60.54	59.36	59.72
5664	NYSE	DLX	Mon, Nov 17, 2014	59.83	60.33	59.49	59.55
5663	NYSE	DLX	Fri, Nov 14, 2014	60.45	60.92	59.70	59.78
5662	NYSE	DLX	Thu, Nov 13, 2014	61.04	61.30	60.74	60.74
5661	NYSE	DLX	Wed, Nov 12, 2014	60.01	61.79	60.01	61.33
5660	NYSE	DLX	Tue, Nov 11, 2014	60.84	61.21	60.29	60.53
5659	NYSE	DLX	Mon, Nov 10, 2014	60.78	61.00	60.28	60.87
5658	NYSE	DLX	Fri, Nov 7, 2014	60.37	60.68	60.01	60.67
5657	NYSE	DLX	Thu, Nov 6, 2014	60.38	60.86	59.92	60.47
5656	NYSE	DLX	Wed, Nov 5, 2014	61.11	61.32	59.89	60.22
5655	NYSE	DLX	Tue, Nov 4, 2014	60.65	61.07	60.24	60.61
5654	NYSE	DLX	Mon, Nov 3, 2014	60.80	61.40	60.30	60.68
5653	NYSE	DLX	Fri, Oct 31, 2014	61.15	61.18	60.33	60.80
5652	NYSE	DLX	Thu, Oct 30, 2014	59.65	60.70	59.55	60.00
5651	NYSE	DLX	Wed, Oct 29, 2014	60.42	60.91	59.32	59.85
5650	NYSE	DLX	Tue, Oct 28, 2014	59.57	60.41	59.18	60.40
5649	NYSE	DLX	Mon, Oct 27, 2014	58.35	59.56	58.16	59.45
5648	NYSE	DLX	Fri, Oct 24, 2014	57.14	58.65	57.14	58.59
5647	NYSE	DLX	Thu, Oct 23, 2014	58.27	58.74	56.61	57.02
5646	NYSE	DLX	Wed, Oct 22, 2014	56.93	57.28	56.27	56.73
5645	NYSE	DLX	Tue, Oct 21, 2014	55.60	56.95	55.44	56.91
5644	NYSE	DLX	Mon, Oct 20, 2014	54.09	55.28	53.97	55.25
5643	NYSE	DLX	Fri, Oct 17, 2014	55.36	55.40	54.09	54.37
5642	NYSE	DLX	Thu, Oct 16, 2014	52.67	54.80	51.46	54.54
5641	NYSE	DLX	Wed, Oct 15, 2014	53.20	54.12	52.56	53.71
5640	NYSE	DLX	Tue, Oct 14, 2014	53.96	54.58	53.71	53.95
5639	NYSE	DLX	Mon, Oct 13, 2014	53.65	54.84	53.36	53.48
5638	NYSE	DLX	Fri, Oct 10, 2014	53.08	54.27	53.08	53.70
5637	NYSE	DLX	Thu, Oct 9, 2014	54.95	55.10	53.23	53.24
5636	NYSE	DLX	Wed, Oct 8, 2014	53.50	55.04	53.26	55.04
5635	NYSE	DLX	Tue, Oct 7, 2014	54.07	54.63	53.23	53.65
5634	NYSE	DLX	Mon, Oct 6, 2014	55.64	55.73	54.27	54.39
5633	NYSE	DLX	Fri, Oct 3, 2014	55.62	55.80	55.32	55.46
5632	NYSE	DLX	Thu, Oct 2, 2014	54.92	55.44	54.62	55.03
5631	NYSE	DLX	Wed, Oct 1, 2014	55.17	55.47	54.13	54.85
5630	NYSE	DLX	Tue, Sep 30, 2014	56.00	56.16	55.12	55.16
5629	NYSE	DLX	Mon, Sep 29, 2014	55.55	56.24	55.55	55.99
5628	NYSE	DLX	Fri, Sep 26, 2014	56.08	56.63	55.84	56.36
5627	NYSE	DLX	Thu, Sep 25, 2014	56.35	56.54	55.84	56.05
5626	NYSE	DLX	Wed, Sep 24, 2014	56.35	56.75	55.99	56.60
5625	NYSE	DLX	Tue, Sep 23, 2014	56.04	56.50	56.01	56.19
5624	NYSE	DLX	Mon, Sep 22, 2014	57.39	57.53	56.29	56.42
5623	NYSE	DLX	Fri, Sep 19, 2014	58.26	58.67	57.39	57.69
5622	NYSE	DLX	Thu, Sep 18, 2014	58.61	58.86	57.90	58.12
5621	NYSE	DLX	Wed, Sep 17, 2014	58.40	58.81	57.63	58.19
5620	NYSE	DLX	Tue, Sep 16, 2014	57.61	58.72	57.28	58.44
5619	NYSE	DLX	Mon, Sep 15, 2014	58.18	58.18	57.49	57.69
5618	NYSE	DLX	Fri, Sep 12, 2014	58.73	58.85	57.85	58.04
5617	NYSE	DLX	Thu, Sep 11, 2014	58.15	58.84	57.94	58.83
5616	NYSE	DLX	Wed, Sep 10, 2014	58.46	58.65	57.85	58.47
5615	NYSE	DLX	Tue, Sep 9, 2014	59.11	59.50	58.28	58.45
5614	NYSE	DLX	Mon, Sep 8, 2014	59.83	59.94	59.06	59.21
5613	NYSE	DLX	Fri, Sep 5, 2014	59.78	60.22	59.43	59.83
5612	NYSE	DLX	Thu, Sep 4, 2014	60.25	60.91	59.74	59.97
5611	NYSE	DLX	Wed, Sep 3, 2014	60.24	60.50	59.97	60.22
5610	NYSE	DLX	Tue, Sep 2, 2014	59.84	60.74	59.65	60.02
5609	NYSE	DLX	Fri, Aug 29, 2014	59.43	59.67	59.27	59.55
5608	NYSE	DLX	Thu, Aug 28, 2014	59.69	59.70	59.32	59.42
5607	NYSE	DLX	Wed, Aug 27, 2014	59.89	60.05	59.58	59.84
5606	NYSE	DLX	Tue, Aug 26, 2014	59.50	59.92	59.11	59.66
5605	NYSE	DLX	Mon, Aug 25, 2014	59.27	59.66	59.03	59.31
5604	NYSE	DLX	Fri, Aug 22, 2014	58.64	59.20	58.21	59.02
5603	NYSE	DLX	Thu, Aug 21, 2014	59.04	59.33	58.01	58.72
5602	NYSE	DLX	Wed, Aug 20, 2014	59.10	59.26	58.47	59.02
5601	NYSE	DLX	Tue, Aug 19, 2014	58.54	59.44	58.16	59.40
5600	NYSE	DLX	Mon, Aug 18, 2014	57.52	58.57	57.17	58.36
5599	NYSE	DLX	Fri, Aug 15, 2014	57.43	57.83	56.56	56.96
5598	NYSE	DLX	Thu, Aug 14, 2014	57.25	57.41	56.82	57.08
5597	NYSE	DLX	Wed, Aug 13, 2014	56.96	57.66	56.63	57.56
5596	NYSE	DLX	Tue, Aug 12, 2014	57.00	57.07	56.13	56.69
5595	NYSE	DLX	Mon, Aug 11, 2014	56.97	57.35	56.74	57.14
5594	NYSE	DLX	Fri, Aug 8, 2014	54.62	56.85	54.62	56.76
5593	NYSE	DLX	Thu, Aug 7, 2014	55.91	56.09	54.30	54.62
5592	NYSE	DLX	Wed, Aug 6, 2014	55.28	56.26	55.14	55.54
5591	NYSE	DLX	Tue, Aug 5, 2014	55.53	56.14	55.30	55.62
5590	NYSE	DLX	Mon, Aug 4, 2014	55.35	55.83	54.99	55.78
5589	NYSE	DLX	Fri, Aug 1, 2014	55.05	55.37	54.33	55.05
5588	NYSE	DLX	Thu, Jul 31, 2014	55.66	56.08	54.74	55.01
5587	NYSE	DLX	Wed, Jul 30, 2014	55.96	56.35	55.61	56.15
5586	NYSE	DLX	Tue, Jul 29, 2014	56.00	56.42	55.48	55.51
5585	NYSE	DLX	Mon, Jul 28, 2014	56.06	56.11	55.48	55.77
5584	NYSE	DLX	Fri, Jul 25, 2014	56.18	56.30	55.66	55.92
5583	NYSE	DLX	Thu, Jul 24, 2014	58.75	58.75	56.46	56.61
5582	NYSE	DLX	Wed, Jul 23, 2014	57.43	57.58	56.82	57.13
5581	NYSE	DLX	Tue, Jul 22, 2014	56.91	57.63	56.89	57.22
5580	NYSE	DLX	Mon, Jul 21, 2014	56.60	56.99	55.89	56.49
5579	NYSE	DLX	Fri, Jul 18, 2014	56.09	57.19	55.44	56.94
5578	NYSE	DLX	Thu, Jul 17, 2014	56.58	57.04	55.99	56.13
5577	NYSE	DLX	Wed, Jul 16, 2014	57.93	57.93	56.60	57.03
5576	NYSE	DLX	Tue, Jul 15, 2014	57.74	58.12	57.32	57.52
5575	NYSE	DLX	Mon, Jul 14, 2014	58.08	58.42	57.77	57.90
5574	NYSE	DLX	Fri, Jul 11, 2014	57.74	57.74	57.10	57.45
5573	NYSE	DLX	Thu, Jul 10, 2014	57.43	58.08	56.85	57.66
5572	NYSE	DLX	Wed, Jul 9, 2014	58.43	58.80	58.01	58.57
5571	NYSE	DLX	Tue, Jul 8, 2014	58.79	58.92	57.86	58.20
5570	NYSE	DLX	Mon, Jul 7, 2014	59.55	59.68	58.62	58.93
5569	NYSE	DLX	Thu, Jul 3, 2014	59.06	59.71	58.59	59.71
5568	NYSE	DLX	Wed, Jul 2, 2014	60.20	60.46	58.74	58.85
5567	NYSE	DLX	Tue, Jul 1, 2014	58.66	60.52	58.66	60.14
5566	NYSE	DLX	Mon, Jun 30, 2014	57.77	58.62	57.12	58.58
5565	NYSE	DLX	Fri, Jun 27, 2014	56.59	57.97	56.31	57.82
5564	NYSE	DLX	Thu, Jun 26, 2014	57.30	57.30	56.38	57.01
5563	NYSE	DLX	Wed, Jun 25, 2014	56.46	57.17	56.22	57.13
5562	NYSE	DLX	Tue, Jun 24, 2014	57.11	58.24	56.80	56.84
5561	NYSE	DLX	Mon, Jun 23, 2014	57.94	57.94	57.07	57.16
5560	NYSE	DLX	Fri, Jun 20, 2014	57.37	57.95	56.82	57.94
5559	NYSE	DLX	Thu, Jun 19, 2014	57.29	57.58	56.62	57.10
5558	NYSE	DLX	Wed, Jun 18, 2014	57.11	57.37	56.47	57.02
5557	NYSE	DLX	Tue, Jun 17, 2014	56.13	57.71	55.86	57.29
5556	NYSE	DLX	Mon, Jun 16, 2014	56.46	56.63	55.93	56.16
5555	NYSE	DLX	Fri, Jun 13, 2014	56.98	57.24	56.31	56.47
5554	NYSE	DLX	Thu, Jun 12, 2014	57.01	57.23	56.31	56.76
5553	NYSE	DLX	Wed, Jun 11, 2014	56.82	57.37	56.82	57.19
5552	NYSE	DLX	Tue, Jun 10, 2014	57.21	57.29	56.71	57.18
5551	NYSE	DLX	Mon, Jun 9, 2014	56.70	57.46	56.46	57.29
5550	NYSE	DLX	Fri, Jun 6, 2014	55.76	56.89	55.61	56.73
5549	NYSE	DLX	Thu, Jun 5, 2014	54.73	55.56	54.08	55.38
5548	NYSE	DLX	Wed, Jun 4, 2014	54.37	54.95	53.75	54.62
5547	NYSE	DLX	Tue, Jun 3, 2014	54.88	54.99	54.08	54.46
5546	NYSE	DLX	Mon, Jun 2, 2014	56.10	56.10	54.66	55.12
5545	NYSE	DLX	Fri, May 30, 2014	55.86	56.18	55.35	56.09
5544	NYSE	DLX	Thu, May 29, 2014	56.21	56.21	55.23	55.74
5543	NYSE	DLX	Wed, May 28, 2014	55.89	56.13	55.31	55.85
5542	NYSE	DLX	Tue, May 27, 2014	56.35	56.69	55.44	55.78
5541	NYSE	DLX	Fri, May 23, 2014	55.25	55.93	55.07	55.86
5540	NYSE	DLX	Thu, May 22, 2014	54.92	55.69	54.79	55.25
5539	NYSE	DLX	Wed, May 21, 2014	54.78	55.08	54.07	54.85
5538	NYSE	DLX	Tue, May 20, 2014	55.28	55.28	53.68	54.40
5537	NYSE	DLX	Mon, May 19, 2014	54.44	55.75	54.44	55.39
5536	NYSE	DLX	Fri, May 16, 2014	54.30	54.85	53.88	54.60
5535	NYSE	DLX	Thu, May 15, 2014	53.97	54.60	53.08	54.39
5534	NYSE	DLX	Wed, May 14, 2014	55.80	55.80	54.60	54.72
5533	NYSE	DLX	Tue, May 13, 2014	56.66	56.86	55.70	55.92
5532	NYSE	DLX	Mon, May 12, 2014	56.37	56.99	55.99	56.69
5531	NYSE	DLX	Fri, May 9, 2014	55.17	56.15	54.93	56.14
5530	NYSE	DLX	Thu, May 8, 2014	54.95	55.71	54.94	55.45
5529	NYSE	DLX	Wed, May 7, 2014	53.96	55.08	53.38	55.03
5528	NYSE	DLX	Tue, May 6, 2014	54.70	55.10	53.67	53.86
5527	NYSE	DLX	Mon, May 5, 2014	54.87	55.48	54.41	54.99
5526	NYSE	DLX	Fri, May 2, 2014	55.06	56.63	55.00	55.34
5525	NYSE	DLX	Thu, May 1, 2014	54.86	55.35	54.11	54.98
5524	NYSE	DLX	Wed, Apr 30, 2014	53.49	55.14	53.11	54.95
5523	NYSE	DLX	Tue, Apr 29, 2014	53.36	53.97	53.08	53.64
5522	NYSE	DLX	Mon, Apr 28, 2014	52.78	53.50	51.70	53.14
5521	NYSE	DLX	Fri, Apr 25, 2014	52.57	53.48	52.47	52.59
5520	NYSE	DLX	Thu, Apr 24, 2014	53.10	53.91	51.57	52.63
5519	NYSE	DLX	Wed, Apr 23, 2014	52.07	52.41	51.44	52.19
5518	NYSE	DLX	Tue, Apr 22, 2014	51.50	52.71	51.37	52.13
5517	NYSE	DLX	Mon, Apr 21, 2014	51.30	51.73	50.87	51.36
5516	NYSE	DLX	Thu, Apr 17, 2014	50.35	51.56	50.18	51.07
5515	NYSE	DLX	Wed, Apr 16, 2014	50.28	50.68	49.88	50.42
5514	NYSE	DLX	Tue, Apr 15, 2014	49.32	49.96	48.42	49.81
5513	NYSE	DLX	Mon, Apr 14, 2014	50.32	50.57	48.83	49.23
5512	NYSE	DLX	Fri, Apr 11, 2014	50.18	50.82	49.41	49.74
5511	NYSE	DLX	Thu, Apr 10, 2014	52.09	52.22	50.34	50.68
5510	NYSE	DLX	Wed, Apr 9, 2014	51.69	52.11	51.10	52.09
5509	NYSE	DLX	Tue, Apr 8, 2014	51.00	51.61	50.12	51.45
5508	NYSE	DLX	Mon, Apr 7, 2014	51.92	52.24	50.66	50.88
5507	NYSE	DLX	Fri, Apr 4, 2014	53.87	54.20	51.90	52.12
5506	NYSE	DLX	Thu, Apr 3, 2014	54.14	54.75	53.50	53.82
5505	NYSE	DLX	Wed, Apr 2, 2014	53.41	54.18	53.34	54.11
5504	NYSE	DLX	Tue, Apr 1, 2014	52.51	53.45	52.37	53.34
5503	NYSE	DLX	Mon, Mar 31, 2014	51.20	52.74	51.08	52.47
5502	NYSE	DLX	Fri, Mar 28, 2014	50.63	51.75	50.63	50.81
5501	NYSE	DLX	Thu, Mar 27, 2014	50.70	51.14	50.27	50.48
5500	NYSE	DLX	Wed, Mar 26, 2014	52.44	52.48	50.42	50.45
5499	NYSE	DLX	Tue, Mar 25, 2014	52.23	52.83	51.15	51.88
5498	NYSE	DLX	Mon, Mar 24, 2014	52.80	52.93	51.42	51.97
5497	NYSE	DLX	Fri, Mar 21, 2014	53.11	53.35	52.48	52.51
5496	NYSE	DLX	Thu, Mar 20, 2014	52.79	53.36	52.61	52.88
5495	NYSE	DLX	Wed, Mar 19, 2014	53.74	53.74	52.62	52.88
5494	NYSE	DLX	Tue, Mar 18, 2014	53.07	53.99	52.80	53.65
5493	NYSE	DLX	Mon, Mar 17, 2014	52.95	53.58	52.65	52.99
5492	NYSE	DLX	Fri, Mar 14, 2014	51.67	53.00	51.35	52.69
5491	NYSE	DLX	Thu, Mar 13, 2014	52.64	52.76	51.87	52.11
5490	NYSE	DLX	Wed, Mar 12, 2014	51.87	52.68	51.64	52.53
5489	NYSE	DLX	Tue, Mar 11, 2014	52.25	52.61	51.92	52.33
5488	NYSE	DLX	Mon, Mar 10, 2014	52.00	52.41	52.00	52.25
5487	NYSE	DLX	Fri, Mar 7, 2014	52.50	52.79	52.00	52.14
5486	NYSE	DLX	Thu, Mar 6, 2014	51.96	52.49	51.85	52.24
5485	NYSE	DLX	Wed, Mar 5, 2014	51.59	52.05	51.32	51.87
5484	NYSE	DLX	Tue, Mar 4, 2014	51.07	52.21	50.97	51.83
5483	NYSE	DLX	Mon, Mar 3, 2014	49.87	50.63	49.36	50.26
5482	NYSE	DLX	Fri, Feb 28, 2014	50.39	51.24	50.14	50.48
5481	NYSE	DLX	Thu, Feb 27, 2014	49.82	50.51	49.49	50.32
5480	NYSE	DLX	Wed, Feb 26, 2014	49.38	50.41	49.23	49.90
5479	NYSE	DLX	Tue, Feb 25, 2014	48.45	49.21	48.23	49.10
5478	NYSE	DLX	Mon, Feb 24, 2014	48.11	48.96	48.11	48.56
5477	NYSE	DLX	Fri, Feb 21, 2014	47.91	48.48	47.59	48.12
5476	NYSE	DLX	Thu, Feb 20, 2014	47.31	47.93	47.26	47.67
5475	NYSE	DLX	Wed, Feb 19, 2014	47.16	47.94	47.02	47.17
5474	NYSE	DLX	Tue, Feb 18, 2014	46.30	47.70	46.14	47.41
5473	NYSE	DLX	Fri, Feb 14, 2014	46.62	46.64	46.01	46.19
5472	NYSE	DLX	Thu, Feb 13, 2014	45.53	46.84	45.43	46.82
5471	NYSE	DLX	Wed, Feb 12, 2014	45.95	46.59	45.72	45.97
5470	NYSE	DLX	Tue, Feb 11, 2014	45.51	46.38	45.22	46.18
5469	NYSE	DLX	Mon, Feb 10, 2014	46.86	47.19	45.46	45.56
5468	NYSE	DLX	Fri, Feb 7, 2014	46.46	47.20	46.00	47.19
5467	NYSE	DLX	Thu, Feb 6, 2014	45.56	46.55	45.55	46.38
5466	NYSE	DLX	Wed, Feb 5, 2014	45.58	45.90	44.64	45.52
5465	NYSE	DLX	Tue, Feb 4, 2014	46.04	46.34	45.22	45.80
5464	NYSE	DLX	Mon, Feb 3, 2014	48.55	48.58	45.15	45.84
5463	NYSE	DLX	Fri, Jan 31, 2014	48.44	49.02	48.32	48.55
5462	NYSE	DLX	Thu, Jan 30, 2014	48.98	49.45	48.35	49.36
5461	NYSE	DLX	Wed, Jan 29, 2014	48.82	49.21	48.19	48.43
5460	NYSE	DLX	Tue, Jan 28, 2014	48.31	49.55	48.09	49.24
5459	NYSE	DLX	Mon, Jan 27, 2014	49.32	49.66	48.08	48.19
5458	NYSE	DLX	Fri, Jan 24, 2014	52.56	52.88	49.11	49.33
5457	NYSE	DLX	Thu, Jan 23, 2014	52.05	54.24	50.53	53.23
5456	NYSE	DLX	Wed, Jan 22, 2014	51.30	51.94	51.10	51.92
5455	NYSE	DLX	Tue, Jan 21, 2014	52.19	52.19	51.04	51.15
5454	NYSE	DLX	Fri, Jan 17, 2014	51.86	51.98	51.26	51.72
5453	NYSE	DLX	Thu, Jan 16, 2014	52.26	52.51	51.47	51.78
5452	NYSE	DLX	Wed, Jan 15, 2014	52.40	52.75	51.92	52.25
5451	NYSE	DLX	Tue, Jan 14, 2014	51.49	52.31	51.14	52.31
5450	NYSE	DLX	Mon, Jan 13, 2014	52.70	52.70	51.19	51.49
5449	NYSE	DLX	Fri, Jan 10, 2014	53.52	53.52	52.21	52.92
5448	NYSE	DLX	Thu, Jan 9, 2014	52.15	53.88	52.08	53.52
5447	NYSE	DLX	Wed, Jan 8, 2014	51.96	52.40	51.31	52.11
5446	NYSE	DLX	Tue, Jan 7, 2014	51.06	52.45	50.45	52.01
5445	NYSE	DLX	Mon, Jan 6, 2014	51.18	51.64	50.54	50.61
5444	NYSE	DLX	Fri, Jan 3, 2014	50.81	51.63	50.74	51.24
5443	NYSE	DLX	Thu, Jan 2, 2014	51.88	52.04	50.56	50.81
5442	NYSE	DLX	Tue, Dec 31, 2013	52.09	52.69	52.09	52.19
5441	NYSE	DLX	Mon, Dec 30, 2013	51.90	52.15	51.68	52.00
5440	NYSE	DLX	Fri, Dec 27, 2013	52.12	52.37	51.72	51.99
5439	NYSE	DLX	Thu, Dec 26, 2013	51.89	52.37	51.71	52.11
5438	NYSE	DLX	Tue, Dec 24, 2013	51.47	51.90	51.24	51.59
5437	NYSE	DLX	Mon, Dec 23, 2013	51.68	51.96	51.41	51.69
5436	NYSE	DLX	Fri, Dec 20, 2013	49.63	51.54	49.37	51.32
5435	NYSE	DLX	Thu, Dec 19, 2013	49.79	49.95	49.43	49.49
5434	NYSE	DLX	Wed, Dec 18, 2013	49.28	50.00	48.76	49.94
5433	NYSE	DLX	Tue, Dec 17, 2013	49.02	49.29	48.42	49.12
5432	NYSE	DLX	Mon, Dec 16, 2013	48.62	49.14	48.17	49.11
5431	NYSE	DLX	Fri, Dec 13, 2013	48.90	49.22	48.34	48.62
5430	NYSE	DLX	Thu, Dec 12, 2013	48.94	49.32	48.54	48.65
5429	NYSE	DLX	Wed, Dec 11, 2013	51.29	51.29	48.80	48.98
5428	NYSE	DLX	Tue, Dec 10, 2013	51.07	51.63	50.97	51.40
5427	NYSE	DLX	Mon, Dec 9, 2013	51.66	51.94	50.87	51.28
5426	NYSE	DLX	Fri, Dec 6, 2013	50.54	52.11	50.51	51.68
5425	NYSE	DLX	Thu, Dec 5, 2013	48.69	50.35	48.66	50.19
5424	NYSE	DLX	Wed, Dec 4, 2013	48.20	48.98	48.05	48.77
5423	NYSE	DLX	Tue, Dec 3, 2013	48.60	48.76	48.15	48.41
5422	NYSE	DLX	Mon, Dec 2, 2013	49.63	49.83	48.77	48.83
5421	NYSE	DLX	Fri, Nov 29, 2013	50.12	50.39	49.65	49.69
5420	NYSE	DLX	Wed, Nov 27, 2013	49.40	50.16	49.04	50.04
5419	NYSE	DLX	Tue, Nov 26, 2013	48.86	49.72	48.75	49.41
5418	NYSE	DLX	Mon, Nov 25, 2013	48.84	49.20	48.76	48.92
5417	NYSE	DLX	Fri, Nov 22, 2013	48.98	49.01	48.48	48.84
5416	NYSE	DLX	Thu, Nov 21, 2013	47.73	49.20	47.73	49.01
5415	NYSE	DLX	Wed, Nov 20, 2013	48.01	48.28	47.41	47.64
5414	NYSE	DLX	Tue, Nov 19, 2013	48.00	48.70	47.72	47.93
5413	NYSE	DLX	Mon, Nov 18, 2013	47.80	48.47	47.70	48.03
5412	NYSE	DLX	Fri, Nov 15, 2013	47.16	47.81	46.99	47.75
5411	NYSE	DLX	Thu, Nov 14, 2013	46.49	47.33	46.20	47.22
5410	NYSE	DLX	Wed, Nov 13, 2013	46.40	46.87	46.12	46.83
5409	NYSE	DLX	Tue, Nov 12, 2013	46.62	46.82	46.30	46.74
5408	NYSE	DLX	Mon, Nov 11, 2013	46.39	46.89	46.01	46.72
5407	NYSE	DLX	Fri, Nov 8, 2013	45.68	46.77	45.61	46.44
5406	NYSE	DLX	Thu, Nov 7, 2013	47.00	47.25	45.72	45.73
5405	NYSE	DLX	Wed, Nov 6, 2013	48.21	48.21	46.91	46.91
5404	NYSE	DLX	Tue, Nov 5, 2013	47.16	48.15	46.95	48.11
5403	NYSE	DLX	Mon, Nov 4, 2013	47.15	47.54	46.52	47.36
5402	NYSE	DLX	Fri, Nov 1, 2013	47.05	47.40	46.46	46.87
5401	NYSE	DLX	Thu, Oct 31, 2013	47.67	47.76	46.95	47.09
5400	NYSE	DLX	Wed, Oct 30, 2013	48.27	48.52	47.57	47.58
5399	NYSE	DLX	Tue, Oct 29, 2013	47.65	48.31	47.40	48.30
5398	NYSE	DLX	Mon, Oct 28, 2013	48.25	48.25	47.01	47.48
5397	NYSE	DLX	Fri, Oct 25, 2013	47.00	48.31	46.48	48.24
5396	NYSE	DLX	Thu, Oct 24, 2013	48.99	48.99	46.29	46.80
5395	NYSE	DLX	Wed, Oct 23, 2013	46.09	47.37	46.09	47.09
5394	NYSE	DLX	Tue, Oct 22, 2013	46.41	46.70	46.13	46.28
5393	NYSE	DLX	Mon, Oct 21, 2013	46.50	46.59	46.27	46.39
5392	NYSE	DLX	Fri, Oct 18, 2013	46.27	46.78	45.88	46.39
5391	NYSE	DLX	Thu, Oct 17, 2013	45.83	46.32	45.75	45.85
5390	NYSE	DLX	Wed, Oct 16, 2013	45.67	46.56	45.57	46.18
5389	NYSE	DLX	Tue, Oct 15, 2013	45.91	45.97	45.27	45.43
5388	NYSE	DLX	Mon, Oct 14, 2013	44.98	46.24	44.65	46.20
5387	NYSE	DLX	Fri, Oct 11, 2013	43.96	45.21	43.84	45.17
5386	NYSE	DLX	Thu, Oct 10, 2013	43.22	44.19	43.21	44.17
5385	NYSE	DLX	Wed, Oct 9, 2013	42.38	43.08	42.22	42.69
5384	NYSE	DLX	Tue, Oct 8, 2013	42.87	43.17	42.28	42.34
5383	NYSE	DLX	Mon, Oct 7, 2013	42.77	43.39	42.57	42.97
5382	NYSE	DLX	Fri, Oct 4, 2013	42.79	43.26	42.57	43.15
5381	NYSE	DLX	Thu, Oct 3, 2013	42.84	43.05	42.26	42.86
5380	NYSE	DLX	Wed, Oct 2, 2013	42.88	42.96	42.30	42.83
5379	NYSE	DLX	Tue, Oct 1, 2013	41.71	43.25	41.61	43.15
5378	NYSE	DLX	Mon, Sep 30, 2013	40.78	41.93	40.61	41.66
5377	NYSE	DLX	Fri, Sep 27, 2013	40.62	41.37	40.47	41.22
5376	NYSE	DLX	Thu, Sep 26, 2013	40.79	41.23	40.58	40.94
5375	NYSE	DLX	Wed, Sep 25, 2013	40.66	41.21	40.45	40.65
5374	NYSE	DLX	Tue, Sep 24, 2013	40.49	41.16	40.09	40.65
5373	NYSE	DLX	Mon, Sep 23, 2013	40.97	41.10	40.43	40.52
5372	NYSE	DLX	Fri, Sep 20, 2013	40.74	41.57	40.47	41.06
5371	NYSE	DLX	Thu, Sep 19, 2013	40.48	40.58	39.98	40.56
5370	NYSE	DLX	Wed, Sep 18, 2013	41.03	41.03	39.95	40.44
5369	NYSE	DLX	Tue, Sep 17, 2013	40.08	41.17	39.82	41.15
5368	NYSE	DLX	Mon, Sep 16, 2013	40.17	40.40	39.95	40.16
5367	NYSE	DLX	Fri, Sep 13, 2013	40.24	40.41	39.45	39.67
5366	NYSE	DLX	Thu, Sep 12, 2013	40.45	40.75	40.00	40.07
5365	NYSE	DLX	Wed, Sep 11, 2013	40.73	41.03	40.36	40.53
5364	NYSE	DLX	Tue, Sep 10, 2013	40.11	40.74	39.77	40.72
5363	NYSE	DLX	Mon, Sep 9, 2013	39.48	39.88	39.33	39.77
5362	NYSE	DLX	Fri, Sep 6, 2013	39.28	39.70	38.12	39.33
5361	NYSE	DLX	Thu, Sep 5, 2013	39.36	39.54	39.04	39.06
5360	NYSE	DLX	Wed, Sep 4, 2013	39.33	39.65	39.11	39.46
5359	NYSE	DLX	Tue, Sep 3, 2013	39.89	40.35	38.98	39.38
5358	NYSE	DLX	Fri, Aug 30, 2013	40.50	40.57	39.31	39.35
5357	NYSE	DLX	Thu, Aug 29, 2013	40.68	41.02	40.23	40.41
5356	NYSE	DLX	Wed, Aug 28, 2013	41.03	41.21	40.61	40.68
5355	NYSE	DLX	Tue, Aug 27, 2013	42.36	42.53	40.97	40.99
5354	NYSE	DLX	Mon, Aug 26, 2013	42.79	43.24	42.61	42.80
5353	NYSE	DLX	Fri, Aug 23, 2013	42.90	43.11	42.60	42.82
5352	NYSE	DLX	Thu, Aug 22, 2013	42.92	43.23	42.74	42.92
5351	NYSE	DLX	Wed, Aug 21, 2013	42.19	43.49	41.87	42.92
5350	NYSE	DLX	Tue, Aug 20, 2013	42.33	42.64	42.16	42.39
5349	NYSE	DLX	Mon, Aug 19, 2013	42.26	42.52	42.07	42.41
5348	NYSE	DLX	Fri, Aug 16, 2013	41.90	42.56	41.70	42.36
5347	NYSE	DLX	Thu, Aug 15, 2013	41.85	42.57	41.66	41.92
5346	NYSE	DLX	Wed, Aug 14, 2013	42.73	42.93	42.29	42.52
5345	NYSE	DLX	Tue, Aug 13, 2013	42.87	43.00	42.29	42.85
5344	NYSE	DLX	Mon, Aug 12, 2013	42.26	42.92	42.13	42.86
5343	NYSE	DLX	Fri, Aug 9, 2013	42.49	42.72	42.29	42.51
5342	NYSE	DLX	Thu, Aug 8, 2013	42.58	42.72	42.15	42.58
5341	NYSE	DLX	Wed, Aug 7, 2013	42.25	42.66	42.11	42.32
5340	NYSE	DLX	Tue, Aug 6, 2013	42.01	42.55	41.92	42.52
5339	NYSE	DLX	Mon, Aug 5, 2013	42.17	42.34	42.01	42.09
5338	NYSE	DLX	Fri, Aug 2, 2013	42.25	42.34	41.80	42.27
5337	NYSE	DLX	Thu, Aug 1, 2013	41.47	42.50	41.44	42.35
5336	NYSE	DLX	Wed, Jul 31, 2013	41.07	41.40	40.76	41.01
5335	NYSE	DLX	Tue, Jul 30, 2013	40.39	41.01	40.17	40.95
5334	NYSE	DLX	Mon, Jul 29, 2013	39.86	40.18	39.42	40.12
5333	NYSE	DLX	Fri, Jul 26, 2013	39.90	40.16	39.61	39.98
5332	NYSE	DLX	Thu, Jul 25, 2013	39.69	40.45	39.08	40.14
5331	NYSE	DLX	Wed, Jul 24, 2013	39.18	39.52	38.72	38.85
5330	NYSE	DLX	Tue, Jul 23, 2013	38.94	39.23	38.59	39.08
5329	NYSE	DLX	Mon, Jul 22, 2013	38.72	39.16	38.62	38.89
5328	NYSE	DLX	Fri, Jul 19, 2013	38.47	38.91	38.38	38.58
5327	NYSE	DLX	Thu, Jul 18, 2013	38.26	38.84	38.07	38.50
5326	NYSE	DLX	Wed, Jul 17, 2013	38.07	38.48	37.91	38.08
5325	NYSE	DLX	Tue, Jul 16, 2013	37.42	38.04	37.26	37.98
5324	NYSE	DLX	Mon, Jul 15, 2013	37.42	37.55	37.10	37.40
5323	NYSE	DLX	Fri, Jul 12, 2013	37.17	37.67	37.17	37.51
5322	NYSE	DLX	Thu, Jul 11, 2013	37.35	37.50	37.00	37.27
5321	NYSE	DLX	Wed, Jul 10, 2013	36.92	37.25	36.68	36.98
5320	NYSE	DLX	Tue, Jul 9, 2013	36.46	37.24	36.26	37.00
5319	NYSE	DLX	Mon, Jul 8, 2013	36.52	36.79	36.18	36.30
5318	NYSE	DLX	Fri, Jul 5, 2013	35.84	36.42	35.36	36.42
5317	NYSE	DLX	Wed, Jul 3, 2013	35.16	35.68	35.16	35.35
5316	NYSE	DLX	Tue, Jul 2, 2013	34.76	35.52	34.76	35.40
5315	NYSE	DLX	Mon, Jul 1, 2013	34.72	35.24	34.67	34.74
5314	NYSE	DLX	Fri, Jun 28, 2013	34.51	34.85	34.50	34.65
5313	NYSE	DLX	Thu, Jun 27, 2013	33.98	34.78	33.81	34.59
5312	NYSE	DLX	Wed, Jun 26, 2013	34.18	34.24	33.50	33.70
5311	NYSE	DLX	Tue, Jun 25, 2013	34.06	34.18	33.37	33.85
5310	NYSE	DLX	Mon, Jun 24, 2013	34.40	34.48	33.62	33.77
5309	NYSE	DLX	Fri, Jun 21, 2013	34.65	34.99	34.41	34.70
5308	NYSE	DLX	Thu, Jun 20, 2013	34.40	34.86	34.02	34.52
5307	NYSE	DLX	Wed, Jun 19, 2013	35.24	35.24	34.76	34.86
5306	NYSE	DLX	Tue, Jun 18, 2013	34.69	35.49	34.59	35.28
5305	NYSE	DLX	Mon, Jun 17, 2013	35.43	35.44	34.63	34.68
5304	NYSE	DLX	Fri, Jun 14, 2013	35.47	35.47	34.90	35.09
5303	NYSE	DLX	Thu, Jun 13, 2013	35.07	35.59	34.75	35.49
5302	NYSE	DLX	Wed, Jun 12, 2013	35.56	35.68	34.86	35.07
5301	NYSE	DLX	Tue, Jun 11, 2013	36.60	36.60	34.83	35.25
5300	NYSE	DLX	Mon, Jun 10, 2013	36.68	37.24	36.68	37.04
5299	NYSE	DLX	Fri, Jun 7, 2013	36.83	37.08	36.53	36.59
5298	NYSE	DLX	Thu, Jun 6, 2013	36.13	36.65	36.01	36.64
5297	NYSE	DLX	Wed, Jun 5, 2013	36.54	36.62	35.65	36.07
5296	NYSE	DLX	Tue, Jun 4, 2013	37.35	37.89	36.52	36.64
5295	NYSE	DLX	Mon, Jun 3, 2013	37.50	37.77	36.86	37.37
5294	NYSE	DLX	Fri, May 31, 2013	37.42	37.95	37.27	37.40
5293	NYSE	DLX	Thu, May 30, 2013	37.56	38.04	37.34	37.69
5292	NYSE	DLX	Wed, May 29, 2013	38.42	38.44	37.56	37.57
5291	NYSE	DLX	Tue, May 28, 2013	38.60	39.69	38.41	38.73
5290	NYSE	DLX	Fri, May 24, 2013	37.55	38.30	37.38	38.20
5289	NYSE	DLX	Thu, May 23, 2013	37.11	37.87	36.86	37.61
5288	NYSE	DLX	Wed, May 22, 2013	38.46	39.46	37.32	37.50
5287	NYSE	DLX	Tue, May 21, 2013	38.89	39.06	38.40	38.51
5286	NYSE	DLX	Mon, May 20, 2013	39.11	39.27	38.71	38.92
5285	NYSE	DLX	Fri, May 17, 2013	39.07	39.36	38.84	39.29
5284	NYSE	DLX	Thu, May 16, 2013	39.09	39.25	38.61	38.81
5283	NYSE	DLX	Wed, May 15, 2013	39.02	39.60	38.96	39.47
5282	NYSE	DLX	Tue, May 14, 2013	38.93	39.15	38.71	39.05
5281	NYSE	DLX	Mon, May 13, 2013	39.07	39.31	38.54	39.00
5280	NYSE	DLX	Fri, May 10, 2013	38.77	39.12	38.59	39.01
5279	NYSE	DLX	Thu, May 9, 2013	38.35	38.96	38.35	38.78
5278	NYSE	DLX	Wed, May 8, 2013	38.15	38.50	38.02	38.48
5277	NYSE	DLX	Tue, May 7, 2013	37.60	38.36	37.56	38.19
5276	NYSE	DLX	Mon, May 6, 2013	36.95	37.58	36.93	37.45
5275	NYSE	DLX	Fri, May 3, 2013	37.31	37.68	36.77	36.98
5274	NYSE	DLX	Thu, May 2, 2013	36.79	37.12	36.57	36.86
5273	NYSE	DLX	Wed, May 1, 2013	37.91	38.11	36.37	36.60
5272	NYSE	DLX	Tue, Apr 30, 2013	37.91	38.46	37.82	38.14
5271	NYSE	DLX	Mon, Apr 29, 2013	38.71	38.72	37.69	38.07
5270	NYSE	DLX	Fri, Apr 26, 2013	39.02	39.13	38.04	38.59
5269	NYSE	DLX	Thu, Apr 25, 2013	39.39	39.73	38.63	39.01
5268	NYSE	DLX	Wed, Apr 24, 2013	39.99	39.99	38.94	39.00
5267	NYSE	DLX	Tue, Apr 23, 2013	39.49	40.30	39.49	39.95
5266	NYSE	DLX	Mon, Apr 22, 2013	39.03	39.44	38.25	39.22
5265	NYSE	DLX	Fri, Apr 19, 2013	38.10	39.14	37.86	38.97
5264	NYSE	DLX	Thu, Apr 18, 2013	39.11	39.26	37.65	38.01
5263	NYSE	DLX	Wed, Apr 17, 2013	40.73	40.84	38.60	39.06
5262	NYSE	DLX	Tue, Apr 16, 2013	40.63	41.05	40.39	41.02
5261	NYSE	DLX	Mon, Apr 15, 2013	41.33	41.66	40.03	40.30
5260	NYSE	DLX	Fri, Apr 12, 2013	42.06	42.15	41.67	41.79
5259	NYSE	DLX	Thu, Apr 11, 2013	41.64	42.43	41.49	42.16
5258	NYSE	DLX	Wed, Apr 10, 2013	41.05	41.78	40.82	41.73
5257	NYSE	DLX	Tue, Apr 9, 2013	41.96	41.96	40.90	40.95
5256	NYSE	DLX	Mon, Apr 8, 2013	39.95	42.14	39.92	41.99
5255	NYSE	DLX	Fri, Apr 5, 2013	39.83	40.11	39.62	39.78
5254	NYSE	DLX	Thu, Apr 4, 2013	39.93	40.60	39.88	40.48
5253	NYSE	DLX	Wed, Apr 3, 2013	40.79	41.07	39.86	40.01
5252	NYSE	DLX	Tue, Apr 2, 2013	41.37	41.60	40.74	40.81
5251	NYSE	DLX	Mon, Apr 1, 2013	41.44	41.60	40.90	41.22
5250	NYSE	DLX	Thu, Mar 28, 2013	41.07	41.85	40.95	41.40
5249	NYSE	DLX	Wed, Mar 27, 2013	41.15	41.26	40.62	40.92
5248	NYSE	DLX	Tue, Mar 26, 2013	41.71	41.90	41.09	41.39
5247	NYSE	DLX	Mon, Mar 25, 2013	41.62	42.12	41.38	41.43
5246	NYSE	DLX	Fri, Mar 22, 2013	42.18	42.27	41.46	41.60
5245	NYSE	DLX	Thu, Mar 21, 2013	41.99	42.50	41.77	42.17
5244	NYSE	DLX	Wed, Mar 20, 2013	41.00	42.29	40.99	42.18
5243	NYSE	DLX	Tue, Mar 19, 2013	40.50	41.03	40.48	40.81
5242	NYSE	DLX	Mon, Mar 18, 2013	39.77	40.80	39.77	40.50
5241	NYSE	DLX	Fri, Mar 15, 2013	39.94	40.20	39.78	40.19
5240	NYSE	DLX	Thu, Mar 14, 2013	40.00	40.05	39.87	40.02
5239	NYSE	DLX	Wed, Mar 13, 2013	40.19	40.28	39.82	40.00
5238	NYSE	DLX	Tue, Mar 12, 2013	39.87	40.24	39.87	40.09
5237	NYSE	DLX	Mon, Mar 11, 2013	40.00	40.28	39.80	40.12
5236	NYSE	DLX	Fri, Mar 8, 2013	40.25	40.35	40.10	40.21
5235	NYSE	DLX	Thu, Mar 7, 2013	39.98	40.22	39.81	40.07
5234	NYSE	DLX	Wed, Mar 6, 2013	40.26	40.62	39.96	40.00
5233	NYSE	DLX	Tue, Mar 5, 2013	39.88	40.44	39.72	40.24
5232	NYSE	DLX	Mon, Mar 4, 2013	39.46	39.89	39.19	39.63
5231	NYSE	DLX	Fri, Mar 1, 2013	39.33	39.78	38.97	39.65
5230	NYSE	DLX	Thu, Feb 28, 2013	39.57	40.38	39.55	39.68
5229	NYSE	DLX	Wed, Feb 27, 2013	39.27	39.98	39.24	39.70
5228	NYSE	DLX	Tue, Feb 26, 2013	38.96	39.49	38.83	39.36
5227	NYSE	DLX	Mon, Feb 25, 2013	39.72	39.75	38.67	38.70
5226	NYSE	DLX	Fri, Feb 22, 2013	39.13	39.74	39.06	39.66
5225	NYSE	DLX	Thu, Feb 21, 2013	38.82	39.42	38.63	38.88
5224	NYSE	DLX	Wed, Feb 20, 2013	39.80	39.82	38.76	38.80
5223	NYSE	DLX	Tue, Feb 19, 2013	38.24	39.94	38.10	39.94
5222	NYSE	DLX	Fri, Feb 15, 2013	38.32	39.62	38.31	38.73
5221	NYSE	DLX	Thu, Feb 14, 2013	37.92	38.30	37.35	38.26
5220	NYSE	DLX	Wed, Feb 13, 2013	37.65	38.13	37.30	38.13
5219	NYSE	DLX	Tue, Feb 12, 2013	37.37	38.02	37.37	37.82
5218	NYSE	DLX	Mon, Feb 11, 2013	37.57	37.69	37.06	37.40
5217	NYSE	DLX	Fri, Feb 8, 2013	37.15	37.91	37.10	37.72
5216	NYSE	DLX	Thu, Feb 7, 2013	37.24	37.40	36.82	37.14
5215	NYSE	DLX	Wed, Feb 6, 2013	36.86	37.24	36.55	37.23
5214	NYSE	DLX	Tue, Feb 5, 2013	36.91	37.22	36.63	37.03
5213	NYSE	DLX	Mon, Feb 4, 2013	36.86	36.99	36.48	36.84
5212	NYSE	DLX	Fri, Feb 1, 2013	37.01	37.55	36.81	37.14
5211	NYSE	DLX	Thu, Jan 31, 2013	36.58	36.88	36.45	36.79
5210	NYSE	DLX	Wed, Jan 30, 2013	37.72	37.72	36.50	36.68
5209	NYSE	DLX	Tue, Jan 29, 2013	37.99	38.59	37.60	37.75
5208	NYSE	DLX	Mon, Jan 28, 2013	36.32	38.30	36.04	38.12
5207	NYSE	DLX	Fri, Jan 25, 2013	36.34	36.35	35.83	36.31
5206	NYSE	DLX	Thu, Jan 24, 2013	34.19	36.77	33.78	36.30
5205	NYSE	DLX	Wed, Jan 23, 2013	34.01	34.09	33.40	33.66
5204	NYSE	DLX	Tue, Jan 22, 2013	33.38	34.10	33.23	34.08
5203	NYSE	DLX	Fri, Jan 18, 2013	33.15	33.41	32.97	33.37
5202	NYSE	DLX	Thu, Jan 17, 2013	33.02	33.33	32.53	33.15
5201	NYSE	DLX	Wed, Jan 16, 2013	33.30	33.44	32.70	32.99
5200	NYSE	DLX	Tue, Jan 15, 2013	32.90	33.56	32.90	33.44
5199	NYSE	DLX	Mon, Jan 14, 2013	33.11	33.37	32.91	33.08
5198	NYSE	DLX	Fri, Jan 11, 2013	33.38	33.61	32.97	33.20
5197	NYSE	DLX	Thu, Jan 10, 2013	33.78	33.80	32.91	33.34
5196	NYSE	DLX	Wed, Jan 9, 2013	33.16	33.74	33.16	33.73
5195	NYSE	DLX	Tue, Jan 8, 2013	33.05	33.18	32.42	33.17
5194	NYSE	DLX	Mon, Jan 7, 2013	33.02	33.40	33.01	33.22
5193	NYSE	DLX	Fri, Jan 4, 2013	32.72	33.29	32.51	33.22
5192	NYSE	DLX	Thu, Jan 3, 2013	32.81	33.08	32.51	32.57
5191	NYSE	DLX	Wed, Jan 2, 2013	32.80	33.21	32.32	32.74
5190	NYSE	DLX	Mon, Dec 31, 2012	31.87	32.27	31.59	32.24
5189	NYSE	DLX	Fri, Dec 28, 2012	31.74	32.26	31.70	31.94
5188	NYSE	DLX	Thu, Dec 27, 2012	32.13	32.29	31.61	32.00
5187	NYSE	DLX	Wed, Dec 26, 2012	32.13	32.36	31.89	32.18
5186	NYSE	DLX	Mon, Dec 24, 2012	32.10	32.26	31.51	32.19
5185	NYSE	DLX	Fri, Dec 21, 2012	31.87	32.24	31.77	32.18
5184	NYSE	DLX	Thu, Dec 20, 2012	31.91	32.58	31.86	32.08
5183	NYSE	DLX	Wed, Dec 19, 2012	31.36	32.09	31.26	31.90
5182	NYSE	DLX	Tue, Dec 18, 2012	30.14	31.53	29.61	31.26
5181	NYSE	DLX	Mon, Dec 17, 2012	29.75	30.07	29.50	30.07
5180	NYSE	DLX	Fri, Dec 14, 2012	29.73	29.96	29.58	29.85
5179	NYSE	DLX	Thu, Dec 13, 2012	29.95	29.97	29.48	29.75
5178	NYSE	DLX	Wed, Dec 12, 2012	30.43	30.45	29.77	29.95
5177	NYSE	DLX	Tue, Dec 11, 2012	30.64	30.72	30.42	30.47
5176	NYSE	DLX	Mon, Dec 10, 2012	30.13	30.72	29.95	30.53
5175	NYSE	DLX	Fri, Dec 7, 2012	30.08	30.35	29.84	30.15
5174	NYSE	DLX	Thu, Dec 6, 2012	29.30	30.30	29.30	30.04
5173	NYSE	DLX	Wed, Dec 5, 2012	29.71	29.83	29.17	29.35
5172	NYSE	DLX	Tue, Dec 4, 2012	29.44	29.85	29.26	29.59
5171	NYSE	DLX	Mon, Dec 3, 2012	29.00	29.70	28.61	29.47
5170	NYSE	DLX	Fri, Nov 30, 2012	29.09	29.24	28.67	28.80
5169	NYSE	DLX	Thu, Nov 29, 2012	29.33	29.37	28.93	29.04
5168	NYSE	DLX	Wed, Nov 28, 2012	28.87	29.29	28.67	29.11
5167	NYSE	DLX	Tue, Nov 27, 2012	28.91	29.25	28.82	29.04
5166	NYSE	DLX	Mon, Nov 26, 2012	29.33	29.48	28.61	28.86
5165	NYSE	DLX	Fri, Nov 23, 2012	29.32	29.53	29.30	29.47
5164	NYSE	DLX	Wed, Nov 21, 2012	30.00	30.00	29.00	29.20
5163	NYSE	DLX	Tue, Nov 20, 2012	29.08	29.99	29.02	29.97
5162	NYSE	DLX	Mon, Nov 19, 2012	29.49	29.56	29.03	29.20
5161	NYSE	DLX	Fri, Nov 16, 2012	28.87	29.43	28.33	29.26
5160	NYSE	DLX	Thu, Nov 15, 2012	28.90	28.99	28.42	28.98
5159	NYSE	DLX	Wed, Nov 14, 2012	29.70	30.03	29.08	29.12
5158	NYSE	DLX	Tue, Nov 13, 2012	29.85	30.17	29.64	29.71
5157	NYSE	DLX	Mon, Nov 12, 2012	30.82	30.82	29.99	30.03
5156	NYSE	DLX	Fri, Nov 9, 2012	30.42	30.89	30.32	30.76
5155	NYSE	DLX	Thu, Nov 8, 2012	30.49	30.88	30.37	30.64
5154	NYSE	DLX	Wed, Nov 7, 2012	30.86	31.16	30.31	30.45
5153	NYSE	DLX	Tue, Nov 6, 2012	30.75	31.53	30.75	31.34
5152	NYSE	DLX	Mon, Nov 5, 2012	30.80	31.10	30.64	30.86
5151	NYSE	DLX	Fri, Nov 2, 2012	32.04	32.04	30.79	30.81
5150	NYSE	DLX	Thu, Nov 1, 2012	31.00	31.92	30.67	31.82
5149	NYSE	DLX	Wed, Oct 31, 2012	31.23	31.52	30.99	31.51
5148	NYSE	DLX	Fri, Oct 26, 2012	31.49	31.75	31.16	31.30
5147	NYSE	DLX	Thu, Oct 25, 2012	30.28	31.84	30.23	31.40
5146	NYSE	DLX	Wed, Oct 24, 2012	29.26	29.84	28.97	29.74
5145	NYSE	DLX	Tue, Oct 23, 2012	29.09	29.33	28.78	29.19
5144	NYSE	DLX	Mon, Oct 22, 2012	29.53	29.68	29.14	29.40
5143	NYSE	DLX	Fri, Oct 19, 2012	30.17	30.20	29.50	29.65
5142	NYSE	DLX	Thu, Oct 18, 2012	30.63	30.72	30.19	30.44
5141	NYSE	DLX	Wed, Oct 17, 2012	30.33	30.86	30.33	30.75
5140	NYSE	DLX	Tue, Oct 16, 2012	30.22	30.61	30.15	30.35
5139	NYSE	DLX	Mon, Oct 15, 2012	30.12	30.12	29.83	29.99
5138	NYSE	DLX	Fri, Oct 12, 2012	30.15	30.30	29.91	30.14
5137	NYSE	DLX	Thu, Oct 11, 2012	30.30	30.49	30.07	30.17
5136	NYSE	DLX	Wed, Oct 10, 2012	29.69	30.26	29.69	30.11
5135	NYSE	DLX	Tue, Oct 9, 2012	30.38	30.40	29.64	30.01
5134	NYSE	DLX	Mon, Oct 8, 2012	30.43	30.52	30.18	30.42
5133	NYSE	DLX	Fri, Oct 5, 2012	30.57	30.84	30.46	30.60
5132	NYSE	DLX	Thu, Oct 4, 2012	30.55	30.63	30.17	30.46
5131	NYSE	DLX	Wed, Oct 3, 2012	30.63	30.77	30.24	30.34
5130	NYSE	DLX	Tue, Oct 2, 2012	30.91	30.99	30.47	30.63
5129	NYSE	DLX	Mon, Oct 1, 2012	30.74	31.09	30.56	30.86
5128	NYSE	DLX	Fri, Sep 28, 2012	30.64	30.73	30.28	30.56
5127	NYSE	DLX	Thu, Sep 27, 2012	31.01	31.13	30.55	30.68
5126	NYSE	DLX	Wed, Sep 26, 2012	31.32	31.68	30.91	31.01
5125	NYSE	DLX	Tue, Sep 25, 2012	31.23	31.81	31.14	31.32
5124	NYSE	DLX	Mon, Sep 24, 2012	30.88	31.34	30.63	31.04
5123	NYSE	DLX	Fri, Sep 21, 2012	32.39	32.39	30.96	30.97
5122	NYSE	DLX	Thu, Sep 20, 2012	30.96	31.33	30.65	31.16
5121	NYSE	DLX	Wed, Sep 19, 2012	31.40	31.41	30.58	31.27
5120	NYSE	DLX	Tue, Sep 18, 2012	31.36	31.50	30.92	31.26
5119	NYSE	DLX	Mon, Sep 17, 2012	31.95	32.09	31.19	31.36
5118	NYSE	DLX	Fri, Sep 14, 2012	31.62	32.25	31.61	32.06
5117	NYSE	DLX	Thu, Sep 13, 2012	31.00	31.98	30.93	31.58
5116	NYSE	DLX	Wed, Sep 12, 2012	30.35	31.01	30.10	31.00
5115	NYSE	DLX	Tue, Sep 11, 2012	29.91	30.30	29.79	30.17
5114	NYSE	DLX	Mon, Sep 10, 2012	29.61	29.95	29.55	29.79
5113	NYSE	DLX	Fri, Sep 7, 2012	29.69	29.93	29.48	29.71
5112	NYSE	DLX	Thu, Sep 6, 2012	29.11	29.69	29.07	29.69
5111	NYSE	DLX	Wed, Sep 5, 2012	28.65	29.09	28.65	29.00
5110	NYSE	DLX	Tue, Sep 4, 2012	28.44	28.87	27.90	28.66
5109	NYSE	DLX	Fri, Aug 31, 2012	29.00	29.04	28.37	28.37
5108	NYSE	DLX	Thu, Aug 30, 2012	28.66	28.85	28.52	28.72
5107	NYSE	DLX	Wed, Aug 29, 2012	28.08	29.02	28.06	28.95
5106	NYSE	DLX	Tue, Aug 28, 2012	28.18	28.38	28.00	28.12
5105	NYSE	DLX	Mon, Aug 27, 2012	28.38	28.60	28.19	28.26
5104	NYSE	DLX	Fri, Aug 24, 2012	27.66	28.37	27.51	28.29
5103	NYSE	DLX	Thu, Aug 23, 2012	27.80	27.91	27.40	27.66
5102	NYSE	DLX	Wed, Aug 22, 2012	28.59	28.64	27.90	27.91
5101	NYSE	DLX	Tue, Aug 21, 2012	28.26	28.74	28.22	28.71
5100	NYSE	DLX	Mon, Aug 20, 2012	28.24	28.29	27.89	28.22
5099	NYSE	DLX	Fri, Aug 17, 2012	28.17	28.42	28.01	28.37
5098	NYSE	DLX	Thu, Aug 16, 2012	27.99	28.32	27.69	28.24
5097	NYSE	DLX	Wed, Aug 15, 2012	28.18	28.41	27.95	28.24
5096	NYSE	DLX	Tue, Aug 14, 2012	28.30	28.47	28.17	28.33
5095	NYSE	DLX	Mon, Aug 13, 2012	28.24	28.30	27.88	28.16
5094	NYSE	DLX	Fri, Aug 10, 2012	28.21	28.24	27.85	28.23
5093	NYSE	DLX	Thu, Aug 9, 2012	28.29	28.54	28.03	28.30
5092	NYSE	DLX	Wed, Aug 8, 2012	28.71	28.97	28.19	28.25
5091	NYSE	DLX	Tue, Aug 7, 2012	28.26	28.89	28.26	28.75
5090	NYSE	DLX	Mon, Aug 6, 2012	28.13	28.39	27.60	27.98
5089	NYSE	DLX	Fri, Aug 3, 2012	28.40	28.80	28.11	28.19
5088	NYSE	DLX	Thu, Aug 2, 2012	27.48	28.03	27.36	27.76
5087	NYSE	DLX	Wed, Aug 1, 2012	28.58	28.80	27.60	27.64
5086	NYSE	DLX	Tue, Jul 31, 2012	28.06	28.65	27.91	28.32
5085	NYSE	DLX	Mon, Jul 30, 2012	27.84	28.38	27.64	28.16
5084	NYSE	DLX	Fri, Jul 27, 2012	27.51	28.19	27.21	27.90
5083	NYSE	DLX	Thu, Jul 26, 2012	27.12	28.00	26.68	27.46
5082	NYSE	DLX	Wed, Jul 25, 2012	26.34	26.86	26.12	26.39
5081	NYSE	DLX	Tue, Jul 24, 2012	26.71	26.71	26.00	26.21
5080	NYSE	DLX	Mon, Jul 23, 2012	26.24	26.73	25.91	26.64
5079	NYSE	DLX	Fri, Jul 20, 2012	26.54	27.02	26.31	26.64
5078	NYSE	DLX	Thu, Jul 19, 2012	27.00	27.41	26.40	26.70
5077	NYSE	DLX	Wed, Jul 18, 2012	26.73	27.00	26.56	26.99
5076	NYSE	DLX	Tue, Jul 17, 2012	26.39	26.80	26.23	26.78
5075	NYSE	DLX	Mon, Jul 16, 2012	26.40	26.46	26.04	26.31
5074	NYSE	DLX	Fri, Jul 13, 2012	26.07	26.75	26.07	26.46
5073	NYSE	DLX	Thu, Jul 12, 2012	25.87	26.13	25.67	26.04
5072	NYSE	DLX	Wed, Jul 11, 2012	26.12	26.38	25.92	26.16
5071	NYSE	DLX	Tue, Jul 10, 2012	26.06	26.45	25.92	26.11
5070	NYSE	DLX	Mon, Jul 9, 2012	25.83	26.19	25.55	25.91
5069	NYSE	DLX	Fri, Jul 6, 2012	25.81	26.10	25.81	25.96
5068	NYSE	DLX	Thu, Jul 5, 2012	25.96	26.24	25.82	26.19
5067	NYSE	DLX	Tue, Jul 3, 2012	25.57	26.19	25.56	26.00
5066	NYSE	DLX	Mon, Jul 2, 2012	25.11	25.57	25.02	25.57
5065	NYSE	DLX	Fri, Jun 29, 2012	25.05	25.25	24.75	24.94
5064	NYSE	DLX	Thu, Jun 28, 2012	23.88	24.44	23.81	24.44
5063	NYSE	DLX	Wed, Jun 27, 2012	23.93	24.26	23.81	24.13
5062	NYSE	DLX	Tue, Jun 26, 2012	24.07	24.26	23.75	23.80
5061	NYSE	DLX	Mon, Jun 25, 2012	24.14	24.19	23.82	23.95
5060	NYSE	DLX	Fri, Jun 22, 2012	24.26	24.54	24.20	24.52
5059	NYSE	DLX	Thu, Jun 21, 2012	24.56	24.63	23.94	24.07
5058	NYSE	DLX	Wed, Jun 20, 2012	24.08	24.58	24.02	24.55
5057	NYSE	DLX	Tue, Jun 19, 2012	24.06	24.39	23.74	24.03
5056	NYSE	DLX	Mon, Jun 18, 2012	23.30	23.92	23.23	23.90
5055	NYSE	DLX	Fri, Jun 15, 2012	23.34	23.53	23.15	23.47
5054	NYSE	DLX	Thu, Jun 14, 2012	23.48	23.72	22.88	23.25
5053	NYSE	DLX	Wed, Jun 13, 2012	23.48	23.64	23.24	23.40
5052	NYSE	DLX	Tue, Jun 12, 2012	23.03	23.54	22.90	23.53
5051	NYSE	DLX	Mon, Jun 11, 2012	23.83	23.93	22.86	22.88
5050	NYSE	DLX	Fri, Jun 8, 2012	23.28	23.84	23.05	23.54
5049	NYSE	DLX	Thu, Jun 7, 2012	23.82	23.98	23.42	23.44
5048	NYSE	DLX	Wed, Jun 6, 2012	22.81	23.48	22.81	23.46
5047	NYSE	DLX	Tue, Jun 5, 2012	22.26	22.77	22.16	22.54
5046	NYSE	DLX	Mon, Jun 4, 2012	22.27	22.56	22.13	22.38
5045	NYSE	DLX	Fri, Jun 1, 2012	22.57	22.71	22.08	22.10
5044	NYSE	DLX	Thu, May 31, 2012	22.93	23.32	22.51	23.12
5043	NYSE	DLX	Wed, May 30, 2012	23.17	23.23	22.79	22.87
5042	NYSE	DLX	Tue, May 29, 2012	23.19	23.56	23.00	23.50
5041	NYSE	DLX	Fri, May 25, 2012	23.00	23.13	22.75	22.88
5040	NYSE	DLX	Thu, May 24, 2012	23.04	23.46	22.54	22.98
5039	NYSE	DLX	Wed, May 23, 2012	22.80	23.10	22.46	23.05
5038	NYSE	DLX	Tue, May 22, 2012	23.27	23.30	22.81	22.96
5037	NYSE	DLX	Mon, May 21, 2012	22.81	23.27	22.54	23.27
5036	NYSE	DLX	Fri, May 18, 2012	22.31	22.90	22.23	22.74
5035	NYSE	DLX	Thu, May 17, 2012	23.20	23.20	22.31	22.31
5034	NYSE	DLX	Wed, May 16, 2012	23.60	24.16	23.32	23.34
5033	NYSE	DLX	Tue, May 15, 2012	23.40	23.78	23.19	23.44
5032	NYSE	DLX	Mon, May 14, 2012	23.62	23.72	23.18	23.31
5031	NYSE	DLX	Fri, May 11, 2012	23.84	24.07	23.75	23.89
5030	NYSE	DLX	Thu, May 10, 2012	23.93	24.18	23.77	24.04
5029	NYSE	DLX	Wed, May 9, 2012	23.21	23.88	23.06	23.71
5028	NYSE	DLX	Tue, May 8, 2012	22.89	23.88	22.88	23.56
5027	NYSE	DLX	Mon, May 7, 2012	23.34	23.37	22.91	22.98
5026	NYSE	DLX	Fri, May 4, 2012	23.50	23.61	23.26	23.47
5025	NYSE	DLX	Thu, May 3, 2012	23.40	23.84	23.14	23.70
5024	NYSE	DLX	Wed, May 2, 2012	23.84	23.95	23.25	23.41
5023	NYSE	DLX	Tue, May 1, 2012	23.89	24.41	23.80	24.07
5022	NYSE	DLX	Mon, Apr 30, 2012	24.13	24.26	23.60	23.81
5021	NYSE	DLX	Fri, Apr 27, 2012	24.17	24.33	23.90	24.19
5020	NYSE	DLX	Thu, Apr 26, 2012	23.01	24.91	23.01	24.01
5019	NYSE	DLX	Wed, Apr 25, 2012	22.55	23.17	22.51	22.87
5018	NYSE	DLX	Tue, Apr 24, 2012	22.00	22.46	21.87	22.28
5017	NYSE	DLX	Mon, Apr 23, 2012	22.09	22.12	21.84	21.98
5016	NYSE	DLX	Fri, Apr 20, 2012	22.45	22.69	22.34	22.50
5015	NYSE	DLX	Thu, Apr 19, 2012	22.10	22.40	21.86	22.26
5014	NYSE	DLX	Wed, Apr 18, 2012	22.17	22.30	21.90	22.11
5013	NYSE	DLX	Tue, Apr 17, 2012	22.34	22.61	22.20	22.30
5012	NYSE	DLX	Mon, Apr 16, 2012	22.39	22.46	21.86	22.21
5011	NYSE	DLX	Fri, Apr 13, 2012	22.35	22.48	22.11	22.22
5010	NYSE	DLX	Thu, Apr 12, 2012	22.18	22.54	21.94	22.46
5009	NYSE	DLX	Wed, Apr 11, 2012	22.15	22.26	21.88	22.13
5008	NYSE	DLX	Tue, Apr 10, 2012	22.24	22.32	21.40	21.51
5007	NYSE	DLX	Mon, Apr 9, 2012	22.29	22.49	22.03	22.24
5006	NYSE	DLX	Thu, Apr 5, 2012	23.07	23.07	22.65	22.77
5005	NYSE	DLX	Wed, Apr 4, 2012	23.35	23.35	22.83	23.11
5004	NYSE	DLX	Tue, Apr 3, 2012	23.78	23.95	23.32	23.57
5003	NYSE	DLX	Mon, Apr 2, 2012	23.25	24.03	22.65	23.84
5002	NYSE	DLX	Fri, Mar 30, 2012	23.82	23.82	23.42	23.42
5001	NYSE	DLX	Thu, Mar 29, 2012	23.58	23.70	23.10	23.57
5000	NYSE	DLX	Wed, Mar 28, 2012	24.20	24.23	23.58	23.76
4999	NYSE	DLX	Tue, Mar 27, 2012	24.32	24.44	24.11	24.13
4998	NYSE	DLX	Mon, Mar 26, 2012	24.15	24.53	24.14	24.25
4997	NYSE	DLX	Fri, Mar 23, 2012	23.57	23.87	23.31	23.86
4996	NYSE	DLX	Thu, Mar 22, 2012	23.55	23.78	23.42	23.62
4995	NYSE	DLX	Wed, Mar 21, 2012	23.92	24.00	23.53	23.85
4994	NYSE	DLX	Tue, Mar 20, 2012	23.97	24.16	23.74	23.82
4993	NYSE	DLX	Mon, Mar 19, 2012	23.98	24.49	23.89	24.17
4992	NYSE	DLX	Fri, Mar 16, 2012	24.32	24.37	23.27	23.99
4991	NYSE	DLX	Thu, Mar 15, 2012	24.44	24.47	23.74	24.26
4990	NYSE	DLX	Wed, Mar 14, 2012	24.32	24.63	24.32	24.45
4989	NYSE	DLX	Tue, Mar 13, 2012	24.25	24.46	23.95	24.46
4988	NYSE	DLX	Mon, Mar 12, 2012	24.10	24.24	23.62	24.02
4987	NYSE	DLX	Fri, Mar 9, 2012	23.83	24.49	23.66	24.12
4986	NYSE	DLX	Thu, Mar 8, 2012	23.58	23.87	23.10	23.82
4985	NYSE	DLX	Wed, Mar 7, 2012	23.28	23.54	23.22	23.46
4984	NYSE	DLX	Tue, Mar 6, 2012	23.42	23.79	23.16	23.26
4983	NYSE	DLX	Mon, Mar 5, 2012	23.46	23.82	23.42	23.77
4982	NYSE	DLX	Fri, Mar 2, 2012	24.15	24.16	23.40	23.59
4981	NYSE	DLX	Thu, Mar 1, 2012	24.98	24.98	24.14	24.20
4980	NYSE	DLX	Wed, Feb 29, 2012	25.30	25.60	24.67	24.67
4979	NYSE	DLX	Tue, Feb 28, 2012	25.56	25.80	25.07	25.28
4978	NYSE	DLX	Mon, Feb 27, 2012	25.16	25.78	24.84	25.55
4977	NYSE	DLX	Fri, Feb 24, 2012	25.14	25.47	24.99	25.35
4976	NYSE	DLX	Thu, Feb 23, 2012	24.90	25.29	24.62	25.16
4975	NYSE	DLX	Wed, Feb 22, 2012	25.13	25.52	24.84	24.89
4974	NYSE	DLX	Tue, Feb 21, 2012	25.18	25.80	25.12	25.24
4973	NYSE	DLX	Fri, Feb 17, 2012	25.60	25.62	25.08	25.29
4972	NYSE	DLX	Thu, Feb 16, 2012	24.82	25.83	24.78	25.45
4971	NYSE	DLX	Wed, Feb 15, 2012	25.75	25.84	24.59	24.72
4970	NYSE	DLX	Tue, Feb 14, 2012	25.49	25.75	25.09	25.71
4969	NYSE	DLX	Mon, Feb 13, 2012	25.63	25.83	25.09	25.58
4968	NYSE	DLX	Fri, Feb 10, 2012	25.48	25.96	24.90	25.27
4967	NYSE	DLX	Thu, Feb 9, 2012	25.78	25.95	25.45	25.65
4966	NYSE	DLX	Wed, Feb 8, 2012	26.24	26.39	25.16	25.62
4965	NYSE	DLX	Tue, Feb 7, 2012	26.19	26.56	26.02	26.15
4964	NYSE	DLX	Mon, Feb 6, 2012	26.47	26.62	25.93	26.21
4963	NYSE	DLX	Fri, Feb 3, 2012	26.09	26.90	25.96	26.54
4962	NYSE	DLX	Thu, Feb 2, 2012	25.90	26.20	25.45	25.51
4961	NYSE	DLX	Wed, Feb 1, 2012	25.71	26.13	25.59	25.91
4960	NYSE	DLX	Tue, Jan 31, 2012	25.93	25.99	25.42	25.57
4959	NYSE	DLX	Mon, Jan 30, 2012	25.09	25.85	24.71	25.69
4958	NYSE	DLX	Fri, Jan 27, 2012	24.58	25.50	24.58	25.45
4957	NYSE	DLX	Thu, Jan 26, 2012	23.55	25.00	23.35	24.65
4956	NYSE	DLX	Wed, Jan 25, 2012	23.42	23.55	23.19	23.34
4955	NYSE	DLX	Tue, Jan 24, 2012	23.23	23.49	23.15	23.42
4954	NYSE	DLX	Mon, Jan 23, 2012	23.41	23.46	23.08	23.37
4953	NYSE	DLX	Fri, Jan 20, 2012	23.41	23.55	23.07	23.41
4952	NYSE	DLX	Thu, Jan 19, 2012	23.50	23.59	23.07	23.39
4951	NYSE	DLX	Wed, Jan 18, 2012	22.57	23.40	22.56	23.39
4950	NYSE	DLX	Tue, Jan 17, 2012	23.42	23.57	22.55	22.64
4949	NYSE	DLX	Fri, Jan 13, 2012	23.09	23.60	22.93	23.22
4948	NYSE	DLX	Thu, Jan 12, 2012	23.63	23.70	23.10	23.40
4947	NYSE	DLX	Wed, Jan 11, 2012	23.32	23.60	23.19	23.55
4946	NYSE	DLX	Tue, Jan 10, 2012	23.59	23.59	23.24	23.35
4945	NYSE	DLX	Mon, Jan 9, 2012	23.35	23.48	23.11	23.15
4944	NYSE	DLX	Fri, Jan 6, 2012	23.31	23.56	23.02	23.20
4943	NYSE	DLX	Thu, Jan 5, 2012	22.99	23.46	22.53	23.24
4942	NYSE	DLX	Wed, Jan 4, 2012	23.14	23.40	22.75	23.17
4941	NYSE	DLX	Tue, Jan 3, 2012	23.36	23.64	23.16	23.21
4940	NYSE	DLX	Fri, Dec 30, 2011	22.75	23.05	22.72	22.76
4939	NYSE	DLX	Thu, Dec 29, 2011	22.46	23.10	22.46	22.83
4938	NYSE	DLX	Wed, Dec 28, 2011	22.81	22.90	22.30	22.34
4937	NYSE	DLX	Tue, Dec 27, 2011	22.57	22.99	22.48	22.87
4936	NYSE	DLX	Fri, Dec 23, 2011	22.77	22.88	22.65	22.74
4935	NYSE	DLX	Thu, Dec 22, 2011	22.76	23.00	22.54	22.63
4934	NYSE	DLX	Wed, Dec 21, 2011	22.24	22.64	22.07	22.53
4933	NYSE	DLX	Tue, Dec 20, 2011	21.64	22.39	21.64	22.32
4932	NYSE	DLX	Mon, Dec 19, 2011	22.17	22.45	21.12	21.15
4931	NYSE	DLX	Fri, Dec 16, 2011	22.07	22.55	21.76	21.95
4930	NYSE	DLX	Thu, Dec 15, 2011	21.46	21.94	21.42	21.85
4929	NYSE	DLX	Wed, Dec 14, 2011	21.08	21.49	21.02	21.17
4928	NYSE	DLX	Tue, Dec 13, 2011	22.06	22.60	21.24	21.34
4927	NYSE	DLX	Mon, Dec 12, 2011	22.03	22.03	21.43	21.81
4926	NYSE	DLX	Fri, Dec 9, 2011	21.43	22.66	21.33	22.38
4925	NYSE	DLX	Thu, Dec 8, 2011	22.24	22.43	21.31	21.37
4924	NYSE	DLX	Wed, Dec 7, 2011	22.36	22.79	22.00	22.56
4923	NYSE	DLX	Tue, Dec 6, 2011	22.54	22.70	22.25	22.48
4922	NYSE	DLX	Mon, Dec 5, 2011	22.93	22.95	22.31	22.57
4921	NYSE	DLX	Fri, Dec 2, 2011	22.60	22.83	22.35	22.46
4920	NYSE	DLX	Thu, Dec 1, 2011	22.75	22.86	22.17	22.22
4919	NYSE	DLX	Wed, Nov 30, 2011	22.38	22.88	22.21	22.86
4918	NYSE	DLX	Tue, Nov 29, 2011	21.15	21.51	20.85	21.37
4917	NYSE	DLX	Mon, Nov 28, 2011	20.50	21.21	20.46	21.15
4916	NYSE	DLX	Fri, Nov 25, 2011	20.09	20.86	19.79	19.79
4915	NYSE	DLX	Wed, Nov 23, 2011	20.78	20.86	20.07	20.21
4914	NYSE	DLX	Tue, Nov 22, 2011	21.30	21.55	20.94	21.05
4913	NYSE	DLX	Mon, Nov 21, 2011	21.81	21.93	21.06	21.30
4912	NYSE	DLX	Fri, Nov 18, 2011	22.00	22.35	21.75	22.29
4911	NYSE	DLX	Thu, Nov 17, 2011	22.05	22.42	21.80	21.97
4910	NYSE	DLX	Wed, Nov 16, 2011	22.66	22.96	22.25	22.31
4909	NYSE	DLX	Tue, Nov 15, 2011	22.79	23.11	22.45	22.92
4908	NYSE	DLX	Mon, Nov 14, 2011	23.71	23.76	22.95	23.01
4907	NYSE	DLX	Fri, Nov 11, 2011	23.63	24.24	23.48	23.72
4906	NYSE	DLX	Thu, Nov 10, 2011	23.28	23.40	22.98	23.34
4905	NYSE	DLX	Wed, Nov 9, 2011	23.45	23.75	22.78	22.80
4904	NYSE	DLX	Tue, Nov 8, 2011	23.83	24.36	23.21	24.27
4903	NYSE	DLX	Mon, Nov 7, 2011	23.85	24.14	23.11	23.58
4902	NYSE	DLX	Fri, Nov 4, 2011	23.72	24.12	23.31	24.05
4901	NYSE	DLX	Thu, Nov 3, 2011	23.53	24.25	22.76	24.11
4900	NYSE	DLX	Wed, Nov 2, 2011	22.82	23.24	22.60	23.17
4899	NYSE	DLX	Tue, Nov 1, 2011	22.40	23.54	22.23	22.34
4898	NYSE	DLX	Mon, Oct 31, 2011	23.23	23.86	23.11	23.62
4897	NYSE	DLX	Fri, Oct 28, 2011	24.22	24.59	23.60	23.64
4896	NYSE	DLX	Thu, Oct 27, 2011	23.41	24.83	23.41	24.05
4895	NYSE	DLX	Wed, Oct 26, 2011	23.84	24.13	22.96	23.88
4894	NYSE	DLX	Tue, Oct 25, 2011	23.87	23.97	23.29	23.38
4893	NYSE	DLX	Mon, Oct 24, 2011	23.58	24.57	23.41	24.16
4892	NYSE	DLX	Fri, Oct 21, 2011	23.55	23.76	23.09	23.49
4891	NYSE	DLX	Thu, Oct 20, 2011	22.70	23.23	22.45	23.07
4890	NYSE	DLX	Wed, Oct 19, 2011	23.09	23.46	22.45	22.57
4889	NYSE	DLX	Tue, Oct 18, 2011	22.33	23.57	22.03	23.22
4888	NYSE	DLX	Mon, Oct 17, 2011	22.85	22.88	22.16	22.27
4887	NYSE	DLX	Fri, Oct 14, 2011	22.75	23.16	22.25	23.00
4886	NYSE	DLX	Thu, Oct 13, 2011	22.38	22.58	21.87	22.37
4885	NYSE	DLX	Wed, Oct 12, 2011	22.42	22.80	22.42	22.61
4884	NYSE	DLX	Tue, Oct 11, 2011	21.70	22.40	21.40	22.29
4883	NYSE	DLX	Mon, Oct 10, 2011	21.73	22.18	21.39	21.77
4882	NYSE	DLX	Fri, Oct 7, 2011	21.27	21.73	20.85	21.17
4881	NYSE	DLX	Thu, Oct 6, 2011	20.24	21.29	20.05	21.24
4880	NYSE	DLX	Wed, Oct 5, 2011	20.11	20.62	19.82	20.35
4879	NYSE	DLX	Tue, Oct 4, 2011	17.81	20.24	17.81	20.13
4878	NYSE	DLX	Mon, Oct 3, 2011	18.52	18.99	17.65	18.05
4877	NYSE	DLX	Fri, Sep 30, 2011	18.98	19.66	18.60	18.60
4876	NYSE	DLX	Thu, Sep 29, 2011	19.50	19.77	18.97	19.50
4875	NYSE	DLX	Wed, Sep 28, 2011	20.01	20.16	19.05	19.07
4874	NYSE	DLX	Tue, Sep 27, 2011	20.33	20.57	19.66	19.89
4873	NYSE	DLX	Mon, Sep 26, 2011	19.29	19.86	19.00	19.84
4872	NYSE	DLX	Fri, Sep 23, 2011	19.04	19.75	18.89	19.01
4871	NYSE	DLX	Thu, Sep 22, 2011	18.57	19.42	18.51	18.96
4870	NYSE	DLX	Wed, Sep 21, 2011	21.08	21.13	19.25	19.30
4869	NYSE	DLX	Tue, Sep 20, 2011	21.87	22.09	21.06	21.08
4868	NYSE	DLX	Mon, Sep 19, 2011	21.46	21.98	21.05	21.74
4867	NYSE	DLX	Fri, Sep 16, 2011	21.82	22.16	21.76	21.95
4866	NYSE	DLX	Thu, Sep 15, 2011	21.66	21.75	21.21	21.64
4865	NYSE	DLX	Wed, Sep 14, 2011	21.30	21.74	20.60	21.41
4864	NYSE	DLX	Tue, Sep 13, 2011	20.51	21.16	20.37	21.08
4863	NYSE	DLX	Mon, Sep 12, 2011	19.53	20.42	19.53	20.40
4862	NYSE	DLX	Fri, Sep 9, 2011	20.30	20.63	19.60	20.00
4861	NYSE	DLX	Thu, Sep 8, 2011	20.76	21.12	20.46	20.58
4860	NYSE	DLX	Wed, Sep 7, 2011	20.34	21.12	20.25	21.02
4859	NYSE	DLX	Tue, Sep 6, 2011	19.32	20.01	19.32	19.88
4858	NYSE	DLX	Fri, Sep 2, 2011	20.48	20.91	20.19	20.30
4857	NYSE	DLX	Thu, Sep 1, 2011	22.06	22.17	20.97	21.05
4856	NYSE	DLX	Wed, Aug 31, 2011	22.21	22.53	21.77	22.13
4855	NYSE	DLX	Tue, Aug 30, 2011	21.75	22.24	21.56	22.02
4854	NYSE	DLX	Mon, Aug 29, 2011	21.05	22.06	20.96	21.97
4853	NYSE	DLX	Fri, Aug 26, 2011	19.90	20.75	19.50	20.69
4852	NYSE	DLX	Thu, Aug 25, 2011	20.75	21.10	19.92	20.06
4851	NYSE	DLX	Wed, Aug 24, 2011	20.27	20.73	19.88	20.50
4850	NYSE	DLX	Tue, Aug 23, 2011	19.26	20.44	19.13	20.37
4849	NYSE	DLX	Mon, Aug 22, 2011	19.63	19.73	18.85	19.04
4848	NYSE	DLX	Fri, Aug 19, 2011	18.98	19.95	18.95	19.05
4847	NYSE	DLX	Thu, Aug 18, 2011	20.03	20.28	19.35	19.53
4846	NYSE	DLX	Wed, Aug 17, 2011	21.31	21.62	20.70	21.07
4845	NYSE	DLX	Tue, Aug 16, 2011	21.40	21.57	20.78	21.16
4844	NYSE	DLX	Mon, Aug 15, 2011	20.83	21.80	20.83	21.69
4843	NYSE	DLX	Fri, Aug 12, 2011	20.85	20.94	20.23	20.48
4842	NYSE	DLX	Thu, Aug 11, 2011	19.41	21.10	19.31	20.68
4841	NYSE	DLX	Wed, Aug 10, 2011	19.72	20.34	19.21	19.26
4840	NYSE	DLX	Tue, Aug 9, 2011	18.71	20.50	17.50	20.41
4839	NYSE	DLX	Mon, Aug 8, 2011	20.19	21.29	18.11	18.31
4838	NYSE	DLX	Fri, Aug 5, 2011	21.89	21.89	20.42	21.19
4837	NYSE	DLX	Thu, Aug 4, 2011	22.53	22.74	21.55	21.57
4836	NYSE	DLX	Wed, Aug 3, 2011	22.54	23.02	22.15	22.94
4835	NYSE	DLX	Tue, Aug 2, 2011	23.12	23.67	22.54	22.54
4834	NYSE	DLX	Mon, Aug 1, 2011	23.95	24.09	23.01	23.35
4833	NYSE	DLX	Fri, Jul 29, 2011	23.50	24.27	23.24	23.54
4832	NYSE	DLX	Thu, Jul 28, 2011	23.66	24.62	23.50	23.89
4831	NYSE	DLX	Wed, Jul 27, 2011	23.85	23.85	23.05	23.08
4830	NYSE	DLX	Tue, Jul 26, 2011	24.53	24.57	23.94	23.96
4829	NYSE	DLX	Mon, Jul 25, 2011	24.50	24.88	24.34	24.51
4828	NYSE	DLX	Fri, Jul 22, 2011	24.78	24.92	24.45	24.81
4827	NYSE	DLX	Thu, Jul 21, 2011	24.61	25.01	24.60	24.78
4826	NYSE	DLX	Wed, Jul 20, 2011	24.49	24.76	24.22	24.44
4825	NYSE	DLX	Tue, Jul 19, 2011	24.49	24.88	24.27	24.54
4824	NYSE	DLX	Mon, Jul 18, 2011	24.57	24.75	24.07	24.18
4823	NYSE	DLX	Fri, Jul 15, 2011	24.76	24.80	24.28	24.69
4822	NYSE	DLX	Thu, Jul 14, 2011	25.13	25.31	24.34	24.54
4821	NYSE	DLX	Wed, Jul 13, 2011	25.29	25.50	24.87	24.97
4820	NYSE	DLX	Tue, Jul 12, 2011	25.40	25.67	25.12	25.18
4819	NYSE	DLX	Mon, Jul 11, 2011	25.84	26.09	25.45	25.56
4818	NYSE	DLX	Fri, Jul 8, 2011	26.13	26.48	25.96	26.18
4817	NYSE	DLX	Thu, Jul 7, 2011	26.29	26.70	26.12	26.50
4816	NYSE	DLX	Wed, Jul 6, 2011	25.99	26.26	25.70	25.98
4815	NYSE	DLX	Tue, Jul 5, 2011	25.22	26.00	25.07	26.00
4814	NYSE	DLX	Fri, Jul 1, 2011	24.74	25.28	24.41	25.20
4813	NYSE	DLX	Thu, Jun 30, 2011	24.58	24.87	24.51	24.71
4812	NYSE	DLX	Wed, Jun 29, 2011	24.52	24.68	24.19	24.48
4811	NYSE	DLX	Tue, Jun 28, 2011	24.12	24.49	23.92	24.49
4810	NYSE	DLX	Mon, Jun 27, 2011	23.51	24.20	23.42	24.00
4809	NYSE	DLX	Fri, Jun 24, 2011	24.17	24.24	23.36	23.53
4808	NYSE	DLX	Thu, Jun 23, 2011	23.29	24.21	23.27	24.17
4807	NYSE	DLX	Wed, Jun 22, 2011	23.86	24.22	23.58	23.69
4806	NYSE	DLX	Tue, Jun 21, 2011	23.39	24.57	23.35	23.95
4805	NYSE	DLX	Mon, Jun 20, 2011	22.65	23.24	22.63	23.13
4804	NYSE	DLX	Fri, Jun 17, 2011	23.01	23.09	22.54	22.71
4803	NYSE	DLX	Thu, Jun 16, 2011	22.70	22.99	22.42	22.81
4802	NYSE	DLX	Wed, Jun 15, 2011	22.62	22.96	22.39	22.64
4801	NYSE	DLX	Tue, Jun 14, 2011	22.93	23.14	22.71	22.94
4800	NYSE	DLX	Mon, Jun 13, 2011	22.52	22.89	22.45	22.64
4799	NYSE	DLX	Fri, Jun 10, 2011	22.61	22.76	22.11	22.40
4798	NYSE	DLX	Thu, Jun 9, 2011	22.62	22.90	22.50	22.76
4797	NYSE	DLX	Wed, Jun 8, 2011	23.00	23.17	22.38	22.55
4796	NYSE	DLX	Tue, Jun 7, 2011	23.47	23.47	23.00	23.01
4795	NYSE	DLX	Mon, Jun 6, 2011	23.53	23.59	22.98	23.22
4794	NYSE	DLX	Fri, Jun 3, 2011	23.59	23.79	23.21	23.50
4793	NYSE	DLX	Thu, Jun 2, 2011	24.15	24.53	23.93	24.07
4792	NYSE	DLX	Wed, Jun 1, 2011	25.68	25.79	24.01	24.05
4791	NYSE	DLX	Tue, May 31, 2011	25.62	25.77	25.38	25.74
4790	NYSE	DLX	Fri, May 27, 2011	25.42	25.64	25.41	25.50
4789	NYSE	DLX	Thu, May 26, 2011	24.61	25.37	24.61	25.24
4788	NYSE	DLX	Wed, May 25, 2011	24.74	25.03	24.53	24.77
4787	NYSE	DLX	Tue, May 24, 2011	25.26	25.45	24.79	24.85
4786	NYSE	DLX	Mon, May 23, 2011	25.64	25.76	25.17	25.23
4785	NYSE	DLX	Fri, May 20, 2011	26.67	26.77	26.00	26.10
4784	NYSE	DLX	Thu, May 19, 2011	26.88	27.19	26.31	26.74
4783	NYSE	DLX	Wed, May 18, 2011	26.73	26.94	26.48	26.94
4782	NYSE	DLX	Tue, May 17, 2011	26.68	27.14	26.42	26.70
4781	NYSE	DLX	Mon, May 16, 2011	27.42	27.60	26.88	26.89
4780	NYSE	DLX	Fri, May 13, 2011	28.00	28.21	27.43	27.58
4779	NYSE	DLX	Thu, May 12, 2011	27.39	28.22	27.30	27.98
4778	NYSE	DLX	Wed, May 11, 2011	27.49	27.90	27.24	27.56
4777	NYSE	DLX	Tue, May 10, 2011	27.18	27.77	27.14	27.49
4776	NYSE	DLX	Mon, May 9, 2011	26.53	27.15	26.35	27.00
4775	NYSE	DLX	Fri, May 6, 2011	26.98	27.07	26.47	26.67
4774	NYSE	DLX	Thu, May 5, 2011	26.14	27.08	26.13	26.59
4773	NYSE	DLX	Wed, May 4, 2011	27.22	27.47	26.28	26.31
4772	NYSE	DLX	Tue, May 3, 2011	27.25	27.65	27.09	27.19
4771	NYSE	DLX	Mon, May 2, 2011	27.19	27.68	27.19	27.33
4770	NYSE	DLX	Fri, Apr 29, 2011	27.03	27.21	26.70	27.08
4769	NYSE	DLX	Thu, Apr 28, 2011	26.94	27.15	26.49	26.99
4768	NYSE	DLX	Wed, Apr 27, 2011	26.80	27.33	26.77	27.04
4767	NYSE	DLX	Tue, Apr 26, 2011	26.71	27.00	26.55	26.75
4766	NYSE	DLX	Mon, Apr 25, 2011	26.71	26.97	26.55	26.58
4765	NYSE	DLX	Thu, Apr 21, 2011	27.10	27.15	26.69	26.82
4764	NYSE	DLX	Wed, Apr 20, 2011	26.75	27.10	26.74	26.97
4763	NYSE	DLX	Tue, Apr 19, 2011	26.63	26.81	26.11	26.28
4762	NYSE	DLX	Mon, Apr 18, 2011	26.76	26.87	26.22	26.50
4761	NYSE	DLX	Fri, Apr 15, 2011	26.65	27.31	26.60	27.31
4760	NYSE	DLX	Thu, Apr 14, 2011	26.69	26.78	26.42	26.74
4759	NYSE	DLX	Wed, Apr 13, 2011	27.13	27.29	26.52	26.95
4758	NYSE	DLX	Tue, Apr 12, 2011	27.06	27.23	26.81	26.92
4757	NYSE	DLX	Mon, Apr 11, 2011	27.12	27.47	27.06	27.23
4756	NYSE	DLX	Fri, Apr 8, 2011	28.22	28.23	26.89	27.19
4755	NYSE	DLX	Thu, Apr 7, 2011	28.06	29.30	27.96	28.03
4754	NYSE	DLX	Wed, Apr 6, 2011	28.07	28.30	27.62	28.12
4753	NYSE	DLX	Tue, Apr 5, 2011	27.27	28.22	27.27	27.84
4752	NYSE	DLX	Mon, Apr 4, 2011	27.26	27.48	27.07	27.28
4751	NYSE	DLX	Fri, Apr 1, 2011	26.80	27.30	26.80	27.11
4750	NYSE	DLX	Thu, Mar 31, 2011	26.47	26.74	26.36	26.54
4749	NYSE	DLX	Wed, Mar 30, 2011	26.40	26.73	26.27	26.63
4748	NYSE	DLX	Tue, Mar 29, 2011	26.10	26.45	25.85	26.21
4747	NYSE	DLX	Mon, Mar 28, 2011	26.21	26.40	26.01	26.16
4746	NYSE	DLX	Fri, Mar 25, 2011	26.01	26.54	25.75	26.08
4745	NYSE	DLX	Thu, Mar 24, 2011	26.07	26.15	25.49	25.82
4744	NYSE	DLX	Wed, Mar 23, 2011	25.84	26.04	25.56	25.85
4743	NYSE	DLX	Tue, Mar 22, 2011	26.28	26.38	25.73	25.85
4742	NYSE	DLX	Mon, Mar 21, 2011	26.00	26.74	25.83	26.16
4741	NYSE	DLX	Fri, Mar 18, 2011	25.66	26.04	25.11	25.58
4740	NYSE	DLX	Thu, Mar 17, 2011	25.82	26.00	25.28	25.30
4739	NYSE	DLX	Wed, Mar 16, 2011	25.43	25.75	25.18	25.33
4738	NYSE	DLX	Tue, Mar 15, 2011	25.04	25.80	25.04	25.58
4737	NYSE	DLX	Mon, Mar 14, 2011	25.61	26.26	25.60	26.05
4736	NYSE	DLX	Fri, Mar 11, 2011	25.38	26.06	25.29	25.92
4735	NYSE	DLX	Thu, Mar 10, 2011	26.19	26.25	25.24	25.47
4734	NYSE	DLX	Wed, Mar 9, 2011	26.39	27.03	26.20	26.56
4733	NYSE	DLX	Tue, Mar 8, 2011	25.69	26.65	25.45	26.43
4732	NYSE	DLX	Mon, Mar 7, 2011	26.16	26.33	25.15	25.53
4731	NYSE	DLX	Fri, Mar 4, 2011	26.41	26.64	25.74	26.11
4730	NYSE	DLX	Thu, Mar 3, 2011	26.01	26.55	25.85	26.43
4729	NYSE	DLX	Wed, Mar 2, 2011	25.12	25.86	25.10	25.74
4728	NYSE	DLX	Tue, Mar 1, 2011	25.74	26.01	25.03	25.11
4727	NYSE	DLX	Mon, Feb 28, 2011	25.55	25.58	25.06	25.55
4726	NYSE	DLX	Fri, Feb 25, 2011	24.94	25.33	24.52	25.32
4725	NYSE	DLX	Thu, Feb 24, 2011	24.51	24.93	24.33	24.74
4724	NYSE	DLX	Wed, Feb 23, 2011	25.44	25.79	24.35	24.53
4723	NYSE	DLX	Tue, Feb 22, 2011	25.59	25.90	25.35	25.53
4722	NYSE	DLX	Fri, Feb 18, 2011	25.99	26.23	25.72	25.99
4721	NYSE	DLX	Thu, Feb 17, 2011	25.60	26.05	25.60	25.99
4720	NYSE	DLX	Wed, Feb 16, 2011	25.48	25.80	25.27	25.59
4719	NYSE	DLX	Tue, Feb 15, 2011	25.84	25.92	25.55	25.55
4718	NYSE	DLX	Mon, Feb 14, 2011	25.99	26.10	25.66	25.92
4717	NYSE	DLX	Fri, Feb 11, 2011	25.40	26.10	25.40	25.93
4716	NYSE	DLX	Thu, Feb 10, 2011	26.20	26.25	25.60	25.71
4715	NYSE	DLX	Wed, Feb 9, 2011	26.14	26.42	25.85	26.36
4714	NYSE	DLX	Tue, Feb 8, 2011	25.71	26.23	25.54	26.23
4713	NYSE	DLX	Mon, Feb 7, 2011	25.61	26.04	25.47	25.66
4712	NYSE	DLX	Fri, Feb 4, 2011	25.71	25.71	25.15	25.52
4711	NYSE	DLX	Thu, Feb 3, 2011	25.33	25.83	25.32	25.64
4710	NYSE	DLX	Wed, Feb 2, 2011	25.13	25.84	25.01	25.44
4709	NYSE	DLX	Tue, Feb 1, 2011	24.66	25.48	24.59	25.14
4708	NYSE	DLX	Mon, Jan 31, 2011	24.31	25.14	24.00	24.45
4707	NYSE	DLX	Fri, Jan 28, 2011	25.69	25.72	23.91	24.24
4706	NYSE	DLX	Thu, Jan 27, 2011	24.95	25.64	24.64	25.54
4705	NYSE	DLX	Wed, Jan 26, 2011	24.36	25.22	24.34	24.57
4704	NYSE	DLX	Tue, Jan 25, 2011	24.11	24.33	23.87	24.33
4703	NYSE	DLX	Mon, Jan 24, 2011	23.66	24.41	23.60	24.21
4702	NYSE	DLX	Fri, Jan 21, 2011	24.00	24.12	23.46	23.59
4701	NYSE	DLX	Thu, Jan 20, 2011	23.67	24.14	23.48	23.84
4700	NYSE	DLX	Wed, Jan 19, 2011	24.23	24.23	23.51	23.69
4699	NYSE	DLX	Tue, Jan 18, 2011	24.35	24.43	23.92	24.19
4698	NYSE	DLX	Fri, Jan 14, 2011	24.18	24.33	24.10	24.23
4697	NYSE	DLX	Thu, Jan 13, 2011	24.32	24.35	24.07	24.16
4696	NYSE	DLX	Wed, Jan 12, 2011	24.36	24.65	24.14	24.36
4695	NYSE	DLX	Tue, Jan 11, 2011	24.40	24.41	23.81	24.08
4694	NYSE	DLX	Mon, Jan 10, 2011	23.13	24.32	23.13	24.27
4693	NYSE	DLX	Fri, Jan 7, 2011	23.33	23.46	22.94	23.34
4692	NYSE	DLX	Thu, Jan 6, 2011	23.46	23.46	23.01	23.23
4691	NYSE	DLX	Wed, Jan 5, 2011	23.54	23.89	23.17	23.34
4690	NYSE	DLX	Tue, Jan 4, 2011	23.77	23.88	23.36	23.64
4689	NYSE	DLX	Mon, Jan 3, 2011	23.29	23.73	23.12	23.65
4688	NYSE	DLX	Fri, Dec 31, 2010	23.24	23.50	23.01	23.02
4687	NYSE	DLX	Thu, Dec 30, 2010	23.32	23.50	23.23	23.25
4686	NYSE	DLX	Wed, Dec 29, 2010	23.38	23.57	23.26	23.31
4685	NYSE	DLX	Tue, Dec 28, 2010	23.86	24.00	23.21	23.29
4684	NYSE	DLX	Mon, Dec 27, 2010	23.10	23.92	23.10	23.85
4683	NYSE	DLX	Thu, Dec 23, 2010	22.91	23.53	22.87	23.20
4682	NYSE	DLX	Wed, Dec 22, 2010	22.68	23.21	22.54	22.85
4681	NYSE	DLX	Tue, Dec 21, 2010	22.47	22.71	22.31	22.64
4680	NYSE	DLX	Mon, Dec 20, 2010	21.80	22.49	21.71	22.30
4679	NYSE	DLX	Fri, Dec 17, 2010	21.74	22.14	21.61	21.76
4678	NYSE	DLX	Thu, Dec 16, 2010	21.38	21.93	21.36	21.76
4677	NYSE	DLX	Wed, Dec 15, 2010	21.75	21.99	21.29	21.32
4676	NYSE	DLX	Tue, Dec 14, 2010	21.75	22.10	21.62	21.69
4675	NYSE	DLX	Mon, Dec 13, 2010	22.20	22.20	21.62	21.65
4674	NYSE	DLX	Fri, Dec 10, 2010	22.13	22.26	21.88	22.12
4673	NYSE	DLX	Thu, Dec 9, 2010	22.82	22.84	22.01	22.11
4672	NYSE	DLX	Wed, Dec 8, 2010	22.63	22.97	22.52	22.61
4671	NYSE	DLX	Tue, Dec 7, 2010	22.12	22.63	22.05	22.53
4670	NYSE	DLX	Mon, Dec 6, 2010	22.12	22.12	21.77	21.78
4669	NYSE	DLX	Fri, Dec 3, 2010	21.95	22.08	21.55	22.02
4668	NYSE	DLX	Thu, Dec 2, 2010	22.28	22.28	21.94	22.02
4667	NYSE	DLX	Wed, Dec 1, 2010	21.64	22.28	21.64	22.20
4666	NYSE	DLX	Tue, Nov 30, 2010	21.49	21.49	21.03	21.19
4665	NYSE	DLX	Mon, Nov 29, 2010	21.94	22.07	21.19	21.73
4664	NYSE	DLX	Fri, Nov 26, 2010	21.91	22.28	21.83	22.19
4663	NYSE	DLX	Wed, Nov 24, 2010	21.67	22.10	21.60	22.06
4662	NYSE	DLX	Tue, Nov 23, 2010	21.56	21.67	21.28	21.56
4661	NYSE	DLX	Mon, Nov 22, 2010	21.76	22.07	21.50	21.90
4660	NYSE	DLX	Fri, Nov 19, 2010	21.94	21.98	21.65	21.82
4659	NYSE	DLX	Thu, Nov 18, 2010	21.99	22.38	21.81	21.93
4658	NYSE	DLX	Wed, Nov 17, 2010	21.90	22.12	21.53	21.68
4657	NYSE	DLX	Tue, Nov 16, 2010	21.70	22.08	21.58	21.76
4656	NYSE	DLX	Mon, Nov 15, 2010	22.00	22.13	21.69	21.81
4655	NYSE	DLX	Fri, Nov 12, 2010	21.53	22.00	21.51	21.75
4654	NYSE	DLX	Thu, Nov 11, 2010	21.52	22.04	21.41	21.79
4653	NYSE	DLX	Wed, Nov 10, 2010	21.99	22.00	21.30	21.72
4652	NYSE	DLX	Tue, Nov 9, 2010	22.50	22.53	21.98	22.15
4651	NYSE	DLX	Mon, Nov 8, 2010	22.25	22.72	22.25	22.37
4650	NYSE	DLX	Fri, Nov 5, 2010	21.91	22.30	21.84	22.25
4649	NYSE	DLX	Thu, Nov 4, 2010	22.04	22.14	21.79	21.93
4648	NYSE	DLX	Wed, Nov 3, 2010	21.19	21.94	21.08	21.85
4647	NYSE	DLX	Tue, Nov 2, 2010	20.77	21.05	20.70	21.04
4646	NYSE	DLX	Mon, Nov 1, 2010	20.54	21.25	20.35	20.46
4645	NYSE	DLX	Fri, Oct 29, 2010	19.30	20.60	19.23	20.44
4644	NYSE	DLX	Thu, Oct 28, 2010	20.62	20.62	18.97	19.28
4643	NYSE	DLX	Wed, Oct 27, 2010	20.78	20.94	20.05	20.38
4642	NYSE	DLX	Tue, Oct 26, 2010	20.76	21.35	20.76	21.01
4641	NYSE	DLX	Mon, Oct 25, 2010	21.03	21.30	20.88	20.96
4640	NYSE	DLX	Fri, Oct 22, 2010	20.85	20.99	20.66	20.84
4639	NYSE	DLX	Thu, Oct 21, 2010	20.91	21.40	20.47	20.70
4638	NYSE	DLX	Wed, Oct 20, 2010	20.56	21.20	20.52	20.74
4637	NYSE	DLX	Tue, Oct 19, 2010	20.60	21.23	20.22	20.40
4636	NYSE	DLX	Mon, Oct 18, 2010	20.79	21.01	20.60	21.01
4635	NYSE	DLX	Fri, Oct 15, 2010	20.78	20.94	20.38	20.70
4634	NYSE	DLX	Thu, Oct 14, 2010	20.74	20.85	20.32	20.53
4633	NYSE	DLX	Wed, Oct 13, 2010	20.23	20.75	20.01	20.70
4632	NYSE	DLX	Tue, Oct 12, 2010	19.79	20.09	19.65	20.01
4631	NYSE	DLX	Mon, Oct 11, 2010	19.61	20.00	19.56	19.80
4630	NYSE	DLX	Fri, Oct 8, 2010	19.31	19.79	19.14	19.63
4629	NYSE	DLX	Thu, Oct 7, 2010	19.18	19.41	18.94	19.26
4628	NYSE	DLX	Wed, Oct 6, 2010	19.30	19.30	18.64	19.00
4627	NYSE	DLX	Tue, Oct 5, 2010	19.07	19.37	18.71	19.20
4626	NYSE	DLX	Mon, Oct 4, 2010	19.21	19.35	18.73	18.79
4625	NYSE	DLX	Fri, Oct 1, 2010	19.41	19.57	19.06	19.37
4624	NYSE	DLX	Thu, Sep 30, 2010	19.48	19.94	19.09	19.13
4623	NYSE	DLX	Wed, Sep 29, 2010	19.10	19.58	18.90	19.28
4622	NYSE	DLX	Tue, Sep 28, 2010	18.75	19.29	18.31	19.25
4621	NYSE	DLX	Mon, Sep 27, 2010	18.88	18.93	18.31	18.74
4620	NYSE	DLX	Fri, Sep 24, 2010	18.16	18.83	18.16	18.83
4619	NYSE	DLX	Thu, Sep 23, 2010	18.01	18.49	17.76	17.80
4618	NYSE	DLX	Wed, Sep 22, 2010	18.50	18.72	18.01	18.22
4617	NYSE	DLX	Tue, Sep 21, 2010	18.80	18.98	18.43	18.53
4616	NYSE	DLX	Mon, Sep 20, 2010	18.22	18.89	18.00	18.83
4615	NYSE	DLX	Fri, Sep 17, 2010	18.24	18.29	17.77	18.12
4614	NYSE	DLX	Thu, Sep 16, 2010	18.21	18.24	17.81	18.06
4613	NYSE	DLX	Wed, Sep 15, 2010	18.24	18.32	17.86	18.14
4612	NYSE	DLX	Tue, Sep 14, 2010	18.58	18.62	18.18	18.24
4611	NYSE	DLX	Mon, Sep 13, 2010	18.28	18.77	18.11	18.59
4610	NYSE	DLX	Fri, Sep 10, 2010	17.94	18.38	17.82	17.99
4609	NYSE	DLX	Thu, Sep 9, 2010	18.01	18.17	17.72	17.81
4608	NYSE	DLX	Wed, Sep 8, 2010	17.76	18.07	17.51	17.65
4607	NYSE	DLX	Tue, Sep 7, 2010	18.38	18.38	17.68	17.76
4606	NYSE	DLX	Fri, Sep 3, 2010	17.96	18.48	17.91	18.42
4605	NYSE	DLX	Thu, Sep 2, 2010	17.56	17.68	17.24	17.65
4604	NYSE	DLX	Wed, Sep 1, 2010	17.09	17.63	16.75	17.60
4603	NYSE	DLX	Tue, Aug 31, 2010	16.84	17.23	16.70	16.73
4602	NYSE	DLX	Mon, Aug 30, 2010	17.44	17.47	16.83	16.85
4601	NYSE	DLX	Fri, Aug 27, 2010	17.45	17.65	17.09	17.49
4600	NYSE	DLX	Thu, Aug 26, 2010	17.54	17.88	17.19	17.25
4599	NYSE	DLX	Wed, Aug 25, 2010	16.93	17.51	16.78	17.45
4598	NYSE	DLX	Tue, Aug 24, 2010	16.67	17.24	16.57	17.04
4597	NYSE	DLX	Mon, Aug 23, 2010	17.40	17.65	16.85	17.00
4596	NYSE	DLX	Fri, Aug 20, 2010	17.42	17.46	16.66	17.28
4595	NYSE	DLX	Thu, Aug 19, 2010	18.37	18.37	17.40	17.51
4594	NYSE	DLX	Wed, Aug 18, 2010	18.09	18.62	17.96	18.45
4593	NYSE	DLX	Tue, Aug 17, 2010	17.99	18.36	17.59	18.16
4592	NYSE	DLX	Mon, Aug 16, 2010	17.60	17.93	17.42	17.71
4591	NYSE	DLX	Fri, Aug 13, 2010	17.92	18.19	17.64	17.70
4590	NYSE	DLX	Thu, Aug 12, 2010	18.29	18.54	17.90	17.95
4589	NYSE	DLX	Wed, Aug 11, 2010	19.32	19.46	18.75	18.81
4588	NYSE	DLX	Tue, Aug 10, 2010	20.09	20.26	19.47	19.78
4587	NYSE	DLX	Mon, Aug 9, 2010	20.15	20.48	20.12	20.40
4586	NYSE	DLX	Fri, Aug 6, 2010	20.10	20.18	19.55	20.14
4585	NYSE	DLX	Thu, Aug 5, 2010	20.69	21.10	20.30	20.33
4584	NYSE	DLX	Wed, Aug 4, 2010	20.44	20.89	20.42	20.82
4583	NYSE	DLX	Tue, Aug 3, 2010	20.63	20.98	20.19	20.40
4582	NYSE	DLX	Mon, Aug 2, 2010	21.02	21.35	20.45	20.79
4581	NYSE	DLX	Fri, Jul 30, 2010	20.86	21.43	20.54	20.58
4580	NYSE	DLX	Thu, Jul 29, 2010	21.40	21.82	20.85	21.26
4579	NYSE	DLX	Wed, Jul 28, 2010	21.83	22.42	21.04	21.27
4578	NYSE	DLX	Tue, Jul 27, 2010	22.19	22.67	21.58	21.93
4577	NYSE	DLX	Mon, Jul 26, 2010	21.81	22.04	21.38	22.04
4576	NYSE	DLX	Fri, Jul 23, 2010	21.65	21.92	20.93	21.65
4575	NYSE	DLX	Thu, Jul 22, 2010	20.33	21.80	19.77	21.72
4574	NYSE	DLX	Wed, Jul 21, 2010	19.16	19.45	18.77	18.84
4573	NYSE	DLX	Tue, Jul 20, 2010	18.53	19.08	18.38	19.05
4572	NYSE	DLX	Mon, Jul 19, 2010	18.94	19.16	18.56	18.85
4571	NYSE	DLX	Fri, Jul 16, 2010	19.47	19.61	18.75	18.82
4570	NYSE	DLX	Thu, Jul 15, 2010	20.45	20.50	19.41	19.80
4569	NYSE	DLX	Wed, Jul 14, 2010	20.01	20.35	19.82	20.35
4568	NYSE	DLX	Tue, Jul 13, 2010	19.50	20.09	19.34	20.04
4567	NYSE	DLX	Mon, Jul 12, 2010	19.51	19.53	18.90	19.15
4566	NYSE	DLX	Fri, Jul 9, 2010	19.56	19.69	19.26	19.57
4565	NYSE	DLX	Thu, Jul 8, 2010	19.41	19.63	19.17	19.55
4564	NYSE	DLX	Wed, Jul 7, 2010	18.04	19.15	18.04	19.13
4563	NYSE	DLX	Tue, Jul 6, 2010	18.90	19.15	18.01	18.05
4562	NYSE	DLX	Fri, Jul 2, 2010	18.99	19.00	18.39	18.60
4561	NYSE	DLX	Thu, Jul 1, 2010	18.84	19.02	18.35	18.80
4560	NYSE	DLX	Wed, Jun 30, 2010	19.37	19.49	18.63	18.75
4559	NYSE	DLX	Tue, Jun 29, 2010	19.89	19.89	19.22	19.36
4558	NYSE	DLX	Mon, Jun 28, 2010	20.03	20.66	20.03	20.08
4557	NYSE	DLX	Fri, Jun 25, 2010	19.86	20.43	19.64	20.07
4556	NYSE	DLX	Thu, Jun 24, 2010	19.94	20.23	19.70	19.75
4555	NYSE	DLX	Wed, Jun 23, 2010	20.24	20.31	19.89	20.03
4554	NYSE	DLX	Tue, Jun 22, 2010	20.69	21.06	20.26	20.32
4553	NYSE	DLX	Mon, Jun 21, 2010	21.41	21.45	20.58	20.70
4552	NYSE	DLX	Fri, Jun 18, 2010	21.21	21.44	20.91	21.07
4551	NYSE	DLX	Thu, Jun 17, 2010	21.32	21.47	20.64	21.06
4550	NYSE	DLX	Wed, Jun 16, 2010	20.94	21.28	20.74	21.15
4549	NYSE	DLX	Tue, Jun 15, 2010	20.37	21.24	20.36	21.16
4548	NYSE	DLX	Mon, Jun 14, 2010	20.86	20.86	20.08	20.14
4547	NYSE	DLX	Fri, Jun 11, 2010	20.04	20.54	19.96	20.53
4546	NYSE	DLX	Thu, Jun 10, 2010	20.15	20.31	19.73	20.29
4545	NYSE	DLX	Wed, Jun 9, 2010	19.40	19.93	19.15	19.56
4544	NYSE	DLX	Tue, Jun 8, 2010	19.18	19.40	18.77	19.20
4543	NYSE	DLX	Mon, Jun 7, 2010	19.98	20.13	19.06	19.08
4542	NYSE	DLX	Fri, Jun 4, 2010	20.79	20.79	19.75	19.82
4541	NYSE	DLX	Thu, Jun 3, 2010	21.31	21.32	20.90	21.20
4540	NYSE	DLX	Wed, Jun 2, 2010	20.48	21.30	20.34	21.10
4539	NYSE	DLX	Tue, Jun 1, 2010	21.35	21.35	20.42	20.42
4538	NYSE	DLX	Fri, May 28, 2010	22.11	22.18	21.10	21.47
4537	NYSE	DLX	Thu, May 27, 2010	20.79	22.12	20.79	22.11
4536	NYSE	DLX	Wed, May 26, 2010	20.52	21.50	20.36	20.63
4535	NYSE	DLX	Tue, May 25, 2010	19.90	20.50	19.59	20.36
4534	NYSE	DLX	Mon, May 24, 2010	20.30	20.67	20.00	20.24
4533	NYSE	DLX	Fri, May 21, 2010	20.06	20.84	19.92	20.44
4532	NYSE	DLX	Thu, May 20, 2010	21.23	21.37	20.24	20.46
4531	NYSE	DLX	Wed, May 19, 2010	21.79	22.08	21.20	21.89
4530	NYSE	DLX	Tue, May 18, 2010	22.45	22.85	21.78	21.93
4529	NYSE	DLX	Mon, May 17, 2010	21.85	22.34	21.25	22.20
4528	NYSE	DLX	Fri, May 14, 2010	21.99	22.02	21.55	21.78
4527	NYSE	DLX	Thu, May 13, 2010	22.17	22.44	21.57	22.08
4526	NYSE	DLX	Wed, May 12, 2010	21.36	22.51	21.34	22.23
4525	NYSE	DLX	Tue, May 11, 2010	21.01	21.62	20.91	21.35
4524	NYSE	DLX	Mon, May 10, 2010	20.98	21.30	20.86	21.19
4523	NYSE	DLX	Fri, May 7, 2010	20.52	20.52	19.27	19.90
4522	NYSE	DLX	Thu, May 6, 2010	20.91	21.44	18.91	20.54
4521	NYSE	DLX	Wed, May 5, 2010	21.03	21.46	20.89	21.07
4520	NYSE	DLX	Tue, May 4, 2010	21.81	21.81	20.86	21.40
4519	NYSE	DLX	Mon, May 3, 2010	21.12	22.29	21.03	22.20
4518	NYSE	DLX	Fri, Apr 30, 2010	22.28	22.28	20.92	20.97
4517	NYSE	DLX	Thu, Apr 29, 2010	21.68	22.23	21.51	22.20
4516	NYSE	DLX	Wed, Apr 28, 2010	21.64	21.82	21.31	21.44
4515	NYSE	DLX	Tue, Apr 27, 2010	22.27	22.56	21.51	21.59
4514	NYSE	DLX	Mon, Apr 26, 2010	22.83	22.97	22.31	22.34
4513	NYSE	DLX	Fri, Apr 23, 2010	23.39	23.77	22.58	22.81
4512	NYSE	DLX	Thu, Apr 22, 2010	21.89	23.59	21.25	23.39
4511	NYSE	DLX	Wed, Apr 21, 2010	20.78	21.09	20.60	20.91
4510	NYSE	DLX	Tue, Apr 20, 2010	20.66	21.01	20.53	20.86
4509	NYSE	DLX	Mon, Apr 19, 2010	20.24	20.54	20.02	20.50
4508	NYSE	DLX	Fri, Apr 16, 2010	20.78	21.00	20.20	20.27
4507	NYSE	DLX	Thu, Apr 15, 2010	20.34	20.96	19.83	20.79
4506	NYSE	DLX	Wed, Apr 14, 2010	19.58	20.55	19.55	20.53
4505	NYSE	DLX	Tue, Apr 13, 2010	19.30	19.53	19.20	19.51
4504	NYSE	DLX	Mon, Apr 12, 2010	19.28	19.50	19.16	19.29
4503	NYSE	DLX	Fri, Apr 9, 2010	19.63	19.68	19.36	19.42
4502	NYSE	DLX	Thu, Apr 8, 2010	19.62	19.71	19.38	19.59
4501	NYSE	DLX	Wed, Apr 7, 2010	19.89	20.00	19.50	19.76
4500	NYSE	DLX	Tue, Apr 6, 2010	19.72	20.15	19.67	19.98
4499	NYSE	DLX	Mon, Apr 5, 2010	19.42	19.72	19.12	19.72
4498	NYSE	DLX	Thu, Apr 1, 2010	19.49	19.76	19.23	19.45
4497	NYSE	DLX	Wed, Mar 31, 2010	19.74	19.91	19.38	19.42
4496	NYSE	DLX	Tue, Mar 30, 2010	19.68	19.98	19.51	19.76
4495	NYSE	DLX	Mon, Mar 29, 2010	19.76	19.76	19.45	19.60
4494	NYSE	DLX	Fri, Mar 26, 2010	19.79	19.99	19.63	19.72
4493	NYSE	DLX	Thu, Mar 25, 2010	19.92	20.07	19.61	19.63
4492	NYSE	DLX	Wed, Mar 24, 2010	20.17	20.24	19.76	19.77
4491	NYSE	DLX	Tue, Mar 23, 2010	19.95	20.32	19.70	20.28
4490	NYSE	DLX	Mon, Mar 22, 2010	19.36	19.98	19.01	19.93
4489	NYSE	DLX	Fri, Mar 19, 2010	20.02	20.30	19.46	19.50
4488	NYSE	DLX	Thu, Mar 18, 2010	19.96	20.37	19.88	19.91
4487	NYSE	DLX	Wed, Mar 17, 2010	19.60	20.04	19.54	19.89
4486	NYSE	DLX	Tue, Mar 16, 2010	19.34	19.63	19.30	19.57
4485	NYSE	DLX	Mon, Mar 15, 2010	19.07	19.37	18.97	19.34
4484	NYSE	DLX	Fri, Mar 12, 2010	19.40	19.40	18.80	19.13
4483	NYSE	DLX	Thu, Mar 11, 2010	19.05	19.31	18.90	19.27
4482	NYSE	DLX	Wed, Mar 10, 2010	19.02	19.39	19.02	19.25
4481	NYSE	DLX	Tue, Mar 9, 2010	18.84	19.41	18.84	19.13
4480	NYSE	DLX	Mon, Mar 8, 2010	19.13	19.30	18.88	18.92
4479	NYSE	DLX	Fri, Mar 5, 2010	19.57	19.86	19.19	19.25
4478	NYSE	DLX	Thu, Mar 4, 2010	19.33	19.52	19.26	19.44
4477	NYSE	DLX	Wed, Mar 3, 2010	19.36	19.60	19.25	19.36
4476	NYSE	DLX	Tue, Mar 2, 2010	18.80	19.38	18.80	19.27
4475	NYSE	DLX	Mon, Mar 1, 2010	17.99	18.99	17.98	18.64
4474	NYSE	DLX	Fri, Feb 26, 2010	18.36	18.36	17.91	17.95
4473	NYSE	DLX	Thu, Feb 25, 2010	17.95	18.33	17.77	18.29
4472	NYSE	DLX	Wed, Feb 24, 2010	18.29	18.55	18.10	18.16
4471	NYSE	DLX	Tue, Feb 23, 2010	18.51	18.51	18.07	18.18
4470	NYSE	DLX	Mon, Feb 22, 2010	18.73	18.97	18.52	18.62
4469	NYSE	DLX	Fri, Feb 19, 2010	18.81	18.81	18.41	18.70
4468	NYSE	DLX	Thu, Feb 18, 2010	18.29	18.90	18.25	18.90
4467	NYSE	DLX	Wed, Feb 17, 2010	18.16	18.34	18.10	18.28
4466	NYSE	DLX	Tue, Feb 16, 2010	17.72	18.08	17.58	18.08
4465	NYSE	DLX	Fri, Feb 12, 2010	17.19	17.45	17.03	17.43
4464	NYSE	DLX	Thu, Feb 11, 2010	17.02	17.41	16.81	17.41
4463	NYSE	DLX	Wed, Feb 10, 2010	17.01	17.10	16.77	17.04
4462	NYSE	DLX	Tue, Feb 9, 2010	17.29	17.48	17.00	17.34
4461	NYSE	DLX	Mon, Feb 8, 2010	17.51	17.51	17.05	17.06
4460	NYSE	DLX	Fri, Feb 5, 2010	17.63	17.69	17.11	17.43
4459	NYSE	DLX	Thu, Feb 4, 2010	18.07	18.13	17.49	17.53
4458	NYSE	DLX	Wed, Feb 3, 2010	18.11	18.48	17.98	18.26
4457	NYSE	DLX	Tue, Feb 2, 2010	18.49	18.58	18.14	18.19
4456	NYSE	DLX	Mon, Feb 1, 2010	18.71	18.83	18.10	18.40
4455	NYSE	DLX	Fri, Jan 29, 2010	17.79	18.70	17.69	18.61
4454	NYSE	DLX	Thu, Jan 28, 2010	16.60	17.85	16.33	17.71
4453	NYSE	DLX	Wed, Jan 27, 2010	15.66	16.09	15.66	16.07
4452	NYSE	DLX	Tue, Jan 26, 2010	15.88	15.94	15.67	15.75
4451	NYSE	DLX	Mon, Jan 25, 2010	16.09	16.09	15.82	15.98
4450	NYSE	DLX	Fri, Jan 22, 2010	16.00	16.21	15.79	15.89
4449	NYSE	DLX	Thu, Jan 21, 2010	16.11	16.34	15.84	15.97
4448	NYSE	DLX	Wed, Jan 20, 2010	16.16	16.22	15.95	16.05
4447	NYSE	DLX	Tue, Jan 19, 2010	16.10	16.40	16.10	16.40
4446	NYSE	DLX	Fri, Jan 15, 2010	16.14	16.22	15.91	16.00
4445	NYSE	DLX	Thu, Jan 14, 2010	15.95	16.23	15.91	16.15
4444	NYSE	DLX	Wed, Jan 13, 2010	15.83	16.01	15.74	15.90
4443	NYSE	DLX	Tue, Jan 12, 2010	15.65	15.88	15.61	15.81
4442	NYSE	DLX	Mon, Jan 11, 2010	15.63	15.73	15.45	15.68
4441	NYSE	DLX	Fri, Jan 8, 2010	15.61	15.61	15.27	15.43
4440	NYSE	DLX	Thu, Jan 7, 2010	15.54	15.65	15.19	15.60
4439	NYSE	DLX	Wed, Jan 6, 2010	15.59	15.72	15.48	15.50
4438	NYSE	DLX	Tue, Jan 5, 2010	15.61	15.69	15.41	15.64
4437	NYSE	DLX	Mon, Jan 4, 2010	14.96	15.67	14.96	15.61
4436	NYSE	DLX	Thu, Dec 31, 2009	15.35	15.35	14.79	14.79
4435	NYSE	DLX	Wed, Dec 30, 2009	15.37	15.48	15.15	15.32
4434	NYSE	DLX	Tue, Dec 29, 2009	15.12	15.40	15.12	15.40
4433	NYSE	DLX	Mon, Dec 28, 2009	15.22	15.25	15.00	15.13
4432	NYSE	DLX	Thu, Dec 24, 2009	15.12	15.22	15.05	15.22
4431	NYSE	DLX	Wed, Dec 23, 2009	14.89	15.12	14.78	15.11
4430	NYSE	DLX	Tue, Dec 22, 2009	15.00	15.00	14.72	14.86
4429	NYSE	DLX	Mon, Dec 21, 2009	15.11	15.20	14.86	14.97
4428	NYSE	DLX	Fri, Dec 18, 2009	14.75	15.02	14.66	14.95
4427	NYSE	DLX	Thu, Dec 17, 2009	14.24	14.69	14.20	14.65
4426	NYSE	DLX	Wed, Dec 16, 2009	14.30	14.52	14.19	14.45
4425	NYSE	DLX	Tue, Dec 15, 2009	14.28	14.47	14.16	14.29
4424	NYSE	DLX	Mon, Dec 14, 2009	13.80	14.36	13.76	14.36
4423	NYSE	DLX	Fri, Dec 11, 2009	13.66	13.80	13.51	13.69
4422	NYSE	DLX	Thu, Dec 10, 2009	13.90	13.90	13.53	13.57
4421	NYSE	DLX	Wed, Dec 9, 2009	13.67	13.75	13.42	13.73
4420	NYSE	DLX	Tue, Dec 8, 2009	13.38	13.71	13.30	13.65
4419	NYSE	DLX	Mon, Dec 7, 2009	13.59	13.66	13.39	13.51
4418	NYSE	DLX	Fri, Dec 4, 2009	13.52	13.75	13.27	13.61
4417	NYSE	DLX	Thu, Dec 3, 2009	13.31	13.62	13.18	13.19
4416	NYSE	DLX	Wed, Dec 2, 2009	12.96	13.33	12.96	13.24
4415	NYSE	DLX	Tue, Dec 1, 2009	13.07	13.12	12.88	12.96
4414	NYSE	DLX	Mon, Nov 30, 2009	12.83	12.97	12.57	12.90
4413	NYSE	DLX	Fri, Nov 27, 2009	12.97	13.09	12.79	12.89
4412	NYSE	DLX	Wed, Nov 25, 2009	13.09	13.25	13.04	13.16
4411	NYSE	DLX	Tue, Nov 24, 2009	13.24	13.24	12.90	13.15
4410	NYSE	DLX	Mon, Nov 23, 2009	13.25	13.64	13.11	13.18
4409	NYSE	DLX	Fri, Nov 20, 2009	13.09	13.30	12.80	13.16
4408	NYSE	DLX	Thu, Nov 19, 2009	13.55	13.59	13.00	13.24
4407	NYSE	DLX	Wed, Nov 18, 2009	13.89	13.89	13.45	13.68
4406	NYSE	DLX	Tue, Nov 17, 2009	14.00	14.05	13.65	13.86
4405	NYSE	DLX	Mon, Nov 16, 2009	13.73	14.05	13.64	14.02
4404	NYSE	DLX	Fri, Nov 13, 2009	13.83	13.92	13.50	13.61
4403	NYSE	DLX	Thu, Nov 12, 2009	14.30	14.30	13.73	13.79
4402	NYSE	DLX	Wed, Nov 11, 2009	14.65	14.75	14.26	14.48
4401	NYSE	DLX	Tue, Nov 10, 2009	14.83	14.88	14.25	14.50
4400	NYSE	DLX	Mon, Nov 9, 2009	14.75	14.91	14.68	14.90
4399	NYSE	DLX	Fri, Nov 6, 2009	14.83	14.95	14.48	14.62
4398	NYSE	DLX	Thu, Nov 5, 2009	14.48	14.90	14.40	14.83
4397	NYSE	DLX	Wed, Nov 4, 2009	14.89	14.89	14.25	14.30
4396	NYSE	DLX	Tue, Nov 3, 2009	14.41	14.72	14.08	14.70
4395	NYSE	DLX	Mon, Nov 2, 2009	14.25	14.62	14.01	14.46
4394	NYSE	DLX	Fri, Oct 30, 2009	14.50	14.52	14.00	14.23
4393	NYSE	DLX	Thu, Oct 29, 2009	14.42	14.72	14.32	14.61
4392	NYSE	DLX	Wed, Oct 28, 2009	15.01	15.07	14.16	14.28
4391	NYSE	DLX	Tue, Oct 27, 2009	15.09	15.37	14.95	15.03
4390	NYSE	DLX	Mon, Oct 26, 2009	15.16	15.60	14.85	15.10
4389	NYSE	DLX	Fri, Oct 23, 2009	16.08	16.08	15.09	15.18
4388	NYSE	DLX	Thu, Oct 22, 2009	16.49	16.71	15.45	15.95
4387	NYSE	DLX	Wed, Oct 21, 2009	16.96	17.25	16.46	16.49
4386	NYSE	DLX	Tue, Oct 20, 2009	17.19	17.19	16.73	16.97
4385	NYSE	DLX	Mon, Oct 19, 2009	16.96	17.27	16.88	17.15
4384	NYSE	DLX	Fri, Oct 16, 2009	16.81	17.12	16.60	16.92
4383	NYSE	DLX	Thu, Oct 15, 2009	16.59	16.95	16.59	16.87
4382	NYSE	DLX	Wed, Oct 14, 2009	16.98	16.98	16.52	16.76
4381	NYSE	DLX	Tue, Oct 13, 2009	17.04	17.10	16.46	16.75
4380	NYSE	DLX	Mon, Oct 12, 2009	16.75	17.19	16.69	17.10
4379	NYSE	DLX	Fri, Oct 9, 2009	16.77	16.81	16.56	16.70
4378	NYSE	DLX	Thu, Oct 8, 2009	17.18	17.31	16.90	16.93
4377	NYSE	DLX	Wed, Oct 7, 2009	17.30	17.48	16.80	17.00
4376	NYSE	DLX	Tue, Oct 6, 2009	17.04	17.46	16.85	17.41
4375	NYSE	DLX	Mon, Oct 5, 2009	16.76	17.09	16.51	16.83
4374	NYSE	DLX	Fri, Oct 2, 2009	16.56	16.74	16.05	16.61
4373	NYSE	DLX	Thu, Oct 1, 2009	16.97	17.03	16.55	16.76
4372	NYSE	DLX	Wed, Sep 30, 2009	17.65	17.65	16.97	17.10
4371	NYSE	DLX	Tue, Sep 29, 2009	17.55	17.75	17.26	17.53
4370	NYSE	DLX	Mon, Sep 28, 2009	17.08	17.73	17.08	17.56
4369	NYSE	DLX	Fri, Sep 25, 2009	17.00	17.19	16.95	17.01
4368	NYSE	DLX	Thu, Sep 24, 2009	17.21	17.45	17.00	17.09
4367	NYSE	DLX	Wed, Sep 23, 2009	17.37	17.72	17.11	17.12
4366	NYSE	DLX	Tue, Sep 22, 2009	17.53	17.56	17.18	17.36
4365	NYSE	DLX	Mon, Sep 21, 2009	17.26	17.61	17.20	17.43
4364	NYSE	DLX	Fri, Sep 18, 2009	17.93	18.06	17.24	17.43
4363	NYSE	DLX	Thu, Sep 17, 2009	17.83	18.11	17.65	17.93
4362	NYSE	DLX	Wed, Sep 16, 2009	17.55	17.87	17.16	17.84
4361	NYSE	DLX	Tue, Sep 15, 2009	17.27	17.53	17.10	17.41
4360	NYSE	DLX	Mon, Sep 14, 2009	17.07	17.27	16.80	17.23
4359	NYSE	DLX	Fri, Sep 11, 2009	17.20	17.49	17.00	17.09
4358	NYSE	DLX	Thu, Sep 10, 2009	17.08	17.21	16.70	17.19
4357	NYSE	DLX	Wed, Sep 9, 2009	16.12	17.11	16.06	17.05
4356	NYSE	DLX	Tue, Sep 8, 2009	15.97	16.33	15.80	16.06
4355	NYSE	DLX	Fri, Sep 4, 2009	15.61	15.77	15.36	15.69
4354	NYSE	DLX	Thu, Sep 3, 2009	15.92	16.01	15.25	15.61
4353	NYSE	DLX	Wed, Sep 2, 2009	15.89	16.16	15.65	15.82
4352	NYSE	DLX	Tue, Sep 1, 2009	16.62	17.07	15.85	15.90
4351	NYSE	DLX	Mon, Aug 31, 2009	16.88	17.13	16.60	16.71
4350	NYSE	DLX	Fri, Aug 28, 2009	17.44	17.56	16.77	17.07
4349	NYSE	DLX	Thu, Aug 27, 2009	17.53	17.64	16.71	17.25
4348	NYSE	DLX	Wed, Aug 26, 2009	17.59	17.68	17.30	17.56
4347	NYSE	DLX	Tue, Aug 25, 2009	17.85	18.01	17.58	17.67
4346	NYSE	DLX	Mon, Aug 24, 2009	17.83	18.00	17.50	17.76
4345	NYSE	DLX	Fri, Aug 21, 2009	17.15	17.89	17.00	17.76
4344	NYSE	DLX	Thu, Aug 20, 2009	16.83	17.05	16.72	17.00
4343	NYSE	DLX	Wed, Aug 19, 2009	16.73	17.00	16.54	16.82
4342	NYSE	DLX	Tue, Aug 18, 2009	17.01	17.09	16.63	16.98
4341	NYSE	DLX	Mon, Aug 17, 2009	17.35	17.35	16.53	16.95
4340	NYSE	DLX	Fri, Aug 14, 2009	17.54	18.00	17.30	17.63
4339	NYSE	DLX	Thu, Aug 13, 2009	17.53	17.92	17.09	17.64
4338	NYSE	DLX	Wed, Aug 12, 2009	17.17	17.90	17.09	17.54
4337	NYSE	DLX	Tue, Aug 11, 2009	17.22	17.26	16.87	17.12
4336	NYSE	DLX	Mon, Aug 10, 2009	16.84	17.59	16.76	17.15
4335	NYSE	DLX	Fri, Aug 7, 2009	16.98	17.23	16.82	16.87
4334	NYSE	DLX	Thu, Aug 6, 2009	16.81	16.94	16.47	16.60
4333	NYSE	DLX	Wed, Aug 5, 2009	16.89	16.94	16.46	16.67
4332	NYSE	DLX	Tue, Aug 4, 2009	16.21	16.93	16.16	16.80
4331	NYSE	DLX	Mon, Aug 3, 2009	15.77	16.31	15.65	16.25
4330	NYSE	DLX	Fri, Jul 31, 2009	15.82	15.98	15.52	15.65
4329	NYSE	DLX	Thu, Jul 30, 2009	16.54	16.77	15.87	15.94
4328	NYSE	DLX	Wed, Jul 29, 2009	15.96	16.41	15.95	16.25
4327	NYSE	DLX	Tue, Jul 28, 2009	16.19	16.33	15.79	16.17
4326	NYSE	DLX	Mon, Jul 27, 2009	16.63	16.77	16.14	16.24
4325	NYSE	DLX	Fri, Jul 24, 2009	16.09	17.40	15.78	16.59
4324	NYSE	DLX	Thu, Jul 23, 2009	16.61	17.72	16.07	16.31
4323	NYSE	DLX	Wed, Jul 22, 2009	16.46	17.00	16.40	16.71
4322	NYSE	DLX	Tue, Jul 21, 2009	16.68	16.76	16.02	16.49
4321	NYSE	DLX	Mon, Jul 20, 2009	16.34	16.63	16.16	16.49
4320	NYSE	DLX	Fri, Jul 17, 2009	16.41	16.75	16.06	16.18
4319	NYSE	DLX	Thu, Jul 16, 2009	16.44	16.60	16.13	16.33
4318	NYSE	DLX	Wed, Jul 15, 2009	15.94	16.74	15.81	16.55
4317	NYSE	DLX	Tue, Jul 14, 2009	15.40	15.88	15.26	15.81
4316	NYSE	DLX	Mon, Jul 13, 2009	14.69	15.69	14.69	15.41
4315	NYSE	DLX	Fri, Jul 10, 2009	14.04	14.78	13.84	14.63
4314	NYSE	DLX	Thu, Jul 9, 2009	13.20	14.30	13.02	14.14
4313	NYSE	DLX	Wed, Jul 8, 2009	12.38	12.50	12.10	12.39
4312	NYSE	DLX	Tue, Jul 7, 2009	12.44	12.73	12.28	12.32
4311	NYSE	DLX	Mon, Jul 6, 2009	12.63	12.70	12.23	12.51
4310	NYSE	DLX	Thu, Jul 2, 2009	13.47	13.47	12.50	12.62
4309	NYSE	DLX	Wed, Jul 1, 2009	12.99	13.77	12.87	13.57
4308	NYSE	DLX	Tue, Jun 30, 2009	13.26	13.32	12.79	12.81
4307	NYSE	DLX	Mon, Jun 29, 2009	13.40	13.48	12.86	13.26
4306	NYSE	DLX	Fri, Jun 26, 2009	12.93	13.43	12.75	13.37
4305	NYSE	DLX	Thu, Jun 25, 2009	12.64	13.02	12.59	13.00
4304	NYSE	DLX	Wed, Jun 24, 2009	12.84	13.00	12.51	12.64
4303	NYSE	DLX	Tue, Jun 23, 2009	12.92	13.13	12.46	12.46
4302	NYSE	DLX	Mon, Jun 22, 2009	13.55	13.56	12.78	12.79
4301	NYSE	DLX	Fri, Jun 19, 2009	13.57	14.29	13.57	13.69
4300	NYSE	DLX	Thu, Jun 18, 2009	13.45	13.57	13.22	13.38
4299	NYSE	DLX	Wed, Jun 17, 2009	13.53	13.67	13.30	13.42
4298	NYSE	DLX	Tue, Jun 16, 2009	13.88	14.10	13.52	13.52
4297	NYSE	DLX	Mon, Jun 15, 2009	14.55	14.55	13.73	13.92
4296	NYSE	DLX	Fri, Jun 12, 2009	14.99	14.99	14.26	14.71
4295	NYSE	DLX	Thu, Jun 11, 2009	14.96	15.43	14.90	15.12
4294	NYSE	DLX	Wed, Jun 10, 2009	15.52	15.53	14.43	14.78
4293	NYSE	DLX	Tue, Jun 9, 2009	15.40	15.65	15.22	15.34
4292	NYSE	DLX	Mon, Jun 8, 2009	15.48	15.56	15.04	15.36
4291	NYSE	DLX	Fri, Jun 5, 2009	15.70	15.85	15.33	15.46
4290	NYSE	DLX	Thu, Jun 4, 2009	15.09	15.60	15.00	15.49
4289	NYSE	DLX	Wed, Jun 3, 2009	14.71	15.12	14.71	15.04
4288	NYSE	DLX	Tue, Jun 2, 2009	14.94	15.45	14.72	15.23
4287	NYSE	DLX	Mon, Jun 1, 2009	14.42	15.00	13.98	14.94
4286	NYSE	DLX	Fri, May 29, 2009	14.32	14.39	13.78	14.14
4285	NYSE	DLX	Thu, May 28, 2009	14.33	14.45	13.70	14.32
4284	NYSE	DLX	Wed, May 27, 2009	14.60	14.76	14.04	14.07
4283	NYSE	DLX	Tue, May 26, 2009	13.86	14.82	13.65	14.70
4282	NYSE	DLX	Fri, May 22, 2009	14.03	14.20	13.57	13.97
4281	NYSE	DLX	Thu, May 21, 2009	14.00	14.23	13.32	13.85
4280	NYSE	DLX	Wed, May 20, 2009	14.89	15.19	14.20	14.22
4279	NYSE	DLX	Tue, May 19, 2009	14.66	15.02	14.50	14.80
4278	NYSE	DLX	Mon, May 18, 2009	14.14	14.85	14.00	14.84
4277	NYSE	DLX	Fri, May 15, 2009	13.99	14.27	13.74	13.97
4276	NYSE	DLX	Thu, May 14, 2009	13.51	14.24	13.22	14.06
4275	NYSE	DLX	Wed, May 13, 2009	14.86	14.98	13.52	13.60
4274	NYSE	DLX	Tue, May 12, 2009	14.47	15.40	14.47	15.31
4273	NYSE	DLX	Mon, May 11, 2009	15.45	15.61	14.81	15.02
4272	NYSE	DLX	Fri, May 8, 2009	15.14	15.88	15.03	15.75
4271	NYSE	DLX	Thu, May 7, 2009	14.74	15.29	14.51	15.01
4270	NYSE	DLX	Wed, May 6, 2009	14.61	14.88	14.00	14.57
4269	NYSE	DLX	Tue, May 5, 2009	14.69	14.89	14.21	14.45
4268	NYSE	DLX	Mon, May 4, 2009	14.72	14.86	14.49	14.84
4267	NYSE	DLX	Fri, May 1, 2009	14.24	14.89	14.04	14.69
4266	NYSE	DLX	Thu, Apr 30, 2009	14.99	15.39	14.49	14.50
4265	NYSE	DLX	Wed, Apr 29, 2009	13.72	15.00	13.63	14.82
4264	NYSE	DLX	Tue, Apr 28, 2009	13.36	14.02	13.24	13.47
4263	NYSE	DLX	Mon, Apr 27, 2009	13.82	14.37	13.36	13.48
4262	NYSE	DLX	Fri, Apr 24, 2009	12.95	14.51	12.82	13.98
4261	NYSE	DLX	Thu, Apr 23, 2009	13.50	13.50	12.19	12.69
4260	NYSE	DLX	Wed, Apr 22, 2009	11.11	11.82	11.10	11.46
4259	NYSE	DLX	Tue, Apr 21, 2009	10.73	11.69	10.65	11.36
4258	NYSE	DLX	Mon, Apr 20, 2009	11.87	11.87	10.78	10.81
4257	NYSE	DLX	Fri, Apr 17, 2009	11.35	11.81	11.22	11.70
4256	NYSE	DLX	Thu, Apr 16, 2009	11.56	11.64	10.91	11.34
4255	NYSE	DLX	Wed, Apr 15, 2009	10.89	11.61	10.89	11.46
4254	NYSE	DLX	Tue, Apr 14, 2009	10.80	11.22	10.52	11.00
4253	NYSE	DLX	Mon, Apr 13, 2009	10.97	11.28	10.75	10.99
4252	NYSE	DLX	Thu, Apr 9, 2009	10.64	11.24	10.50	11.12
4251	NYSE	DLX	Wed, Apr 8, 2009	9.81	10.39	9.78	10.32
4250	NYSE	DLX	Tue, Apr 7, 2009	10.15	10.49	9.70	9.71
4249	NYSE	DLX	Mon, Apr 6, 2009	11.10	11.21	10.36	10.54
4248	NYSE	DLX	Fri, Apr 3, 2009	10.72	11.24	10.67	11.23
4247	NYSE	DLX	Thu, Apr 2, 2009	9.81	10.98	9.81	10.72
4246	NYSE	DLX	Wed, Apr 1, 2009	9.39	9.74	9.15	9.46
4245	NYSE	DLX	Tue, Mar 31, 2009	9.49	9.98	9.11	9.63
4244	NYSE	DLX	Mon, Mar 30, 2009	9.72	9.72	9.01	9.20
4243	NYSE	DLX	Fri, Mar 27, 2009	10.46	10.49	10.05	10.05
4242	NYSE	DLX	Thu, Mar 26, 2009	10.06	10.72	9.93	10.68
4241	NYSE	DLX	Wed, Mar 25, 2009	9.86	10.50	9.31	9.92
4240	NYSE	DLX	Tue, Mar 24, 2009	10.28	10.59	9.67	9.68
4239	NYSE	DLX	Mon, Mar 23, 2009	9.42	10.48	9.22	10.48
4238	NYSE	DLX	Fri, Mar 20, 2009	9.20	9.68	8.89	8.89
4237	NYSE	DLX	Thu, Mar 19, 2009	8.82	9.46	8.75	9.23
4236	NYSE	DLX	Wed, Mar 18, 2009	8.41	9.16	8.26	8.88
4235	NYSE	DLX	Tue, Mar 17, 2009	7.80	8.43	7.65	8.43
4234	NYSE	DLX	Mon, Mar 16, 2009	8.19	8.25	7.74	7.79
4233	NYSE	DLX	Fri, Mar 13, 2009	7.88	8.08	7.58	7.94
4232	NYSE	DLX	Thu, Mar 12, 2009	7.24	7.84	6.98	7.76
4231	NYSE	DLX	Wed, Mar 11, 2009	7.33	7.70	7.04	7.21
4230	NYSE	DLX	Tue, Mar 10, 2009	6.45	7.29	6.44	7.27
4229	NYSE	DLX	Mon, Mar 9, 2009	6.39	6.56	6.20	6.23
4228	NYSE	DLX	Fri, Mar 6, 2009	6.53	6.73	6.25	6.47
4227	NYSE	DLX	Thu, Mar 5, 2009	7.42	7.42	6.43	6.46
4226	NYSE	DLX	Wed, Mar 4, 2009	7.55	7.67	6.90	7.54
4225	NYSE	DLX	Tue, Mar 3, 2009	7.43	7.50	6.93	7.27
4224	NYSE	DLX	Mon, Mar 2, 2009	7.54	7.81	7.35	7.36
4223	NYSE	DLX	Fri, Feb 27, 2009	7.56	8.11	7.52	7.72
4222	NYSE	DLX	Thu, Feb 26, 2009	8.38	8.39	7.70	7.80
4221	NYSE	DLX	Wed, Feb 25, 2009	8.84	8.84	8.00	8.23
4220	NYSE	DLX	Tue, Feb 24, 2009	8.44	8.83	8.10	8.74
4219	NYSE	DLX	Mon, Feb 23, 2009	9.02	9.16	8.12	8.26
4218	NYSE	DLX	Fri, Feb 20, 2009	9.09	9.20	8.56	8.94
4217	NYSE	DLX	Thu, Feb 19, 2009	10.03	10.03	9.31	9.37
4216	NYSE	DLX	Wed, Feb 18, 2009	10.00	10.02	9.37	9.73
4215	NYSE	DLX	Tue, Feb 17, 2009	10.20	10.20	9.75	9.94
4214	NYSE	DLX	Fri, Feb 13, 2009	10.59	10.93	10.35	10.42
4213	NYSE	DLX	Thu, Feb 12, 2009	10.30	10.70	10.07	10.61
4212	NYSE	DLX	Wed, Feb 11, 2009	10.47	10.66	10.15	10.49
4211	NYSE	DLX	Tue, Feb 10, 2009	11.08	11.35	10.33	10.56
4210	NYSE	DLX	Mon, Feb 9, 2009	11.36	11.50	10.86	11.16
4209	NYSE	DLX	Fri, Feb 6, 2009	10.77	11.59	10.62	11.43
4208	NYSE	DLX	Thu, Feb 5, 2009	10.86	11.25	10.58	10.88
4207	NYSE	DLX	Wed, Feb 4, 2009	11.04	11.07	10.71	10.94
4206	NYSE	DLX	Tue, Feb 3, 2009	11.66	11.73	10.83	11.02
4205	NYSE	DLX	Mon, Feb 2, 2009	11.30	11.73	11.13	11.61
4204	NYSE	DLX	Fri, Jan 30, 2009	12.12	12.41	11.28	11.53
4203	NYSE	DLX	Thu, Jan 29, 2009	12.59	12.93	12.09	12.15
4202	NYSE	DLX	Wed, Jan 28, 2009	12.06	12.86	12.06	12.70
4201	NYSE	DLX	Tue, Jan 27, 2009	11.95	12.22	11.42	11.82
4200	NYSE	DLX	Mon, Jan 26, 2009	11.63	12.52	11.54	12.09
4199	NYSE	DLX	Fri, Jan 23, 2009	11.16	12.14	10.97	11.63
4198	NYSE	DLX	Thu, Jan 22, 2009	11.88	12.18	10.95	11.42
4197	NYSE	DLX	Wed, Jan 21, 2009	11.74	12.32	11.21	12.28
4196	NYSE	DLX	Tue, Jan 20, 2009	13.02	13.02	11.34	11.45
4195	NYSE	DLX	Fri, Jan 16, 2009	13.41	13.70	12.38	13.08
4194	NYSE	DLX	Thu, Jan 15, 2009	13.37	13.52	12.31	13.12
4193	NYSE	DLX	Wed, Jan 14, 2009	13.43	14.07	13.20	13.39
4192	NYSE	DLX	Tue, Jan 13, 2009	13.68	14.45	13.45	13.96
4191	NYSE	DLX	Mon, Jan 12, 2009	14.09	14.43	13.55	13.70
4190	NYSE	DLX	Fri, Jan 9, 2009	14.73	14.73	13.91	14.07
4189	NYSE	DLX	Thu, Jan 8, 2009	14.45	15.05	14.27	14.83
4188	NYSE	DLX	Wed, Jan 7, 2009	14.79	15.05	14.36	14.67
4187	NYSE	DLX	Tue, Jan 6, 2009	14.48	15.44	14.36	15.20
4186	NYSE	DLX	Mon, Jan 5, 2009	14.98	15.24	13.28	14.40
4185	NYSE	DLX	Fri, Jan 2, 2009	14.96	15.47	14.24	14.96
4184	NYSE	DLX	Wed, Dec 31, 2008	14.70	15.46	14.70	14.96
4183	NYSE	DLX	Tue, Dec 30, 2008	14.10	14.91	13.98	14.70
4182	NYSE	DLX	Mon, Dec 29, 2008	14.66	14.80	13.52	13.80
4181	NYSE	DLX	Fri, Dec 26, 2008	14.68	15.07	14.40	14.70
4180	NYSE	DLX	Wed, Dec 24, 2008	14.12	14.95	13.92	14.54
4179	NYSE	DLX	Tue, Dec 23, 2008	15.00	15.69	14.12	14.24
4178	NYSE	DLX	Mon, Dec 22, 2008	15.53	15.53	14.09	15.00
4177	NYSE	DLX	Fri, Dec 19, 2008	14.09	15.70	13.98	15.58
4176	NYSE	DLX	Thu, Dec 18, 2008	13.85	14.05	13.49	13.92
4175	NYSE	DLX	Wed, Dec 17, 2008	13.10	13.98	12.91	13.70
4174	NYSE	DLX	Tue, Dec 16, 2008	11.37	13.36	11.37	13.35
4173	NYSE	DLX	Mon, Dec 15, 2008	11.69	11.99	10.77	11.06
4172	NYSE	DLX	Fri, Dec 12, 2008	10.14	11.71	9.93	11.57
4171	NYSE	DLX	Thu, Dec 11, 2008	10.97	11.27	10.20	10.42
4170	NYSE	DLX	Wed, Dec 10, 2008	10.72	11.08	10.50	10.84
4169	NYSE	DLX	Tue, Dec 9, 2008	11.24	11.81	10.39	10.57
4168	NYSE	DLX	Mon, Dec 8, 2008	10.90	11.34	10.75	11.30
4167	NYSE	DLX	Fri, Dec 5, 2008	9.75	10.50	9.18	10.50
4166	NYSE	DLX	Thu, Dec 4, 2008	9.93	10.50	9.54	9.91
4165	NYSE	DLX	Wed, Dec 3, 2008	9.50	10.21	9.29	10.12
4164	NYSE	DLX	Tue, Dec 2, 2008	9.03	9.86	9.00	9.85
4163	NYSE	DLX	Mon, Dec 1, 2008	9.81	10.24	8.69	8.75
4162	NYSE	DLX	Fri, Nov 28, 2008	10.17	10.55	9.97	10.52
4161	NYSE	DLX	Wed, Nov 26, 2008	8.94	10.38	8.69	10.35
4160	NYSE	DLX	Tue, Nov 25, 2008	9.28	9.28	8.68	9.20
4159	NYSE	DLX	Mon, Nov 24, 2008	8.40	9.17	8.28	9.03
4158	NYSE	DLX	Fri, Nov 21, 2008	8.35	8.61	7.52	8.28
4157	NYSE	DLX	Thu, Nov 20, 2008	9.50	9.55	8.22	8.32
4156	NYSE	DLX	Wed, Nov 19, 2008	10.49	10.90	9.71	9.71
4155	NYSE	DLX	Tue, Nov 18, 2008	10.99	11.37	9.92	10.53
4154	NYSE	DLX	Mon, Nov 17, 2008	10.78	11.50	10.51	10.94
4153	NYSE	DLX	Fri, Nov 14, 2008	11.76	11.93	10.38	10.89
4152	NYSE	DLX	Thu, Nov 13, 2008	10.90	12.13	10.21	12.13
4151	NYSE	DLX	Wed, Nov 12, 2008	11.62	11.76	10.85	10.86
4150	NYSE	DLX	Tue, Nov 11, 2008	11.31	12.41	11.02	11.91
4149	NYSE	DLX	Mon, Nov 10, 2008	11.92	12.21	11.18	11.34
4148	NYSE	DLX	Fri, Nov 7, 2008	11.65	11.71	10.93	11.54
4147	NYSE	DLX	Thu, Nov 6, 2008	11.73	11.93	11.37	11.53
4146	NYSE	DLX	Wed, Nov 5, 2008	11.99	12.36	11.55	11.81
4145	NYSE	DLX	Tue, Nov 4, 2008	13.07	13.07	11.95	12.16
4144	NYSE	DLX	Mon, Nov 3, 2008	12.09	12.82	11.85	12.56
4143	NYSE	DLX	Fri, Oct 31, 2008	11.40	12.43	11.19	12.16
4142	NYSE	DLX	Thu, Oct 30, 2008	10.90	11.46	10.77	11.43
4141	NYSE	DLX	Wed, Oct 29, 2008	10.92	11.24	10.28	10.40
4140	NYSE	DLX	Tue, Oct 28, 2008	9.24	10.94	9.15	10.93
4139	NYSE	DLX	Mon, Oct 27, 2008	9.35	9.67	8.93	9.09
4138	NYSE	DLX	Fri, Oct 24, 2008	8.73	10.13	8.71	9.54
4137	NYSE	DLX	Thu, Oct 23, 2008	8.65	9.63	8.43	9.55
4136	NYSE	DLX	Wed, Oct 22, 2008	9.78	9.78	8.83	9.02
4135	NYSE	DLX	Tue, Oct 21, 2008	9.98	10.14	9.75	9.82
4134	NYSE	DLX	Mon, Oct 20, 2008	10.10	10.60	9.75	10.16
4133	NYSE	DLX	Fri, Oct 17, 2008	9.19	10.81	8.76	10.11
4132	NYSE	DLX	Thu, Oct 16, 2008	8.62	9.37	7.78	9.36
4131	NYSE	DLX	Wed, Oct 15, 2008	9.85	9.85	8.54	8.54
4130	NYSE	DLX	Tue, Oct 14, 2008	10.48	10.73	9.32	9.77
4129	NYSE	DLX	Mon, Oct 13, 2008	9.74	10.39	9.46	10.38
4128	NYSE	DLX	Fri, Oct 10, 2008	8.01	8.93	7.55	8.90
4127	NYSE	DLX	Thu, Oct 9, 2008	10.72	10.77	8.87	9.05
4126	NYSE	DLX	Wed, Oct 8, 2008	10.80	10.85	9.85	10.17
4125	NYSE	DLX	Tue, Oct 7, 2008	12.25	12.48	10.85	11.05
4124	NYSE	DLX	Mon, Oct 6, 2008	12.91	12.91	11.37	12.20
4123	NYSE	DLX	Fri, Oct 3, 2008	13.98	14.21	12.91	13.00
4122	NYSE	DLX	Thu, Oct 2, 2008	14.61	14.79	13.65	13.75
4121	NYSE	DLX	Wed, Oct 1, 2008	14.23	14.62	14.05	14.61
4120	NYSE	DLX	Tue, Sep 30, 2008	13.98	14.44	13.73	14.39
4119	NYSE	DLX	Mon, Sep 29, 2008	13.89	14.05	13.53	13.65
4118	NYSE	DLX	Fri, Sep 26, 2008	13.92	14.29	13.85	14.15
4117	NYSE	DLX	Thu, Sep 25, 2008	14.48	14.62	14.18	14.19
4116	NYSE	DLX	Wed, Sep 24, 2008	14.15	14.68	13.80	14.30
4115	NYSE	DLX	Tue, Sep 23, 2008	14.45	14.88	14.00	14.09
4114	NYSE	DLX	Mon, Sep 22, 2008	14.61	14.99	14.39	14.40
4113	NYSE	DLX	Fri, Sep 19, 2008	15.15	16.30	14.58	14.87
4112	NYSE	DLX	Thu, Sep 18, 2008	13.95	14.19	12.01	13.83
4111	NYSE	DLX	Wed, Sep 17, 2008	14.39	14.66	13.52	13.55
4110	NYSE	DLX	Tue, Sep 16, 2008	14.36	14.88	13.84	14.43
4109	NYSE	DLX	Mon, Sep 15, 2008	15.19	15.87	14.61	14.87
4108	NYSE	DLX	Fri, Sep 12, 2008	15.80	16.02	15.48	15.93
4107	NYSE	DLX	Thu, Sep 11, 2008	15.78	16.00	15.30	16.00
4106	NYSE	DLX	Wed, Sep 10, 2008	15.41	15.90	15.25	15.89
4105	NYSE	DLX	Tue, Sep 9, 2008	16.27	16.55	15.14	15.17
4104	NYSE	DLX	Mon, Sep 8, 2008	16.19	16.60	15.31	16.39
4103	NYSE	DLX	Fri, Sep 5, 2008	15.83	15.86	15.01	15.65
4102	NYSE	DLX	Thu, Sep 4, 2008	15.98	16.64	15.82	15.91
4101	NYSE	DLX	Wed, Sep 3, 2008	16.84	17.72	16.61	17.35
4100	NYSE	DLX	Tue, Sep 2, 2008	16.70	17.55	16.63	16.82
4099	NYSE	DLX	Fri, Aug 29, 2008	16.88	17.08	16.47	16.51
4098	NYSE	DLX	Thu, Aug 28, 2008	16.00	16.98	15.97	16.90
4097	NYSE	DLX	Wed, Aug 27, 2008	16.24	16.67	16.18	16.36
4096	NYSE	DLX	Tue, Aug 26, 2008	16.05	16.29	16.00	16.22
4095	NYSE	DLX	Mon, Aug 25, 2008	16.42	16.44	15.82	16.07
4094	NYSE	DLX	Fri, Aug 22, 2008	16.31	16.71	16.25	16.56
4093	NYSE	DLX	Thu, Aug 21, 2008	16.30	16.46	15.81	16.18
4092	NYSE	DLX	Wed, Aug 20, 2008	16.56	17.08	16.08	16.45
4091	NYSE	DLX	Tue, Aug 19, 2008	17.05	17.29	16.48	16.65
4090	NYSE	DLX	Mon, Aug 18, 2008	17.62	17.84	17.05	17.17
4089	NYSE	DLX	Fri, Aug 15, 2008	17.96	18.20	17.48	17.59
4088	NYSE	DLX	Thu, Aug 14, 2008	17.43	17.79	17.37	17.65
4087	NYSE	DLX	Wed, Aug 13, 2008	17.63	18.20	17.37	17.70
4086	NYSE	DLX	Tue, Aug 12, 2008	17.35	18.20	17.35	17.56
4085	NYSE	DLX	Mon, Aug 11, 2008	17.47	17.71	16.91	17.52
4084	NYSE	DLX	Fri, Aug 8, 2008	16.72	17.64	16.67	17.57
4083	NYSE	DLX	Thu, Aug 7, 2008	16.88	17.02	16.55	16.60
4082	NYSE	DLX	Wed, Aug 6, 2008	16.17	17.00	15.76	16.89
4081	NYSE	DLX	Tue, Aug 5, 2008	15.35	16.34	15.35	16.10
4080	NYSE	DLX	Mon, Aug 4, 2008	14.50	15.60	14.39	15.13
4079	NYSE	DLX	Fri, Aug 1, 2008	14.46	14.59	14.24	14.45
4078	NYSE	DLX	Thu, Jul 31, 2008	16.10	16.67	14.00	14.30
4077	NYSE	DLX	Wed, Jul 30, 2008	19.24	19.59	18.81	19.35
4076	NYSE	DLX	Tue, Jul 29, 2008	18.23	19.36	18.20	19.08
4075	NYSE	DLX	Mon, Jul 28, 2008	18.62	18.69	17.90	18.21
4074	NYSE	DLX	Fri, Jul 25, 2008	18.88	19.19	18.56	18.74
4073	NYSE	DLX	Thu, Jul 24, 2008	19.45	19.52	18.67	18.72
4072	NYSE	DLX	Wed, Jul 23, 2008	18.73	19.54	18.59	19.31
4071	NYSE	DLX	Tue, Jul 22, 2008	18.10	19.13	18.10	18.80
4070	NYSE	DLX	Mon, Jul 21, 2008	18.17	18.35	18.00	18.25
4069	NYSE	DLX	Fri, Jul 18, 2008	18.16	18.55	17.83	18.09
4068	NYSE	DLX	Thu, Jul 17, 2008	17.39	18.13	17.11	18.12
4067	NYSE	DLX	Wed, Jul 16, 2008	17.24	17.56	16.92	17.40
4066	NYSE	DLX	Tue, Jul 15, 2008	17.03	17.54	16.51	17.18
4065	NYSE	DLX	Mon, Jul 14, 2008	17.65	17.65	16.80	17.22
4064	NYSE	DLX	Fri, Jul 11, 2008	16.98	17.51	16.69	17.40
4063	NYSE	DLX	Thu, Jul 10, 2008	16.92	17.56	16.91	17.16
4062	NYSE	DLX	Wed, Jul 9, 2008	17.95	18.01	16.91	16.94
4061	NYSE	DLX	Tue, Jul 8, 2008	16.81	18.02	16.80	17.97
4060	NYSE	DLX	Mon, Jul 7, 2008	16.63	17.02	16.49	16.85
4059	NYSE	DLX	Thu, Jul 3, 2008	16.60	16.92	16.42	16.47
4058	NYSE	DLX	Wed, Jul 2, 2008	17.72	17.80	16.52	16.60
4057	NYSE	DLX	Tue, Jul 1, 2008	17.65	17.92	17.34	17.67
4056	NYSE	DLX	Mon, Jun 30, 2008	17.98	18.33	17.77	17.82
4055	NYSE	DLX	Fri, Jun 27, 2008	18.25	18.25	17.66	17.98
4054	NYSE	DLX	Thu, Jun 26, 2008	18.77	18.84	18.20	18.21
4053	NYSE	DLX	Wed, Jun 25, 2008	18.56	19.38	18.55	18.92
4052	NYSE	DLX	Tue, Jun 24, 2008	18.98	19.01	18.44	18.44
4051	NYSE	DLX	Mon, Jun 23, 2008	19.51	19.63	19.02	19.14
4050	NYSE	DLX	Fri, Jun 20, 2008	18.92	19.63	18.76	19.46
4049	NYSE	DLX	Thu, Jun 19, 2008	19.64	19.94	19.52	19.62
4048	NYSE	DLX	Wed, Jun 18, 2008	20.34	20.46	19.44	19.64
4047	NYSE	DLX	Tue, Jun 17, 2008	20.78	21.13	20.34	20.49
4046	NYSE	DLX	Mon, Jun 16, 2008	20.63	21.06	20.32	20.94
4045	NYSE	DLX	Fri, Jun 13, 2008	20.79	21.00	20.32	20.67
4044	NYSE	DLX	Thu, Jun 12, 2008	20.64	20.86	20.44	20.56
4043	NYSE	DLX	Wed, Jun 11, 2008	21.07	21.16	20.45	20.56
4042	NYSE	DLX	Tue, Jun 10, 2008	20.88	21.36	20.77	21.13
4041	NYSE	DLX	Mon, Jun 9, 2008	21.56	21.74	20.62	21.06
4040	NYSE	DLX	Fri, Jun 6, 2008	22.20	22.25	21.33	21.43
4039	NYSE	DLX	Thu, Jun 5, 2008	22.24	22.38	21.97	22.38
4038	NYSE	DLX	Wed, Jun 4, 2008	21.83	22.31	21.64	22.20
4037	NYSE	DLX	Tue, Jun 3, 2008	22.30	22.30	21.41	21.86
4036	NYSE	DLX	Mon, Jun 2, 2008	22.58	22.77	21.79	22.15
4035	NYSE	DLX	Fri, May 30, 2008	22.60	22.88	22.26	22.53
4034	NYSE	DLX	Thu, May 29, 2008	22.25	23.01	22.20	22.63
4033	NYSE	DLX	Wed, May 28, 2008	21.90	22.21	21.52	22.20
4032	NYSE	DLX	Tue, May 27, 2008	21.50	22.09	21.41	21.74
4031	NYSE	DLX	Fri, May 23, 2008	21.83	21.86	21.35	21.46
4030	NYSE	DLX	Thu, May 22, 2008	21.84	22.13	21.58	21.82
4029	NYSE	DLX	Wed, May 21, 2008	22.77	22.80	21.75	21.81
4028	NYSE	DLX	Tue, May 20, 2008	22.80	23.00	22.60	22.81
4027	NYSE	DLX	Mon, May 19, 2008	22.56	23.20	22.16	22.92
4026	NYSE	DLX	Fri, May 16, 2008	22.95	22.95	22.03	22.57
4025	NYSE	DLX	Thu, May 15, 2008	23.34	23.46	22.77	22.93
4024	NYSE	DLX	Wed, May 14, 2008	24.48	24.51	23.47	23.60
4023	NYSE	DLX	Tue, May 13, 2008	23.46	24.39	23.32	24.30
4022	NYSE	DLX	Mon, May 12, 2008	22.78	23.45	22.65	23.45
4021	NYSE	DLX	Fri, May 9, 2008	22.03	22.68	21.82	22.65
4020	NYSE	DLX	Thu, May 8, 2008	22.40	22.62	22.01	22.26
4019	NYSE	DLX	Wed, May 7, 2008	22.23	22.47	22.04	22.38
4018	NYSE	DLX	Tue, May 6, 2008	22.00	22.22	21.52	22.14
4017	NYSE	DLX	Mon, May 5, 2008	22.31	22.31	21.70	22.07
4016	NYSE	DLX	Fri, May 2, 2008	23.50	23.50	22.12	22.29
4015	NYSE	DLX	Thu, May 1, 2008	21.35	23.58	21.21	23.42
4014	NYSE	DLX	Wed, Apr 30, 2008	21.20	21.80	20.90	21.26
4013	NYSE	DLX	Tue, Apr 29, 2008	21.33	21.54	21.15	21.29
4012	NYSE	DLX	Mon, Apr 28, 2008	20.99	21.43	20.45	21.32
4011	NYSE	DLX	Fri, Apr 25, 2008	21.44	21.53	20.66	21.10
4010	NYSE	DLX	Thu, Apr 24, 2008	21.00	21.51	20.31	21.30
4009	NYSE	DLX	Wed, Apr 23, 2008	20.32	20.98	20.07	20.86
4008	NYSE	DLX	Tue, Apr 22, 2008	20.85	20.95	20.12	20.27
4007	NYSE	DLX	Mon, Apr 21, 2008	20.81	21.01	20.58	20.93
4006	NYSE	DLX	Fri, Apr 18, 2008	20.67	21.12	20.67	21.03
4005	NYSE	DLX	Thu, Apr 17, 2008	20.50	20.63	20.09	20.44
4004	NYSE	DLX	Wed, Apr 16, 2008	20.01	20.58	19.83	20.54
4003	NYSE	DLX	Tue, Apr 15, 2008	19.79	19.97	19.72	19.88
4002	NYSE	DLX	Mon, Apr 14, 2008	19.44	19.78	19.20	19.67
4001	NYSE	DLX	Fri, Apr 11, 2008	19.60	19.78	19.32	19.48
4000	NYSE	DLX	Thu, Apr 10, 2008	19.43	20.04	19.43	19.77
3999	NYSE	DLX	Wed, Apr 9, 2008	19.85	19.90	19.30	19.45
3998	NYSE	DLX	Tue, Apr 8, 2008	20.04	20.09	19.38	19.80
3997	NYSE	DLX	Mon, Apr 7, 2008	19.90	20.51	19.59	20.14
3996	NYSE	DLX	Fri, Apr 4, 2008	19.50	19.73	19.20	19.58
3995	NYSE	DLX	Thu, Apr 3, 2008	19.81	19.91	19.16	19.37
3994	NYSE	DLX	Wed, Apr 2, 2008	19.87	20.04	19.43	19.82
3993	NYSE	DLX	Tue, Apr 1, 2008	19.36	19.74	19.13	19.67
3992	NYSE	DLX	Mon, Mar 31, 2008	19.33	19.46	18.72	19.21
3991	NYSE	DLX	Fri, Mar 28, 2008	19.56	19.60	19.10	19.26
3990	NYSE	DLX	Thu, Mar 27, 2008	19.74	19.87	19.32	19.49
3989	NYSE	DLX	Wed, Mar 26, 2008	19.85	19.93	19.37	19.66
3988	NYSE	DLX	Tue, Mar 25, 2008	19.89	20.15	19.61	19.98
3987	NYSE	DLX	Mon, Mar 24, 2008	19.25	19.93	19.22	19.83
3986	NYSE	DLX	Thu, Mar 20, 2008	19.07	20.12	19.05	19.13
3985	NYSE	DLX	Wed, Mar 19, 2008	19.38	20.03	19.17	19.17
3984	NYSE	DLX	Tue, Mar 18, 2008	19.95	20.16	18.98	19.32
3983	NYSE	DLX	Mon, Mar 17, 2008	19.52	19.94	19.19	19.54
3982	NYSE	DLX	Fri, Mar 14, 2008	20.61	20.70	19.59	19.91
3981	NYSE	DLX	Thu, Mar 13, 2008	19.90	20.43	19.61	20.38
3980	NYSE	DLX	Wed, Mar 12, 2008	19.94	20.38	19.75	20.11
3979	NYSE	DLX	Tue, Mar 11, 2008	19.71	19.92	19.38	19.79
3978	NYSE	DLX	Mon, Mar 10, 2008	19.17	19.58	19.16	19.32
3977	NYSE	DLX	Fri, Mar 7, 2008	18.77	19.53	18.77	19.28
3976	NYSE	DLX	Thu, Mar 6, 2008	19.85	19.85	18.98	18.98
3975	NYSE	DLX	Wed, Mar 5, 2008	20.05	20.50	19.68	19.99
3974	NYSE	DLX	Tue, Mar 4, 2008	19.71	20.27	19.57	20.16
3973	NYSE	DLX	Mon, Mar 3, 2008	20.75	20.75	19.41	19.95
3972	NYSE	DLX	Fri, Feb 29, 2008	21.41	21.50	20.75	20.83
3971	NYSE	DLX	Thu, Feb 28, 2008	21.70	21.86	21.19	21.52
3970	NYSE	DLX	Wed, Feb 27, 2008	22.16	22.20	21.72	21.73
3969	NYSE	DLX	Tue, Feb 26, 2008	21.61	22.60	21.56	22.38
3968	NYSE	DLX	Mon, Feb 25, 2008	21.29	21.65	20.73	21.59
3967	NYSE	DLX	Fri, Feb 22, 2008	21.40	21.47	20.74	21.15
3966	NYSE	DLX	Thu, Feb 21, 2008	22.62	22.74	21.29	21.35
3965	NYSE	DLX	Wed, Feb 20, 2008	21.86	22.59	21.71	22.52
3964	NYSE	DLX	Tue, Feb 19, 2008	22.15	22.44	21.82	22.05
3963	NYSE	DLX	Fri, Feb 15, 2008	22.20	22.21	21.60	21.97
3962	NYSE	DLX	Thu, Feb 14, 2008	23.13	23.15	22.22	22.34
3961	NYSE	DLX	Wed, Feb 13, 2008	22.65	23.04	22.28	22.99
3960	NYSE	DLX	Tue, Feb 12, 2008	23.04	23.12	22.57	22.78
3959	NYSE	DLX	Mon, Feb 11, 2008	23.08	23.35	22.48	23.12
3958	NYSE	DLX	Fri, Feb 8, 2008	23.07	23.60	22.72	23.11
3957	NYSE	DLX	Thu, Feb 7, 2008	23.11	23.75	22.61	23.09
3956	NYSE	DLX	Wed, Feb 6, 2008	23.72	24.06	23.12	23.20
3955	NYSE	DLX	Tue, Feb 5, 2008	24.00	24.42	23.65	23.69
3954	NYSE	DLX	Mon, Feb 4, 2008	24.44	24.69	23.99	24.28
3953	NYSE	DLX	Fri, Feb 1, 2008	24.32	24.75	23.87	24.53
3952	NYSE	DLX	Thu, Jan 31, 2008	23.10	24.52	23.04	24.34
3951	NYSE	DLX	Wed, Jan 30, 2008	24.30	24.47	23.46	23.51
3950	NYSE	DLX	Tue, Jan 29, 2008	25.05	25.33	24.25	24.57
3949	NYSE	DLX	Mon, Jan 28, 2008	23.31	24.96	22.81	24.95
3948	NYSE	DLX	Fri, Jan 25, 2008	22.70	23.79	22.70	23.44
3947	NYSE	DLX	Thu, Jan 24, 2008	24.60	24.60	21.09	22.56
3946	NYSE	DLX	Wed, Jan 23, 2008	24.60	26.36	24.24	26.18
3945	NYSE	DLX	Tue, Jan 22, 2008	24.04	25.99	23.79	25.61
3944	NYSE	DLX	Fri, Jan 18, 2008	25.28	25.90	24.45	25.10
3943	NYSE	DLX	Thu, Jan 17, 2008	25.61	26.03	25.10	25.14
3942	NYSE	DLX	Wed, Jan 16, 2008	25.19	26.35	25.19	25.55
3941	NYSE	DLX	Tue, Jan 15, 2008	25.69	25.96	25.25	25.30
3940	NYSE	DLX	Mon, Jan 14, 2008	26.31	26.67	25.66	26.02
3939	NYSE	DLX	Fri, Jan 11, 2008	26.54	26.86	25.96	26.18
3938	NYSE	DLX	Thu, Jan 10, 2008	27.11	27.21	25.99	26.80
3937	NYSE	DLX	Wed, Jan 9, 2008	26.85	27.50	26.29	27.35
3936	NYSE	DLX	Tue, Jan 8, 2008	29.02	29.19	26.91	26.92
3935	NYSE	DLX	Mon, Jan 7, 2008	28.52	29.76	28.52	29.02
3934	NYSE	DLX	Fri, Jan 4, 2008	30.41	30.61	28.14	28.45
3933	NYSE	DLX	Thu, Jan 3, 2008	31.50	31.69	30.63	30.77
3932	NYSE	DLX	Wed, Jan 2, 2008	33.20	33.20	30.89	31.51
3931	NYSE	DLX	Mon, Dec 31, 2007	32.74	33.19	32.61	32.89
3930	NYSE	DLX	Fri, Dec 28, 2007	32.70	33.62	32.57	32.85
3929	NYSE	DLX	Thu, Dec 27, 2007	32.94	33.32	32.37	32.45
3928	NYSE	DLX	Wed, Dec 26, 2007	33.10	33.42	32.36	33.10
3927	NYSE	DLX	Mon, Dec 24, 2007	32.77	33.54	32.77	33.09
3926	NYSE	DLX	Fri, Dec 21, 2007	31.59	33.28	31.36	33.08
3925	NYSE	DLX	Thu, Dec 20, 2007	31.57	31.90	30.41	31.08
3924	NYSE	DLX	Wed, Dec 19, 2007	30.63	31.48	30.02	31.27
3923	NYSE	DLX	Tue, Dec 18, 2007	29.85	30.71	29.25	30.70
3922	NYSE	DLX	Mon, Dec 17, 2007	30.24	30.46	29.63	29.63
3921	NYSE	DLX	Fri, Dec 14, 2007	31.41	31.41	30.50	30.51
3920	NYSE	DLX	Thu, Dec 13, 2007	31.13	31.17	30.60	31.15
3919	NYSE	DLX	Wed, Dec 12, 2007	31.35	31.92	30.90	31.34
3918	NYSE	DLX	Tue, Dec 11, 2007	31.50	31.87	30.58	30.70
3917	NYSE	DLX	Mon, Dec 10, 2007	31.76	32.03	31.16	31.32
3916	NYSE	DLX	Fri, Dec 7, 2007	30.48	32.03	30.40	31.76
3915	NYSE	DLX	Thu, Dec 6, 2007	29.92	30.43	29.55	30.34
3914	NYSE	DLX	Wed, Dec 5, 2007	30.40	30.40	29.47	29.94
3913	NYSE	DLX	Tue, Dec 4, 2007	29.51	30.12	28.93	30.08
3912	NYSE	DLX	Mon, Dec 3, 2007	31.25	31.49	29.71	29.83
3911	NYSE	DLX	Fri, Nov 30, 2007	31.41	32.19	31.26	31.59
3910	NYSE	DLX	Thu, Nov 29, 2007	31.03	31.43	30.73	30.96
3909	NYSE	DLX	Wed, Nov 28, 2007	29.72	31.19	29.72	30.96
3908	NYSE	DLX	Tue, Nov 27, 2007	30.21	30.30	29.36	29.72
3907	NYSE	DLX	Mon, Nov 26, 2007	31.79	31.83	30.13	30.13
3906	NYSE	DLX	Fri, Nov 23, 2007	31.33	32.26	31.04	31.99
3905	NYSE	DLX	Wed, Nov 21, 2007	31.38	31.80	30.92	31.16
3904	NYSE	DLX	Tue, Nov 20, 2007	31.67	31.95	30.73	31.66
3903	NYSE	DLX	Mon, Nov 19, 2007	32.26	32.40	31.46	31.89
3902	NYSE	DLX	Fri, Nov 16, 2007	33.22	33.44	32.01	32.56
3901	NYSE	DLX	Thu, Nov 15, 2007	33.39	33.74	32.85	33.32
3900	NYSE	DLX	Wed, Nov 14, 2007	34.77	34.87	33.20	33.27
3899	NYSE	DLX	Tue, Nov 13, 2007	34.45	34.77	33.92	34.67
3898	NYSE	DLX	Mon, Nov 12, 2007	33.96	34.96	33.54	34.40
3897	NYSE	DLX	Fri, Nov 9, 2007	34.12	34.73	33.88	34.05
3896	NYSE	DLX	Thu, Nov 8, 2007	35.04	35.25	33.79	34.58
3895	NYSE	DLX	Wed, Nov 7, 2007	36.76	36.76	34.62	34.75
3894	NYSE	DLX	Tue, Nov 6, 2007	35.90	36.89	35.65	36.76
3893	NYSE	DLX	Mon, Nov 5, 2007	37.08	37.19	36.17	36.39
3892	NYSE	DLX	Fri, Nov 2, 2007	38.56	38.56	36.76	37.61
3891	NYSE	DLX	Thu, Nov 1, 2007	39.80	40.14	38.01	38.07
3890	NYSE	DLX	Wed, Oct 31, 2007	39.74	40.43	39.41	40.34
3889	NYSE	DLX	Tue, Oct 30, 2007	40.05	40.86	39.42	39.54
3888	NYSE	DLX	Mon, Oct 29, 2007	40.18	40.70	39.59	40.10
3887	NYSE	DLX	Fri, Oct 26, 2007	39.66	40.20	38.89	40.09
3886	NYSE	DLX	Thu, Oct 25, 2007	39.90	40.00	38.62	39.09
3885	NYSE	DLX	Wed, Oct 24, 2007	40.08	40.08	39.05	39.84
3884	NYSE	DLX	Tue, Oct 23, 2007	39.84	40.20	39.50	40.20
3883	NYSE	DLX	Mon, Oct 22, 2007	38.18	39.61	37.70	39.41
3882	NYSE	DLX	Fri, Oct 19, 2007	39.23	39.46	38.47	38.72
3881	NYSE	DLX	Thu, Oct 18, 2007	38.68	39.55	38.44	39.23
3880	NYSE	DLX	Wed, Oct 17, 2007	38.97	39.12	37.59	38.76
3879	NYSE	DLX	Tue, Oct 16, 2007	38.74	38.91	38.04	38.38
3878	NYSE	DLX	Mon, Oct 15, 2007	39.24	39.43	38.39	38.75
3877	NYSE	DLX	Fri, Oct 12, 2007	39.30	39.44	38.70	39.25
3876	NYSE	DLX	Thu, Oct 11, 2007	38.95	39.43	38.56	39.19
3875	NYSE	DLX	Wed, Oct 10, 2007	38.30	39.07	38.06	38.84
3874	NYSE	DLX	Tue, Oct 9, 2007	39.21	39.31	38.02	38.36
3873	NYSE	DLX	Mon, Oct 8, 2007	39.89	40.29	38.70	39.16
3872	NYSE	DLX	Fri, Oct 5, 2007	38.75	39.99	38.51	39.87
3871	NYSE	DLX	Thu, Oct 4, 2007	38.20	38.68	37.85	38.39
3870	NYSE	DLX	Wed, Oct 3, 2007	38.67	38.80	37.69	38.01
3869	NYSE	DLX	Tue, Oct 2, 2007	38.13	38.93	37.95	38.79
3868	NYSE	DLX	Mon, Oct 1, 2007	36.74	38.36	36.68	38.23
3867	NYSE	DLX	Fri, Sep 28, 2007	37.30	38.18	36.77	36.84
3866	NYSE	DLX	Thu, Sep 27, 2007	38.01	38.42	37.23	37.50
3865	NYSE	DLX	Wed, Sep 26, 2007	37.25	38.40	36.96	37.95
3864	NYSE	DLX	Tue, Sep 25, 2007	36.86	37.41	36.37	37.06
3863	NYSE	DLX	Mon, Sep 24, 2007	37.74	38.45	36.90	36.99
3862	NYSE	DLX	Fri, Sep 21, 2007	37.53	38.33	37.30	37.64
3861	NYSE	DLX	Thu, Sep 20, 2007	37.74	37.99	36.78	37.18
3860	NYSE	DLX	Wed, Sep 19, 2007	37.16	38.40	37.13	38.10
3859	NYSE	DLX	Tue, Sep 18, 2007	35.65	37.49	35.53	36.89
3858	NYSE	DLX	Mon, Sep 17, 2007	35.65	35.78	35.05	35.50
3857	NYSE	DLX	Fri, Sep 14, 2007	35.28	36.00	35.28	35.80
3856	NYSE	DLX	Thu, Sep 13, 2007	36.24	36.24	35.25	35.65
3855	NYSE	DLX	Wed, Sep 12, 2007	36.74	36.86	35.93	36.29
3854	NYSE	DLX	Tue, Sep 11, 2007	37.21	37.40	36.39	36.97
3853	NYSE	DLX	Mon, Sep 10, 2007	37.07	37.68	35.87	37.14
3852	NYSE	DLX	Fri, Sep 7, 2007	37.08	37.57	36.53	36.86
3851	NYSE	DLX	Thu, Sep 6, 2007	37.49	37.67	36.92	37.65
3850	NYSE	DLX	Wed, Sep 5, 2007	37.12	37.46	36.72	37.14
3849	NYSE	DLX	Tue, Sep 4, 2007	37.84	38.04	37.13	37.75
3848	NYSE	DLX	Fri, Aug 31, 2007	38.04	38.15	37.42	38.02
3847	NYSE	DLX	Thu, Aug 30, 2007	36.90	38.19	36.90	37.67
3846	NYSE	DLX	Wed, Aug 29, 2007	35.65	37.41	35.39	37.40
3845	NYSE	DLX	Tue, Aug 28, 2007	37.00	37.24	35.35	35.38
3844	NYSE	DLX	Mon, Aug 27, 2007	36.34	37.20	36.02	36.89
3843	NYSE	DLX	Fri, Aug 24, 2007	37.34	37.42	36.41	36.54
3842	NYSE	DLX	Thu, Aug 23, 2007	37.72	38.47	37.17	37.47
3841	NYSE	DLX	Wed, Aug 22, 2007	37.07	37.49	36.46	37.29
3840	NYSE	DLX	Tue, Aug 21, 2007	36.45	37.14	35.61	36.95
3839	NYSE	DLX	Mon, Aug 20, 2007	35.84	37.00	35.28	36.42
3838	NYSE	DLX	Fri, Aug 17, 2007	37.05	38.22	35.62	35.82
3837	NYSE	DLX	Thu, Aug 16, 2007	33.89	35.40	32.91	35.30
3836	NYSE	DLX	Wed, Aug 15, 2007	35.30	36.59	33.84	33.96
3835	NYSE	DLX	Tue, Aug 14, 2007	36.12	37.43	35.47	35.53
3834	NYSE	DLX	Mon, Aug 13, 2007	36.90	37.80	36.50	36.68
3833	NYSE	DLX	Fri, Aug 10, 2007	29.13	35.68	28.56	35.45
3832	NYSE	DLX	Thu, Aug 9, 2007	32.10	32.10	29.10	29.45
3831	NYSE	DLX	Wed, Aug 8, 2007	35.10	35.34	30.59	32.10
3830	NYSE	DLX	Tue, Aug 7, 2007	35.95	36.05	33.79	34.72
3829	NYSE	DLX	Mon, Aug 6, 2007	36.58	36.76	34.92	35.95
3828	NYSE	DLX	Fri, Aug 3, 2007	38.55	38.75	36.52	36.58
3827	NYSE	DLX	Thu, Aug 2, 2007	37.50	38.48	37.24	38.38
3826	NYSE	DLX	Wed, Aug 1, 2007	36.90	38.58	36.87	37.40
3825	NYSE	DLX	Tue, Jul 31, 2007	38.50	40.37	37.33	37.76
3824	NYSE	DLX	Mon, Jul 30, 2007	37.72	38.71	37.22	37.87
3823	NYSE	DLX	Fri, Jul 27, 2007	39.92	40.20	37.43	37.56
3822	NYSE	DLX	Thu, Jul 26, 2007	39.00	40.29	36.50	40.12
3821	NYSE	DLX	Wed, Jul 25, 2007	37.40	38.18	36.42	37.46
3820	NYSE	DLX	Tue, Jul 24, 2007	39.35	39.35	36.22	36.93
3819	NYSE	DLX	Mon, Jul 23, 2007	40.13	41.19	39.87	39.88
3818	NYSE	DLX	Fri, Jul 20, 2007	40.73	40.75	39.75	40.04
3817	NYSE	DLX	Thu, Jul 19, 2007	40.49	40.99	40.38	40.82
3816	NYSE	DLX	Wed, Jul 18, 2007	41.47	41.47	40.16	40.28
3815	NYSE	DLX	Tue, Jul 17, 2007	41.39	41.99	41.09	41.74
3814	NYSE	DLX	Mon, Jul 16, 2007	41.35	41.61	40.92	41.25
3813	NYSE	DLX	Fri, Jul 13, 2007	41.97	42.09	41.24	41.58
3812	NYSE	DLX	Thu, Jul 12, 2007	41.41	42.11	41.30	41.94
3811	NYSE	DLX	Wed, Jul 11, 2007	40.87	41.62	40.79	41.11
3810	NYSE	DLX	Tue, Jul 10, 2007	41.76	41.85	40.79	40.94
3809	NYSE	DLX	Mon, Jul 9, 2007	42.20	42.49	41.99	42.21
3808	NYSE	DLX	Fri, Jul 6, 2007	41.99	42.30	41.39	42.05
3807	NYSE	DLX	Thu, Jul 5, 2007	41.44	41.98	41.15	41.86
3806	NYSE	DLX	Tue, Jul 3, 2007	41.74	42.05	41.28	41.67
3805	NYSE	DLX	Mon, Jul 2, 2007	40.82	42.04	40.79	41.73
3804	NYSE	DLX	Fri, Jun 29, 2007	41.13	41.63	40.46	40.61
3803	NYSE	DLX	Thu, Jun 28, 2007	41.60	41.89	40.79	40.90
3802	NYSE	DLX	Wed, Jun 27, 2007	39.99	41.73	39.64	41.57
3801	NYSE	DLX	Tue, Jun 26, 2007	40.02	40.72	39.51	40.39
3800	NYSE	DLX	Mon, Jun 25, 2007	41.07	41.07	39.39	39.86
3799	NYSE	DLX	Fri, Jun 22, 2007	41.60	41.69	40.48	41.07
3798	NYSE	DLX	Thu, Jun 21, 2007	41.72	41.87	40.67	41.60
3797	NYSE	DLX	Wed, Jun 20, 2007	42.87	43.00	41.68	41.71
3796	NYSE	DLX	Tue, Jun 19, 2007	42.55	43.08	41.82	42.82
3795	NYSE	DLX	Mon, Jun 18, 2007	43.39	43.39	42.36	42.63
3794	NYSE	DLX	Fri, Jun 15, 2007	44.15	44.47	43.26	43.42
3793	NYSE	DLX	Thu, Jun 14, 2007	42.94	43.77	42.92	43.08
3792	NYSE	DLX	Wed, Jun 13, 2007	41.90	43.10	41.81	42.93
3791	NYSE	DLX	Tue, Jun 12, 2007	43.13	43.20	41.96	42.08
3790	NYSE	DLX	Mon, Jun 11, 2007	43.40	43.83	42.95	43.33
3789	NYSE	DLX	Fri, Jun 8, 2007	43.28	43.61	42.72	43.55
3788	NYSE	DLX	Thu, Jun 7, 2007	43.15	43.80	42.98	43.49
3787	NYSE	DLX	Wed, Jun 6, 2007	43.25	43.71	42.66	43.26
3786	NYSE	DLX	Tue, Jun 5, 2007	43.80	44.47	43.28	43.57
3785	NYSE	DLX	Mon, Jun 4, 2007	44.85	44.95	43.76	44.09
3784	NYSE	DLX	Fri, Jun 1, 2007	43.90	44.80	43.90	44.67
3783	NYSE	DLX	Thu, May 31, 2007	43.75	44.68	42.95	43.67
3782	NYSE	DLX	Wed, May 30, 2007	42.27	43.60	42.14	43.54
3781	NYSE	DLX	Tue, May 29, 2007	42.47	43.17	42.32	42.40
3780	NYSE	DLX	Fri, May 25, 2007	41.76	42.71	41.76	42.57
3779	NYSE	DLX	Thu, May 24, 2007	42.19	43.29	41.26	41.70
3778	NYSE	DLX	Wed, May 23, 2007	42.75	42.90	41.90	42.13
3777	NYSE	DLX	Tue, May 22, 2007	42.40	42.96	42.15	42.77
3776	NYSE	DLX	Mon, May 21, 2007	41.94	42.56	41.85	42.20
3775	NYSE	DLX	Fri, May 18, 2007	41.55	42.21	41.20	41.94
3774	NYSE	DLX	Thu, May 17, 2007	41.48	41.95	40.87	41.37
3773	NYSE	DLX	Wed, May 16, 2007	40.67	41.73	40.62	41.73
3772	NYSE	DLX	Tue, May 15, 2007	40.34	41.92	40.29	40.47
3771	NYSE	DLX	Mon, May 14, 2007	40.62	40.69	39.89	40.09
3770	NYSE	DLX	Fri, May 11, 2007	39.60	40.72	39.60	40.72
3769	NYSE	DLX	Thu, May 10, 2007	40.05	40.05	39.16	39.43
3768	NYSE	DLX	Wed, May 9, 2007	39.40	40.40	39.32	40.14
3767	NYSE	DLX	Tue, May 8, 2007	39.50	39.82	38.95	39.55
3766	NYSE	DLX	Mon, May 7, 2007	40.25	40.52	39.82	39.90
3765	NYSE	DLX	Fri, May 4, 2007	39.59	40.57	39.59	40.57
3764	NYSE	DLX	Thu, May 3, 2007	39.72	40.84	39.50	39.62
3763	NYSE	DLX	Wed, May 2, 2007	38.82	40.16	38.50	39.96
3762	NYSE	DLX	Tue, May 1, 2007	37.99	38.97	37.66	38.44
3761	NYSE	DLX	Mon, Apr 30, 2007	39.05	40.46	37.76	37.85
3760	NYSE	DLX	Fri, Apr 27, 2007	39.01	39.35	38.48	38.88
3759	NYSE	DLX	Thu, Apr 26, 2007	37.21	39.35	37.21	39.28
3758	NYSE	DLX	Wed, Apr 25, 2007	38.79	39.00	37.40	37.89
3757	NYSE	DLX	Tue, Apr 24, 2007	37.00	39.16	36.96	38.70
3756	NYSE	DLX	Mon, Apr 23, 2007	36.15	37.00	35.73	35.76
3755	NYSE	DLX	Fri, Apr 20, 2007	36.56	36.85	35.94	36.38
3754	NYSE	DLX	Thu, Apr 19, 2007	35.43	36.27	35.10	35.91
3753	NYSE	DLX	Wed, Apr 18, 2007	35.67	35.92	35.42	35.78
3752	NYSE	DLX	Tue, Apr 17, 2007	35.39	35.75	35.39	35.67
3751	NYSE	DLX	Mon, Apr 16, 2007	35.28	35.50	35.19	35.37
3750	NYSE	DLX	Fri, Apr 13, 2007	35.43	35.46	35.00	35.12
3749	NYSE	DLX	Thu, Apr 12, 2007	34.20	35.48	33.91	35.48
3748	NYSE	DLX	Wed, Apr 11, 2007	34.94	35.00	34.09	34.32
3747	NYSE	DLX	Tue, Apr 10, 2007	34.71	35.08	34.71	34.87
3746	NYSE	DLX	Mon, Apr 9, 2007	34.89	35.10	34.68	34.79
3745	NYSE	DLX	Thu, Apr 5, 2007	34.72	35.30	34.57	34.98
3744	NYSE	DLX	Wed, Apr 4, 2007	34.82	35.07	34.64	34.87
3743	NYSE	DLX	Tue, Apr 3, 2007	34.38	35.38	34.30	34.76
3742	NYSE	DLX	Mon, Apr 2, 2007	33.53	34.24	33.38	34.23
3741	NYSE	DLX	Fri, Mar 30, 2007	33.22	33.66	33.14	33.53
3740	NYSE	DLX	Thu, Mar 29, 2007	33.28	33.56	32.61	33.13
3739	NYSE	DLX	Wed, Mar 28, 2007	33.34	33.55	32.76	33.11
3738	NYSE	DLX	Tue, Mar 27, 2007	33.77	33.81	33.27	33.38
3737	NYSE	DLX	Mon, Mar 26, 2007	33.63	33.95	33.34	33.95
3736	NYSE	DLX	Fri, Mar 23, 2007	33.72	33.91	33.45	33.70
3735	NYSE	DLX	Thu, Mar 22, 2007	33.17	33.75	32.97	33.69
3734	NYSE	DLX	Wed, Mar 21, 2007	32.85	33.20	32.37	33.17
3733	NYSE	DLX	Tue, Mar 20, 2007	32.98	33.12	32.54	32.80
3732	NYSE	DLX	Mon, Mar 19, 2007	32.56	33.02	32.49	33.00
3731	NYSE	DLX	Fri, Mar 16, 2007	32.12	32.28	31.96	32.16
3730	NYSE	DLX	Thu, Mar 15, 2007	31.85	32.20	31.85	32.12
3729	NYSE	DLX	Wed, Mar 14, 2007	31.24	32.00	31.01	31.81
3728	NYSE	DLX	Tue, Mar 13, 2007	31.65	31.97	31.21	31.28
3727	NYSE	DLX	Mon, Mar 12, 2007	30.47	31.94	30.36	31.88
3726	NYSE	DLX	Fri, Mar 9, 2007	30.48	30.85	30.20	30.57
3725	NYSE	DLX	Thu, Mar 8, 2007	30.33	30.51	30.11	30.23
3724	NYSE	DLX	Wed, Mar 7, 2007	30.14	30.41	29.78	30.02
3723	NYSE	DLX	Tue, Mar 6, 2007	29.51	30.63	29.46	30.21
3722	NYSE	DLX	Mon, Mar 5, 2007	29.75	30.06	29.35	29.37
3721	NYSE	DLX	Fri, Mar 2, 2007	30.95	30.96	29.98	30.06
3720	NYSE	DLX	Thu, Mar 1, 2007	30.40	31.39	30.06	31.11
3719	NYSE	DLX	Wed, Feb 28, 2007	30.90	31.23	29.94	30.87
3718	NYSE	DLX	Tue, Feb 27, 2007	32.02	32.08	27.95	31.01
3717	NYSE	DLX	Mon, Feb 26, 2007	33.05	33.15	32.51	32.82
3716	NYSE	DLX	Fri, Feb 23, 2007	33.02	33.26	32.82	33.10
3715	NYSE	DLX	Thu, Feb 22, 2007	33.19	33.30	32.64	33.11
3714	NYSE	DLX	Wed, Feb 21, 2007	32.94	33.25	32.90	33.07
3713	NYSE	DLX	Tue, Feb 20, 2007	32.70	33.35	32.53	33.09
3712	NYSE	DLX	Fri, Feb 16, 2007	32.93	33.04	32.48	32.91
3711	NYSE	DLX	Thu, Feb 15, 2007	32.65	33.16	32.28	32.93
3710	NYSE	DLX	Wed, Feb 14, 2007	32.80	32.95	32.53	32.85
3709	NYSE	DLX	Tue, Feb 13, 2007	32.35	32.70	32.20	32.65
3708	NYSE	DLX	Mon, Feb 12, 2007	32.13	32.40	32.07	32.37
3707	NYSE	DLX	Fri, Feb 9, 2007	32.19	32.25	31.65	32.00
3706	NYSE	DLX	Thu, Feb 8, 2007	32.09	32.20	31.86	32.19
3705	NYSE	DLX	Wed, Feb 7, 2007	31.32	32.18	31.09	32.18
3704	NYSE	DLX	Tue, Feb 6, 2007	30.87	31.43	30.79	31.27
3703	NYSE	DLX	Mon, Feb 5, 2007	30.57	31.00	30.50	30.87
3702	NYSE	DLX	Fri, Feb 2, 2007	30.27	30.81	30.17	30.64
3701	NYSE	DLX	Thu, Feb 1, 2007	29.99	30.26	29.80	30.17
3700	NYSE	DLX	Wed, Jan 31, 2007	29.77	30.00	29.63	29.92
3699	NYSE	DLX	Tue, Jan 30, 2007	29.75	29.97	29.48	29.88
3698	NYSE	DLX	Mon, Jan 29, 2007	28.83	29.21	28.73	29.21
3697	NYSE	DLX	Fri, Jan 26, 2007	28.70	29.02	27.76	28.95
3696	NYSE	DLX	Thu, Jan 25, 2007	28.35	29.52	28.05	28.75
3695	NYSE	DLX	Wed, Jan 24, 2007	28.00	28.49	27.91	28.35
3694	NYSE	DLX	Tue, Jan 23, 2007	27.75	28.11	27.48	27.95
3693	NYSE	DLX	Mon, Jan 22, 2007	27.98	27.98	27.37	27.70
3692	NYSE	DLX	Fri, Jan 19, 2007	27.86	28.03	27.45	27.98
3691	NYSE	DLX	Thu, Jan 18, 2007	28.14	28.17	27.70	27.86
3690	NYSE	DLX	Wed, Jan 17, 2007	27.83	28.25	27.51	28.16
3689	NYSE	DLX	Tue, Jan 16, 2007	28.04	28.16	27.81	28.05
3688	NYSE	DLX	Fri, Jan 12, 2007	27.73	28.14	27.67	28.04
3687	NYSE	DLX	Thu, Jan 11, 2007	26.83	27.86	26.83	27.72
3686	NYSE	DLX	Wed, Jan 10, 2007	26.41	26.96	25.96	26.78
3685	NYSE	DLX	Tue, Jan 9, 2007	26.39	26.77	26.08	26.56
3684	NYSE	DLX	Mon, Jan 8, 2007	26.20	26.62	25.33	26.39
3683	NYSE	DLX	Fri, Jan 5, 2007	25.80	26.54	25.62	26.21
3682	NYSE	DLX	Thu, Jan 4, 2007	25.53	26.34	25.42	25.97
3681	NYSE	DLX	Wed, Jan 3, 2007	25.30	25.75	25.13	25.63
3680	NYSE	DLX	Fri, Dec 29, 2006	25.10	25.26	25.01	25.20
3679	NYSE	DLX	Thu, Dec 28, 2006	24.71	25.34	24.70	25.16
3678	NYSE	DLX	Wed, Dec 27, 2006	24.23	24.76	23.97	24.71
3677	NYSE	DLX	Tue, Dec 26, 2006	23.85	24.20	23.81	24.06
3676	NYSE	DLX	Fri, Dec 22, 2006	24.08	24.09	23.55	23.84
3675	NYSE	DLX	Thu, Dec 21, 2006	24.10	24.39	24.04	24.04
3674	NYSE	DLX	Wed, Dec 20, 2006	24.10	25.10	24.10	24.17
3673	NYSE	DLX	Tue, Dec 19, 2006	23.80	23.84	23.25	23.50
3672	NYSE	DLX	Mon, Dec 18, 2006	23.95	24.44	23.77	23.99
3671	NYSE	DLX	Fri, Dec 15, 2006	24.76	24.81	23.87	23.88
3670	NYSE	DLX	Thu, Dec 14, 2006	25.01	25.10	24.65	24.81
3669	NYSE	DLX	Wed, Dec 13, 2006	25.18	25.32	24.87	24.99
3668	NYSE	DLX	Tue, Dec 12, 2006	24.90	25.05	24.70	24.99
3667	NYSE	DLX	Mon, Dec 11, 2006	25.00	25.25	24.94	24.99
3666	NYSE	DLX	Fri, Dec 8, 2006	24.90	25.21	24.56	24.99
3665	NYSE	DLX	Thu, Dec 7, 2006	25.59	25.59	24.92	24.96
3664	NYSE	DLX	Wed, Dec 6, 2006	25.05	25.77	24.99	25.59
3663	NYSE	DLX	Tue, Dec 5, 2006	25.13	25.24	24.80	25.10
3662	NYSE	DLX	Mon, Dec 4, 2006	24.60	25.20	24.50	25.00
3661	NYSE	DLX	Fri, Dec 1, 2006	24.55	24.75	24.31	24.64
3660	NYSE	DLX	Thu, Nov 30, 2006	24.49	24.79	24.20	24.62
3659	NYSE	DLX	Wed, Nov 29, 2006	24.20	24.73	24.13	24.51
3658	NYSE	DLX	Tue, Nov 28, 2006	23.76	24.06	23.55	23.98
3657	NYSE	DLX	Mon, Nov 27, 2006	24.45	24.65	23.60	23.75
3656	NYSE	DLX	Fri, Nov 24, 2006	24.41	24.67	24.12	24.56
3655	NYSE	DLX	Wed, Nov 22, 2006	24.16	24.66	24.07	24.59
3654	NYSE	DLX	Tue, Nov 21, 2006	24.93	24.99	23.65	24.06
3653	NYSE	DLX	Mon, Nov 20, 2006	24.96	25.00	24.63	24.99
3652	NYSE	DLX	Fri, Nov 17, 2006	24.88	24.95	24.53	24.87
3651	NYSE	DLX	Thu, Nov 16, 2006	24.89	25.00	24.63	24.88
3650	NYSE	DLX	Wed, Nov 15, 2006	24.56	25.05	24.51	25.00
3649	NYSE	DLX	Tue, Nov 14, 2006	24.46	24.71	24.06	24.50
3648	NYSE	DLX	Mon, Nov 13, 2006	23.91	24.52	23.82	24.37
3647	NYSE	DLX	Fri, Nov 10, 2006	23.30	24.04	23.30	23.89
3646	NYSE	DLX	Thu, Nov 9, 2006	23.60	23.60	23.26	23.44
3645	NYSE	DLX	Wed, Nov 8, 2006	22.58	23.86	22.46	23.52
3644	NYSE	DLX	Tue, Nov 7, 2006	22.55	22.88	22.30	22.74
3643	NYSE	DLX	Mon, Nov 6, 2006	22.47	22.80	22.43	22.57
3642	NYSE	DLX	Fri, Nov 3, 2006	22.27	22.64	22.10	22.44
3641	NYSE	DLX	Thu, Nov 2, 2006	22.53	22.70	22.11	22.22
3640	NYSE	DLX	Wed, Nov 1, 2006	22.80	23.00	22.40	22.53
3639	NYSE	DLX	Tue, Oct 31, 2006	22.73	22.95	22.37	22.67
3638	NYSE	DLX	Mon, Oct 30, 2006	21.99	22.89	21.66	22.75
3637	NYSE	DLX	Fri, Oct 27, 2006	21.73	22.23	21.73	22.00
3636	NYSE	DLX	Thu, Oct 26, 2006	22.30	22.45	21.57	21.78
3635	NYSE	DLX	Wed, Oct 25, 2006	22.01	22.07	21.60	22.01
3634	NYSE	DLX	Tue, Oct 24, 2006	22.07	22.18	21.77	21.89
3633	NYSE	DLX	Mon, Oct 23, 2006	22.05	22.35	21.82	22.06
3632	NYSE	DLX	Fri, Oct 20, 2006	22.24	22.32	21.88	22.05
3631	NYSE	DLX	Thu, Oct 19, 2006	22.01	22.50	21.73	22.14
3630	NYSE	DLX	Wed, Oct 18, 2006	21.70	22.35	21.70	21.96
3629	NYSE	DLX	Tue, Oct 17, 2006	21.70	21.79	21.35	21.60
3628	NYSE	DLX	Mon, Oct 16, 2006	21.29	22.00	21.28	21.90
3627	NYSE	DLX	Fri, Oct 13, 2006	21.15	21.75	20.98	21.75
3626	NYSE	DLX	Thu, Oct 12, 2006	20.50	21.76	20.40	21.29
3625	NYSE	DLX	Wed, Oct 11, 2006	18.60	18.65	18.03	18.21
3624	NYSE	DLX	Tue, Oct 10, 2006	18.67	18.90	18.50	18.70
3623	NYSE	DLX	Mon, Oct 9, 2006	17.88	18.75	17.87	18.62
3622	NYSE	DLX	Fri, Oct 6, 2006	17.88	18.13	17.70	18.01
3621	NYSE	DLX	Thu, Oct 5, 2006	17.67	18.03	17.53	17.88
3620	NYSE	DLX	Wed, Oct 4, 2006	17.70	17.92	17.46	17.68
3619	NYSE	DLX	Tue, Oct 3, 2006	17.19	17.88	17.19	17.76
3618	NYSE	DLX	Mon, Oct 2, 2006	17.09	17.63	17.00	17.28
3617	NYSE	DLX	Fri, Sep 29, 2006	17.44	17.77	17.10	17.10
3616	NYSE	DLX	Thu, Sep 28, 2006	17.78	17.86	17.49	17.50
3615	NYSE	DLX	Wed, Sep 27, 2006	17.68	17.90	17.64	17.73
3614	NYSE	DLX	Tue, Sep 26, 2006	18.00	18.13	17.48	17.68
3613	NYSE	DLX	Mon, Sep 25, 2006	17.62	18.10	17.50	17.96
3612	NYSE	DLX	Fri, Sep 22, 2006	17.49	17.64	17.25	17.62
3611	NYSE	DLX	Thu, Sep 21, 2006	18.11	18.15	17.50	17.60
3610	NYSE	DLX	Wed, Sep 20, 2006	17.54	18.14	17.54	18.11
3609	NYSE	DLX	Tue, Sep 19, 2006	17.82	17.82	17.09	17.51
3608	NYSE	DLX	Mon, Sep 18, 2006	17.44	17.97	17.35	17.87
3607	NYSE	DLX	Fri, Sep 15, 2006	17.80	17.83	17.25	17.53
3606	NYSE	DLX	Thu, Sep 14, 2006	17.51	17.83	17.46	17.70
3605	NYSE	DLX	Wed, Sep 13, 2006	17.89	18.05	17.53	17.63
3604	NYSE	DLX	Tue, Sep 12, 2006	17.25	18.09	17.20	17.95
3603	NYSE	DLX	Mon, Sep 11, 2006	17.12	17.20	16.81	17.20
3602	NYSE	DLX	Fri, Sep 8, 2006	17.10	17.32	16.81	17.28
3601	NYSE	DLX	Thu, Sep 7, 2006	17.25	17.57	17.05	17.17
3600	NYSE	DLX	Wed, Sep 6, 2006	17.70	17.70	17.26	17.38
3599	NYSE	DLX	Tue, Sep 5, 2006	17.61	17.92	17.35	17.79
3598	NYSE	DLX	Fri, Sep 1, 2006	18.02	18.03	17.57	17.70
3597	NYSE	DLX	Thu, Aug 31, 2006	18.11	18.15	17.88	17.92
3596	NYSE	DLX	Wed, Aug 30, 2006	17.81	18.13	17.42	17.97
3595	NYSE	DLX	Tue, Aug 29, 2006	17.67	17.96	17.41	17.88
3594	NYSE	DLX	Mon, Aug 28, 2006	16.96	17.73	16.92	17.71
3593	NYSE	DLX	Fri, Aug 25, 2006	17.20	17.41	16.96	17.04
3592	NYSE	DLX	Thu, Aug 24, 2006	16.88	17.32	16.85	17.20
3591	NYSE	DLX	Wed, Aug 23, 2006	17.49	17.65	16.68	16.81
3590	NYSE	DLX	Tue, Aug 22, 2006	17.22	17.75	17.17	17.39
3589	NYSE	DLX	Mon, Aug 21, 2006	17.31	17.43	17.10	17.27
3588	NYSE	DLX	Fri, Aug 18, 2006	17.14	17.43	16.92	17.39
3587	NYSE	DLX	Thu, Aug 17, 2006	17.31	17.39	17.10	17.13
3586	NYSE	DLX	Wed, Aug 16, 2006	17.33	17.71	17.30	17.68
3585	NYSE	DLX	Tue, Aug 15, 2006	17.03	17.24	16.95	17.22
3584	NYSE	DLX	Mon, Aug 14, 2006	16.67	17.10	16.51	16.82
3583	NYSE	DLX	Fri, Aug 11, 2006	16.62	16.62	16.37	16.52
3582	NYSE	DLX	Thu, Aug 10, 2006	16.20	16.80	16.14	16.70
3581	NYSE	DLX	Wed, Aug 9, 2006	16.66	16.74	16.03	16.26
3580	NYSE	DLX	Tue, Aug 8, 2006	16.61	16.96	16.49	16.51
3579	NYSE	DLX	Mon, Aug 7, 2006	16.60	16.68	16.40	16.54
3578	NYSE	DLX	Fri, Aug 4, 2006	17.00	17.00	16.42	16.65
3577	NYSE	DLX	Thu, Aug 3, 2006	16.65	16.96	16.35	16.89
3576	NYSE	DLX	Wed, Aug 2, 2006	16.94	16.95	16.58	16.72
3575	NYSE	DLX	Tue, Aug 1, 2006	16.97	17.06	16.85	16.85
3574	NYSE	DLX	Mon, Jul 31, 2006	17.05	17.07	16.81	17.00
3573	NYSE	DLX	Fri, Jul 28, 2006	16.01	17.39	16.01	17.05
3572	NYSE	DLX	Thu, Jul 27, 2006	15.00	16.89	14.60	15.87
3571	NYSE	DLX	Wed, Jul 26, 2006	13.61	13.75	13.26	13.75
3570	NYSE	DLX	Tue, Jul 25, 2006	13.58	13.85	13.50	13.68
3569	NYSE	DLX	Mon, Jul 24, 2006	13.98	13.98	12.98	13.57
3568	NYSE	DLX	Fri, Jul 21, 2006	14.33	14.33	13.66	13.69
3567	NYSE	DLX	Thu, Jul 20, 2006	14.70	14.78	14.32	14.33
3566	NYSE	DLX	Wed, Jul 19, 2006	14.54	14.84	14.52	14.70
3565	NYSE	DLX	Tue, Jul 18, 2006	14.62	14.73	14.45	14.54
3564	NYSE	DLX	Mon, Jul 17, 2006	14.40	14.64	14.35	14.57
3563	NYSE	DLX	Fri, Jul 14, 2006	14.39	14.46	14.16	14.32
3562	NYSE	DLX	Thu, Jul 13, 2006	14.65	14.70	14.30	14.37
3561	NYSE	DLX	Wed, Jul 12, 2006	14.71	14.93	14.58	14.64
3560	NYSE	DLX	Tue, Jul 11, 2006	14.12	14.82	14.08	14.75
3559	NYSE	DLX	Mon, Jul 10, 2006	14.13	14.31	14.04	14.09
3558	NYSE	DLX	Fri, Jul 7, 2006	14.60	14.64	14.09	14.13
3557	NYSE	DLX	Thu, Jul 6, 2006	14.97	14.97	14.32	14.49
3556	NYSE	DLX	Wed, Jul 5, 2006	15.03	15.41	14.90	14.98
3555	NYSE	DLX	Mon, Jul 3, 2006	17.23	17.28	14.82	15.02
3554	NYSE	DLX	Fri, Jun 30, 2006	21.46	21.93	17.48	17.48
3553	NYSE	DLX	Thu, Jun 29, 2006	21.07	21.39	20.95	21.37
3552	NYSE	DLX	Wed, Jun 28, 2006	21.15	21.21	20.90	20.99
3551	NYSE	DLX	Tue, Jun 27, 2006	21.05	21.30	20.95	21.20
3550	NYSE	DLX	Mon, Jun 26, 2006	20.95	21.11	20.83	21.00
3549	NYSE	DLX	Fri, Jun 23, 2006	20.96	21.15	20.69	20.95
3548	NYSE	DLX	Thu, Jun 22, 2006	21.08	21.19	20.87	20.94
3547	NYSE	DLX	Wed, Jun 21, 2006	20.90	21.32	20.90	21.13
3546	NYSE	DLX	Tue, Jun 20, 2006	20.77	21.28	20.77	20.92
3545	NYSE	DLX	Mon, Jun 19, 2006	21.05	21.20	20.70	20.73
3544	NYSE	DLX	Fri, Jun 16, 2006	21.38	21.45	21.06	21.08
3543	NYSE	DLX	Thu, Jun 15, 2006	21.15	21.42	21.12	21.34
3542	NYSE	DLX	Wed, Jun 14, 2006	21.26	21.28	21.02	21.15
3541	NYSE	DLX	Tue, Jun 13, 2006	21.32	21.49	21.15	21.20
3540	NYSE	DLX	Mon, Jun 12, 2006	21.41	21.44	21.27	21.36
3539	NYSE	DLX	Fri, Jun 9, 2006	21.45	21.45	21.34	21.37
3538	NYSE	DLX	Thu, Jun 8, 2006	21.49	21.50	21.16	21.35
3537	NYSE	DLX	Wed, Jun 7, 2006	21.31	21.54	21.25	21.52
3536	NYSE	DLX	Tue, Jun 6, 2006	21.55	21.55	21.12	21.24
3535	NYSE	DLX	Mon, Jun 5, 2006	21.60	21.68	21.40	21.43
3534	NYSE	DLX	Fri, Jun 2, 2006	21.57	21.63	21.38	21.55
3533	NYSE	DLX	Thu, Jun 1, 2006	21.50	21.88	21.49	21.57
3532	NYSE	DLX	Wed, May 31, 2006	21.41	21.78	21.36	21.49
3531	NYSE	DLX	Tue, May 30, 2006	21.89	21.89	21.33	21.36
3530	NYSE	DLX	Fri, May 26, 2006	22.07	22.24	21.83	21.89
3529	NYSE	DLX	Thu, May 25, 2006	22.08	22.11	21.79	22.00
3528	NYSE	DLX	Wed, May 24, 2006	21.89	22.01	21.66	21.97
3527	NYSE	DLX	Tue, May 23, 2006	22.25	22.30	21.79	21.79
3526	NYSE	DLX	Mon, May 22, 2006	22.10	22.30	22.07	22.12
3525	NYSE	DLX	Fri, May 19, 2006	22.15	22.30	22.02	22.20
3524	NYSE	DLX	Thu, May 18, 2006	22.40	22.46	22.01	22.10
3523	NYSE	DLX	Wed, May 17, 2006	22.91	23.18	22.65	22.82
3522	NYSE	DLX	Tue, May 16, 2006	22.80	22.92	22.65	22.91
3521	NYSE	DLX	Mon, May 15, 2006	22.86	23.00	22.67	22.80
3520	NYSE	DLX	Fri, May 12, 2006	23.20	23.26	22.81	22.86
3519	NYSE	DLX	Thu, May 11, 2006	23.46	23.53	23.10	23.20
3518	NYSE	DLX	Wed, May 10, 2006	23.50	23.56	23.22	23.39
3517	NYSE	DLX	Tue, May 9, 2006	23.84	23.90	23.43	23.50
3516	NYSE	DLX	Mon, May 8, 2006	24.08	24.35	23.81	23.85
3515	NYSE	DLX	Fri, May 5, 2006	24.12	24.13	23.84	23.96
3514	NYSE	DLX	Thu, May 4, 2006	23.65	24.45	23.60	24.12
3513	NYSE	DLX	Wed, May 3, 2006	23.46	23.50	23.07	23.15
3512	NYSE	DLX	Tue, May 2, 2006	23.58	23.65	23.28	23.38
3511	NYSE	DLX	Mon, May 1, 2006	24.34	24.34	23.44	23.50
3510	NYSE	DLX	Fri, Apr 28, 2006	23.49	23.99	23.40	23.84
3509	NYSE	DLX	Thu, Apr 27, 2006	23.85	23.95	23.52	23.58
3508	NYSE	DLX	Wed, Apr 26, 2006	24.90	25.00	23.97	24.01
3507	NYSE	DLX	Tue, Apr 25, 2006	25.69	25.85	25.00	25.15
3506	NYSE	DLX	Mon, Apr 24, 2006	25.75	25.76	25.26	25.69
3505	NYSE	DLX	Fri, Apr 21, 2006	26.22	26.22	25.85	25.90
3504	NYSE	DLX	Thu, Apr 20, 2006	26.05	26.22	26.00	26.09
3503	NYSE	DLX	Wed, Apr 19, 2006	25.48	26.06	25.47	26.04
3502	NYSE	DLX	Tue, Apr 18, 2006	25.40	25.51	25.19	25.50
3501	NYSE	DLX	Mon, Apr 17, 2006	25.65	25.79	25.29	25.38
3500	NYSE	DLX	Thu, Apr 13, 2006	25.94	25.96	25.45	25.52
3499	NYSE	DLX	Wed, Apr 12, 2006	25.43	25.95	25.43	25.94
3498	NYSE	DLX	Tue, Apr 11, 2006	25.72	25.73	25.20	25.32
3497	NYSE	DLX	Mon, Apr 10, 2006	25.65	25.69	25.50	25.62
3496	NYSE	DLX	Fri, Apr 7, 2006	25.76	25.81	25.46	25.60
3495	NYSE	DLX	Thu, Apr 6, 2006	25.85	25.89	25.45	25.54
3494	NYSE	DLX	Wed, Apr 5, 2006	26.11	26.24	25.71	25.79
3493	NYSE	DLX	Tue, Apr 4, 2006	26.01	26.07	25.90	26.05
3492	NYSE	DLX	Mon, Apr 3, 2006	26.65	26.65	25.93	26.01
3491	NYSE	DLX	Fri, Mar 31, 2006	26.48	26.58	26.07	26.17
3490	NYSE	DLX	Thu, Mar 30, 2006	26.22	26.40	26.10	26.40
3489	NYSE	DLX	Wed, Mar 29, 2006	26.45	26.66	25.90	26.06
3488	NYSE	DLX	Tue, Mar 28, 2006	26.10	26.76	26.01	26.46
3487	NYSE	DLX	Mon, Mar 27, 2006	25.37	26.07	25.32	25.92
3486	NYSE	DLX	Fri, Mar 24, 2006	25.16	25.44	24.60	25.01
3485	NYSE	DLX	Thu, Mar 23, 2006	23.70	25.31	23.35	25.06
3484	NYSE	DLX	Wed, Mar 22, 2006	23.77	24.17	23.58	23.70
3483	NYSE	DLX	Tue, Mar 21, 2006	23.74	23.92	23.68	23.77
3482	NYSE	DLX	Mon, Mar 20, 2006	24.19	24.19	23.67	23.72
3481	NYSE	DLX	Fri, Mar 17, 2006	24.05	24.37	23.95	24.05
3480	NYSE	DLX	Thu, Mar 16, 2006	24.35	24.38	23.73	24.04
3479	NYSE	DLX	Wed, Mar 15, 2006	24.42	24.58	24.15	24.37
3478	NYSE	DLX	Tue, Mar 14, 2006	24.35	24.40	23.92	24.34
3477	NYSE	DLX	Mon, Mar 13, 2006	24.07	24.90	23.88	24.31
3476	NYSE	DLX	Fri, Mar 10, 2006	24.11	24.25	23.67	23.89
3475	NYSE	DLX	Thu, Mar 9, 2006	24.15	24.18	23.95	24.11
3474	NYSE	DLX	Wed, Mar 8, 2006	24.55	24.56	24.03	24.12
3473	NYSE	DLX	Tue, Mar 7, 2006	24.75	24.80	24.44	24.60
3472	NYSE	DLX	Mon, Mar 6, 2006	24.93	24.94	24.50	24.85
3471	NYSE	DLX	Fri, Mar 3, 2006	25.25	25.37	24.73	24.84
3470	NYSE	DLX	Thu, Mar 2, 2006	24.99	25.29	24.78	25.25
3469	NYSE	DLX	Wed, Mar 1, 2006	24.77	25.00	24.70	24.99
3468	NYSE	DLX	Tue, Feb 28, 2006	24.98	25.14	24.76	24.77
3467	NYSE	DLX	Mon, Feb 27, 2006	25.20	25.34	24.91	24.98
3466	NYSE	DLX	Fri, Feb 24, 2006	25.51	25.51	24.92	25.10
3465	NYSE	DLX	Thu, Feb 23, 2006	25.60	25.70	25.45	25.50
3464	NYSE	DLX	Wed, Feb 22, 2006	25.51	25.73	25.51	25.65
3463	NYSE	DLX	Tue, Feb 21, 2006	25.57	25.86	25.53	25.59
3462	NYSE	DLX	Fri, Feb 17, 2006	25.77	25.87	25.60	25.76
3461	NYSE	DLX	Thu, Feb 16, 2006	25.75	26.00	25.50	25.76
3460	NYSE	DLX	Wed, Feb 15, 2006	26.55	26.59	26.32	26.35
3459	NYSE	DLX	Tue, Feb 14, 2006	26.16	26.61	26.05	26.58
3458	NYSE	DLX	Mon, Feb 13, 2006	26.21	26.40	26.15	26.17
3457	NYSE	DLX	Fri, Feb 10, 2006	26.30	26.33	26.12	26.21
3456	NYSE	DLX	Thu, Feb 9, 2006	26.55	26.79	26.26	26.30
3455	NYSE	DLX	Wed, Feb 8, 2006	26.48	26.89	26.40	26.51
3454	NYSE	DLX	Tue, Feb 7, 2006	26.29	26.43	26.20	26.38
3453	NYSE	DLX	Mon, Feb 6, 2006	26.19	26.39	26.07	26.27
3452	NYSE	DLX	Fri, Feb 3, 2006	26.45	26.50	26.18	26.23
3451	NYSE	DLX	Thu, Feb 2, 2006	26.59	26.80	26.37	26.50
3450	NYSE	DLX	Wed, Feb 1, 2006	26.73	26.76	26.42	26.64
3449	NYSE	DLX	Tue, Jan 31, 2006	27.34	27.34	26.57	26.78
3448	NYSE	DLX	Mon, Jan 30, 2006	27.50	27.55	27.15	27.31
3447	NYSE	DLX	Fri, Jan 27, 2006	27.34	27.97	27.32	27.79
3446	NYSE	DLX	Thu, Jan 26, 2006	28.30	28.31	27.09	27.20
3445	NYSE	DLX	Wed, Jan 25, 2006	28.65	28.78	28.41	28.61
3444	NYSE	DLX	Tue, Jan 24, 2006	28.80	28.80	28.00	28.40
3443	NYSE	DLX	Mon, Jan 23, 2006	29.15	29.34	28.77	28.80
3442	NYSE	DLX	Fri, Jan 20, 2006	29.30	29.34	29.10	29.10
3441	NYSE	DLX	Thu, Jan 19, 2006	29.61	29.67	29.24	29.28
3440	NYSE	DLX	Wed, Jan 18, 2006	29.46	29.90	29.34	29.55
3439	NYSE	DLX	Tue, Jan 17, 2006	31.12	31.12	29.45	29.46
3438	NYSE	DLX	Fri, Jan 13, 2006	30.91	31.29	30.87	31.12
3437	NYSE	DLX	Thu, Jan 12, 2006	31.13	31.26	30.76	30.86
3436	NYSE	DLX	Wed, Jan 11, 2006	31.15	31.38	31.13	31.19
3435	NYSE	DLX	Tue, Jan 10, 2006	31.05	31.27	30.91	31.22
3434	NYSE	DLX	Mon, Jan 9, 2006	31.47	31.48	30.93	31.15
3433	NYSE	DLX	Fri, Jan 6, 2006	31.39	31.56	31.11	31.37
3432	NYSE	DLX	Thu, Jan 5, 2006	31.00	31.27	30.93	31.25
3431	NYSE	DLX	Wed, Jan 4, 2006	30.79	31.27	30.76	31.02
3430	NYSE	DLX	Tue, Jan 3, 2006	30.35	30.84	30.32	30.82
3429	NYSE	DLX	Fri, Dec 30, 2005	29.96	30.33	29.96	30.14
3428	NYSE	DLX	Thu, Dec 29, 2005	30.49	30.55	29.70	30.11
3427	NYSE	DLX	Wed, Dec 28, 2005	30.22	30.43	30.19	30.35
3426	NYSE	DLX	Tue, Dec 27, 2005	30.47	30.54	30.15	30.30
3425	NYSE	DLX	Fri, Dec 23, 2005	30.27	30.75	29.99	30.47
3424	NYSE	DLX	Thu, Dec 22, 2005	30.61	30.61	30.20	30.29
3423	NYSE	DLX	Wed, Dec 21, 2005	30.41	30.84	30.41	30.64
3422	NYSE	DLX	Tue, Dec 20, 2005	30.68	30.86	30.27	30.35
3421	NYSE	DLX	Mon, Dec 19, 2005	30.52	30.92	30.27	30.64
3420	NYSE	DLX	Fri, Dec 16, 2005	31.12	31.40	30.50	30.51
3419	NYSE	DLX	Thu, Dec 15, 2005	31.24	31.24	31.00	31.11
3418	NYSE	DLX	Wed, Dec 14, 2005	31.54	31.87	31.00	31.28
3417	NYSE	DLX	Tue, Dec 13, 2005	31.58	31.89	31.42	31.59
3416	NYSE	DLX	Mon, Dec 12, 2005	31.69	32.20	31.48	31.58
3415	NYSE	DLX	Fri, Dec 9, 2005	31.33	31.77	31.30	31.69
3414	NYSE	DLX	Thu, Dec 8, 2005	31.82	31.90	31.15	31.33
3413	NYSE	DLX	Wed, Dec 7, 2005	32.14	32.17	31.69	31.83
3412	NYSE	DLX	Tue, Dec 6, 2005	32.11	32.50	31.89	32.05
3411	NYSE	DLX	Mon, Dec 5, 2005	32.61	32.62	31.83	32.11
3410	NYSE	DLX	Fri, Dec 2, 2005	32.87	32.99	32.60	32.70
3409	NYSE	DLX	Thu, Dec 1, 2005	32.43	33.03	32.43	33.01
3408	NYSE	DLX	Wed, Nov 30, 2005	32.86	32.94	32.33	32.43
3407	NYSE	DLX	Tue, Nov 29, 2005	33.12	33.47	32.80	32.91
3406	NYSE	DLX	Mon, Nov 28, 2005	33.23	33.28	32.79	33.02
3405	NYSE	DLX	Fri, Nov 25, 2005	33.09	33.26	33.01	33.23
3404	NYSE	DLX	Wed, Nov 23, 2005	33.06	33.38	33.06	33.23
3403	NYSE	DLX	Tue, Nov 22, 2005	33.20	33.41	33.09	33.24
3402	NYSE	DLX	Mon, Nov 21, 2005	33.55	33.75	33.00	33.38
3401	NYSE	DLX	Fri, Nov 18, 2005	33.25	33.62	33.18	33.47
3400	NYSE	DLX	Thu, Nov 17, 2005	33.11	33.17	32.53	33.15
3399	NYSE	DLX	Wed, Nov 16, 2005	33.56	33.56	33.03	33.29
3398	NYSE	DLX	Tue, Nov 15, 2005	33.30	33.84	33.12	33.47
3397	NYSE	DLX	Mon, Nov 14, 2005	33.54	33.57	33.28	33.36
3396	NYSE	DLX	Fri, Nov 11, 2005	33.57	33.69	33.42	33.50
3395	NYSE	DLX	Thu, Nov 10, 2005	32.89	33.69	32.78	33.62
3394	NYSE	DLX	Wed, Nov 9, 2005	33.65	33.87	32.74	32.89
3393	NYSE	DLX	Tue, Nov 8, 2005	33.55	33.82	33.48	33.55
3392	NYSE	DLX	Mon, Nov 7, 2005	34.03	34.20	33.48	33.59
3391	NYSE	DLX	Fri, Nov 4, 2005	33.65	33.75	33.45	33.57
3390	NYSE	DLX	Thu, Nov 3, 2005	33.84	33.91	33.57	33.73
3389	NYSE	DLX	Wed, Nov 2, 2005	33.93	34.24	33.62	33.70
3388	NYSE	DLX	Tue, Nov 1, 2005	33.01	33.95	33.01	33.68
3387	NYSE	DLX	Mon, Oct 31, 2005	34.44	34.64	33.25	33.33
3386	NYSE	DLX	Fri, Oct 28, 2005	34.75	35.20	34.00	34.44
3385	NYSE	DLX	Thu, Oct 27, 2005	39.31	39.32	34.31	34.75
3384	NYSE	DLX	Wed, Oct 26, 2005	39.09	39.59	38.67	39.35
3383	NYSE	DLX	Tue, Oct 25, 2005	38.79	39.39	38.73	39.09
3382	NYSE	DLX	Mon, Oct 24, 2005	39.00	39.14	38.52	38.91
3381	NYSE	DLX	Fri, Oct 21, 2005	38.85	39.25	38.42	38.92
3380	NYSE	DLX	Thu, Oct 20, 2005	39.24	39.25	38.73	38.75
3379	NYSE	DLX	Wed, Oct 19, 2005	38.78	39.35	38.56	39.20
3378	NYSE	DLX	Tue, Oct 18, 2005	39.06	39.42	38.93	38.93
3377	NYSE	DLX	Mon, Oct 17, 2005	39.04	39.54	38.40	38.96
3376	NYSE	DLX	Fri, Oct 14, 2005	39.00	39.18	38.60	38.94
3375	NYSE	DLX	Thu, Oct 13, 2005	38.64	39.13	38.50	38.97
3374	NYSE	DLX	Wed, Oct 12, 2005	38.56	38.81	38.25	38.63
3373	NYSE	DLX	Tue, Oct 11, 2005	39.00	39.29	38.51	38.61
3372	NYSE	DLX	Mon, Oct 10, 2005	38.69	39.39	38.60	39.01
3371	NYSE	DLX	Fri, Oct 7, 2005	38.01	38.94	37.81	38.69
3370	NYSE	DLX	Thu, Oct 6, 2005	38.12	38.31	37.52	38.00
3369	NYSE	DLX	Wed, Oct 5, 2005	38.62	38.63	38.05	38.08
3368	NYSE	DLX	Tue, Oct 4, 2005	38.50	38.90	38.50	38.63
3367	NYSE	DLX	Mon, Oct 3, 2005	39.96	39.96	38.26	38.33
3366	NYSE	DLX	Fri, Sep 30, 2005	39.44	40.18	39.44	40.16
3365	NYSE	DLX	Thu, Sep 29, 2005	39.25	39.59	39.02	39.52
3364	NYSE	DLX	Wed, Sep 28, 2005	39.77	39.77	38.94	39.28
3363	NYSE	DLX	Tue, Sep 27, 2005	39.60	39.89	38.26	39.75
3362	NYSE	DLX	Mon, Sep 26, 2005	39.00	39.78	39.00	39.59
3361	NYSE	DLX	Fri, Sep 23, 2005	38.94	39.73	38.64	39.15
3360	NYSE	DLX	Thu, Sep 22, 2005	38.70	39.12	38.67	38.90
3359	NYSE	DLX	Wed, Sep 21, 2005	39.07	39.07	38.63	38.80
3358	NYSE	DLX	Tue, Sep 20, 2005	39.89	39.91	39.02	39.17
3357	NYSE	DLX	Mon, Sep 19, 2005	39.85	39.91	39.19	39.66
3356	NYSE	DLX	Fri, Sep 16, 2005	39.58	39.99	39.58	39.93
3355	NYSE	DLX	Thu, Sep 15, 2005	39.62	39.78	39.39	39.56
3354	NYSE	DLX	Wed, Sep 14, 2005	39.15	39.46	39.01	39.36
3353	NYSE	DLX	Tue, Sep 13, 2005	39.60	39.61	38.90	39.13
3352	NYSE	DLX	Mon, Sep 12, 2005	39.50	39.99	39.45	39.90
3351	NYSE	DLX	Fri, Sep 9, 2005	39.69	39.91	39.34	39.70
3350	NYSE	DLX	Thu, Sep 8, 2005	39.70	39.95	39.49	39.68
3349	NYSE	DLX	Wed, Sep 7, 2005	39.54	39.75	39.16	39.75
3348	NYSE	DLX	Tue, Sep 6, 2005	39.37	39.47	39.20	39.39
3347	NYSE	DLX	Fri, Sep 2, 2005	39.35	39.48	38.92	39.22
3346	NYSE	DLX	Thu, Sep 1, 2005	39.50	39.70	38.84	39.29
3345	NYSE	DLX	Wed, Aug 31, 2005	39.39	39.74	39.10	39.74
3344	NYSE	DLX	Tue, Aug 30, 2005	39.07	39.30	38.85	39.18
3343	NYSE	DLX	Mon, Aug 29, 2005	38.59	39.04	38.50	39.04
3342	NYSE	DLX	Fri, Aug 26, 2005	38.83	38.90	38.55	38.59
3341	NYSE	DLX	Thu, Aug 25, 2005	39.01	39.01	38.75	38.93
3340	NYSE	DLX	Wed, Aug 24, 2005	38.76	39.39	38.69	39.10
3339	NYSE	DLX	Tue, Aug 23, 2005	39.04	39.12	38.67	38.72
3338	NYSE	DLX	Mon, Aug 22, 2005	39.55	39.55	38.61	39.12
3337	NYSE	DLX	Fri, Aug 19, 2005	38.20	38.75	38.14	38.75
3336	NYSE	DLX	Thu, Aug 18, 2005	38.44	38.50	38.15	38.19
3335	NYSE	DLX	Wed, Aug 17, 2005	38.82	39.06	38.70	38.83
3334	NYSE	DLX	Tue, Aug 16, 2005	39.21	39.21	38.56	38.72
3333	NYSE	DLX	Mon, Aug 15, 2005	38.80	39.25	38.80	39.21
3332	NYSE	DLX	Fri, Aug 12, 2005	39.12	39.12	38.42	38.81
3331	NYSE	DLX	Thu, Aug 11, 2005	38.74	39.39	38.63	39.37
3330	NYSE	DLX	Wed, Aug 10, 2005	38.98	39.29	38.77	38.77
3329	NYSE	DLX	Tue, Aug 9, 2005	38.61	38.89	38.55	38.73
3328	NYSE	DLX	Mon, Aug 8, 2005	38.90	38.95	38.45	38.57
3327	NYSE	DLX	Fri, Aug 5, 2005	39.06	39.20	38.66	38.79
3326	NYSE	DLX	Thu, Aug 4, 2005	38.80	39.09	38.60	39.00
3325	NYSE	DLX	Wed, Aug 3, 2005	39.20	39.33	38.90	39.20
3324	NYSE	DLX	Tue, Aug 2, 2005	39.36	39.45	39.15	39.35
3323	NYSE	DLX	Mon, Aug 1, 2005	40.00	40.00	38.77	39.39
3322	NYSE	DLX	Fri, Jul 29, 2005	42.85	43.01	39.00	40.00
3321	NYSE	DLX	Thu, Jul 28, 2005	42.40	43.20	42.11	42.90
3320	NYSE	DLX	Wed, Jul 27, 2005	42.78	42.78	42.35	42.44
3319	NYSE	DLX	Tue, Jul 26, 2005	42.39	42.85	42.23	42.78
3318	NYSE	DLX	Mon, Jul 25, 2005	42.59	42.61	42.21	42.30
3317	NYSE	DLX	Fri, Jul 22, 2005	42.10	42.61	41.89	42.61
3316	NYSE	DLX	Thu, Jul 21, 2005	41.72	42.25	41.20	41.99
3315	NYSE	DLX	Wed, Jul 20, 2005	41.15	41.80	41.15	41.69
3314	NYSE	DLX	Tue, Jul 19, 2005	40.83	41.33	40.80	41.26
3313	NYSE	DLX	Mon, Jul 18, 2005	40.95	41.08	40.57	40.68
3312	NYSE	DLX	Fri, Jul 15, 2005	41.05	41.36	40.95	41.05
3311	NYSE	DLX	Thu, Jul 14, 2005	42.20	42.20	41.15	41.16
3310	NYSE	DLX	Wed, Jul 13, 2005	41.08	41.52	41.04	41.25
3309	NYSE	DLX	Tue, Jul 12, 2005	41.19	41.45	41.08	41.08
3308	NYSE	DLX	Mon, Jul 11, 2005	40.87	41.49	40.87	41.19
3307	NYSE	DLX	Fri, Jul 8, 2005	40.70	41.03	40.62	41.00
3306	NYSE	DLX	Thu, Jul 7, 2005	40.60	40.76	40.32	40.57
3305	NYSE	DLX	Wed, Jul 6, 2005	40.88	41.17	40.56	40.63
3304	NYSE	DLX	Tue, Jul 5, 2005	41.02	41.17	40.89	40.90
3303	NYSE	DLX	Fri, Jul 1, 2005	40.75	41.08	40.75	41.02
3302	NYSE	DLX	Thu, Jun 30, 2005	40.98	41.05	40.60	40.60
3301	NYSE	DLX	Wed, Jun 29, 2005	41.20	41.31	40.87	40.93
3300	NYSE	DLX	Tue, Jun 28, 2005	41.14	41.40	41.05	41.15
3299	NYSE	DLX	Mon, Jun 27, 2005	41.35	41.40	40.68	41.03
3298	NYSE	DLX	Fri, Jun 24, 2005	41.54	41.79	41.33	41.33
3297	NYSE	DLX	Thu, Jun 23, 2005	41.48	41.62	41.41	41.50
3296	NYSE	DLX	Wed, Jun 22, 2005	41.56	41.84	41.50	41.67
3295	NYSE	DLX	Tue, Jun 21, 2005	41.62	41.73	41.40	41.54
3294	NYSE	DLX	Mon, Jun 20, 2005	41.35	41.77	41.21	41.62
3293	NYSE	DLX	Fri, Jun 17, 2005	41.20	41.71	41.10	41.41
3292	NYSE	DLX	Thu, Jun 16, 2005	40.61	41.17	40.50	41.06
3291	NYSE	DLX	Wed, Jun 15, 2005	40.86	40.87	40.57	40.66
3290	NYSE	DLX	Tue, Jun 14, 2005	40.66	40.70	40.51	40.61
3289	NYSE	DLX	Mon, Jun 13, 2005	40.38	40.94	40.24	40.62
3288	NYSE	DLX	Fri, Jun 10, 2005	40.80	40.80	40.42	40.43
3287	NYSE	DLX	Thu, Jun 9, 2005	40.80	40.87	40.40	40.69
3286	NYSE	DLX	Wed, Jun 8, 2005	41.12	41.24	40.73	40.78
3285	NYSE	DLX	Tue, Jun 7, 2005	41.17	41.35	41.06	41.12
3284	NYSE	DLX	Mon, Jun 6, 2005	40.76	41.21	40.52	41.17
3283	NYSE	DLX	Fri, Jun 3, 2005	40.95	41.25	40.90	40.91
3282	NYSE	DLX	Thu, Jun 2, 2005	40.72	41.18	40.55	41.03
3281	NYSE	DLX	Wed, Jun 1, 2005	40.56	41.30	40.47	40.70
3280	NYSE	DLX	Tue, May 31, 2005	40.30	40.72	40.24	40.41
3279	NYSE	DLX	Fri, May 27, 2005	39.92	40.50	39.75	40.39
3278	NYSE	DLX	Thu, May 26, 2005	40.52	40.57	39.72	40.04
3277	NYSE	DLX	Wed, May 25, 2005	40.45	40.70	40.28	40.53
3276	NYSE	DLX	Tue, May 24, 2005	40.33	40.53	39.98	40.39
3275	NYSE	DLX	Mon, May 23, 2005	40.32	40.65	40.28	40.51
3274	NYSE	DLX	Fri, May 20, 2005	40.34	40.37	39.86	40.37
3273	NYSE	DLX	Thu, May 19, 2005	40.25	40.40	39.95	40.34
3272	NYSE	DLX	Wed, May 18, 2005	40.20	40.53	40.18	40.40
3271	NYSE	DLX	Tue, May 17, 2005	39.80	40.16	39.60	40.16
3270	NYSE	DLX	Mon, May 16, 2005	39.61	39.87	39.47	39.80
3269	NYSE	DLX	Fri, May 13, 2005	39.80	39.89	39.49	39.66
3268	NYSE	DLX	Thu, May 12, 2005	39.70	39.97	39.60	39.80
3267	NYSE	DLX	Wed, May 11, 2005	39.49	39.76	39.22	39.62
3266	NYSE	DLX	Tue, May 10, 2005	39.51	39.81	39.34	39.51
3265	NYSE	DLX	Mon, May 9, 2005	39.25	39.69	39.25	39.61
3264	NYSE	DLX	Fri, May 6, 2005	38.91	39.50	38.91	39.15
3263	NYSE	DLX	Thu, May 5, 2005	38.92	39.14	38.51	38.75
3262	NYSE	DLX	Wed, May 4, 2005	39.23	39.25	38.69	38.88
3261	NYSE	DLX	Tue, May 3, 2005	39.57	39.84	39.07	39.23
3260	NYSE	DLX	Mon, May 2, 2005	39.93	40.25	39.22	39.67
3259	NYSE	DLX	Fri, Apr 29, 2005	39.88	39.93	39.30	39.93
3258	NYSE	DLX	Thu, Apr 28, 2005	39.75	40.12	39.35	39.86
3257	NYSE	DLX	Wed, Apr 27, 2005	39.45	40.25	38.96	39.63
3256	NYSE	DLX	Tue, Apr 26, 2005	39.49	39.70	39.15	39.55
3255	NYSE	DLX	Mon, Apr 25, 2005	39.30	39.54	39.07	39.49
3254	NYSE	DLX	Fri, Apr 22, 2005	38.80	39.13	38.60	39.13
3253	NYSE	DLX	Thu, Apr 21, 2005	39.10	39.44	38.54	38.89
3252	NYSE	DLX	Wed, Apr 20, 2005	38.98	39.27	38.65	38.81
3251	NYSE	DLX	Tue, Apr 19, 2005	38.85	39.19	38.75	38.94
3250	NYSE	DLX	Mon, Apr 18, 2005	38.50	38.91	38.21	38.70
3249	NYSE	DLX	Fri, Apr 15, 2005	39.85	39.90	38.36	38.46
3248	NYSE	DLX	Thu, Apr 14, 2005	39.91	40.12	39.70	39.80
3247	NYSE	DLX	Wed, Apr 13, 2005	40.20	40.30	40.00	40.01
3246	NYSE	DLX	Tue, Apr 12, 2005	39.85	40.33	39.82	40.20
3245	NYSE	DLX	Mon, Apr 11, 2005	40.19	40.38	40.03	40.05
3244	NYSE	DLX	Fri, Apr 8, 2005	40.31	40.32	40.01	40.18
3243	NYSE	DLX	Thu, Apr 7, 2005	40.20	40.47	40.10	40.31
3242	NYSE	DLX	Wed, Apr 6, 2005	39.93	40.40	39.93	40.23
3241	NYSE	DLX	Tue, Apr 5, 2005	40.04	40.10	39.76	39.92
3240	NYSE	DLX	Mon, Apr 4, 2005	39.79	40.04	39.67	40.04
3239	NYSE	DLX	Fri, Apr 1, 2005	39.86	39.97	39.60	39.78
3238	NYSE	DLX	Thu, Mar 31, 2005	39.27	39.92	39.13	39.86
3237	NYSE	DLX	Wed, Mar 30, 2005	39.29	39.41	39.08	39.25
3236	NYSE	DLX	Tue, Mar 29, 2005	39.90	39.90	39.15	39.19
3235	NYSE	DLX	Mon, Mar 28, 2005	39.90	40.02	39.78	39.80
3234	NYSE	DLX	Thu, Mar 24, 2005	39.91	40.13	39.68	39.80
3233	NYSE	DLX	Wed, Mar 23, 2005	39.95	40.00	39.81	39.90
3232	NYSE	DLX	Tue, Mar 22, 2005	40.07	40.20	39.83	39.94
3231	NYSE	DLX	Mon, Mar 21, 2005	40.49	40.49	39.94	40.25
3230	NYSE	DLX	Fri, Mar 18, 2005	40.40	40.63	40.08	40.49
3229	NYSE	DLX	Thu, Mar 17, 2005	40.23	40.62	40.00	40.43
3228	NYSE	DLX	Wed, Mar 16, 2005	40.21	40.31	39.86	40.05
3227	NYSE	DLX	Tue, Mar 15, 2005	39.99	40.23	39.98	40.20
3226	NYSE	DLX	Mon, Mar 14, 2005	39.54	40.00	39.41	39.97
3225	NYSE	DLX	Fri, Mar 11, 2005	39.46	39.68	39.32	39.53
3224	NYSE	DLX	Thu, Mar 10, 2005	39.44	39.51	39.13	39.50
3223	NYSE	DLX	Wed, Mar 9, 2005	39.71	39.76	39.38	39.44
3222	NYSE	DLX	Tue, Mar 8, 2005	39.43	39.77	39.38	39.68
3221	NYSE	DLX	Mon, Mar 7, 2005	39.58	39.72	39.50	39.68
3220	NYSE	DLX	Fri, Mar 4, 2005	39.38	39.58	39.32	39.51
3219	NYSE	DLX	Thu, Mar 3, 2005	39.44	39.49	39.11	39.35
3218	NYSE	DLX	Wed, Mar 2, 2005	39.04	39.59	38.91	39.50
3217	NYSE	DLX	Tue, Mar 1, 2005	38.95	39.25	38.85	39.09
3216	NYSE	DLX	Mon, Feb 28, 2005	38.67	39.08	38.00	39.04
3215	NYSE	DLX	Fri, Feb 25, 2005	38.53	38.92	38.52	38.92
3214	NYSE	DLX	Thu, Feb 24, 2005	38.10	38.37	37.91	38.28
3213	NYSE	DLX	Wed, Feb 23, 2005	38.42	38.50	38.08	38.20
3212	NYSE	DLX	Tue, Feb 22, 2005	38.30	38.30	38.06	38.06
3211	NYSE	DLX	Fri, Feb 18, 2005	38.28	38.42	38.17	38.30
3210	NYSE	DLX	Thu, Feb 17, 2005	38.65	38.65	38.16	38.21
3209	NYSE	DLX	Wed, Feb 16, 2005	39.28	39.29	38.82	38.87
3208	NYSE	DLX	Tue, Feb 15, 2005	39.30	39.32	39.02	39.14
3207	NYSE	DLX	Mon, Feb 14, 2005	39.40	39.45	39.04	39.36
3206	NYSE	DLX	Fri, Feb 11, 2005	39.00	39.80	38.95	39.49
3205	NYSE	DLX	Thu, Feb 10, 2005	39.10	39.23	38.84	39.14
3204	NYSE	DLX	Wed, Feb 9, 2005	39.05	39.25	38.76	39.17
3203	NYSE	DLX	Tue, Feb 8, 2005	39.44	39.44	38.39	38.93
3202	NYSE	DLX	Mon, Feb 7, 2005	39.71	39.98	39.32	39.44
3201	NYSE	DLX	Fri, Feb 4, 2005	39.49	39.91	39.40	39.91
3200	NYSE	DLX	Thu, Feb 3, 2005	38.88	39.63	38.45	39.49
3199	NYSE	DLX	Wed, Feb 2, 2005	38.82	39.15	38.63	38.88
3198	NYSE	DLX	Tue, Feb 1, 2005	38.14	38.83	38.14	38.81
3197	NYSE	DLX	Mon, Jan 31, 2005	38.45	38.83	38.06	38.27
3196	NYSE	DLX	Fri, Jan 28, 2005	38.33	38.60	37.77	38.43
3195	NYSE	DLX	Thu, Jan 27, 2005	36.40	39.48	36.33	38.33
3194	NYSE	DLX	Wed, Jan 26, 2005	35.50	35.88	35.19	35.61
3193	NYSE	DLX	Tue, Jan 25, 2005	35.28	35.78	35.05	35.44
3192	NYSE	DLX	Mon, Jan 24, 2005	35.92	36.01	35.15	35.27
3191	NYSE	DLX	Fri, Jan 21, 2005	35.80	36.53	35.79	35.98
3190	NYSE	DLX	Thu, Jan 20, 2005	36.42	36.42	36.11	36.25
3189	NYSE	DLX	Wed, Jan 19, 2005	37.10	37.16	36.28	36.36
3188	NYSE	DLX	Tue, Jan 18, 2005	36.85	37.43	36.70	37.18
3187	NYSE	DLX	Fri, Jan 14, 2005	36.85	36.99	36.54	36.82
3186	NYSE	DLX	Thu, Jan 13, 2005	37.00	37.05	36.60	36.67
3185	NYSE	DLX	Wed, Jan 12, 2005	36.91	37.06	36.45	36.99
3184	NYSE	DLX	Tue, Jan 11, 2005	36.60	36.99	36.25	36.71
3183	NYSE	DLX	Mon, Jan 10, 2005	36.87	36.91	36.49	36.52
3182	NYSE	DLX	Fri, Jan 7, 2005	37.45	37.45	36.93	37.09
3181	NYSE	DLX	Thu, Jan 6, 2005	36.98	37.33	36.96	37.20
3180	NYSE	DLX	Wed, Jan 5, 2005	36.76	37.33	36.70	36.93
3179	NYSE	DLX	Tue, Jan 4, 2005	37.00	37.10	36.85	36.86
3178	NYSE	DLX	Mon, Jan 3, 2005	37.61	37.61	36.89	36.95
3177	NYSE	DLX	Fri, Dec 31, 2004	37.67	37.77	37.27	37.33
3176	NYSE	DLX	Thu, Dec 30, 2004	37.90	37.94	37.33	37.70
3175	NYSE	DLX	Wed, Dec 29, 2004	37.88	37.91	37.59	37.74
3174	NYSE	DLX	Tue, Dec 28, 2004	37.93	38.00	37.37	37.81
3173	NYSE	DLX	Mon, Dec 27, 2004	37.95	38.10	37.90	37.98
3172	NYSE	DLX	Thu, Dec 23, 2004	38.18	38.24	37.92	37.95
3171	NYSE	DLX	Wed, Dec 22, 2004	38.13	38.30	38.00	38.01
3170	NYSE	DLX	Tue, Dec 21, 2004	38.30	38.35	37.87	38.23
3169	NYSE	DLX	Mon, Dec 20, 2004	38.20	38.39	38.00	38.20
3168	NYSE	DLX	Fri, Dec 17, 2004	38.55	38.65	37.70	38.15
3167	NYSE	DLX	Thu, Dec 16, 2004	39.10	39.16	38.60	38.75
3166	NYSE	DLX	Wed, Dec 15, 2004	39.40	39.53	38.88	39.00
3165	NYSE	DLX	Tue, Dec 14, 2004	39.14	39.47	39.14	39.47
3164	NYSE	DLX	Mon, Dec 13, 2004	39.00	39.18	38.57	39.15
3163	NYSE	DLX	Fri, Dec 10, 2004	38.55	39.26	38.51	39.00
3162	NYSE	DLX	Thu, Dec 9, 2004	39.00	39.00	38.20	38.50
3161	NYSE	DLX	Wed, Dec 8, 2004	39.85	40.14	39.27	39.41
3160	NYSE	DLX	Tue, Dec 7, 2004	40.09	40.30	39.82	39.91
3159	NYSE	DLX	Mon, Dec 6, 2004	40.33	40.60	39.85	39.85
3158	NYSE	DLX	Fri, Dec 3, 2004	39.95	40.34	39.91	40.28
3157	NYSE	DLX	Thu, Dec 2, 2004	39.77	40.34	39.58	40.13
3156	NYSE	DLX	Wed, Dec 1, 2004	39.75	39.96	39.37	39.71
3155	NYSE	DLX	Tue, Nov 30, 2004	39.76	40.00	39.45	39.54
3154	NYSE	DLX	Mon, Nov 29, 2004	39.95	40.11	39.49	39.76
3153	NYSE	DLX	Fri, Nov 26, 2004	39.99	39.99	39.70	39.80
3152	NYSE	DLX	Wed, Nov 24, 2004	39.10	40.10	39.10	40.00
3151	NYSE	DLX	Tue, Nov 23, 2004	39.24	39.29	38.79	39.28
3150	NYSE	DLX	Mon, Nov 22, 2004	38.95	39.37	38.85	39.34
3149	NYSE	DLX	Fri, Nov 19, 2004	39.20	39.30	38.44	38.92
3148	NYSE	DLX	Thu, Nov 18, 2004	39.95	40.00	39.10	39.20
3147	NYSE	DLX	Wed, Nov 17, 2004	39.85	40.73	39.65	40.17
3146	NYSE	DLX	Tue, Nov 16, 2004	39.84	39.84	39.20	39.48
3145	NYSE	DLX	Mon, Nov 15, 2004	39.30	40.20	39.19	40.04
3144	NYSE	DLX	Fri, Nov 12, 2004	38.87	39.30	38.67	39.17
3143	NYSE	DLX	Thu, Nov 11, 2004	39.38	39.41	38.87	39.01
3142	NYSE	DLX	Wed, Nov 10, 2004	39.27	39.50	39.19	39.20
3141	NYSE	DLX	Tue, Nov 9, 2004	39.45	39.54	39.01	39.26
3140	NYSE	DLX	Mon, Nov 8, 2004	39.98	39.98	39.41	39.48
3139	NYSE	DLX	Fri, Nov 5, 2004	39.99	40.19	39.76	39.97
3138	NYSE	DLX	Thu, Nov 4, 2004	39.57	39.89	39.36	39.89
3137	NYSE	DLX	Wed, Nov 3, 2004	39.17	39.46	38.90	39.46
3136	NYSE	DLX	Tue, Nov 2, 2004	38.55	38.95	38.45	38.92
3135	NYSE	DLX	Mon, Nov 1, 2004	38.10	38.36	37.67	38.35
3134	NYSE	DLX	Fri, Oct 29, 2004	37.92	38.35	37.31	38.09
3133	NYSE	DLX	Thu, Oct 28, 2004	41.35	41.40	36.02	37.92
3132	NYSE	DLX	Wed, Oct 27, 2004	40.60	41.45	40.55	41.32
3131	NYSE	DLX	Tue, Oct 26, 2004	39.95	40.88	39.85	40.81
3130	NYSE	DLX	Mon, Oct 25, 2004	39.79	40.06	39.55	39.83
3129	NYSE	DLX	Fri, Oct 22, 2004	40.25	40.36	39.94	40.02
3128	NYSE	DLX	Thu, Oct 21, 2004	40.48	40.50	39.91	40.18
3127	NYSE	DLX	Wed, Oct 20, 2004	40.55	40.61	40.08	40.53
3126	NYSE	DLX	Tue, Oct 19, 2004	40.46	40.83	40.42	40.62
3125	NYSE	DLX	Mon, Oct 18, 2004	40.09	40.40	39.89	40.36
3124	NYSE	DLX	Fri, Oct 15, 2004	40.46	40.46	40.04	40.20
3123	NYSE	DLX	Thu, Oct 14, 2004	40.60	40.60	40.24	40.41
3122	NYSE	DLX	Wed, Oct 13, 2004	40.68	40.89	40.23	40.35
3121	NYSE	DLX	Tue, Oct 12, 2004	41.00	41.02	40.47	40.68
3120	NYSE	DLX	Mon, Oct 11, 2004	41.20	41.30	40.98	41.04
3119	NYSE	DLX	Fri, Oct 8, 2004	41.09	41.55	40.57	41.30
3118	NYSE	DLX	Thu, Oct 7, 2004	41.71	41.86	41.08	41.08
3117	NYSE	DLX	Wed, Oct 6, 2004	42.20	42.20	41.56	41.69
3116	NYSE	DLX	Tue, Oct 5, 2004	41.67	42.20	41.46	42.20
3115	NYSE	DLX	Mon, Oct 4, 2004	41.35	41.69	41.25	41.62
3114	NYSE	DLX	Fri, Oct 1, 2004	41.32	41.57	41.10	41.25
3113	NYSE	DLX	Thu, Sep 30, 2004	40.49	41.17	40.37	41.02
3112	NYSE	DLX	Wed, Sep 29, 2004	40.60	40.72	40.28	40.44
3111	NYSE	DLX	Tue, Sep 28, 2004	40.76	40.80	40.50	40.77
3110	NYSE	DLX	Mon, Sep 27, 2004	40.60	40.60	40.08	40.50
3109	NYSE	DLX	Fri, Sep 24, 2004	40.58	40.81	40.52	40.65
3108	NYSE	DLX	Thu, Sep 23, 2004	40.13	40.72	40.04	40.53
3107	NYSE	DLX	Wed, Sep 22, 2004	41.20	41.20	39.95	40.09
3106	NYSE	DLX	Tue, Sep 21, 2004	41.00	41.33	40.81	41.30
3105	NYSE	DLX	Mon, Sep 20, 2004	41.09	41.09	40.76	41.06
3104	NYSE	DLX	Fri, Sep 17, 2004	41.55	41.55	41.00	41.06
3103	NYSE	DLX	Thu, Sep 16, 2004	41.44	41.56	41.36	41.54
3102	NYSE	DLX	Wed, Sep 15, 2004	41.77	41.81	41.33	41.40
3101	NYSE	DLX	Tue, Sep 14, 2004	41.42	41.83	41.40	41.62
3100	NYSE	DLX	Mon, Sep 13, 2004	41.73	41.75	41.18	41.59
3099	NYSE	DLX	Fri, Sep 10, 2004	41.64	41.80	41.41	41.67
3098	NYSE	DLX	Thu, Sep 9, 2004	42.01	42.27	41.48	41.64
3097	NYSE	DLX	Wed, Sep 8, 2004	42.41	42.48	42.02	42.04
3096	NYSE	DLX	Tue, Sep 7, 2004	42.95	43.11	42.61	42.66
3095	NYSE	DLX	Fri, Sep 3, 2004	42.93	43.31	42.58	42.70
3094	NYSE	DLX	Thu, Sep 2, 2004	42.05	42.95	42.05	42.85
3093	NYSE	DLX	Wed, Sep 1, 2004	42.72	42.94	42.07	42.15
3092	NYSE	DLX	Tue, Aug 31, 2004	42.07	42.84	42.07	42.72
3091	NYSE	DLX	Mon, Aug 30, 2004	42.13	42.29	41.82	41.87
3090	NYSE	DLX	Fri, Aug 27, 2004	42.15	42.48	42.07	42.23
3089	NYSE	DLX	Thu, Aug 26, 2004	42.12	42.20	41.80	42.04
3088	NYSE	DLX	Wed, Aug 25, 2004	42.14	42.28	42.02	42.07
3087	NYSE	DLX	Tue, Aug 24, 2004	42.30	42.36	41.69	42.05
3086	NYSE	DLX	Mon, Aug 23, 2004	42.85	42.90	42.16	42.16
3085	NYSE	DLX	Fri, Aug 20, 2004	42.78	43.13	42.72	42.97
3084	NYSE	DLX	Thu, Aug 19, 2004	42.83	43.09	42.68	42.77
3083	NYSE	DLX	Wed, Aug 18, 2004	42.99	43.22	42.69	43.09
3082	NYSE	DLX	Tue, Aug 17, 2004	42.78	43.34	42.78	42.99
3081	NYSE	DLX	Mon, Aug 16, 2004	42.16	43.05	42.13	42.80
3080	NYSE	DLX	Fri, Aug 13, 2004	42.45	42.65	42.20	42.26
3079	NYSE	DLX	Thu, Aug 12, 2004	43.21	43.21	42.35	42.51
3078	NYSE	DLX	Wed, Aug 11, 2004	43.10	43.33	42.86	43.26
3077	NYSE	DLX	Tue, Aug 10, 2004	42.65	43.20	42.60	43.10
3076	NYSE	DLX	Mon, Aug 9, 2004	42.44	42.70	42.41	42.49
3075	NYSE	DLX	Fri, Aug 6, 2004	43.11	43.11	42.35	42.44
3074	NYSE	DLX	Thu, Aug 5, 2004	43.65	43.88	43.01	43.11
3073	NYSE	DLX	Wed, Aug 4, 2004	43.61	43.88	43.24	43.65
3072	NYSE	DLX	Tue, Aug 3, 2004	43.65	44.00	43.57	43.76
3071	NYSE	DLX	Mon, Aug 2, 2004	43.70	43.95	43.56	43.87
3070	NYSE	DLX	Fri, Jul 30, 2004	44.11	44.17	43.94	44.05
3069	NYSE	DLX	Thu, Jul 29, 2004	43.20	44.40	43.14	44.11
3068	NYSE	DLX	Wed, Jul 28, 2004	42.91	43.14	42.30	43.05
3067	NYSE	DLX	Tue, Jul 27, 2004	42.90	43.15	42.86	42.96
3066	NYSE	DLX	Mon, Jul 26, 2004	43.47	43.47	42.96	42.96
3065	NYSE	DLX	Fri, Jul 23, 2004	44.10	44.20	43.51	43.51
3064	NYSE	DLX	Thu, Jul 22, 2004	44.35	44.65	44.00	44.40
3063	NYSE	DLX	Wed, Jul 21, 2004	44.70	45.09	44.38	44.38
3062	NYSE	DLX	Tue, Jul 20, 2004	44.32	44.78	44.14	44.70
3061	NYSE	DLX	Mon, Jul 19, 2004	43.84	44.49	43.83	44.32
3060	NYSE	DLX	Fri, Jul 16, 2004	43.86	44.25	43.84	43.89
3059	NYSE	DLX	Thu, Jul 15, 2004	43.73	44.01	43.65	43.83
3058	NYSE	DLX	Wed, Jul 14, 2004	43.72	44.40	43.65	43.75
3057	NYSE	DLX	Tue, Jul 13, 2004	43.51	43.85	43.51	43.77
3056	NYSE	DLX	Mon, Jul 12, 2004	43.59	43.80	43.40	43.56
3055	NYSE	DLX	Fri, Jul 9, 2004	43.40	43.84	43.19	43.64
3054	NYSE	DLX	Thu, Jul 8, 2004	43.72	43.72	43.06	43.28
3053	NYSE	DLX	Wed, Jul 7, 2004	43.10	43.78	43.10	43.61
3052	NYSE	DLX	Tue, Jul 6, 2004	43.18	43.51	42.94	43.06
3051	NYSE	DLX	Fri, Jul 2, 2004	43.26	43.70	42.87	43.21
3050	NYSE	DLX	Thu, Jul 1, 2004	43.51	43.60	42.95	43.26
3049	NYSE	DLX	Wed, Jun 30, 2004	43.25	43.60	43.14	43.50
3048	NYSE	DLX	Tue, Jun 29, 2004	42.89	43.14	42.75	43.05
3047	NYSE	DLX	Mon, Jun 28, 2004	43.16	43.35	42.84	42.88
3046	NYSE	DLX	Fri, Jun 25, 2004	43.48	43.48	42.74	43.12
3045	NYSE	DLX	Thu, Jun 24, 2004	43.06	43.58	42.89	43.48
3044	NYSE	DLX	Wed, Jun 23, 2004	42.95	43.20	42.66	43.06
3043	NYSE	DLX	Tue, Jun 22, 2004	42.80	43.08	42.74	42.83
3042	NYSE	DLX	Mon, Jun 21, 2004	42.75	43.08	42.74	42.77
3041	NYSE	DLX	Fri, Jun 18, 2004	42.81	42.88	42.65	42.85
3040	NYSE	DLX	Thu, Jun 17, 2004	42.96	43.06	42.63	42.80
3039	NYSE	DLX	Wed, Jun 16, 2004	42.85	43.24	42.50	42.91
3038	NYSE	DLX	Tue, Jun 15, 2004	42.93	43.17	42.74	42.95
3037	NYSE	DLX	Mon, Jun 14, 2004	42.81	42.81	42.46	42.68
3036	NYSE	DLX	Thu, Jun 10, 2004	42.83	43.00	42.64	42.81
3035	NYSE	DLX	Wed, Jun 9, 2004	43.14	43.20	42.40	42.72
3034	NYSE	DLX	Tue, Jun 8, 2004	43.13	43.15	42.52	43.14
3033	NYSE	DLX	Mon, Jun 7, 2004	43.00	43.29	43.00	43.13
3032	NYSE	DLX	Fri, Jun 4, 2004	42.99	43.27	42.98	43.07
3031	NYSE	DLX	Thu, Jun 3, 2004	43.09	43.38	42.89	42.92
3030	NYSE	DLX	Wed, Jun 2, 2004	43.00	43.20	42.86	43.00
3029	NYSE	DLX	Tue, Jun 1, 2004	42.72	42.98	42.50	42.78
3028	NYSE	DLX	Fri, May 28, 2004	42.63	43.07	42.63	42.82
3027	NYSE	DLX	Thu, May 27, 2004	42.01	42.77	42.00	42.68
3026	NYSE	DLX	Wed, May 26, 2004	42.20	42.39	41.93	42.01
3025	NYSE	DLX	Tue, May 25, 2004	41.90	42.35	41.54	42.25
3024	NYSE	DLX	Mon, May 24, 2004	41.95	42.21	41.69	41.90
3023	NYSE	DLX	Fri, May 21, 2004	41.72	41.94	41.65	41.92
3022	NYSE	DLX	Thu, May 20, 2004	42.11	42.11	41.50	41.69
3021	NYSE	DLX	Wed, May 19, 2004	42.70	43.09	42.40	42.48
3020	NYSE	DLX	Tue, May 18, 2004	42.70	43.25	42.21	42.39
3019	NYSE	DLX	Mon, May 17, 2004	40.68	43.60	40.68	42.46
3018	NYSE	DLX	Fri, May 14, 2004	40.70	40.85	40.31	40.68
3017	NYSE	DLX	Thu, May 13, 2004	40.76	40.89	40.63	40.85
3016	NYSE	DLX	Wed, May 12, 2004	40.93	40.98	40.39	40.81
3015	NYSE	DLX	Tue, May 11, 2004	40.96	41.25	40.87	41.03
3014	NYSE	DLX	Mon, May 10, 2004	40.85	41.39	40.61	41.21
3013	NYSE	DLX	Fri, May 7, 2004	41.71	42.36	41.64	41.64
3012	NYSE	DLX	Thu, May 6, 2004	42.30	42.85	41.80	41.96
3011	NYSE	DLX	Wed, May 5, 2004	42.25	42.37	41.82	42.35
3010	NYSE	DLX	Tue, May 4, 2004	42.74	42.85	42.30	42.35
3009	NYSE	DLX	Mon, May 3, 2004	41.35	43.20	41.35	42.84
3008	NYSE	DLX	Fri, Apr 30, 2004	40.85	41.31	40.84	41.31
3007	NYSE	DLX	Thu, Apr 29, 2004	40.80	41.07	40.65	40.89
3006	NYSE	DLX	Wed, Apr 28, 2004	41.29	41.29	40.66	40.69
3005	NYSE	DLX	Tue, Apr 27, 2004	41.40	41.60	41.18	41.29
3004	NYSE	DLX	Mon, Apr 26, 2004	41.30	41.48	41.13	41.17
3003	NYSE	DLX	Fri, Apr 23, 2004	42.24	42.24	41.34	41.34
3002	NYSE	DLX	Thu, Apr 22, 2004	41.35	42.59	41.35	42.23
3001	NYSE	DLX	Wed, Apr 21, 2004	41.39	41.60	41.00	41.51
3000	NYSE	DLX	Tue, Apr 20, 2004	41.56	41.79	41.33	41.34
2999	NYSE	DLX	Mon, Apr 19, 2004	41.57	41.74	41.36	41.73
2998	NYSE	DLX	Fri, Apr 16, 2004	41.47	41.86	41.13	41.77
2997	NYSE	DLX	Thu, Apr 15, 2004	41.28	41.48	41.16	41.43
2996	NYSE	DLX	Wed, Apr 14, 2004	41.09	41.49	41.09	41.27
2995	NYSE	DLX	Tue, Apr 13, 2004	40.90	41.39	40.85	41.34
2994	NYSE	DLX	Mon, Apr 12, 2004	40.63	40.96	40.60	40.82
2993	NYSE	DLX	Thu, Apr 8, 2004	41.00	41.10	40.42	40.67
2992	NYSE	DLX	Wed, Apr 7, 2004	41.26	41.34	40.40	40.93
2991	NYSE	DLX	Tue, Apr 6, 2004	40.75	41.37	40.60	41.20
2990	NYSE	DLX	Mon, Apr 5, 2004	40.65	40.87	40.40	40.69
2989	NYSE	DLX	Fri, Apr 2, 2004	40.39	40.98	40.34	40.80
2988	NYSE	DLX	Thu, Apr 1, 2004	40.25	40.42	40.05	40.19
2987	NYSE	DLX	Wed, Mar 31, 2004	40.26	40.38	39.87	40.10
2986	NYSE	DLX	Tue, Mar 30, 2004	40.30	40.43	40.00	40.24
2985	NYSE	DLX	Mon, Mar 29, 2004	39.75	40.43	39.61	40.34
2984	NYSE	DLX	Fri, Mar 26, 2004	39.45	39.84	39.34	39.40
2983	NYSE	DLX	Thu, Mar 25, 2004	39.17	39.22	38.88	39.14
2982	NYSE	DLX	Wed, Mar 24, 2004	39.15	39.38	38.93	38.93
2981	NYSE	DLX	Tue, Mar 23, 2004	38.90	39.27	38.90	39.16
2980	NYSE	DLX	Mon, Mar 22, 2004	39.45	39.53	38.74	38.90
2979	NYSE	DLX	Fri, Mar 19, 2004	39.56	39.97	39.26	39.65
2978	NYSE	DLX	Thu, Mar 18, 2004	39.48	39.66	39.01	39.56
2977	NYSE	DLX	Wed, Mar 17, 2004	38.90	39.37	38.88	39.33
2976	NYSE	DLX	Tue, Mar 16, 2004	38.70	39.00	38.59	38.91
2975	NYSE	DLX	Mon, Mar 15, 2004	38.98	38.98	38.47	38.66
2974	NYSE	DLX	Fri, Mar 12, 2004	38.80	39.02	38.61	38.93
2973	NYSE	DLX	Thu, Mar 11, 2004	39.25	39.35	38.71	38.80
2972	NYSE	DLX	Wed, Mar 10, 2004	39.60	39.69	39.25	39.25
2971	NYSE	DLX	Tue, Mar 9, 2004	39.64	39.65	39.46	39.65
2970	NYSE	DLX	Mon, Mar 8, 2004	39.66	39.89	39.60	39.74
2969	NYSE	DLX	Fri, Mar 5, 2004	39.50	39.89	39.36	39.81
2968	NYSE	DLX	Thu, Mar 4, 2004	39.50	39.88	39.48	39.75
2967	NYSE	DLX	Wed, Mar 3, 2004	39.55	39.70	39.27	39.63
2966	NYSE	DLX	Tue, Mar 2, 2004	39.80	39.98	39.52	39.60
2965	NYSE	DLX	Mon, Mar 1, 2004	39.38	39.88	39.25	39.73
2964	NYSE	DLX	Fri, Feb 27, 2004	39.18	39.65	39.09	39.38
2963	NYSE	DLX	Thu, Feb 26, 2004	39.15	39.20	38.98	38.99
2962	NYSE	DLX	Wed, Feb 25, 2004	38.98	39.20	38.70	38.98
2961	NYSE	DLX	Tue, Feb 24, 2004	38.80	39.04	38.60	38.78
2960	NYSE	DLX	Mon, Feb 23, 2004	39.32	39.43	38.72	38.80
2959	NYSE	DLX	Fri, Feb 20, 2004	39.74	39.74	39.04	39.11
2958	NYSE	DLX	Thu, Feb 19, 2004	39.70	39.81	39.55	39.55
2957	NYSE	DLX	Wed, Feb 18, 2004	39.65	39.80	39.42	39.75
2956	NYSE	DLX	Tue, Feb 17, 2004	39.90	39.95	39.46	39.61
2955	NYSE	DLX	Fri, Feb 13, 2004	39.35	39.65	39.02	39.14
2954	NYSE	DLX	Thu, Feb 12, 2004	39.95	40.02	39.48	39.53
2953	NYSE	DLX	Wed, Feb 11, 2004	39.56	40.15	39.34	40.07
2952	NYSE	DLX	Tue, Feb 10, 2004	39.20	39.66	39.20	39.51
2951	NYSE	DLX	Mon, Feb 9, 2004	39.03	39.21	38.88	38.98
2950	NYSE	DLX	Fri, Feb 6, 2004	39.20	39.36	38.79	39.18
2949	NYSE	DLX	Thu, Feb 5, 2004	39.02	39.43	38.91	39.20
2948	NYSE	DLX	Wed, Feb 4, 2004	39.00	39.30	38.96	39.03
2947	NYSE	DLX	Tue, Feb 3, 2004	39.90	40.05	38.93	39.00
2946	NYSE	DLX	Mon, Feb 2, 2004	40.55	40.55	39.84	39.86
2945	NYSE	DLX	Fri, Jan 30, 2004	40.05	40.46	39.84	40.39
2944	NYSE	DLX	Thu, Jan 29, 2004	41.05	41.05	39.09	39.92
2943	NYSE	DLX	Wed, Jan 28, 2004	42.10	42.16	40.80	41.11
2942	NYSE	DLX	Tue, Jan 27, 2004	42.35	42.58	42.03	42.23
2941	NYSE	DLX	Mon, Jan 26, 2004	42.19	42.34	42.01	42.30
2940	NYSE	DLX	Fri, Jan 23, 2004	41.46	42.47	41.46	42.47
2939	NYSE	DLX	Thu, Jan 22, 2004	41.15	41.33	40.70	41.22
2938	NYSE	DLX	Wed, Jan 21, 2004	41.41	41.54	40.99	41.17
2937	NYSE	DLX	Tue, Jan 20, 2004	41.82	41.83	41.16	41.16
2936	NYSE	DLX	Fri, Jan 16, 2004	42.00	42.47	41.98	42.01
2935	NYSE	DLX	Thu, Jan 15, 2004	42.15	42.30	41.92	42.04
2934	NYSE	DLX	Wed, Jan 14, 2004	42.20	42.30	41.81	42.01
2933	NYSE	DLX	Tue, Jan 13, 2004	41.76	42.15	41.73	41.99
2932	NYSE	DLX	Mon, Jan 12, 2004	41.93	42.23	41.56	41.66
2931	NYSE	DLX	Fri, Jan 9, 2004	42.52	42.52	42.00	42.03
2930	NYSE	DLX	Thu, Jan 8, 2004	42.38	42.53	42.00	42.52
2929	NYSE	DLX	Wed, Jan 7, 2004	42.25	42.91	42.03	42.23
2928	NYSE	DLX	Tue, Jan 6, 2004	41.45	42.34	41.42	42.30
2927	NYSE	DLX	Mon, Jan 5, 2004	40.95	41.45	40.92	41.19
2926	NYSE	DLX	Fri, Jan 2, 2004	41.25	41.39	40.70	40.79
2925	NYSE	DLX	Wed, Dec 31, 2003	41.55	41.73	40.85	41.33
2924	NYSE	DLX	Tue, Dec 30, 2003	41.90	41.90	41.37	41.43
2923	NYSE	DLX	Mon, Dec 29, 2003	41.00	41.79	40.90	41.74
2922	NYSE	DLX	Fri, Dec 26, 2003	40.64	40.87	40.64	40.82
2921	NYSE	DLX	Wed, Dec 24, 2003	40.69	41.16	40.60	40.69
2920	NYSE	DLX	Tue, Dec 23, 2003	40.90	41.15	40.59	40.69
2919	NYSE	DLX	Mon, Dec 22, 2003	40.16	40.96	40.09	40.96
2918	NYSE	DLX	Fri, Dec 19, 2003	39.85	40.32	39.40	40.32
2917	NYSE	DLX	Thu, Dec 18, 2003	39.67	39.99	39.67	39.90
2916	NYSE	DLX	Wed, Dec 17, 2003	39.81	39.97	39.50	39.65
2915	NYSE	DLX	Tue, Dec 16, 2003	39.99	39.99	39.52	39.82
2914	NYSE	DLX	Mon, Dec 15, 2003	40.15	40.35	39.66	39.77
2913	NYSE	DLX	Fri, Dec 12, 2003	40.18	40.18	39.65	39.99
2912	NYSE	DLX	Thu, Dec 11, 2003	39.76	40.16	39.76	39.98
2911	NYSE	DLX	Wed, Dec 10, 2003	40.09	40.09	39.70	39.81
2910	NYSE	DLX	Tue, Dec 9, 2003	40.55	40.55	39.92	40.02
2909	NYSE	DLX	Mon, Dec 8, 2003	40.65	40.97	40.30	40.35
2908	NYSE	DLX	Fri, Dec 5, 2003	41.25	41.25	40.52	40.75
2907	NYSE	DLX	Thu, Dec 4, 2003	41.28	41.44	41.23	41.40
2906	NYSE	DLX	Wed, Dec 3, 2003	41.30	41.78	41.19	41.28
2905	NYSE	DLX	Tue, Dec 2, 2003	41.28	41.49	41.12	41.18
2904	NYSE	DLX	Mon, Dec 1, 2003	41.20	41.59	41.20	41.53
2903	NYSE	DLX	Fri, Nov 28, 2003	41.24	41.30	41.13	41.20
2902	NYSE	DLX	Wed, Nov 26, 2003	40.80	41.26	40.79	41.19
2901	NYSE	DLX	Tue, Nov 25, 2003	40.27	40.98	40.24	40.83
2900	NYSE	DLX	Mon, Nov 24, 2003	39.67	40.54	39.67	40.37
2899	NYSE	DLX	Fri, Nov 21, 2003	39.20	39.89	39.17	39.67
2898	NYSE	DLX	Thu, Nov 20, 2003	38.52	39.15	38.52	38.99
2897	NYSE	DLX	Wed, Nov 19, 2003	39.10	39.10	38.51	38.60
2896	NYSE	DLX	Tue, Nov 18, 2003	39.33	39.45	38.83	38.90
2895	NYSE	DLX	Mon, Nov 17, 2003	40.39	40.39	39.06	39.23
2894	NYSE	DLX	Fri, Nov 14, 2003	40.78	40.80	40.38	40.38
2893	NYSE	DLX	Thu, Nov 13, 2003	41.13	41.13	40.82	40.83
2892	NYSE	DLX	Wed, Nov 12, 2003	40.90	41.71	40.90	41.50
2891	NYSE	DLX	Tue, Nov 11, 2003	40.94	41.09	40.80	40.81
2890	NYSE	DLX	Mon, Nov 10, 2003	41.57	41.81	40.85	40.85
2889	NYSE	DLX	Fri, Nov 7, 2003	41.25	41.75	41.18	41.57
2888	NYSE	DLX	Thu, Nov 6, 2003	40.90	41.10	40.75	41.08
2887	NYSE	DLX	Wed, Nov 5, 2003	40.51	41.09	40.38	40.94
2886	NYSE	DLX	Tue, Nov 4, 2003	40.80	40.80	40.47	40.50
2885	NYSE	DLX	Mon, Nov 3, 2003	40.60	41.10	40.52	40.75
2884	NYSE	DLX	Fri, Oct 31, 2003	40.75	40.77	40.37	40.37
2883	NYSE	DLX	Thu, Oct 30, 2003	40.90	41.09	40.47	40.59
2882	NYSE	DLX	Wed, Oct 29, 2003	40.45	40.50	40.18	40.29
2881	NYSE	DLX	Tue, Oct 28, 2003	40.04	40.40	39.88	40.29
2880	NYSE	DLX	Mon, Oct 27, 2003	40.00	40.44	39.70	39.79
2879	NYSE	DLX	Fri, Oct 24, 2003	39.70	39.92	39.61	39.81
2878	NYSE	DLX	Thu, Oct 23, 2003	39.31	40.10	39.31	39.84
2877	NYSE	DLX	Wed, Oct 22, 2003	39.70	39.98	39.40	39.84
2876	NYSE	DLX	Tue, Oct 21, 2003	39.92	40.10	39.84	39.85
2875	NYSE	DLX	Mon, Oct 20, 2003	40.10	40.26	39.81	40.07
2874	NYSE	DLX	Fri, Oct 17, 2003	39.25	40.50	39.24	39.87
2873	NYSE	DLX	Thu, Oct 16, 2003	40.85	40.86	39.05	39.29
2872	NYSE	DLX	Wed, Oct 15, 2003	41.03	41.44	40.93	41.00
2871	NYSE	DLX	Tue, Oct 14, 2003	41.26	41.26	41.00	41.03
2870	NYSE	DLX	Mon, Oct 13, 2003	41.40	41.53	41.20	41.25
2869	NYSE	DLX	Fri, Oct 10, 2003	41.25	41.52	40.99	41.20
2868	NYSE	DLX	Thu, Oct 9, 2003	41.70	41.80	41.02	41.15
2867	NYSE	DLX	Wed, Oct 8, 2003	42.21	42.21	41.63	41.63
2866	NYSE	DLX	Tue, Oct 7, 2003	41.60	42.19	41.60	42.12
2865	NYSE	DLX	Mon, Oct 6, 2003	41.37	41.96	41.37	41.73
2864	NYSE	DLX	Fri, Oct 3, 2003	41.15	41.92	41.07	41.47
2863	NYSE	DLX	Thu, Oct 2, 2003	40.70	41.25	40.48	41.05
2862	NYSE	DLX	Wed, Oct 1, 2003	40.25	40.57	40.00	40.57
2861	NYSE	DLX	Tue, Sep 30, 2003	40.00	40.50	39.89	40.14
2860	NYSE	DLX	Mon, Sep 29, 2003	39.97	40.39	39.97	40.22
2859	NYSE	DLX	Fri, Sep 26, 2003	40.58	40.72	39.93	39.96
2858	NYSE	DLX	Thu, Sep 25, 2003	40.91	41.07	40.57	40.57
2857	NYSE	DLX	Wed, Sep 24, 2003	41.52	41.75	40.86	40.86
2856	NYSE	DLX	Tue, Sep 23, 2003	41.45	41.85	41.10	41.57
2855	NYSE	DLX	Mon, Sep 22, 2003	41.84	41.87	41.53	41.70
2854	NYSE	DLX	Fri, Sep 19, 2003	41.79	42.21	41.53	42.14
2853	NYSE	DLX	Thu, Sep 18, 2003	41.74	42.05	41.55	41.94
2852	NYSE	DLX	Wed, Sep 17, 2003	41.65	41.86	41.52	41.59
2851	NYSE	DLX	Tue, Sep 16, 2003	41.77	41.77	41.20	41.59
2850	NYSE	DLX	Mon, Sep 15, 2003	42.00	42.00	41.48	41.77
2849	NYSE	DLX	Fri, Sep 12, 2003	42.17	42.35	42.10	42.17
2848	NYSE	DLX	Thu, Sep 11, 2003	42.05	42.33	42.05	42.15
2847	NYSE	DLX	Wed, Sep 10, 2003	42.13	42.20	41.80	42.13
2846	NYSE	DLX	Tue, Sep 9, 2003	42.50	42.58	42.12	42.13
2845	NYSE	DLX	Mon, Sep 8, 2003	42.83	43.14	42.59	42.73
2844	NYSE	DLX	Fri, Sep 5, 2003	43.15	43.39	42.80	42.88
2843	NYSE	DLX	Thu, Sep 4, 2003	43.41	43.41	42.85	43.25
2842	NYSE	DLX	Wed, Sep 3, 2003	43.56	43.80	43.34	43.41
2841	NYSE	DLX	Tue, Sep 2, 2003	42.90	43.66	42.71	43.66
2840	NYSE	DLX	Fri, Aug 29, 2003	42.40	42.86	42.30	42.70
2839	NYSE	DLX	Thu, Aug 28, 2003	42.46	42.68	41.92	42.54
2838	NYSE	DLX	Wed, Aug 27, 2003	42.75	42.78	42.35	42.46
2837	NYSE	DLX	Tue, Aug 26, 2003	42.62	42.90	42.30	42.75
2836	NYSE	DLX	Mon, Aug 25, 2003	43.00	43.10	42.75	42.82
2835	NYSE	DLX	Fri, Aug 22, 2003	43.90	44.03	43.20	43.22
2834	NYSE	DLX	Thu, Aug 21, 2003	43.50	44.04	43.43	43.57
2833	NYSE	DLX	Wed, Aug 20, 2003	43.40	43.74	43.37	43.39
2832	NYSE	DLX	Tue, Aug 19, 2003	43.60	43.75	43.25	43.44
2831	NYSE	DLX	Mon, Aug 18, 2003	43.15	43.49	42.99	43.27
2830	NYSE	DLX	Fri, Aug 15, 2003	42.89	42.94	42.50	42.90
2829	NYSE	DLX	Thu, Aug 14, 2003	42.45	42.91	42.25	42.79
2828	NYSE	DLX	Wed, Aug 13, 2003	42.99	43.20	42.62	42.74
2827	NYSE	DLX	Tue, Aug 12, 2003	43.00	43.00	42.41	42.74
2826	NYSE	DLX	Mon, Aug 11, 2003	43.50	43.55	42.95	43.05
2825	NYSE	DLX	Fri, Aug 8, 2003	43.20	43.40	42.90	43.30
2824	NYSE	DLX	Thu, Aug 7, 2003	43.39	43.40	42.95	43.07
2823	NYSE	DLX	Wed, Aug 6, 2003	42.46	43.66	42.30	43.32
2822	NYSE	DLX	Tue, Aug 5, 2003	43.13	43.13	42.45	42.45
2821	NYSE	DLX	Mon, Aug 4, 2003	43.20	43.30	42.43	43.03
2820	NYSE	DLX	Fri, Aug 1, 2003	44.40	44.50	43.38	43.70
2819	NYSE	DLX	Thu, Jul 31, 2003	45.29	45.29	44.40	44.40
2818	NYSE	DLX	Wed, Jul 30, 2003	45.20	45.54	44.90	45.04
2817	NYSE	DLX	Tue, Jul 29, 2003	46.01	46.06	45.04	45.04
2816	NYSE	DLX	Mon, Jul 28, 2003	46.07	46.48	46.00	46.00
2815	NYSE	DLX	Fri, Jul 25, 2003	45.59	46.31	45.36	46.07
2814	NYSE	DLX	Thu, Jul 24, 2003	45.28	45.69	45.03	45.17
2813	NYSE	DLX	Wed, Jul 23, 2003	45.40	45.50	44.85	45.28
2812	NYSE	DLX	Tue, Jul 22, 2003	45.40	45.55	44.83	45.22
2811	NYSE	DLX	Mon, Jul 21, 2003	46.31	46.31	45.19	45.23
2810	NYSE	DLX	Fri, Jul 18, 2003	45.98	46.60	45.51	46.30
2809	NYSE	DLX	Thu, Jul 17, 2003	47.50	47.53	45.95	45.97
2808	NYSE	DLX	Wed, Jul 16, 2003	47.63	48.10	47.62	48.10
2807	NYSE	DLX	Tue, Jul 15, 2003	47.44	47.99	47.40	47.73
2806	NYSE	DLX	Mon, Jul 14, 2003	47.59	48.00	47.37	47.44
2805	NYSE	DLX	Fri, Jul 11, 2003	47.11	47.90	47.11	47.58
2804	NYSE	DLX	Thu, Jul 10, 2003	47.06	47.37	46.76	47.12
2803	NYSE	DLX	Wed, Jul 9, 2003	47.25	47.60	46.77	47.06
2802	NYSE	DLX	Tue, Jul 8, 2003	46.90	47.43	46.80	47.35
2801	NYSE	DLX	Mon, Jul 7, 2003	46.74	47.20	46.74	46.91
2800	NYSE	DLX	Thu, Jul 3, 2003	46.10	46.79	46.00	46.49
2799	NYSE	DLX	Wed, Jul 2, 2003	45.25	45.75	45.25	45.56
2798	NYSE	DLX	Tue, Jul 1, 2003	44.80	45.30	44.50	45.30
2797	NYSE	DLX	Mon, Jun 30, 2003	44.60	45.20	44.41	44.80
2796	NYSE	DLX	Fri, Jun 27, 2003	44.79	45.04	44.35	44.35
2795	NYSE	DLX	Thu, Jun 26, 2003	44.50	44.87	44.30	44.84
2794	NYSE	DLX	Wed, Jun 25, 2003	45.45	45.55	44.73	44.90
2793	NYSE	DLX	Tue, Jun 24, 2003	45.16	45.70	45.16	45.55
2792	NYSE	DLX	Mon, Jun 23, 2003	45.86	45.86	45.23	45.41
2791	NYSE	DLX	Fri, Jun 20, 2003	45.81	46.00	45.74	45.86
2790	NYSE	DLX	Thu, Jun 19, 2003	46.55	46.58	45.90	45.91
2789	NYSE	DLX	Wed, Jun 18, 2003	46.65	47.05	46.41	46.55
2788	NYSE	DLX	Tue, Jun 17, 2003	47.00	47.05	46.48	46.66
2787	NYSE	DLX	Mon, Jun 16, 2003	46.74	47.14	46.49	47.12
2786	NYSE	DLX	Fri, Jun 13, 2003	47.00	47.19	46.43	46.74
2785	NYSE	DLX	Thu, Jun 12, 2003	46.99	47.36	46.92	47.27
2784	NYSE	DLX	Wed, Jun 11, 2003	47.35	47.35	46.84	47.10
2783	NYSE	DLX	Tue, Jun 10, 2003	47.00	47.22	46.64	47.16
2782	NYSE	DLX	Mon, Jun 9, 2003	47.70	47.70	46.64	46.79
2781	NYSE	DLX	Fri, Jun 6, 2003	48.10	48.45	47.39	47.70
2780	NYSE	DLX	Thu, Jun 5, 2003	48.46	48.46	47.60	47.98
2779	NYSE	DLX	Wed, Jun 4, 2003	47.05	48.41	46.98	48.35
2778	NYSE	DLX	Tue, Jun 3, 2003	47.36	47.40	46.70	47.14
2777	NYSE	DLX	Mon, Jun 2, 2003	47.00	47.71	46.90	47.61
2776	NYSE	DLX	Fri, May 30, 2003	46.40	47.00	46.31	46.97
2775	NYSE	DLX	Thu, May 29, 2003	46.43	46.46	45.89	46.05
2774	NYSE	DLX	Wed, May 28, 2003	46.08	46.78	46.00	46.49
2773	NYSE	DLX	Tue, May 27, 2003	45.60	46.10	45.48	46.08
2772	NYSE	DLX	Fri, May 23, 2003	45.33	45.84	45.23	45.71
2771	NYSE	DLX	Thu, May 22, 2003	44.98	45.53	44.95	45.34
2770	NYSE	DLX	Wed, May 21, 2003	44.51	45.10	44.47	45.08
2769	NYSE	DLX	Tue, May 20, 2003	44.50	44.78	44.37	44.51
2768	NYSE	DLX	Mon, May 19, 2003	44.90	44.90	44.46	44.47
2767	NYSE	DLX	Fri, May 16, 2003	45.13	45.35	44.73	45.04
2766	NYSE	DLX	Thu, May 15, 2003	44.60	45.18	44.40	45.18
2765	NYSE	DLX	Wed, May 14, 2003	44.70	44.79	44.35	44.64
2764	NYSE	DLX	Tue, May 13, 2003	44.75	44.94	44.56	44.62
2763	NYSE	DLX	Mon, May 12, 2003	44.50	44.92	44.35	44.75
2762	NYSE	DLX	Fri, May 9, 2003	44.20	44.64	44.15	44.45
2761	NYSE	DLX	Thu, May 8, 2003	44.10	44.48	44.09	44.14
2760	NYSE	DLX	Wed, May 7, 2003	44.00	44.93	44.00	44.55
2759	NYSE	DLX	Tue, May 6, 2003	44.60	44.80	44.19	44.25
2758	NYSE	DLX	Mon, May 5, 2003	44.77	45.06	44.66	44.87
2757	NYSE	DLX	Fri, May 2, 2003	44.32	44.90	44.30	44.82
2756	NYSE	DLX	Thu, May 1, 2003	44.02	44.55	43.47	44.42
2755	NYSE	DLX	Wed, Apr 30, 2003	44.20	44.47	43.92	44.01
2754	NYSE	DLX	Tue, Apr 29, 2003	44.15	44.52	44.02	44.28
2753	NYSE	DLX	Mon, Apr 28, 2003	43.41	44.64	43.30	44.30
2752	NYSE	DLX	Fri, Apr 25, 2003	43.32	43.63	43.32	43.41
2751	NYSE	DLX	Thu, Apr 24, 2003	43.48	43.69	43.21	43.35
2750	NYSE	DLX	Wed, Apr 23, 2003	42.89	43.71	42.80	43.48
2749	NYSE	DLX	Tue, Apr 22, 2003	42.27	43.17	41.85	42.94
2748	NYSE	DLX	Mon, Apr 21, 2003	42.92	43.02	42.18	42.26
2747	NYSE	DLX	Thu, Apr 17, 2003	42.70	43.00	42.29	42.96
2746	NYSE	DLX	Wed, Apr 16, 2003	43.32	43.55	42.64	42.75
2745	NYSE	DLX	Tue, Apr 15, 2003	43.46	43.91	42.97	43.32
2744	NYSE	DLX	Mon, Apr 14, 2003	42.73	43.61	42.63	43.46
2743	NYSE	DLX	Fri, Apr 11, 2003	42.50	42.91	42.09	42.38
2742	NYSE	DLX	Thu, Apr 10, 2003	41.80	42.48	41.80	42.27
2741	NYSE	DLX	Wed, Apr 9, 2003	41.87	42.40	41.55	41.55
2740	NYSE	DLX	Tue, Apr 8, 2003	41.30	42.26	41.30	41.91
2739	NYSE	DLX	Mon, Apr 7, 2003	41.70	42.54	41.35	41.40
2738	NYSE	DLX	Fri, Apr 4, 2003	41.00	41.58	40.95	41.20
2737	NYSE	DLX	Thu, Apr 3, 2003	40.62	41.29	40.45	40.82
2736	NYSE	DLX	Wed, Apr 2, 2003	40.71	41.14	40.50	40.72
2735	NYSE	DLX	Tue, Apr 1, 2003	40.13	40.93	40.00	40.46
2734	NYSE	DLX	Mon, Mar 31, 2003	39.90	40.70	39.46	40.13
2733	NYSE	DLX	Fri, Mar 28, 2003	39.50	40.10	39.50	40.01
2732	NYSE	DLX	Thu, Mar 27, 2003	39.70	39.97	39.10	39.61
2731	NYSE	DLX	Wed, Mar 26, 2003	39.83	40.01	39.26	39.70
2730	NYSE	DLX	Tue, Mar 25, 2003	39.42	40.06	39.20	39.78
2729	NYSE	DLX	Mon, Mar 24, 2003	39.80	39.80	38.92	39.29
2728	NYSE	DLX	Fri, Mar 21, 2003	38.40	39.95	38.27	39.87
2727	NYSE	DLX	Thu, Mar 20, 2003	39.02	39.02	38.24	38.35
2726	NYSE	DLX	Wed, Mar 19, 2003	38.73	39.15	38.59	39.01
2725	NYSE	DLX	Tue, Mar 18, 2003	38.91	38.95	38.25	38.73
2724	NYSE	DLX	Mon, Mar 17, 2003	37.50	38.84	37.21	38.84
2723	NYSE	DLX	Fri, Mar 14, 2003	37.15	37.75	36.95	37.65
2722	NYSE	DLX	Thu, Mar 13, 2003	37.79	37.79	35.14	37.22
2721	NYSE	DLX	Wed, Mar 12, 2003	37.47	37.83	37.25	37.78
2720	NYSE	DLX	Tue, Mar 11, 2003	38.54	38.54	37.62	37.72
2719	NYSE	DLX	Mon, Mar 10, 2003	39.35	39.35	38.50	38.54
2718	NYSE	DLX	Fri, Mar 7, 2003	38.57	39.50	38.35	39.50
2717	NYSE	DLX	Thu, Mar 6, 2003	38.88	38.93	38.50	38.82
2716	NYSE	DLX	Wed, Mar 5, 2003	38.35	38.92	38.26	38.92
2715	NYSE	DLX	Tue, Mar 4, 2003	39.28	39.32	38.46	38.48
2714	NYSE	DLX	Mon, Mar 3, 2003	40.30	40.56	39.14	39.37
2713	NYSE	DLX	Fri, Feb 28, 2003	40.00	40.47	39.90	40.30
2712	NYSE	DLX	Thu, Feb 27, 2003	39.57	40.00	39.50	39.95
2711	NYSE	DLX	Wed, Feb 26, 2003	39.65	39.77	39.20	39.32
2710	NYSE	DLX	Tue, Feb 25, 2003	38.91	39.72	38.70	39.64
2709	NYSE	DLX	Mon, Feb 24, 2003	40.16	40.18	39.13	39.16
2708	NYSE	DLX	Fri, Feb 21, 2003	39.80	40.25	39.65	40.15
2707	NYSE	DLX	Thu, Feb 20, 2003	39.92	39.96	39.52	39.63
2706	NYSE	DLX	Wed, Feb 19, 2003	39.63	39.92	39.22	39.67
2705	NYSE	DLX	Tue, Feb 18, 2003	39.00	39.89	39.00	39.62
2704	NYSE	DLX	Fri, Feb 14, 2003	38.51	39.13	38.15	39.13
2703	NYSE	DLX	Thu, Feb 13, 2003	38.90	38.93	37.95	38.50
2702	NYSE	DLX	Wed, Feb 12, 2003	39.64	39.84	39.10	39.10
2701	NYSE	DLX	Tue, Feb 11, 2003	40.40	40.41	39.76	39.79
2700	NYSE	DLX	Mon, Feb 10, 2003	39.77	40.42	39.77	40.20
2699	NYSE	DLX	Fri, Feb 7, 2003	40.41	40.50	39.60	39.60
2698	NYSE	DLX	Thu, Feb 6, 2003	40.52	40.77	40.12	40.16
2697	NYSE	DLX	Wed, Feb 5, 2003	40.12	40.99	39.87	40.51
2696	NYSE	DLX	Tue, Feb 4, 2003	40.31	40.33	39.70	39.87
2695	NYSE	DLX	Mon, Feb 3, 2003	40.49	40.72	40.24	40.31
2694	NYSE	DLX	Fri, Jan 31, 2003	38.90	40.35	38.75	40.24
2693	NYSE	DLX	Thu, Jan 30, 2003	40.05	41.25	38.90	38.90
2692	NYSE	DLX	Wed, Jan 29, 2003	39.91	40.40	39.71	40.25
2691	NYSE	DLX	Tue, Jan 28, 2003	39.29	40.22	39.29	39.99
2690	NYSE	DLX	Mon, Jan 27, 2003	39.41	39.90	39.29	39.29
2689	NYSE	DLX	Fri, Jan 24, 2003	39.30	39.80	39.30	39.51
2688	NYSE	DLX	Thu, Jan 23, 2003	38.70	39.83	38.55	39.49
2687	NYSE	DLX	Wed, Jan 22, 2003	39.23	39.28	38.45	38.46
2686	NYSE	DLX	Tue, Jan 21, 2003	39.80	40.15	39.16	39.23
2685	NYSE	DLX	Fri, Jan 17, 2003	40.40	40.71	39.82	39.82
2684	NYSE	DLX	Thu, Jan 16, 2003	40.20	40.71	40.07	40.43
2683	NYSE	DLX	Wed, Jan 15, 2003	40.05	40.23	40.00	40.21
2682	NYSE	DLX	Tue, Jan 14, 2003	40.90	41.10	40.11	40.26
2681	NYSE	DLX	Mon, Jan 13, 2003	41.32	41.61	40.83	40.95
2680	NYSE	DLX	Fri, Jan 10, 2003	41.50	42.24	41.08	41.31
2679	NYSE	DLX	Thu, Jan 9, 2003	41.65	42.22	41.65	41.89
2678	NYSE	DLX	Wed, Jan 8, 2003	42.10	42.10	41.48	41.63
2677	NYSE	DLX	Tue, Jan 7, 2003	42.00	42.52	41.55	42.16
2676	NYSE	DLX	Mon, Jan 6, 2003	42.10	42.10	41.76	42.04
2675	NYSE	DLX	Fri, Jan 3, 2003	42.00	42.00	41.60	41.83
2674	NYSE	DLX	Thu, Jan 2, 2003	42.00	42.09	41.62	42.06
2673	NYSE	DLX	Tue, Dec 31, 2002	41.74	42.24	41.33	42.10
2672	NYSE	DLX	Mon, Dec 30, 2002	41.30	41.46	41.27	41.34
2671	NYSE	DLX	Fri, Dec 27, 2002	41.80	41.94	41.34	41.36
2670	NYSE	DLX	Thu, Dec 26, 2002	41.60	42.53	41.59	41.71
2669	NYSE	DLX	Tue, Dec 24, 2002	41.70	41.79	41.50	41.53
2668	NYSE	DLX	Mon, Dec 23, 2002	41.71	41.89	41.30	41.60
2667	NYSE	DLX	Fri, Dec 20, 2002	40.20	41.92	40.20	41.70
2666	NYSE	DLX	Thu, Dec 19, 2002	40.40	40.80	40.00	40.09
2665	NYSE	DLX	Wed, Dec 18, 2002	40.85	41.06	40.21	40.40
2664	NYSE	DLX	Tue, Dec 17, 2002	41.10	41.25	40.75	40.85
2663	NYSE	DLX	Mon, Dec 16, 2002	40.70	41.48	40.59	40.89
2662	NYSE	DLX	Fri, Dec 13, 2002	41.90	42.12	40.92	41.00
2661	NYSE	DLX	Thu, Dec 12, 2002	41.87	42.22	41.75	41.99
2660	NYSE	DLX	Wed, Dec 11, 2002	42.10	42.30	41.80	41.86
2659	NYSE	DLX	Tue, Dec 10, 2002	42.47	42.65	41.87	42.23
2658	NYSE	DLX	Mon, Dec 9, 2002	43.71	43.71	42.45	42.45
2657	NYSE	DLX	Fri, Dec 6, 2002	42.56	43.95	42.35	43.81
2656	NYSE	DLX	Thu, Dec 5, 2002	42.35	43.00	42.35	42.55
2655	NYSE	DLX	Wed, Dec 4, 2002	41.40	42.59	41.05	42.40
2654	NYSE	DLX	Tue, Dec 3, 2002	42.25	42.35	41.29	41.40
2653	NYSE	DLX	Mon, Dec 2, 2002	43.61	43.65	42.30	42.84
2652	NYSE	DLX	Fri, Nov 29, 2002	43.49	43.51	42.79	43.40
2651	NYSE	DLX	Wed, Nov 27, 2002	42.85	43.67	42.48	43.60
2650	NYSE	DLX	Tue, Nov 26, 2002	43.05	43.32	42.32	42.88
2649	NYSE	DLX	Mon, Nov 25, 2002	43.76	43.90	42.56	43.22
2648	NYSE	DLX	Fri, Nov 22, 2002	43.29	43.99	43.00	43.76
2647	NYSE	DLX	Thu, Nov 21, 2002	42.28	43.48	41.68	43.40
2646	NYSE	DLX	Wed, Nov 20, 2002	43.70	43.70	42.05	42.48
2645	NYSE	DLX	Tue, Nov 19, 2002	43.85	44.35	43.56	43.70
2644	NYSE	DLX	Mon, Nov 18, 2002	45.15	45.34	44.06	44.10
2643	NYSE	DLX	Fri, Nov 15, 2002	44.55	44.85	43.68	44.81
2642	NYSE	DLX	Thu, Nov 14, 2002	44.30	45.22	44.30	44.69
2641	NYSE	DLX	Wed, Nov 13, 2002	44.92	45.30	44.28	44.75
2640	NYSE	DLX	Tue, Nov 12, 2002	44.75	45.30	44.62	44.92
2639	NYSE	DLX	Mon, Nov 11, 2002	45.10	45.60	44.60	44.65
2638	NYSE	DLX	Fri, Nov 8, 2002	45.40	46.13	45.08	45.28
2637	NYSE	DLX	Thu, Nov 7, 2002	46.24	46.29	45.32	45.49
2636	NYSE	DLX	Wed, Nov 6, 2002	46.00	46.40	45.17	46.24
2635	NYSE	DLX	Tue, Nov 5, 2002	45.25	45.90	45.06	45.83
2634	NYSE	DLX	Mon, Nov 4, 2002	46.89	47.20	46.14	46.15
2633	NYSE	DLX	Fri, Nov 1, 2002	46.00	47.09	45.30	46.79
2632	NYSE	DLX	Thu, Oct 31, 2002	45.70	46.60	45.40	46.22
2631	NYSE	DLX	Wed, Oct 30, 2002	45.90	46.01	45.20	45.74
2630	NYSE	DLX	Tue, Oct 29, 2002	45.25	46.19	44.21	46.00
2629	NYSE	DLX	Mon, Oct 28, 2002	47.10	47.18	45.29	45.48
2628	NYSE	DLX	Fri, Oct 25, 2002	46.41	47.27	46.00	47.27
2627	NYSE	DLX	Thu, Oct 24, 2002	47.29	47.31	46.19	46.42
2626	NYSE	DLX	Wed, Oct 23, 2002	47.21	47.60	46.35	47.29
2625	NYSE	DLX	Tue, Oct 22, 2002	48.05	48.23	46.86	47.33
2624	NYSE	DLX	Mon, Oct 21, 2002	46.35	48.90	46.05	48.37
2623	NYSE	DLX	Fri, Oct 18, 2002	46.05	46.41	45.29	46.28
2622	NYSE	DLX	Thu, Oct 17, 2002	45.00	46.41	44.88	46.41
2621	NYSE	DLX	Wed, Oct 16, 2002	49.74	49.75	48.00	48.27
2620	NYSE	DLX	Tue, Oct 15, 2002	49.25	50.12	49.25	49.75
2619	NYSE	DLX	Mon, Oct 14, 2002	47.15	48.80	47.15	48.74
2618	NYSE	DLX	Fri, Oct 11, 2002	46.35	48.28	46.35	47.59
2617	NYSE	DLX	Thu, Oct 10, 2002	44.00	46.01	43.90	45.90
2616	NYSE	DLX	Wed, Oct 9, 2002	46.60	46.60	44.75	44.86
2615	NYSE	DLX	Tue, Oct 8, 2002	45.69	47.49	45.40	46.60
2614	NYSE	DLX	Mon, Oct 7, 2002	46.00	46.90	45.55	45.58
2613	NYSE	DLX	Fri, Oct 4, 2002	46.43	46.55	45.25	45.90
2612	NYSE	DLX	Thu, Oct 3, 2002	46.28	46.78	46.01	46.43
2611	NYSE	DLX	Wed, Oct 2, 2002	46.70	46.89	45.25	45.78
2610	NYSE	DLX	Tue, Oct 1, 2002	45.31	46.88	44.85	46.70
2609	NYSE	DLX	Mon, Sep 30, 2002	44.63	45.70	43.16	45.06
2608	NYSE	DLX	Fri, Sep 27, 2002	45.68	46.22	44.60	44.63
2607	NYSE	DLX	Thu, Sep 26, 2002	45.50	45.68	44.94	45.68
2606	NYSE	DLX	Wed, Sep 25, 2002	44.70	45.24	44.40	45.09
2605	NYSE	DLX	Tue, Sep 24, 2002	44.65	44.90	44.22	44.32
2604	NYSE	DLX	Mon, Sep 23, 2002	45.61	45.61	44.50	44.90
2603	NYSE	DLX	Fri, Sep 20, 2002	44.95	45.75	44.93	45.68
2602	NYSE	DLX	Thu, Sep 19, 2002	45.50	46.07	44.93	44.93
2601	NYSE	DLX	Wed, Sep 18, 2002	46.00	46.25	45.22	45.89
2600	NYSE	DLX	Tue, Sep 17, 2002	46.90	47.17	46.03	46.11
2599	NYSE	DLX	Mon, Sep 16, 2002	46.34	46.99	46.00	46.80
2598	NYSE	DLX	Fri, Sep 13, 2002	45.75	46.60	45.70	46.59
2597	NYSE	DLX	Thu, Sep 12, 2002	46.96	46.99	45.86	45.92
2596	NYSE	DLX	Wed, Sep 11, 2002	47.19	47.20	46.85	46.98
2595	NYSE	DLX	Tue, Sep 10, 2002	46.61	47.19	46.50	46.94
2594	NYSE	DLX	Mon, Sep 9, 2002	46.25	46.99	45.32	46.60
2593	NYSE	DLX	Fri, Sep 6, 2002	45.75	46.59	45.75	46.12
2592	NYSE	DLX	Thu, Sep 5, 2002	45.22	46.24	44.90	45.72
2591	NYSE	DLX	Wed, Sep 4, 2002	45.10	45.99	44.90	45.99
2590	NYSE	DLX	Tue, Sep 3, 2002	45.30	45.30	44.61	44.75
2589	NYSE	DLX	Fri, Aug 30, 2002	45.25	45.94	45.25	45.46
2588	NYSE	DLX	Thu, Aug 29, 2002	45.20	45.80	44.92	45.25
2587	NYSE	DLX	Wed, Aug 28, 2002	45.90	45.90	44.93	45.43
2586	NYSE	DLX	Tue, Aug 27, 2002	46.98	47.05	45.91	45.94
2585	NYSE	DLX	Mon, Aug 26, 2002	46.33	47.17	46.03	46.93
2584	NYSE	DLX	Fri, Aug 23, 2002	46.95	46.95	46.18	46.32
2583	NYSE	DLX	Thu, Aug 22, 2002	46.15	47.20	46.05	47.02
2582	NYSE	DLX	Wed, Aug 21, 2002	45.94	46.23	45.51	46.09
2581	NYSE	DLX	Tue, Aug 20, 2002	46.68	46.68	45.40	46.02
2580	NYSE	DLX	Mon, Aug 19, 2002	46.00	46.99	45.90	46.93
2579	NYSE	DLX	Fri, Aug 16, 2002	46.03	46.50	45.50	46.02
2578	NYSE	DLX	Thu, Aug 15, 2002	45.02	46.03	45.02	46.03
2577	NYSE	DLX	Wed, Aug 14, 2002	44.35	45.49	43.86	45.42
2576	NYSE	DLX	Tue, Aug 13, 2002	44.05	44.80	43.87	44.12
2575	NYSE	DLX	Mon, Aug 12, 2002	43.41	44.20	43.06	43.90
2574	NYSE	DLX	Fri, Aug 9, 2002	43.15	43.98	43.12	43.66
2573	NYSE	DLX	Thu, Aug 8, 2002	41.01	43.19	40.90	42.80
2572	NYSE	DLX	Wed, Aug 7, 2002	40.94	41.50	40.17	40.99
2571	NYSE	DLX	Tue, Aug 6, 2002	39.15	40.93	39.07	40.44
2570	NYSE	DLX	Mon, Aug 5, 2002	37.95	38.70	37.94	38.53
2569	NYSE	DLX	Fri, Aug 2, 2002	38.09	38.09	36.75	37.17
2568	NYSE	DLX	Thu, Aug 1, 2002	38.00	38.53	37.73	38.09
2567	NYSE	DLX	Wed, Jul 31, 2002	38.57	39.45	38.25	38.89
2566	NYSE	DLX	Tue, Jul 30, 2002	38.95	39.39	38.10	38.57
2565	NYSE	DLX	Mon, Jul 29, 2002	37.09	38.90	37.09	38.70
2564	NYSE	DLX	Fri, Jul 26, 2002	36.73	37.18	36.31	36.84
2563	NYSE	DLX	Thu, Jul 25, 2002	35.00	37.23	34.85	36.78
2562	NYSE	DLX	Wed, Jul 24, 2002	33.20	34.83	33.05	34.75
2561	NYSE	DLX	Tue, Jul 23, 2002	33.55	34.40	33.13	33.37
2560	NYSE	DLX	Mon, Jul 22, 2002	34.12	34.30	33.02	33.46
2559	NYSE	DLX	Fri, Jul 19, 2002	35.02	35.03	33.76	33.99
2558	NYSE	DLX	Thu, Jul 18, 2002	36.25	36.60	34.89	35.04
2557	NYSE	DLX	Wed, Jul 17, 2002	35.55	36.20	35.14	35.68
2556	NYSE	DLX	Tue, Jul 16, 2002	35.52	35.93	34.73	35.30
2555	NYSE	DLX	Mon, Jul 15, 2002	36.30	36.30	34.20	35.72
2554	NYSE	DLX	Fri, Jul 12, 2002	36.45	37.20	36.05	36.27
2553	NYSE	DLX	Thu, Jul 11, 2002	35.60	37.01	35.43	36.45
2552	NYSE	DLX	Wed, Jul 10, 2002	36.51	38.05	35.69	35.78
2551	NYSE	DLX	Tue, Jul 9, 2002	37.01	38.04	36.47	36.51
2550	NYSE	DLX	Mon, Jul 8, 2002	37.65	38.25	36.76	37.00
2549	NYSE	DLX	Fri, Jul 5, 2002	36.40	37.96	36.36	37.65
2548	NYSE	DLX	Wed, Jul 3, 2002	37.40	37.41	35.80	36.02
2547	NYSE	DLX	Tue, Jul 2, 2002	38.00	38.54	37.20	37.40
2546	NYSE	DLX	Mon, Jul 1, 2002	38.69	39.25	37.84	37.98
2545	NYSE	DLX	Fri, Jun 28, 2002	38.86	39.65	38.65	38.89
2544	NYSE	DLX	Thu, Jun 27, 2002	39.40	39.63	38.35	38.82
2543	NYSE	DLX	Wed, Jun 26, 2002	38.10	39.40	37.26	38.90
2542	NYSE	DLX	Tue, Jun 25, 2002	39.82	40.09	38.34	38.35
2541	NYSE	DLX	Mon, Jun 24, 2002	39.30	40.15	39.26	39.81
2540	NYSE	DLX	Fri, Jun 21, 2002	39.75	39.91	39.12	39.62
2539	NYSE	DLX	Thu, Jun 20, 2002	41.15	41.60	39.53	40.37
2538	NYSE	DLX	Wed, Jun 19, 2002	42.40	42.50	41.36	41.65
2537	NYSE	DLX	Tue, Jun 18, 2002	42.85	43.00	42.35	42.40
2536	NYSE	DLX	Mon, Jun 17, 2002	42.68	43.46	42.60	43.45
2535	NYSE	DLX	Fri, Jun 14, 2002	42.00	42.57	41.85	42.43
2534	NYSE	DLX	Thu, Jun 13, 2002	43.50	43.54	42.56	42.75
2533	NYSE	DLX	Wed, Jun 12, 2002	43.57	43.85	43.20	43.57
2532	NYSE	DLX	Tue, Jun 11, 2002	44.00	44.42	43.35	43.57
2531	NYSE	DLX	Mon, Jun 10, 2002	43.80	44.10	43.79	43.86
2530	NYSE	DLX	Fri, Jun 7, 2002	44.19	44.23	43.35	43.79
2529	NYSE	DLX	Thu, Jun 6, 2002	44.45	44.73	44.03	44.19
2528	NYSE	DLX	Wed, Jun 5, 2002	44.45	44.75	44.01	44.43
2527	NYSE	DLX	Tue, Jun 4, 2002	45.10	45.40	44.31	44.52
2526	NYSE	DLX	Mon, Jun 3, 2002	45.20	45.45	44.90	45.11
2525	NYSE	DLX	Fri, May 31, 2002	45.12	45.57	45.05	45.24
2524	NYSE	DLX	Thu, May 30, 2002	45.83	45.87	44.65	44.87
2523	NYSE	DLX	Wed, May 29, 2002	45.52	46.00	45.52	45.84
2522	NYSE	DLX	Tue, May 28, 2002	45.80	45.80	45.12	45.50
2521	NYSE	DLX	Fri, May 24, 2002	45.80	46.09	45.70	45.85
2520	NYSE	DLX	Thu, May 23, 2002	44.90	45.85	44.90	45.80
2519	NYSE	DLX	Wed, May 22, 2002	44.50	45.10	44.41	44.77
2518	NYSE	DLX	Tue, May 21, 2002	45.38	45.77	45.00	45.02
2517	NYSE	DLX	Mon, May 20, 2002	45.95	46.14	45.35	45.38
2516	NYSE	DLX	Fri, May 17, 2002	45.89	46.15	45.70	46.06
2515	NYSE	DLX	Thu, May 16, 2002	46.30	46.51	45.85	45.88
2514	NYSE	DLX	Wed, May 15, 2002	45.45	46.48	45.41	46.07
2513	NYSE	DLX	Tue, May 14, 2002	45.50	45.68	45.20	45.38
2512	NYSE	DLX	Mon, May 13, 2002	44.80	45.40	44.72	45.26
2511	NYSE	DLX	Fri, May 10, 2002	45.35	45.35	44.58	44.75
2510	NYSE	DLX	Thu, May 9, 2002	44.98	45.85	44.98	45.25
2509	NYSE	DLX	Wed, May 8, 2002	44.50	45.30	44.50	45.02
2508	NYSE	DLX	Tue, May 7, 2002	44.14	44.59	44.13	44.32
2507	NYSE	DLX	Mon, May 6, 2002	43.95	44.40	43.84	43.89
2506	NYSE	DLX	Fri, May 3, 2002	45.09	45.09	43.95	44.17
2505	NYSE	DLX	Thu, May 2, 2002	44.80	45.30	44.56	45.09
2504	NYSE	DLX	Wed, May 1, 2002	43.80	44.53	43.44	44.41
2503	NYSE	DLX	Tue, Apr 30, 2002	43.35	43.88	43.15	43.88
2502	NYSE	DLX	Mon, Apr 29, 2002	43.00	43.32	42.56	42.70
2501	NYSE	DLX	Fri, Apr 26, 2002	43.19	43.80	43.05	43.09
2500	NYSE	DLX	Thu, Apr 25, 2002	43.06	43.20	42.30	43.15
2499	NYSE	DLX	Wed, Apr 24, 2002	43.60	43.90	43.40	43.46
2498	NYSE	DLX	Tue, Apr 23, 2002	43.09	43.97	43.09	43.62
2497	NYSE	DLX	Mon, Apr 22, 2002	43.50	43.64	43.28	43.34
2496	NYSE	DLX	Fri, Apr 19, 2002	44.00	44.10	43.21	43.48
2495	NYSE	DLX	Thu, Apr 18, 2002	43.00	43.50	41.35	43.21
2494	NYSE	DLX	Wed, Apr 17, 2002	43.44	43.56	42.10	42.42
2493	NYSE	DLX	Tue, Apr 16, 2002	44.30	44.50	42.99	43.35
2492	NYSE	DLX	Mon, Apr 15, 2002	44.75	44.98	44.14	44.25
2491	NYSE	DLX	Fri, Apr 12, 2002	43.80	44.98	43.60	44.75
2490	NYSE	DLX	Thu, Apr 11, 2002	44.85	44.85	43.85	43.99
2489	NYSE	DLX	Wed, Apr 10, 2002	45.38	45.95	44.32	44.85
2488	NYSE	DLX	Tue, Apr 9, 2002	44.66	45.39	44.66	45.24
2487	NYSE	DLX	Mon, Apr 8, 2002	43.60	44.90	43.60	44.63
2486	NYSE	DLX	Fri, Apr 5, 2002	44.00	45.14	43.75	44.82
2485	NYSE	DLX	Thu, Apr 4, 2002	44.40	44.40	42.75	43.65
2484	NYSE	DLX	Wed, Apr 3, 2002	45.60	45.62	44.11	44.39
2483	NYSE	DLX	Tue, Apr 2, 2002	46.01	46.01	44.57	45.55
2482	NYSE	DLX	Mon, Apr 1, 2002	46.63	46.85	45.25	46.06
2481	NYSE	DLX	Thu, Mar 28, 2002	44.15	46.41	44.10	46.26
2480	NYSE	DLX	Wed, Mar 27, 2002	44.75	45.25	43.50	44.13
2479	NYSE	DLX	Tue, Mar 26, 2002	46.00	47.15	44.75	45.25
2478	NYSE	DLX	Mon, Mar 25, 2002	48.63	48.67	47.35	47.38
2477	NYSE	DLX	Fri, Mar 22, 2002	49.20	49.20	48.09	48.23
2476	NYSE	DLX	Thu, Mar 21, 2002	49.26	49.73	48.80	49.39
2475	NYSE	DLX	Wed, Mar 20, 2002	49.74	50.13	49.20	49.26
2474	NYSE	DLX	Tue, Mar 19, 2002	49.15	49.95	49.15	49.56
2473	NYSE	DLX	Mon, Mar 18, 2002	47.95	48.95	47.90	48.68
2472	NYSE	DLX	Fri, Mar 15, 2002	47.99	48.50	47.88	48.36
2471	NYSE	DLX	Thu, Mar 14, 2002	47.35	47.75	47.34	47.67
2470	NYSE	DLX	Wed, Mar 13, 2002	47.60	47.84	47.28	47.37
2469	NYSE	DLX	Tue, Mar 12, 2002	48.50	48.50	47.25	47.66
2468	NYSE	DLX	Mon, Mar 11, 2002	48.37	48.45	47.50	48.02
2467	NYSE	DLX	Fri, Mar 8, 2002	47.55	48.60	47.39	48.37
2466	NYSE	DLX	Thu, Mar 7, 2002	48.04	48.15	47.10	47.19
2465	NYSE	DLX	Wed, Mar 6, 2002	48.40	48.40	47.80	48.04
2464	NYSE	DLX	Tue, Mar 5, 2002	48.12	48.51	47.85	48.16
2463	NYSE	DLX	Mon, Mar 4, 2002	47.95	48.19	47.35	48.12
2462	NYSE	DLX	Fri, Mar 1, 2002	47.40	47.75	47.36	47.59
2461	NYSE	DLX	Thu, Feb 28, 2002	47.73	47.99	46.95	47.40
2460	NYSE	DLX	Wed, Feb 27, 2002	47.55	47.97	47.40	47.73
2459	NYSE	DLX	Tue, Feb 26, 2002	47.25	47.80	46.96	47.55
2458	NYSE	DLX	Mon, Feb 25, 2002	46.57	47.40	46.57	47.30
2457	NYSE	DLX	Fri, Feb 22, 2002	45.95	46.82	45.90	46.57
2456	NYSE	DLX	Thu, Feb 21, 2002	47.01	47.10	46.20	46.38
2455	NYSE	DLX	Wed, Feb 20, 2002	46.10	47.10	46.08	47.00
2454	NYSE	DLX	Tue, Feb 19, 2002	46.35	46.90	46.30	46.37
2453	NYSE	DLX	Fri, Feb 15, 2002	46.74	46.94	46.15	46.55
2452	NYSE	DLX	Thu, Feb 14, 2002	46.53	47.19	46.46	46.74
2451	NYSE	DLX	Wed, Feb 13, 2002	47.00	47.79	46.80	47.00
2450	NYSE	DLX	Tue, Feb 12, 2002	46.95	47.10	46.32	47.01
2449	NYSE	DLX	Mon, Feb 11, 2002	46.95	47.00	46.70	46.95
2448	NYSE	DLX	Fri, Feb 8, 2002	46.03	46.66	45.40	46.60
2447	NYSE	DLX	Thu, Feb 7, 2002	45.65	46.50	45.62	46.03
2446	NYSE	DLX	Wed, Feb 6, 2002	44.40	45.99	44.40	45.86
2445	NYSE	DLX	Tue, Feb 5, 2002	44.90	45.65	44.85	45.16
2444	NYSE	DLX	Mon, Feb 4, 2002	45.35	45.44	44.68	45.09
2443	NYSE	DLX	Fri, Feb 1, 2002	45.61	45.98	45.10	45.33
2442	NYSE	DLX	Thu, Jan 31, 2002	44.96	46.15	44.87	46.01
2441	NYSE	DLX	Wed, Jan 30, 2002	45.32	45.35	43.50	44.95
2440	NYSE	DLX	Tue, Jan 29, 2002	45.75	46.00	45.16	45.32
2439	NYSE	DLX	Mon, Jan 28, 2002	45.20	46.25	45.00	45.99
2438	NYSE	DLX	Fri, Jan 25, 2002	45.55	46.08	45.10	45.64
2437	NYSE	DLX	Thu, Jan 24, 2002	44.92	46.26	44.56	45.65
2436	NYSE	DLX	Wed, Jan 23, 2002	44.68	44.99	44.68	44.91
2435	NYSE	DLX	Tue, Jan 22, 2002	44.65	44.78	44.25	44.68
2434	NYSE	DLX	Fri, Jan 18, 2002	43.10	44.25	43.10	44.21
2433	NYSE	DLX	Thu, Jan 17, 2002	43.15	43.88	42.75	43.74
2432	NYSE	DLX	Wed, Jan 16, 2002	43.85	43.89	43.00	43.16
2431	NYSE	DLX	Tue, Jan 15, 2002	43.25	43.90	43.23	43.55
2430	NYSE	DLX	Mon, Jan 14, 2002	43.20	43.55	43.20	43.23
2429	NYSE	DLX	Fri, Jan 11, 2002	43.49	43.68	43.23	43.24
2428	NYSE	DLX	Thu, Jan 10, 2002	43.00	43.83	42.33	43.39
2427	NYSE	DLX	Wed, Jan 9, 2002	42.05	42.97	42.05	42.62
2426	NYSE	DLX	Tue, Jan 8, 2002	41.47	42.35	41.47	42.09
2425	NYSE	DLX	Mon, Jan 7, 2002	42.02	42.06	41.59	41.72
2424	NYSE	DLX	Fri, Jan 4, 2002	41.50	42.25	41.50	42.02
2423	NYSE	DLX	Thu, Jan 3, 2002	41.15	41.80	41.00	41.74
2422	NYSE	DLX	Wed, Jan 2, 2002	41.12	41.35	40.57	41.15
2421	NYSE	DLX	Mon, Dec 31, 2001	41.95	41.95	41.24	41.58
2420	NYSE	DLX	Fri, Dec 28, 2001	42.05	42.22	41.90	41.94
2419	NYSE	DLX	Thu, Dec 27, 2001	42.10	42.49	42.02	42.19
2418	NYSE	DLX	Wed, Dec 26, 2001	42.15	42.65	42.05	42.19
2417	NYSE	DLX	Mon, Dec 24, 2001	41.64	42.08	41.35	42.08
2416	NYSE	DLX	Fri, Dec 21, 2001	41.22	41.68	40.94	41.49
2415	NYSE	DLX	Thu, Dec 20, 2001	41.39	41.54	41.00	41.22
2414	NYSE	DLX	Wed, Dec 19, 2001	41.21	41.50	40.95	41.14
2413	NYSE	DLX	Tue, Dec 18, 2001	40.70	41.59	40.70	41.41
2412	NYSE	DLX	Mon, Dec 17, 2001	40.74	41.15	40.49	40.62
2411	NYSE	DLX	Fri, Dec 14, 2001	40.20	41.00	39.60	40.74
2410	NYSE	DLX	Thu, Dec 13, 2001	40.50	41.10	39.70	40.07
2409	NYSE	DLX	Wed, Dec 12, 2001	40.73	40.90	40.44	40.66
2408	NYSE	DLX	Tue, Dec 11, 2001	40.00	40.85	40.00	40.62
2407	NYSE	DLX	Mon, Dec 10, 2001	40.70	41.10	39.40	39.80
2406	NYSE	DLX	Fri, Dec 7, 2001	40.80	40.94	40.10	40.90
2405	NYSE	DLX	Thu, Dec 6, 2001	41.15	41.24	40.50	40.77
2404	NYSE	DLX	Wed, Dec 5, 2001	40.54	41.07	40.54	41.07
2403	NYSE	DLX	Tue, Dec 4, 2001	39.90	40.11	39.64	40.06
2402	NYSE	DLX	Mon, Dec 3, 2001	39.54	40.15	39.25	39.80
2401	NYSE	DLX	Fri, Nov 30, 2001	39.25	39.53	38.95	39.52
2400	NYSE	DLX	Thu, Nov 29, 2001	38.91	39.45	38.40	39.40
2399	NYSE	DLX	Wed, Nov 28, 2001	38.70	38.95	38.45	38.90
2398	NYSE	DLX	Tue, Nov 27, 2001	39.06	39.32	38.44	38.74
2397	NYSE	DLX	Mon, Nov 26, 2001	38.40	39.40	38.35	39.16
2396	NYSE	DLX	Fri, Nov 23, 2001	38.54	38.70	38.44	38.65
2395	NYSE	DLX	Wed, Nov 21, 2001	38.50	39.00	38.32	38.54
2394	NYSE	DLX	Tue, Nov 20, 2001	38.30	38.59	37.87	38.13
2393	NYSE	DLX	Mon, Nov 19, 2001	37.80	38.44	37.80	38.24
2392	NYSE	DLX	Fri, Nov 16, 2001	38.30	38.30	37.20	37.70
2391	NYSE	DLX	Thu, Nov 15, 2001	38.70	38.74	38.25	38.30
2390	NYSE	DLX	Wed, Nov 14, 2001	38.37	39.15	38.18	38.65
2389	NYSE	DLX	Tue, Nov 13, 2001	37.98	38.44	37.88	38.24
2388	NYSE	DLX	Mon, Nov 12, 2001	37.65	37.76	36.70	37.46
2387	NYSE	DLX	Fri, Nov 9, 2001	37.59	38.00	37.15	37.27
2386	NYSE	DLX	Thu, Nov 8, 2001	37.03	38.00	37.03	37.84
2385	NYSE	DLX	Wed, Nov 7, 2001	36.30	37.47	36.30	37.13
2384	NYSE	DLX	Tue, Nov 6, 2001	36.19	36.35	36.00	36.34
2383	NYSE	DLX	Mon, Nov 5, 2001	35.85	36.30	35.75	35.85
2382	NYSE	DLX	Fri, Nov 2, 2001	35.50	35.90	35.35	35.75
2381	NYSE	DLX	Thu, Nov 1, 2001	34.90	35.61	34.85	35.61
2380	NYSE	DLX	Wed, Oct 31, 2001	34.79	35.25	34.70	35.00
2379	NYSE	DLX	Tue, Oct 30, 2001	35.33	35.62	34.79	34.82
2378	NYSE	DLX	Mon, Oct 29, 2001	35.43	35.60	34.68	35.08
2377	NYSE	DLX	Fri, Oct 26, 2001	35.17	35.48	34.84	35.18
2376	NYSE	DLX	Thu, Oct 25, 2001	34.74	35.26	34.50	34.87
2375	NYSE	DLX	Wed, Oct 24, 2001	34.67	35.76	34.40	35.14
2374	NYSE	DLX	Tue, Oct 23, 2001	34.60	35.40	34.10	34.77
2373	NYSE	DLX	Mon, Oct 22, 2001	34.10	34.37	33.60	34.23
2372	NYSE	DLX	Fri, Oct 19, 2001	33.99	34.47	33.48	34.21
2371	NYSE	DLX	Thu, Oct 18, 2001	33.90	34.60	33.60	34.00
2370	NYSE	DLX	Wed, Oct 17, 2001	35.15	35.15	34.10	34.16
2369	NYSE	DLX	Tue, Oct 16, 2001	34.94	35.33	34.65	35.08
2368	NYSE	DLX	Mon, Oct 15, 2001	34.66	35.05	34.05	34.94
2367	NYSE	DLX	Fri, Oct 12, 2001	35.30	35.30	34.05	34.86
2366	NYSE	DLX	Thu, Oct 11, 2001	34.90	35.56	34.85	35.55
2365	NYSE	DLX	Wed, Oct 10, 2001	34.10	34.99	34.00	34.97
2364	NYSE	DLX	Tue, Oct 9, 2001	34.28	34.41	33.96	34.35
2363	NYSE	DLX	Mon, Oct 8, 2001	35.59	35.59	34.40	34.66
2362	NYSE	DLX	Fri, Oct 5, 2001	35.99	35.99	35.20	35.59
2361	NYSE	DLX	Thu, Oct 4, 2001	35.88	36.10	35.20	35.99
2360	NYSE	DLX	Wed, Oct 3, 2001	35.00	36.10	34.80	35.88
2359	NYSE	DLX	Tue, Oct 2, 2001	34.90	35.30	34.70	35.10
2358	NYSE	DLX	Mon, Oct 1, 2001	34.54	34.70	34.14	34.52
2357	NYSE	DLX	Fri, Sep 28, 2001	33.75	35.02	33.75	34.54
2356	NYSE	DLX	Thu, Sep 27, 2001	32.50	33.70	32.16	33.66
2355	NYSE	DLX	Wed, Sep 26, 2001	33.35	33.36	32.20	32.25
2354	NYSE	DLX	Tue, Sep 25, 2001	32.45	34.50	32.45	33.36
2353	NYSE	DLX	Mon, Sep 24, 2001	31.90	32.75	31.70	32.11
2352	NYSE	DLX	Fri, Sep 21, 2001	31.31	32.48	31.00	31.33
2351	NYSE	DLX	Thu, Sep 20, 2001	30.90	32.00	30.87	31.81
2350	NYSE	DLX	Wed, Sep 19, 2001	31.37	31.83	31.00	31.49
2349	NYSE	DLX	Tue, Sep 18, 2001	31.35	31.70	31.20	31.57
2348	NYSE	DLX	Mon, Sep 17, 2001	31.40	31.70	30.34	31.35
2347	NYSE	DLX	Mon, Sep 10, 2001	31.90	32.45	31.90	32.05
2346	NYSE	DLX	Fri, Sep 7, 2001	32.60	32.75	32.00	32.36
2345	NYSE	DLX	Thu, Sep 6, 2001	33.45	33.48	32.76	32.86
2344	NYSE	DLX	Wed, Sep 5, 2001	33.35	33.50	32.80	33.14
2343	NYSE	DLX	Tue, Sep 4, 2001	33.00	33.50	32.81	33.26
2342	NYSE	DLX	Fri, Aug 31, 2001	32.80	33.30	32.64	32.82
2341	NYSE	DLX	Thu, Aug 30, 2001	33.30	33.50	32.65	32.92
2340	NYSE	DLX	Wed, Aug 29, 2001	33.35	33.70	33.21	33.30
2339	NYSE	DLX	Tue, Aug 28, 2001	33.40	33.49	32.79	33.10
2338	NYSE	DLX	Mon, Aug 27, 2001	33.85	33.98	33.47	33.52
2337	NYSE	DLX	Fri, Aug 24, 2001	34.00	34.29	33.70	34.01
2336	NYSE	DLX	Thu, Aug 23, 2001	33.50	34.00	33.50	34.00
2335	NYSE	DLX	Wed, Aug 22, 2001	33.24	33.47	32.90	33.35
2334	NYSE	DLX	Tue, Aug 21, 2001	33.24	33.25	32.99	33.18
2333	NYSE	DLX	Mon, Aug 20, 2001	33.03	33.24	32.74	33.24
2332	NYSE	DLX	Fri, Aug 17, 2001	32.86	33.23	32.65	32.78
2331	NYSE	DLX	Thu, Aug 16, 2001	32.82	33.50	32.65	33.11
2330	NYSE	DLX	Wed, Aug 15, 2001	33.00	33.25	32.94	33.17
2329	NYSE	DLX	Tue, Aug 14, 2001	32.81	33.04	32.66	32.94
2328	NYSE	DLX	Mon, Aug 13, 2001	32.54	32.90	32.48	32.76
2327	NYSE	DLX	Fri, Aug 10, 2001	32.11	32.50	32.10	32.34
2326	NYSE	DLX	Thu, Aug 9, 2001	31.90	32.10	31.40	32.06
2325	NYSE	DLX	Wed, Aug 8, 2001	32.00	32.10	31.60	31.90
2324	NYSE	DLX	Tue, Aug 7, 2001	32.25	32.25	31.85	32.23
2323	NYSE	DLX	Mon, Aug 6, 2001	32.01	32.30	31.89	32.00
2322	NYSE	DLX	Fri, Aug 3, 2001	32.25	32.49	32.10	32.26
2321	NYSE	DLX	Thu, Aug 2, 2001	31.72	32.50	31.72	32.40
2320	NYSE	DLX	Wed, Aug 1, 2001	31.54	32.00	31.50	31.82
2319	NYSE	DLX	Tue, Jul 31, 2001	31.64	32.05	31.21	31.54
2318	NYSE	DLX	Mon, Jul 30, 2001	31.46	31.50	31.09	31.33
2317	NYSE	DLX	Fri, Jul 27, 2001	31.45	31.80	31.20	31.47
2316	NYSE	DLX	Thu, Jul 26, 2001	30.95	31.26	30.78	31.21
2315	NYSE	DLX	Wed, Jul 25, 2001	30.66	31.07	30.60	30.89
2314	NYSE	DLX	Tue, Jul 24, 2001	30.55	31.00	30.31	30.76
2313	NYSE	DLX	Mon, Jul 23, 2001	29.45	30.65	29.45	30.53
2312	NYSE	DLX	Fri, Jul 20, 2001	30.10	30.39	29.60	29.70
2311	NYSE	DLX	Thu, Jul 19, 2001	30.07	30.50	29.80	30.27
2310	NYSE	DLX	Wed, Jul 18, 2001	29.40	30.25	29.39	30.08
2309	NYSE	DLX	Tue, Jul 17, 2001	29.27	29.90	29.23	29.75
2308	NYSE	DLX	Mon, Jul 16, 2001	29.02	30.00	29.02	29.52
2307	NYSE	DLX	Fri, Jul 13, 2001	28.75	29.50	28.70	29.27
2306	NYSE	DLX	Thu, Jul 12, 2001	28.13	29.09	28.13	29.06
2305	NYSE	DLX	Wed, Jul 11, 2001	28.57	28.75	28.10	28.38
2304	NYSE	DLX	Tue, Jul 10, 2001	28.54	28.85	28.35	28.57
2303	NYSE	DLX	Mon, Jul 9, 2001	28.75	29.14	28.68	28.74
2302	NYSE	DLX	Fri, Jul 6, 2001	29.33	29.33	28.70	28.82
2301	NYSE	DLX	Thu, Jul 5, 2001	29.35	29.45	29.00	29.33
2300	NYSE	DLX	Tue, Jul 3, 2001	28.94	29.48	28.68	29.10
2299	NYSE	DLX	Mon, Jul 2, 2001	28.90	29.32	28.50	29.27
2298	NYSE	DLX	Fri, Jun 29, 2001	27.99	28.90	27.65	28.90
2297	NYSE	DLX	Thu, Jun 28, 2001	27.99	28.19	27.70	27.87
2296	NYSE	DLX	Wed, Jun 27, 2001	28.20	28.31	27.75	28.00
2295	NYSE	DLX	Tue, Jun 26, 2001	27.50	28.40	27.50	28.30
2294	NYSE	DLX	Mon, Jun 25, 2001	27.97	27.99	27.51	27.55
2293	NYSE	DLX	Fri, Jun 22, 2001	28.11	28.16	27.61	27.70
2292	NYSE	DLX	Thu, Jun 21, 2001	28.24	28.45	28.00	28.11
2291	NYSE	DLX	Wed, Jun 20, 2001	27.94	28.24	27.91	28.24
2290	NYSE	DLX	Tue, Jun 19, 2001	27.70	28.05	27.66	27.93
2289	NYSE	DLX	Mon, Jun 18, 2001	27.95	28.08	27.75	27.82
2288	NYSE	DLX	Fri, Jun 15, 2001	26.84	28.35	26.62	27.99
2287	NYSE	DLX	Thu, Jun 14, 2001	26.75	26.77	26.40	26.60
2286	NYSE	DLX	Wed, Jun 13, 2001	26.83	27.14	26.70	26.75
2285	NYSE	DLX	Tue, Jun 12, 2001	27.95	27.95	26.55	26.83
2284	NYSE	DLX	Mon, Jun 11, 2001	27.94	27.99	27.70	27.86
2283	NYSE	DLX	Fri, Jun 8, 2001	28.25	28.25	27.55	27.64
2282	NYSE	DLX	Thu, Jun 7, 2001	28.00	28.30	28.00	28.26
2281	NYSE	DLX	Wed, Jun 6, 2001	27.99	28.09	27.81	27.98
2280	NYSE	DLX	Tue, Jun 5, 2001	27.88	28.15	27.87	27.91
2279	NYSE	DLX	Mon, Jun 4, 2001	27.75	28.00	27.68	27.88
2278	NYSE	DLX	Fri, Jun 1, 2001	27.60	27.80	27.59	27.59
2277	NYSE	DLX	Thu, May 31, 2001	27.65	27.89	27.50	27.71
2276	NYSE	DLX	Wed, May 30, 2001	27.71	27.95	27.61	27.65
2275	NYSE	DLX	Tue, May 29, 2001	27.51	27.71	27.35	27.70
2274	NYSE	DLX	Fri, May 25, 2001	27.60	27.76	27.38	27.41
2273	NYSE	DLX	Thu, May 24, 2001	27.60	27.77	27.54	27.61
2272	NYSE	DLX	Wed, May 23, 2001	27.95	28.10	27.55	27.62
2271	NYSE	DLX	Tue, May 22, 2001	27.84	28.05	27.40	27.84
2270	NYSE	DLX	Mon, May 21, 2001	27.80	27.95	27.61	27.84
2269	NYSE	DLX	Fri, May 18, 2001	27.75	27.98	27.05	27.55
2268	NYSE	DLX	Thu, May 17, 2001	27.91	27.95	27.57	27.71
2267	NYSE	DLX	Wed, May 16, 2001	27.60	28.25	27.55	28.18
2266	NYSE	DLX	Tue, May 15, 2001	27.59	27.67	27.31	27.50
2265	NYSE	DLX	Mon, May 14, 2001	27.73	27.80	27.10	27.58
2264	NYSE	DLX	Fri, May 11, 2001	27.74	27.95	27.54	27.73
2263	NYSE	DLX	Thu, May 10, 2001	27.34	28.00	27.01	27.74
2262	NYSE	DLX	Wed, May 9, 2001	26.42	27.09	26.42	26.96
2261	NYSE	DLX	Tue, May 8, 2001	26.00	26.50	25.94	26.42
2260	NYSE	DLX	Mon, May 7, 2001	25.85	26.23	25.85	26.10
2259	NYSE	DLX	Fri, May 4, 2001	25.30	25.80	25.28	25.79
2258	NYSE	DLX	Thu, May 3, 2001	25.90	25.91	25.38	25.65
2257	NYSE	DLX	Wed, May 2, 2001	25.98	25.98	25.52	25.87
2256	NYSE	DLX	Tue, May 1, 2001	25.84	25.88	25.45	25.86
2255	NYSE	DLX	Mon, Apr 30, 2001	26.00	26.26	25.95	25.99
2254	NYSE	DLX	Fri, Apr 27, 2001	25.80	26.04	25.80	26.01
2253	NYSE	DLX	Thu, Apr 26, 2001	25.70	25.86	25.50	25.79
2252	NYSE	DLX	Wed, Apr 25, 2001	25.69	25.75	25.60	25.68
2251	NYSE	DLX	Tue, Apr 24, 2001	25.49	25.80	25.43	25.56
2250	NYSE	DLX	Mon, Apr 23, 2001	25.20	25.85	25.20	25.49
2249	NYSE	DLX	Fri, Apr 20, 2001	25.18	25.28	24.95	25.20
2248	NYSE	DLX	Thu, Apr 19, 2001	25.27	25.35	24.80	25.20
2247	NYSE	DLX	Wed, Apr 18, 2001	25.00	25.49	25.00	25.27
2246	NYSE	DLX	Tue, Apr 17, 2001	24.95	25.10	24.75	25.10
2245	NYSE	DLX	Mon, Apr 16, 2001	24.87	24.93	24.40	24.81
2244	NYSE	DLX	Thu, Apr 12, 2001	24.65	24.90	24.43	24.63
2243	NYSE	DLX	Wed, Apr 11, 2001	24.99	24.99	24.37	24.65
2242	NYSE	DLX	Tue, Apr 10, 2001	24.75	25.49	24.30	25.09
2241	NYSE	DLX	Mon, Apr 9, 2001	24.20	24.99	24.15	24.60
2240	NYSE	DLX	Fri, Apr 6, 2001	24.05	24.20	23.75	24.15
2239	NYSE	DLX	Thu, Apr 5, 2001	23.75	24.45	23.34	24.25
2238	NYSE	DLX	Wed, Apr 4, 2001	22.90	23.75	22.90	23.75
2237	NYSE	DLX	Tue, Apr 3, 2001	23.40	23.40	22.55	22.74
2236	NYSE	DLX	Mon, Apr 2, 2001	23.67	24.07	23.34	23.50
2235	NYSE	DLX	Fri, Mar 30, 2001	23.22	23.75	23.22	23.67
2234	NYSE	DLX	Thu, Mar 29, 2001	23.68	23.68	22.97	22.98
2233	NYSE	DLX	Wed, Mar 28, 2001	23.75	23.79	23.25	23.68
2232	NYSE	DLX	Tue, Mar 27, 2001	23.63	23.85	23.15	23.81
2231	NYSE	DLX	Mon, Mar 26, 2001	23.47	23.77	22.98	23.64
2230	NYSE	DLX	Fri, Mar 23, 2001	22.40	23.56	22.24	23.47
2229	NYSE	DLX	Thu, Mar 22, 2001	22.88	23.20	21.90	22.46
2228	NYSE	DLX	Wed, Mar 21, 2001	23.50	23.50	22.80	22.88
2227	NYSE	DLX	Tue, Mar 20, 2001	23.33	24.57	23.31	23.50
2226	NYSE	DLX	Mon, Mar 19, 2001	22.92	23.49	22.80	23.39
2225	NYSE	DLX	Fri, Mar 16, 2001	23.00	23.23	22.99	23.10
2224	NYSE	DLX	Thu, Mar 15, 2001	22.94	23.15	22.90	23.15
2223	NYSE	DLX	Wed, Mar 14, 2001	23.56	23.56	22.87	22.94
2222	NYSE	DLX	Tue, Mar 13, 2001	23.45	23.50	23.00	23.49
2221	NYSE	DLX	Mon, Mar 12, 2001	23.75	23.75	23.41	23.45
2220	NYSE	DLX	Fri, Mar 9, 2001	24.18	24.18	23.30	23.77
2219	NYSE	DLX	Thu, Mar 8, 2001	24.05	24.35	23.96	24.21
2218	NYSE	DLX	Wed, Mar 7, 2001	24.12	24.25	23.51	23.92
2217	NYSE	DLX	Tue, Mar 6, 2001	24.15	24.30	23.76	24.27
2216	NYSE	DLX	Mon, Mar 5, 2001	24.06	24.50	24.00	24.35
2215	NYSE	DLX	Fri, Mar 2, 2001	23.60	24.45	23.52	24.06
2214	NYSE	DLX	Thu, Mar 1, 2001	24.35	24.35	23.28	23.75
2213	NYSE	DLX	Wed, Feb 28, 2001	24.06	24.74	24.00	24.35
2212	NYSE	DLX	Tue, Feb 27, 2001	24.10	24.24	23.96	24.06
2211	NYSE	DLX	Mon, Feb 26, 2001	23.68	24.37	23.68	23.99
2210	NYSE	DLX	Fri, Feb 23, 2001	23.50	23.78	22.80	23.68
2209	NYSE	DLX	Thu, Feb 22, 2001	24.26	24.49	23.25	23.46
2208	NYSE	DLX	Wed, Feb 21, 2001	23.94	24.60	23.90	24.26
2207	NYSE	DLX	Tue, Feb 20, 2001	23.38	24.17	23.38	23.93
2206	NYSE	DLX	Fri, Feb 16, 2001	23.26	23.60	23.26	23.48
2205	NYSE	DLX	Thu, Feb 15, 2001	22.93	23.48	22.92	23.25
2204	NYSE	DLX	Wed, Feb 14, 2001	23.72	23.72	22.71	23.05
2203	NYSE	DLX	Tue, Feb 13, 2001	23.58	24.41	23.40	23.81
2202	NYSE	DLX	Mon, Feb 12, 2001	22.68	24.05	22.50	23.74
2201	NYSE	DLX	Fri, Feb 9, 2001	22.55	23.34	22.55	22.92
2200	NYSE	DLX	Thu, Feb 8, 2001	22.14	22.98	22.09	22.50
2199	NYSE	DLX	Wed, Feb 7, 2001	21.78	22.30	21.78	21.90
2198	NYSE	DLX	Tue, Feb 6, 2001	21.75	21.97	21.45	21.78
2197	NYSE	DLX	Mon, Feb 5, 2001	21.27	21.74	21.27	21.62
2196	NYSE	DLX	Fri, Feb 2, 2001	21.50	21.75	21.01	21.27
2195	NYSE	DLX	Thu, Feb 1, 2001	20.99	21.82	20.94	21.54
2194	NYSE	DLX	Wed, Jan 31, 2001	21.00	21.00	20.00	20.99
2193	NYSE	DLX	Tue, Jan 30, 2001	20.92	21.00	20.82	21.00
2192	NYSE	DLX	Mon, Jan 29, 2001	20.50	21.21	20.50	20.80
2191	NYSE	DLX	Fri, Jan 26, 2001	20.41	20.49	20.07	20.24
2190	NYSE	DLX	Thu, Jan 25, 2001	20.76	20.84	20.31	20.49
2189	NYSE	DLX	Wed, Jan 24, 2001	21.32	21.32	20.76	20.86
2188	NYSE	DLX	Tue, Jan 23, 2001	20.76	21.39	20.70	21.12
2187	NYSE	DLX	Mon, Jan 22, 2001	20.74	20.97	20.56	20.76
2186	NYSE	DLX	Fri, Jan 19, 2001	20.55	20.82	20.50	20.71
2185	NYSE	DLX	Thu, Jan 18, 2001	20.80	20.95	20.46	20.74
2184	NYSE	DLX	Wed, Jan 17, 2001	19.99	21.25	19.95	20.87
2183	NYSE	DLX	Tue, Jan 16, 2001	20.00	20.00	19.58	19.99
2182	NYSE	DLX	Fri, Jan 12, 2001	20.19	20.19	19.55	19.94
2181	NYSE	DLX	Thu, Jan 11, 2001	20.20	20.20	19.81	20.10
2180	NYSE	DLX	Wed, Jan 10, 2001	19.53	20.45	19.53	20.24
2179	NYSE	DLX	Tue, Jan 9, 2001	19.17	19.53	19.05	19.53
2178	NYSE	DLX	Mon, Jan 8, 2001	19.50	19.60	18.85	19.17
2177	NYSE	DLX	Fri, Jan 5, 2001	19.66	19.79	19.31	19.45
2176	NYSE	DLX	Thu, Jan 4, 2001	19.89	19.89	19.50	19.78
2175	NYSE	DLX	Wed, Jan 3, 2001	19.59	20.11	19.35	19.89
2174	NYSE	DLX	Tue, Jan 2, 2001	20.20	20.35	19.30	19.53
2173	NYSE	DLX	Fri, Dec 29, 2000	24.90	25.27	24.48	25.27
2172	NYSE	DLX	Thu, Dec 28, 2000	24.50	25.34	24.20	25.13
2171	NYSE	DLX	Wed, Dec 27, 2000	23.61	24.00	23.61	24.00
2170	NYSE	DLX	Tue, Dec 26, 2000	23.68	23.99	23.51	23.85
2169	NYSE	DLX	Fri, Dec 22, 2000	22.90	23.81	22.90	23.68
2168	NYSE	DLX	Thu, Dec 21, 2000	22.50	23.10	22.50	23.01
2167	NYSE	DLX	Wed, Dec 20, 2000	23.00	23.00	22.37	22.58
2166	NYSE	DLX	Tue, Dec 19, 2000	23.24	23.50	22.88	22.99
2165	NYSE	DLX	Mon, Dec 18, 2000	22.80	23.70	22.78	23.08
2164	NYSE	DLX	Fri, Dec 15, 2000	23.23	23.23	22.54	22.59
2163	NYSE	DLX	Thu, Dec 14, 2000	23.24	23.68	22.99	23.48
2162	NYSE	DLX	Wed, Dec 13, 2000	23.06	23.30	22.54	23.01
2161	NYSE	DLX	Tue, Dec 12, 2000	23.80	23.80	22.50	23.06
2160	NYSE	DLX	Mon, Dec 11, 2000	24.08	24.23	23.83	23.90
2159	NYSE	DLX	Fri, Dec 8, 2000	23.52	24.29	23.51	24.10
2158	NYSE	DLX	Thu, Dec 7, 2000	22.92	23.76	22.92	23.37
2157	NYSE	DLX	Wed, Dec 6, 2000	23.31	23.38	22.92	22.92
2156	NYSE	DLX	Tue, Dec 5, 2000	22.98	23.25	22.92	23.07
2155	NYSE	DLX	Mon, Dec 4, 2000	23.44	23.65	22.50	22.67
2154	NYSE	DLX	Fri, Dec 1, 2000	23.56	23.88	23.38	23.44
2153	NYSE	DLX	Thu, Nov 30, 2000	22.06	23.63	21.25	23.31
2152	NYSE	DLX	Wed, Nov 29, 2000	22.50	22.75	22.13	22.38
2151	NYSE	DLX	Tue, Nov 28, 2000	22.69	23.50	22.06	22.31
2150	NYSE	DLX	Mon, Nov 27, 2000	22.94	23.13	22.31	22.63
2149	NYSE	DLX	Fri, Nov 24, 2000	23.38	23.38	22.69	22.69
2148	NYSE	DLX	Wed, Nov 22, 2000	23.94	24.31	22.81	23.38
2147	NYSE	DLX	Tue, Nov 21, 2000	23.00	24.25	22.63	23.50
2146	NYSE	DLX	Mon, Nov 20, 2000	22.19	22.25	21.75	21.94
2145	NYSE	DLX	Fri, Nov 17, 2000	21.88	22.38	21.75	22.00
2144	NYSE	DLX	Thu, Nov 16, 2000	21.81	22.25	21.81	21.94
2143	NYSE	DLX	Wed, Nov 15, 2000	22.31	22.31	21.69	21.94
2142	NYSE	DLX	Tue, Nov 14, 2000	22.19	22.38	21.94	22.13
2141	NYSE	DLX	Mon, Nov 13, 2000	22.25	22.44	21.25	21.94
2140	NYSE	DLX	Fri, Nov 10, 2000	22.56	22.88	21.88	22.06
2139	NYSE	DLX	Thu, Nov 9, 2000	23.00	23.00	22.50	22.88
2138	NYSE	DLX	Wed, Nov 8, 2000	23.00	23.19	22.91	23.06
2137	NYSE	DLX	Tue, Nov 7, 2000	23.00	23.25	22.81	23.00
2136	NYSE	DLX	Mon, Nov 6, 2000	23.19	23.50	22.88	23.06
2135	NYSE	DLX	Fri, Nov 3, 2000	22.56	23.19	22.56	23.06
2134	NYSE	DLX	Thu, Nov 2, 2000	22.38	22.88	22.38	22.69
2133	NYSE	DLX	Wed, Nov 1, 2000	22.50	22.63	22.31	22.56
2132	NYSE	DLX	Tue, Oct 31, 2000	22.00	22.81	22.00	22.56
2131	NYSE	DLX	Mon, Oct 30, 2000	22.00	22.13	21.75	22.06
2130	NYSE	DLX	Fri, Oct 27, 2000	21.31	22.06	21.31	21.81
2129	NYSE	DLX	Thu, Oct 26, 2000	21.13	21.75	21.13	21.50
2128	NYSE	DLX	Wed, Oct 25, 2000	21.25	21.75	21.13	21.38
2127	NYSE	DLX	Tue, Oct 24, 2000	22.06	22.50	21.56	21.88
2126	NYSE	DLX	Mon, Oct 23, 2000	21.00	22.25	20.88	22.00
2125	NYSE	DLX	Fri, Oct 20, 2000	20.81	21.38	20.38	20.81
2124	NYSE	DLX	Thu, Oct 19, 2000	20.00	20.94	19.81	20.94
2123	NYSE	DLX	Wed, Oct 18, 2000	19.81	20.00	19.69	20.00
2122	NYSE	DLX	Tue, Oct 17, 2000	19.81	20.00	19.81	19.88
2121	NYSE	DLX	Mon, Oct 16, 2000	20.25	20.25	19.75	20.00
2120	NYSE	DLX	Fri, Oct 13, 2000	20.38	20.50	20.19	20.25
2119	NYSE	DLX	Thu, Oct 12, 2000	21.31	21.31	20.19	20.38
2118	NYSE	DLX	Wed, Oct 11, 2000	20.88	20.94	20.19	20.31
2117	NYSE	DLX	Tue, Oct 10, 2000	21.25	21.44	20.75	21.00
2116	NYSE	DLX	Mon, Oct 9, 2000	20.81	21.13	20.69	21.13
2115	NYSE	DLX	Fri, Oct 6, 2000	20.13	20.69	20.00	20.56
2114	NYSE	DLX	Thu, Oct 5, 2000	20.50	20.50	19.94	20.13
2113	NYSE	DLX	Wed, Oct 4, 2000	19.94	20.75	19.94	20.44
2112	NYSE	DLX	Tue, Oct 3, 2000	19.94	20.19	19.63	20.13
2111	NYSE	DLX	Mon, Oct 2, 2000	20.38	20.56	19.88	20.00
2110	NYSE	DLX	Fri, Sep 29, 2000	20.31	20.50	20.31	20.31
2109	NYSE	DLX	Thu, Sep 28, 2000	20.25	20.50	20.13	20.44
2108	NYSE	DLX	Wed, Sep 27, 2000	20.00	20.25	19.88	20.13
2107	NYSE	DLX	Tue, Sep 26, 2000	20.19	20.75	19.94	20.00
2106	NYSE	DLX	Mon, Sep 25, 2000	20.50	20.50	20.06	20.19
2105	NYSE	DLX	Fri, Sep 22, 2000	20.25	20.50	20.13	20.50
2104	NYSE	DLX	Thu, Sep 21, 2000	20.63	20.81	20.25	20.25
2103	NYSE	DLX	Wed, Sep 20, 2000	20.69	20.69	20.38	20.56
2102	NYSE	DLX	Tue, Sep 19, 2000	20.94	20.94	20.56	20.69
2101	NYSE	DLX	Mon, Sep 18, 2000	21.19	21.50	20.56	20.69
2100	NYSE	DLX	Fri, Sep 15, 2000	21.19	21.44	21.13	21.19
2099	NYSE	DLX	Thu, Sep 14, 2000	21.31	21.50	21.00	21.25
2098	NYSE	DLX	Wed, Sep 13, 2000	21.44	21.56	21.25	21.31
2097	NYSE	DLX	Tue, Sep 12, 2000	21.19	21.69	21.06	21.38
2096	NYSE	DLX	Mon, Sep 11, 2000	21.06	21.69	21.06	21.38
2095	NYSE	DLX	Fri, Sep 8, 2000	21.25	21.31	20.88	21.25
2094	NYSE	DLX	Thu, Sep 7, 2000	20.94	21.38	20.69	21.31
2093	NYSE	DLX	Wed, Sep 6, 2000	21.81	21.81	20.75	21.31
2092	NYSE	DLX	Tue, Sep 5, 2000	21.88	21.94	21.75	21.75
2091	NYSE	DLX	Fri, Sep 1, 2000	21.88	22.13	21.75	22.00
2090	NYSE	DLX	Thu, Aug 31, 2000	21.50	22.25	21.50	22.00
2089	NYSE	DLX	Wed, Aug 30, 2000	22.00	22.00	21.44	21.88
2088	NYSE	DLX	Tue, Aug 29, 2000	21.94	22.06	21.63	21.81
2087	NYSE	DLX	Mon, Aug 28, 2000	22.13	22.44	22.00	22.13
2086	NYSE	DLX	Fri, Aug 25, 2000	21.88	22.13	21.56	21.94
2085	NYSE	DLX	Thu, Aug 24, 2000	22.06	22.19	21.69	21.81
2084	NYSE	DLX	Wed, Aug 23, 2000	22.00	22.25	22.00	22.19
2083	NYSE	DLX	Tue, Aug 22, 2000	22.56	22.63	21.88	22.13
2082	NYSE	DLX	Mon, Aug 21, 2000	22.25	22.63	22.19	22.50
2081	NYSE	DLX	Fri, Aug 18, 2000	21.94	22.31	21.94	22.25
2080	NYSE	DLX	Thu, Aug 17, 2000	22.88	22.94	22.19	22.44
2079	NYSE	DLX	Wed, Aug 16, 2000	23.13	23.56	23.06	23.50
2078	NYSE	DLX	Tue, Aug 15, 2000	22.63	23.25	22.44	23.13
2077	NYSE	DLX	Mon, Aug 14, 2000	22.69	22.75	22.38	22.75
2076	NYSE	DLX	Fri, Aug 11, 2000	22.31	22.88	22.31	22.69
2075	NYSE	DLX	Thu, Aug 10, 2000	22.19	22.31	22.00	22.00
2074	NYSE	DLX	Wed, Aug 9, 2000	22.00	22.13	21.94	22.06
2073	NYSE	DLX	Tue, Aug 8, 2000	22.38	22.38	21.75	21.88
2072	NYSE	DLX	Mon, Aug 7, 2000	22.25	22.50	21.81	22.31
2071	NYSE	DLX	Fri, Aug 4, 2000	21.88	22.13	21.25	22.13
2070	NYSE	DLX	Thu, Aug 3, 2000	22.13	22.94	21.63	21.75
2069	NYSE	DLX	Wed, Aug 2, 2000	22.06	22.50	22.06	22.44
2068	NYSE	DLX	Tue, Aug 1, 2000	21.88	22.63	21.88	22.44
2067	NYSE	DLX	Mon, Jul 31, 2000	21.56	21.63	21.25	21.50
2066	NYSE	DLX	Fri, Jul 28, 2000	21.81	22.06	21.19	21.31
2065	NYSE	DLX	Thu, Jul 27, 2000	21.63	21.88	21.50	21.63
2064	NYSE	DLX	Wed, Jul 26, 2000	22.06	22.19	21.50	21.50
2063	NYSE	DLX	Tue, Jul 25, 2000	22.44	22.63	22.31	22.38
2062	NYSE	DLX	Mon, Jul 24, 2000	22.63	22.69	22.38	22.38
2061	NYSE	DLX	Fri, Jul 21, 2000	22.13	23.19	22.13	22.63
2060	NYSE	DLX	Thu, Jul 20, 2000	23.06	23.44	22.19	22.38
2059	NYSE	DLX	Wed, Jul 19, 2000	23.50	23.56	22.94	23.19
2058	NYSE	DLX	Tue, Jul 18, 2000	23.06	23.63	22.94	23.50
2057	NYSE	DLX	Mon, Jul 17, 2000	23.19	23.44	22.81	22.88
2056	NYSE	DLX	Fri, Jul 14, 2000	23.25	23.66	23.06	23.31
2055	NYSE	DLX	Thu, Jul 13, 2000	23.69	23.69	23.19	23.19
2054	NYSE	DLX	Wed, Jul 12, 2000	23.63	23.75	23.38	23.56
2053	NYSE	DLX	Tue, Jul 11, 2000	22.44	23.25	22.44	23.25
2052	NYSE	DLX	Mon, Jul 10, 2000	23.06	23.06	22.44	22.44
2051	NYSE	DLX	Fri, Jul 7, 2000	23.00	23.19	22.81	22.81
2050	NYSE	DLX	Thu, Jul 6, 2000	23.31	23.38	22.56	22.94
2049	NYSE	DLX	Wed, Jul 5, 2000	24.00	24.00	23.13	23.13
2048	NYSE	DLX	Mon, Jul 3, 2000	23.50	24.06	23.38	24.00
2047	NYSE	DLX	Fri, Jun 30, 2000	24.19	24.44	23.50	23.56
2046	NYSE	DLX	Thu, Jun 29, 2000	23.38	24.25	23.06	24.13
2045	NYSE	DLX	Wed, Jun 28, 2000	24.25	24.25	23.19	23.33
2044	NYSE	DLX	Tue, Jun 27, 2000	24.75	24.75	23.75	23.88
2043	NYSE	DLX	Mon, Jun 26, 2000	25.38	25.38	24.94	25.00
2042	NYSE	DLX	Fri, Jun 23, 2000	25.25	25.44	25.06	25.38
2041	NYSE	DLX	Thu, Jun 22, 2000	25.25	25.38	25.00	25.25
2040	NYSE	DLX	Wed, Jun 21, 2000	24.88	25.19	24.56	25.00
2039	NYSE	DLX	Tue, Jun 20, 2000	25.06	25.19	24.75	24.88
2038	NYSE	DLX	Mon, Jun 19, 2000	25.19	25.75	25.00	25.06
2037	NYSE	DLX	Fri, Jun 16, 2000	25.00	25.50	25.00	25.19
2036	NYSE	DLX	Thu, Jun 15, 2000	25.13	25.38	25.00	25.00
2035	NYSE	DLX	Wed, Jun 14, 2000	25.00	25.44	24.94	25.13
2034	NYSE	DLX	Tue, Jun 13, 2000	24.50	25.06	24.44	24.88
2033	NYSE	DLX	Mon, Jun 12, 2000	24.88	25.25	24.50	24.50
2032	NYSE	DLX	Fri, Jun 9, 2000	25.13	25.25	24.50	24.63
2031	NYSE	DLX	Thu, Jun 8, 2000	24.19	25.69	24.19	25.13
2030	NYSE	DLX	Wed, Jun 7, 2000	24.31	24.56	24.13	24.19
2029	NYSE	DLX	Tue, Jun 6, 2000	24.44	24.50	24.00	24.19
2028	NYSE	DLX	Mon, Jun 5, 2000	23.88	24.75	23.75	24.44
2027	NYSE	DLX	Fri, Jun 2, 2000	25.50	25.88	24.00	24.13
2026	NYSE	DLX	Thu, Jun 1, 2000	24.50	25.81	24.50	25.56
2025	NYSE	DLX	Wed, May 31, 2000	25.38	25.38	24.56	24.69
2024	NYSE	DLX	Tue, May 30, 2000	25.00	25.44	24.69	25.19
2023	NYSE	DLX	Fri, May 26, 2000	25.44	25.56	25.00	25.00
2022	NYSE	DLX	Thu, May 25, 2000	25.88	25.94	25.00	25.44
2021	NYSE	DLX	Wed, May 24, 2000	25.75	26.38	25.63	25.75
2020	NYSE	DLX	Tue, May 23, 2000	24.75	25.88	24.75	25.63
2019	NYSE	DLX	Mon, May 22, 2000	25.38	25.38	24.63	24.88
2018	NYSE	DLX	Fri, May 19, 2000	25.63	25.91	25.38	25.50
2017	NYSE	DLX	Thu, May 18, 2000	25.63	25.94	25.56	25.56
2016	NYSE	DLX	Wed, May 17, 2000	25.75	26.06	25.50	25.75
2015	NYSE	DLX	Tue, May 16, 2000	25.63	26.25	25.50	25.75
2014	NYSE	DLX	Mon, May 15, 2000	26.06	26.06	25.06	25.38
2013	NYSE	DLX	Fri, May 12, 2000	25.88	26.19	25.63	25.81
2012	NYSE	DLX	Thu, May 11, 2000	25.31	26.00	25.31	25.94
2011	NYSE	DLX	Wed, May 10, 2000	24.88	25.38	24.81	25.38
2010	NYSE	DLX	Tue, May 9, 2000	24.75	25.25	24.63	25.00
2009	NYSE	DLX	Mon, May 8, 2000	25.00	25.19	24.50	25.00
2008	NYSE	DLX	Fri, May 5, 2000	25.00	25.13	24.94	25.13
2007	NYSE	DLX	Thu, May 4, 2000	25.00	25.38	24.75	25.00
2006	NYSE	DLX	Wed, May 3, 2000	26.00	26.06	24.88	25.06
2005	NYSE	DLX	Tue, May 2, 2000	25.75	26.25	25.75	26.06
2004	NYSE	DLX	Mon, May 1, 2000	25.00	25.94	25.00	25.81
2003	NYSE	DLX	Fri, Apr 28, 2000	25.69	25.75	24.88	25.19
2002	NYSE	DLX	Thu, Apr 27, 2000	26.25	26.44	25.38	25.69
2001	NYSE	DLX	Wed, Apr 26, 2000	25.50	26.50	25.38	26.25
2000	NYSE	DLX	Tue, Apr 25, 2000	25.00	25.88	25.00	25.31
1999	NYSE	DLX	Mon, Apr 24, 2000	25.25	25.44	24.69	24.94
1998	NYSE	DLX	Thu, Apr 20, 2000	25.69	25.94	24.75	25.63
1997	NYSE	DLX	Wed, Apr 19, 2000	25.56	25.63	25.19	25.50
1996	NYSE	DLX	Tue, Apr 18, 2000	25.06	25.56	25.06	25.44
1995	NYSE	DLX	Mon, Apr 17, 2000	25.38	25.50	24.88	25.31
1994	NYSE	DLX	Fri, Apr 14, 2000	26.38	26.44	25.25	25.44
1993	NYSE	DLX	Thu, Apr 13, 2000	26.88	27.38	26.38	26.44
1992	NYSE	DLX	Wed, Apr 12, 2000	25.38	26.81	25.31	26.50
1991	NYSE	DLX	Tue, Apr 11, 2000	25.50	25.50	24.44	24.81
1990	NYSE	DLX	Mon, Apr 10, 2000	25.88	25.88	25.25	25.50
1989	NYSE	DLX	Fri, Apr 7, 2000	25.50	25.88	25.50	25.69
1988	NYSE	DLX	Thu, Apr 6, 2000	25.63	26.06	25.63	25.81
1987	NYSE	DLX	Wed, Apr 5, 2000	25.44	26.69	25.31	25.50
1986	NYSE	DLX	Tue, Apr 4, 2000	26.31	27.06	24.88	25.69
1985	NYSE	DLX	Mon, Apr 3, 2000	26.50	26.88	26.25	26.56
1984	NYSE	DLX	Fri, Mar 31, 2000	26.56	26.94	26.38	26.50
1983	NYSE	DLX	Thu, Mar 30, 2000	25.94	27.13	25.94	26.63
1982	NYSE	DLX	Wed, Mar 29, 2000	25.94	26.13	25.50	26.00
1981	NYSE	DLX	Tue, Mar 28, 2000	25.25	26.00	25.25	25.94
1980	NYSE	DLX	Mon, Mar 27, 2000	25.81	25.88	25.13	25.25
1979	NYSE	DLX	Fri, Mar 24, 2000	26.69	26.75	25.94	25.94
1978	NYSE	DLX	Thu, Mar 23, 2000	26.31	27.00	26.31	26.94
1977	NYSE	DLX	Wed, Mar 22, 2000	27.19	27.19	25.94	26.31
1976	NYSE	DLX	Tue, Mar 21, 2000	27.19	27.63	27.00	27.06
1975	NYSE	DLX	Mon, Mar 20, 2000	27.00	27.50	26.75	27.19
1974	NYSE	DLX	Fri, Mar 17, 2000	27.00	27.13	26.81	26.88
1973	NYSE	DLX	Thu, Mar 16, 2000	25.50	27.63	25.50	27.63
1972	NYSE	DLX	Wed, Mar 15, 2000	24.44	25.88	24.31	25.50
1971	NYSE	DLX	Tue, Mar 14, 2000	24.56	25.25	24.44	24.56
1970	NYSE	DLX	Mon, Mar 13, 2000	24.50	25.19	24.25	24.56
1969	NYSE	DLX	Fri, Mar 10, 2000	24.50	25.19	24.44	24.75
1968	NYSE	DLX	Thu, Mar 9, 2000	23.19	24.88	23.13	24.50
1967	NYSE	DLX	Wed, Mar 8, 2000	22.88	23.25	22.75	23.19
1966	NYSE	DLX	Tue, Mar 7, 2000	23.19	23.50	22.69	22.69
1965	NYSE	DLX	Mon, Mar 6, 2000	23.56	23.69	22.88	23.19
1964	NYSE	DLX	Fri, Mar 3, 2000	24.06	24.69	23.69	23.88
1963	NYSE	DLX	Thu, Mar 2, 2000	23.81	24.31	23.75	24.00
1962	NYSE	DLX	Wed, Mar 1, 2000	23.69	24.13	23.63	24.00
1961	NYSE	DLX	Tue, Feb 29, 2000	23.00	23.56	23.00	23.44
1960	NYSE	DLX	Mon, Feb 28, 2000	22.44	23.38	22.44	23.13
1959	NYSE	DLX	Fri, Feb 25, 2000	22.94	23.00	22.06	22.19
1958	NYSE	DLX	Thu, Feb 24, 2000	23.56	23.56	22.00	22.88
1957	NYSE	DLX	Wed, Feb 23, 2000	23.25	24.19	23.19	23.81
1956	NYSE	DLX	Tue, Feb 22, 2000	23.50	23.63	23.19	23.31
1955	NYSE	DLX	Fri, Feb 18, 2000	23.75	23.81	22.63	23.19
1954	NYSE	DLX	Thu, Feb 17, 2000	23.63	24.13	23.63	24.00
1953	NYSE	DLX	Wed, Feb 16, 2000	24.44	24.44	24.06	24.25
1952	NYSE	DLX	Tue, Feb 15, 2000	24.81	24.81	24.19	24.44
1951	NYSE	DLX	Mon, Feb 14, 2000	25.25	25.69	23.88	24.38
1950	NYSE	DLX	Fri, Feb 11, 2000	25.69	25.75	24.94	25.13
1949	NYSE	DLX	Thu, Feb 10, 2000	26.31	26.31	25.06	25.69
1948	NYSE	DLX	Wed, Feb 9, 2000	27.00	27.00	26.25	26.44
1947	NYSE	DLX	Tue, Feb 8, 2000	27.50	27.50	26.88	27.00
1946	NYSE	DLX	Mon, Feb 7, 2000	28.69	28.69	26.69	26.88
1945	NYSE	DLX	Fri, Feb 4, 2000	28.50	28.56	28.25	28.44
1944	NYSE	DLX	Thu, Feb 3, 2000	28.69	29.00	28.31	29.00
1943	NYSE	DLX	Wed, Feb 2, 2000	27.50	28.75	27.50	28.56
1942	NYSE	DLX	Tue, Feb 1, 2000	27.69	28.75	27.19	27.44
1941	NYSE	DLX	Mon, Jan 31, 2000	26.75	27.63	26.69	26.75
1940	NYSE	DLX	Fri, Jan 28, 2000	25.94	26.44	25.94	26.19
1939	NYSE	DLX	Thu, Jan 27, 2000	26.00	26.06	25.75	25.94
1938	NYSE	DLX	Wed, Jan 26, 2000	26.13	26.19	25.94	25.94
1937	NYSE	DLX	Tue, Jan 25, 2000	26.44	26.50	26.00	26.13
1936	NYSE	DLX	Mon, Jan 24, 2000	27.00	27.25	26.31	26.44
1935	NYSE	DLX	Fri, Jan 21, 2000	26.69	27.06	26.50	26.81
1934	NYSE	DLX	Thu, Jan 20, 2000	26.63	26.75	26.44	26.69
1933	NYSE	DLX	Wed, Jan 19, 2000	26.25	26.94	26.19	26.69
1932	NYSE	DLX	Tue, Jan 18, 2000	26.94	26.94	26.06	26.50
1931	NYSE	DLX	Fri, Jan 14, 2000	26.94	26.94	26.25	26.69
1930	NYSE	DLX	Thu, Jan 13, 2000	26.25	27.88	26.06	27.00
1929	NYSE	DLX	Wed, Jan 12, 2000	26.31	26.56	26.31	26.44
1928	NYSE	DLX	Tue, Jan 11, 2000	26.19	26.38	26.00	26.31
1927	NYSE	DLX	Mon, Jan 10, 2000	26.69	26.75	26.03	26.06
1926	NYSE	DLX	Fri, Jan 7, 2000	26.06	26.88	26.00	26.63
1925	NYSE	DLX	Thu, Jan 6, 2000	25.88	26.25	25.88	26.00
1924	NYSE	DLX	Wed, Jan 5, 2000	26.25	26.63	25.88	26.06
1923	NYSE	DLX	Tue, Jan 4, 2000	26.38	26.38	25.88	26.31
1922	NYSE	DLX	Mon, Jan 3, 2000	27.25	27.31	26.38	26.81
1921	NYSE	DLX	Fri, Dec 31, 1999	27.69	27.69	26.88	27.44
1920	NYSE	DLX	Thu, Dec 30, 1999	27.75	27.81	27.13	27.75
1919	NYSE	DLX	Wed, Dec 29, 1999	26.63	27.50	26.63	27.38
1918	NYSE	DLX	Tue, Dec 28, 1999	26.88	27.00	26.69	26.88
1917	NYSE	DLX	Mon, Dec 27, 1999	27.38	27.44	26.50	26.50
1916	NYSE	DLX	Thu, Dec 23, 1999	26.50	27.56	26.50	27.50
1915	NYSE	DLX	Wed, Dec 22, 1999	26.38	26.63	26.25	26.44
1914	NYSE	DLX	Tue, Dec 21, 1999	26.13	26.69	26.00	26.38
1913	NYSE	DLX	Mon, Dec 20, 1999	26.50	26.75	26.38	26.50
1912	NYSE	DLX	Fri, Dec 17, 1999	26.19	26.81	26.13	26.44
1911	NYSE	DLX	Thu, Dec 16, 1999	26.38	26.63	26.13	26.19
1910	NYSE	DLX	Wed, Dec 15, 1999	27.06	27.50	26.25	26.75
1909	NYSE	DLX	Tue, Dec 14, 1999	27.00	27.13	26.63	26.75
1908	NYSE	DLX	Mon, Dec 13, 1999	27.44	27.50	26.94	27.06
1907	NYSE	DLX	Fri, Dec 10, 1999	28.00	28.00	26.94	27.69
1906	NYSE	DLX	Thu, Dec 9, 1999	28.25	28.63	27.88	28.00
1905	NYSE	DLX	Wed, Dec 8, 1999	28.63	28.75	28.13	28.25
1904	NYSE	DLX	Tue, Dec 7, 1999	27.81	29.06	27.75	28.69
1903	NYSE	DLX	Mon, Dec 6, 1999	28.00	28.25	27.75	28.06
1902	NYSE	DLX	Fri, Dec 3, 1999	28.00	28.50	28.00	28.06
1901	NYSE	DLX	Thu, Dec 2, 1999	27.75	28.44	27.31	28.00
1900	NYSE	DLX	Wed, Dec 1, 1999	26.06	27.81	26.00	27.75
1899	NYSE	DLX	Tue, Nov 30, 1999	26.00	26.75	26.00	26.19
1898	NYSE	DLX	Mon, Nov 29, 1999	24.63	26.19	24.44	26.13
1897	NYSE	DLX	Fri, Nov 26, 1999	25.06	25.19	24.69	24.81
1896	NYSE	DLX	Wed, Nov 24, 1999	24.88	25.75	24.69	25.31
1895	NYSE	DLX	Tue, Nov 23, 1999	24.88	24.94	24.44	24.75
1894	NYSE	DLX	Mon, Nov 22, 1999	25.13	25.25	24.69	25.06
1893	NYSE	DLX	Fri, Nov 19, 1999	25.06	25.13	24.75	25.00
1892	NYSE	DLX	Thu, Nov 18, 1999	25.38	25.50	25.00	25.13
1891	NYSE	DLX	Wed, Nov 17, 1999	25.81	26.00	25.44	25.50
1890	NYSE	DLX	Tue, Nov 16, 1999	26.19	26.38	25.69	25.94
1889	NYSE	DLX	Mon, Nov 15, 1999	25.44	26.19	25.19	25.75
1888	NYSE	DLX	Fri, Nov 12, 1999	25.81	25.88	25.13	25.44
1887	NYSE	DLX	Thu, Nov 11, 1999	26.63	26.69	25.75	25.81
1886	NYSE	DLX	Wed, Nov 10, 1999	26.50	27.25	26.31	26.75
1885	NYSE	DLX	Tue, Nov 9, 1999	26.69	26.81	26.31	26.75
1884	NYSE	DLX	Mon, Nov 8, 1999	25.88	26.56	25.69	26.50
1883	NYSE	DLX	Fri, Nov 5, 1999	26.75	26.94	25.81	25.94
1882	NYSE	DLX	Thu, Nov 4, 1999	27.31	27.44	26.63	26.63
1881	NYSE	DLX	Wed, Nov 3, 1999	27.56	27.63	27.13	27.25
1880	NYSE	DLX	Tue, Nov 2, 1999	28.00	28.06	27.50	27.50
1879	NYSE	DLX	Mon, Nov 1, 1999	28.31	28.38	27.50	27.94
1878	NYSE	DLX	Fri, Oct 29, 1999	29.13	29.25	28.25	28.38
1877	NYSE	DLX	Thu, Oct 28, 1999	28.44	29.31	28.44	29.06
1876	NYSE	DLX	Wed, Oct 27, 1999	28.50	29.13	28.38	28.38
1875	NYSE	DLX	Tue, Oct 26, 1999	29.25	30.25	29.06	29.06
1874	NYSE	DLX	Mon, Oct 25, 1999	28.25	29.44	28.13	29.25
1873	NYSE	DLX	Fri, Oct 22, 1999	27.00	28.56	27.00	28.25
1872	NYSE	DLX	Thu, Oct 21, 1999	26.50	26.94	26.44	26.88
1871	NYSE	DLX	Wed, Oct 20, 1999	27.13	28.06	26.88	27.50
1870	NYSE	DLX	Tue, Oct 19, 1999	25.50	28.25	25.50	27.13
1869	NYSE	DLX	Mon, Oct 18, 1999	29.50	30.06	28.81	28.81
1868	NYSE	DLX	Fri, Oct 15, 1999	30.50	30.81	29.44	29.50
1867	NYSE	DLX	Thu, Oct 14, 1999	34.44	34.44	32.31	32.56
1866	NYSE	DLX	Wed, Oct 13, 1999	33.94	34.69	33.88	34.69
1865	NYSE	DLX	Tue, Oct 12, 1999	34.88	34.88	33.75	33.75
1864	NYSE	DLX	Mon, Oct 11, 1999	34.50	34.94	34.50	34.81
1863	NYSE	DLX	Fri, Oct 8, 1999	34.50	35.00	34.19	34.75
1862	NYSE	DLX	Thu, Oct 7, 1999	34.38	35.00	34.19	34.38
1861	NYSE	DLX	Wed, Oct 6, 1999	34.00	34.63	34.00	34.31
1860	NYSE	DLX	Tue, Oct 5, 1999	34.13	34.25	33.69	33.88
1859	NYSE	DLX	Mon, Oct 4, 1999	33.63	34.81	33.63	34.31
1858	NYSE	DLX	Fri, Oct 1, 1999	33.88	34.56	33.50	33.56
1857	NYSE	DLX	Thu, Sep 30, 1999	33.25	34.19	32.88	34.00
1856	NYSE	DLX	Wed, Sep 29, 1999	33.81	34.00	33.00	33.13
1855	NYSE	DLX	Tue, Sep 28, 1999	33.44	33.88	33.06	33.81
1854	NYSE	DLX	Mon, Sep 27, 1999	33.63	33.94	33.25	33.44
1853	NYSE	DLX	Fri, Sep 24, 1999	33.81	33.94	33.31	33.38
1852	NYSE	DLX	Thu, Sep 23, 1999	34.00	34.81	33.81	33.94
1851	NYSE	DLX	Wed, Sep 22, 1999	33.94	34.25	33.78	33.94
1850	NYSE	DLX	Tue, Sep 21, 1999	34.06	34.25	33.81	33.88
1849	NYSE	DLX	Mon, Sep 20, 1999	35.00	35.00	34.31	34.31
1848	NYSE	DLX	Fri, Sep 17, 1999	34.56	35.38	34.56	35.25
1847	NYSE	DLX	Thu, Sep 16, 1999	34.88	34.94	34.31	34.94
1846	NYSE	DLX	Wed, Sep 15, 1999	36.00	36.06	34.88	34.88
1845	NYSE	DLX	Tue, Sep 14, 1999	36.06	36.06	35.69	35.94
1844	NYSE	DLX	Mon, Sep 13, 1999	36.38	36.44	36.25	36.31
1843	NYSE	DLX	Fri, Sep 10, 1999	36.25	36.69	36.13	36.63
1842	NYSE	DLX	Thu, Sep 9, 1999	35.94	36.38	35.88	36.25
1841	NYSE	DLX	Wed, Sep 8, 1999	36.06	36.13	35.69	35.94
1840	NYSE	DLX	Tue, Sep 7, 1999	36.31	36.50	35.81	36.19
1839	NYSE	DLX	Fri, Sep 3, 1999	35.31	36.31	35.31	36.13
1838	NYSE	DLX	Thu, Sep 2, 1999	34.88	35.44	34.88	35.13
1837	NYSE	DLX	Wed, Sep 1, 1999	34.06	35.63	34.06	35.38
1836	NYSE	DLX	Tue, Aug 31, 1999	35.00	35.44	34.06	34.06
1835	NYSE	DLX	Mon, Aug 30, 1999	36.13	36.44	35.94	35.94
1834	NYSE	DLX	Fri, Aug 27, 1999	36.38	36.50	36.00	36.00
1833	NYSE	DLX	Thu, Aug 26, 1999	37.00	37.13	36.00	36.13
1832	NYSE	DLX	Wed, Aug 25, 1999	37.06	37.31	36.69	37.25
1831	NYSE	DLX	Tue, Aug 24, 1999	37.63	37.75	36.69	37.25
1830	NYSE	DLX	Mon, Aug 23, 1999	37.75	38.13	37.56	37.63
1829	NYSE	DLX	Fri, Aug 20, 1999	37.50	37.69	37.50	37.63
1828	NYSE	DLX	Thu, Aug 19, 1999	36.75	37.38	36.75	37.31
1827	NYSE	DLX	Wed, Aug 18, 1999	37.13	37.75	37.00	37.13
1826	NYSE	DLX	Tue, Aug 17, 1999	37.25	37.44	36.25	37.13
1825	NYSE	DLX	Mon, Aug 16, 1999	37.13	37.38	36.63	37.13
1824	NYSE	DLX	Fri, Aug 13, 1999	37.00	37.50	37.00	37.13
1823	NYSE	DLX	Thu, Aug 12, 1999	36.13	36.88	36.13	36.75
1822	NYSE	DLX	Wed, Aug 11, 1999	36.31	37.00	36.19	36.25
1821	NYSE	DLX	Tue, Aug 10, 1999	36.44	36.88	36.25	36.31
1820	NYSE	DLX	Mon, Aug 9, 1999	36.06	36.69	36.00	36.69
1819	NYSE	DLX	Fri, Aug 6, 1999	36.63	36.69	35.94	36.06
1818	NYSE	DLX	Thu, Aug 5, 1999	37.25	37.25	36.13	36.88
1817	NYSE	DLX	Wed, Aug 4, 1999	36.50	37.31	36.38	37.25
1816	NYSE	DLX	Tue, Aug 3, 1999	36.63	36.88	35.63	36.19
1815	NYSE	DLX	Mon, Aug 2, 1999	37.44	37.44	36.38	36.75
1814	NYSE	DLX	Fri, Jul 30, 1999	37.13	38.13	37.13	37.50
1813	NYSE	DLX	Thu, Jul 29, 1999	38.25	38.63	36.94	37.25
1812	NYSE	DLX	Wed, Jul 28, 1999	38.31	38.50	37.75	38.44
1811	NYSE	DLX	Tue, Jul 27, 1999	37.50	38.63	37.50	38.19
1810	NYSE	DLX	Mon, Jul 26, 1999	37.38	37.88	37.38	37.50
1809	NYSE	DLX	Fri, Jul 23, 1999	37.88	38.44	37.50	37.56
1808	NYSE	DLX	Thu, Jul 22, 1999	39.13	39.13	37.44	37.75
1807	NYSE	DLX	Wed, Jul 21, 1999	39.00	39.13	38.50	38.94
1806	NYSE	DLX	Tue, Jul 20, 1999	39.88	39.94	38.63	38.81
1805	NYSE	DLX	Mon, Jul 19, 1999	40.31	40.38	39.38	40.00
1804	NYSE	DLX	Fri, Jul 16, 1999	39.88	40.50	39.88	40.50
1803	NYSE	DLX	Thu, Jul 15, 1999	39.38	40.13	39.25	39.94
1802	NYSE	DLX	Wed, Jul 14, 1999	39.31	39.31	38.00	39.25
1801	NYSE	DLX	Tue, Jul 13, 1999	38.81	39.31	38.69	39.31
1800	NYSE	DLX	Mon, Jul 12, 1999	39.63	39.63	38.38	38.75
1799	NYSE	DLX	Fri, Jul 9, 1999	39.75	39.94	39.69	39.94
1798	NYSE	DLX	Thu, Jul 8, 1999	39.75	40.13	39.50	39.56
1797	NYSE	DLX	Wed, Jul 7, 1999	40.19	40.31	39.88	39.94
1796	NYSE	DLX	Tue, Jul 6, 1999	39.38	40.25	39.25	40.19
1795	NYSE	DLX	Fri, Jul 2, 1999	39.69	39.69	39.25	39.38
1794	NYSE	DLX	Thu, Jul 1, 1999	38.88	39.81	38.81	39.69
1793	NYSE	DLX	Wed, Jun 30, 1999	38.56	40.00	38.38	38.81
1792	NYSE	DLX	Tue, Jun 29, 1999	38.25	39.00	37.81	38.56
1791	NYSE	DLX	Mon, Jun 28, 1999	37.13	38.31	37.13	38.19
1790	NYSE	DLX	Fri, Jun 25, 1999	36.81	37.13	36.63	37.00
1789	NYSE	DLX	Thu, Jun 24, 1999	37.44	37.50	36.38	36.88
1788	NYSE	DLX	Wed, Jun 23, 1999	37.38	38.00	36.94	37.38
1787	NYSE	DLX	Tue, Jun 22, 1999	37.94	38.00	37.31	37.31
1786	NYSE	DLX	Mon, Jun 21, 1999	37.25	38.06	37.06	37.94
1785	NYSE	DLX	Fri, Jun 18, 1999	37.56	38.00	37.44	37.44
1784	NYSE	DLX	Thu, Jun 17, 1999	37.75	37.75	37.38	37.56
1783	NYSE	DLX	Wed, Jun 16, 1999	38.31	38.63	37.69	37.75
1782	NYSE	DLX	Tue, Jun 15, 1999	37.63	38.50	37.56	38.25
1781	NYSE	DLX	Mon, Jun 14, 1999	37.00	37.81	37.00	37.69
1780	NYSE	DLX	Fri, Jun 11, 1999	37.44	37.63	37.06	37.13
1779	NYSE	DLX	Thu, Jun 10, 1999	37.63	37.75	37.31	37.31
1778	NYSE	DLX	Wed, Jun 9, 1999	38.13	38.25	37.75	37.88
1777	NYSE	DLX	Tue, Jun 8, 1999	37.88	38.38	37.56	38.31
1776	NYSE	DLX	Mon, Jun 7, 1999	37.69	38.13	37.50	38.06
1775	NYSE	DLX	Fri, Jun 4, 1999	36.81	37.75	36.81	37.50
1774	NYSE	DLX	Thu, Jun 3, 1999	36.38	36.94	36.31	36.81
1773	NYSE	DLX	Wed, Jun 2, 1999	35.31	36.75	35.06	36.56
1772	NYSE	DLX	Tue, Jun 1, 1999	35.81	35.81	35.00	35.69
1771	NYSE	DLX	Fri, May 28, 1999	35.75	36.50	35.75	36.06
1770	NYSE	DLX	Thu, May 27, 1999	35.63	35.75	35.00	35.56
1769	NYSE	DLX	Wed, May 26, 1999	35.50	35.75	35.13	35.75
1768	NYSE	DLX	Tue, May 25, 1999	35.94	36.19	35.63	35.63
1767	NYSE	DLX	Mon, May 24, 1999	36.44	36.81	36.00	36.06
1766	NYSE	DLX	Fri, May 21, 1999	37.00	37.06	36.19	36.38
1765	NYSE	DLX	Thu, May 20, 1999	37.06	37.69	37.06	37.19
1764	NYSE	DLX	Wed, May 19, 1999	36.38	37.38	36.38	37.25
1763	NYSE	DLX	Tue, May 18, 1999	36.31	36.50	36.31	36.38
1762	NYSE	DLX	Mon, May 17, 1999	36.69	37.19	36.50	36.56
1761	NYSE	DLX	Fri, May 14, 1999	37.13	37.13	36.25	36.81
1760	NYSE	DLX	Thu, May 13, 1999	36.56	37.44	36.13	37.31
1759	NYSE	DLX	Wed, May 12, 1999	37.06	37.06	36.50	36.81
1758	NYSE	DLX	Tue, May 11, 1999	36.25	37.50	36.13	37.31
1757	NYSE	DLX	Mon, May 10, 1999	35.81	36.56	35.63	36.13
1756	NYSE	DLX	Fri, May 7, 1999	36.13	36.19	35.69	36.00
1755	NYSE	DLX	Thu, May 6, 1999	36.00	36.25	35.81	36.25
1754	NYSE	DLX	Wed, May 5, 1999	35.63	36.38	35.63	36.00
1753	NYSE	DLX	Tue, May 4, 1999	35.88	36.13	35.44	35.81
1752	NYSE	DLX	Mon, May 3, 1999	34.69	36.56	34.69	35.88
1751	NYSE	DLX	Fri, Apr 30, 1999	34.13	35.00	34.06	34.63
1750	NYSE	DLX	Thu, Apr 29, 1999	34.00	34.81	33.63	34.25
1749	NYSE	DLX	Wed, Apr 28, 1999	32.50	34.06	32.25	33.56
1748	NYSE	DLX	Tue, Apr 27, 1999	33.31	33.56	31.88	32.44
1747	NYSE	DLX	Mon, Apr 26, 1999	33.25	33.75	33.00	33.13
1746	NYSE	DLX	Fri, Apr 23, 1999	34.00	34.25	33.13	33.38
1745	NYSE	DLX	Thu, Apr 22, 1999	31.75	33.94	31.75	33.94
1744	NYSE	DLX	Wed, Apr 21, 1999	31.38	31.94	31.38	31.50
1743	NYSE	DLX	Tue, Apr 20, 1999	31.88	32.25	31.06	31.63
1742	NYSE	DLX	Mon, Apr 19, 1999	30.69	32.19	30.69	32.00
1741	NYSE	DLX	Fri, Apr 16, 1999	30.63	30.94	30.25	30.75
1740	NYSE	DLX	Thu, Apr 15, 1999	30.56	30.88	30.25	30.69
1739	NYSE	DLX	Wed, Apr 14, 1999	30.25	31.19	30.19	30.81
1738	NYSE	DLX	Tue, Apr 13, 1999	30.31	30.69	30.00	30.38
1737	NYSE	DLX	Mon, Apr 12, 1999	28.56	30.63	28.50	30.50
1736	NYSE	DLX	Fri, Apr 9, 1999	29.50	29.75	28.31	28.31
1735	NYSE	DLX	Thu, Apr 8, 1999	29.75	29.94	29.38	29.50
1734	NYSE	DLX	Wed, Apr 7, 1999	29.63	30.44	29.50	29.75
1733	NYSE	DLX	Tue, Apr 6, 1999	29.75	29.88	29.50	29.75
1732	NYSE	DLX	Mon, Apr 5, 1999	29.13	30.00	29.06	29.50
1731	NYSE	DLX	Thu, Apr 1, 1999	28.63	29.56	28.50	29.25
1730	NYSE	DLX	Wed, Mar 31, 1999	31.00	31.06	28.94	29.13
1729	NYSE	DLX	Tue, Mar 30, 1999	30.25	31.00	30.00	30.75
1728	NYSE	DLX	Mon, Mar 29, 1999	29.94	30.75	29.94	30.38
1727	NYSE	DLX	Fri, Mar 26, 1999	30.31	30.31	29.88	29.94
1726	NYSE	DLX	Thu, Mar 25, 1999	29.81	30.44	29.75	30.44
1725	NYSE	DLX	Wed, Mar 24, 1999	30.81	30.81	29.56	29.69
1724	NYSE	DLX	Tue, Mar 23, 1999	31.94	31.94	30.56	30.75
1723	NYSE	DLX	Mon, Mar 22, 1999	32.06	32.06	31.25	31.94
1722	NYSE	DLX	Fri, Mar 19, 1999	32.25	32.25	31.75	32.06
1721	NYSE	DLX	Thu, Mar 18, 1999	31.75	32.38	31.75	32.19
1720	NYSE	DLX	Wed, Mar 17, 1999	32.25	32.38	31.56	32.00
1719	NYSE	DLX	Tue, Mar 16, 1999	32.63	32.63	32.19	32.25
1718	NYSE	DLX	Mon, Mar 15, 1999	32.63	32.75	32.50	32.63
1717	NYSE	DLX	Fri, Mar 12, 1999	33.00	33.38	32.63	32.75
1716	NYSE	DLX	Thu, Mar 11, 1999	33.44	33.56	32.81	32.94
1715	NYSE	DLX	Wed, Mar 10, 1999	33.56	33.88	33.13	33.31
1714	NYSE	DLX	Tue, Mar 9, 1999	33.94	33.94	33.25	33.56
1713	NYSE	DLX	Mon, Mar 8, 1999	34.13	34.13	33.63	33.69
1712	NYSE	DLX	Fri, Mar 5, 1999	33.50	34.19	33.44	34.19
1711	NYSE	DLX	Thu, Mar 4, 1999	34.25	34.38	33.00	33.25
1710	NYSE	DLX	Wed, Mar 3, 1999	34.06	34.38	33.44	34.31
1709	NYSE	DLX	Tue, Mar 2, 1999	34.56	34.69	34.06	34.13
1708	NYSE	DLX	Mon, Mar 1, 1999	33.88	34.56	33.31	34.56
1707	NYSE	DLX	Fri, Feb 26, 1999	34.25	34.25	33.31	33.88
1706	NYSE	DLX	Thu, Feb 25, 1999	34.31	34.31	33.50	34.25
1705	NYSE	DLX	Wed, Feb 24, 1999	34.38	34.88	34.31	34.56
1704	NYSE	DLX	Tue, Feb 23, 1999	34.63	34.75	34.25	34.75
1703	NYSE	DLX	Mon, Feb 22, 1999	33.94	35.06	33.94	34.81
1702	NYSE	DLX	Fri, Feb 19, 1999	33.75	34.31	33.69	34.06
1701	NYSE	DLX	Thu, Feb 18, 1999	33.44	33.94	33.31	33.75
1700	NYSE	DLX	Wed, Feb 17, 1999	33.94	33.94	33.25	33.44
1699	NYSE	DLX	Tue, Feb 16, 1999	33.63	34.19	33.50	33.94
1698	NYSE	DLX	Fri, Feb 12, 1999	34.31	34.63	33.75	34.00
1697	NYSE	DLX	Thu, Feb 11, 1999	34.81	34.81	34.31	34.50
1696	NYSE	DLX	Wed, Feb 10, 1999	35.06	35.56	35.06	35.31
1695	NYSE	DLX	Tue, Feb 9, 1999	35.13	35.50	35.00	35.06
1694	NYSE	DLX	Mon, Feb 8, 1999	35.25	35.44	35.19	35.25
1693	NYSE	DLX	Fri, Feb 5, 1999	35.38	35.50	35.00	35.13
1692	NYSE	DLX	Thu, Feb 4, 1999	35.81	35.88	35.19	35.63
1691	NYSE	DLX	Wed, Feb 3, 1999	34.63	35.63	34.56	35.63
1690	NYSE	DLX	Tue, Feb 2, 1999	34.75	34.75	34.13	34.56
1689	NYSE	DLX	Mon, Feb 1, 1999	35.25	35.44	34.63	34.81
1688	NYSE	DLX	Fri, Jan 29, 1999	36.38	36.38	35.44	35.63
1687	NYSE	DLX	Thu, Jan 28, 1999	35.13	36.50	35.13	36.00
1686	NYSE	DLX	Wed, Jan 27, 1999	35.31	35.44	34.88	35.13
1685	NYSE	DLX	Tue, Jan 26, 1999	35.25	35.44	35.00	35.44
1684	NYSE	DLX	Mon, Jan 25, 1999	35.00	36.00	34.63	35.50
1683	NYSE	DLX	Fri, Jan 22, 1999	35.25	35.63	35.19	35.19
1682	NYSE	DLX	Thu, Jan 21, 1999	35.81	35.94	35.38	35.50
1681	NYSE	DLX	Wed, Jan 20, 1999	36.31	36.56	35.75	35.81
1680	NYSE	DLX	Tue, Jan 19, 1999	36.19	36.50	35.69	36.50
1679	NYSE	DLX	Fri, Jan 15, 1999	35.94	36.44	35.56	36.31
1678	NYSE	DLX	Thu, Jan 14, 1999	36.13	36.13	35.25	36.00
1677	NYSE	DLX	Wed, Jan 13, 1999	35.94	36.44	35.81	36.13
1676	NYSE	DLX	Tue, Jan 12, 1999	36.31	36.63	36.19	36.31
1675	NYSE	DLX	Mon, Jan 11, 1999	36.94	37.19	36.31	36.31
1674	NYSE	DLX	Fri, Jan 8, 1999	37.00	37.00	36.56	36.94
1673	NYSE	DLX	Thu, Jan 7, 1999	36.69	37.19	36.50	37.13
1672	NYSE	DLX	Wed, Jan 6, 1999	37.25	37.25	36.31	36.63
1671	NYSE	DLX	Tue, Jan 5, 1999	36.25	37.38	36.25	37.38
1670	NYSE	DLX	Mon, Jan 4, 1999	36.56	37.50	35.75	35.94
1669	NYSE	DLX	Thu, Dec 31, 1998	36.38	36.75	36.13	36.56
1668	NYSE	DLX	Wed, Dec 30, 1998	36.88	36.94	36.38	36.44
1667	NYSE	DLX	Tue, Dec 29, 1998	35.69	37.00	35.56	37.00
1666	NYSE	DLX	Mon, Dec 28, 1998	35.63	36.53	35.50	35.94
1665	NYSE	DLX	Thu, Dec 24, 1998	36.06	36.06	35.38	35.44
1664	NYSE	DLX	Wed, Dec 23, 1998	35.94	36.19	35.75	36.00
1663	NYSE	DLX	Tue, Dec 22, 1998	35.44	36.19	35.31	35.88
1662	NYSE	DLX	Mon, Dec 21, 1998	35.44	35.69	35.06	35.44
1661	NYSE	DLX	Fri, Dec 18, 1998	35.75	36.13	35.25	35.31
1660	NYSE	DLX	Thu, Dec 17, 1998	35.69	36.19	35.56	35.88
1659	NYSE	DLX	Wed, Dec 16, 1998	35.56	35.81	34.88	35.44
1658	NYSE	DLX	Tue, Dec 15, 1998	35.19	35.56	34.94	35.56
1657	NYSE	DLX	Mon, Dec 14, 1998	35.94	36.19	34.81	35.25
1656	NYSE	DLX	Fri, Dec 11, 1998	35.44	35.81	34.94	35.81
1655	NYSE	DLX	Thu, Dec 10, 1998	36.13	36.25	35.19	35.44
1654	NYSE	DLX	Wed, Dec 9, 1998	36.19	36.25	35.75	36.13
1653	NYSE	DLX	Tue, Dec 8, 1998	36.38	36.56	35.75	36.13
1652	NYSE	DLX	Mon, Dec 7, 1998	36.38	36.88	36.31	36.75
1651	NYSE	DLX	Fri, Dec 4, 1998	35.38	37.13	35.38	36.38
1650	NYSE	DLX	Thu, Dec 3, 1998	35.63	36.31	35.19	35.25
1649	NYSE	DLX	Wed, Dec 2, 1998	34.94	35.88	34.94	35.56
1648	NYSE	DLX	Tue, Dec 1, 1998	34.75	35.50	34.69	34.75
1647	NYSE	DLX	Mon, Nov 30, 1998	35.19	35.19	34.63	34.75
1646	NYSE	DLX	Fri, Nov 27, 1998	35.31	35.75	35.13	35.19
1645	NYSE	DLX	Wed, Nov 25, 1998	36.19	36.44	35.31	35.31
1644	NYSE	DLX	Tue, Nov 24, 1998	36.06	36.56	36.06	36.31
1643	NYSE	DLX	Mon, Nov 23, 1998	35.31	36.19	35.25	36.06
1642	NYSE	DLX	Fri, Nov 20, 1998	35.13	35.50	34.38	35.00
1641	NYSE	DLX	Thu, Nov 19, 1998	34.38	35.13	34.38	35.00
1640	NYSE	DLX	Wed, Nov 18, 1998	35.00	35.38	34.69	34.81
1639	NYSE	DLX	Tue, Nov 17, 1998	34.69	34.88	34.38	34.81
1638	NYSE	DLX	Mon, Nov 16, 1998	35.06	35.06	34.56	34.56
1637	NYSE	DLX	Fri, Nov 13, 1998	34.06	35.38	34.06	34.88
1636	NYSE	DLX	Thu, Nov 12, 1998	34.69	34.81	34.13	34.31
1635	NYSE	DLX	Wed, Nov 11, 1998	35.13	35.25	34.50	34.63
1634	NYSE	DLX	Tue, Nov 10, 1998	35.13	35.56	34.81	34.88
1633	NYSE	DLX	Mon, Nov 9, 1998	35.56	35.56	34.94	35.13
1632	NYSE	DLX	Fri, Nov 6, 1998	35.25	35.88	34.63	35.69
1631	NYSE	DLX	Thu, Nov 5, 1998	33.88	35.00	33.50	34.25
1630	NYSE	DLX	Wed, Nov 4, 1998	32.63	34.31	32.63	34.06
1629	NYSE	DLX	Tue, Nov 3, 1998	32.75	33.00	32.63	32.63
1628	NYSE	DLX	Mon, Nov 2, 1998	32.38	32.69	32.19	32.50
1627	NYSE	DLX	Fri, Oct 30, 1998	32.69	32.75	32.13	32.38
1626	NYSE	DLX	Thu, Oct 29, 1998	32.13	32.75	32.00	32.50
1625	NYSE	DLX	Wed, Oct 28, 1998	32.00	32.25	31.69	32.06
1624	NYSE	DLX	Tue, Oct 27, 1998	31.94	32.19	31.56	32.00
1623	NYSE	DLX	Mon, Oct 26, 1998	31.25	32.38	31.19	31.50
1622	NYSE	DLX	Fri, Oct 23, 1998	31.31	31.44	30.81	31.06
1621	NYSE	DLX	Thu, Oct 22, 1998	30.38	32.13	30.38	31.44
1620	NYSE	DLX	Wed, Oct 21, 1998	30.56	30.75	30.00	30.63
1619	NYSE	DLX	Tue, Oct 20, 1998	30.50	31.50	30.38	30.81
1618	NYSE	DLX	Mon, Oct 19, 1998	30.25	30.75	30.19	30.38
1617	NYSE	DLX	Fri, Oct 16, 1998	29.94	30.19	29.69	30.13
1616	NYSE	DLX	Thu, Oct 15, 1998	29.19	29.63	28.69	29.56
1615	NYSE	DLX	Wed, Oct 14, 1998	26.69	29.63	26.69	29.38
1614	NYSE	DLX	Tue, Oct 13, 1998	26.38	26.75	26.06	26.56
1613	NYSE	DLX	Mon, Oct 12, 1998	26.75	27.13	26.13	26.38
1612	NYSE	DLX	Fri, Oct 9, 1998	26.81	26.88	26.06	26.44
1611	NYSE	DLX	Thu, Oct 8, 1998	27.31	27.50	26.25	26.38
1610	NYSE	DLX	Wed, Oct 7, 1998	27.94	28.69	27.31	27.63
1609	NYSE	DLX	Tue, Oct 6, 1998	28.00	28.38	27.63	27.88
1608	NYSE	DLX	Mon, Oct 5, 1998	28.00	28.19	27.25	27.81
1607	NYSE	DLX	Fri, Oct 2, 1998	27.44	28.44	27.00	28.19
1606	NYSE	DLX	Thu, Oct 1, 1998	28.19	28.19	27.25	27.25
1605	NYSE	DLX	Wed, Sep 30, 1998	29.44	29.44	28.13	28.44
1604	NYSE	DLX	Tue, Sep 29, 1998	30.19	30.19	29.19	29.94
1603	NYSE	DLX	Mon, Sep 28, 1998	30.50	30.81	29.88	30.19
1602	NYSE	DLX	Fri, Sep 25, 1998	30.25	30.88	30.13	30.50
1601	NYSE	DLX	Thu, Sep 24, 1998	31.69	31.81	30.88	31.00
1600	NYSE	DLX	Wed, Sep 23, 1998	32.00	32.00	31.56	31.63
1599	NYSE	DLX	Tue, Sep 22, 1998	31.88	32.13	31.63	32.00
1598	NYSE	DLX	Mon, Sep 21, 1998	31.75	32.00	31.25	31.94
1597	NYSE	DLX	Fri, Sep 18, 1998	31.69	32.50	31.63	31.88
1596	NYSE	DLX	Thu, Sep 17, 1998	32.38	32.38	30.50	31.69
1595	NYSE	DLX	Wed, Sep 16, 1998	31.63	33.00	31.50	32.63
1594	NYSE	DLX	Tue, Sep 15, 1998	31.13	31.75	30.88	31.56
1593	NYSE	DLX	Mon, Sep 14, 1998	30.00	31.50	29.94	31.13
1592	NYSE	DLX	Fri, Sep 11, 1998	29.25	30.44	29.13	29.94
1591	NYSE	DLX	Thu, Sep 10, 1998	30.19	30.44	29.44	29.44
1590	NYSE	DLX	Wed, Sep 9, 1998	30.56	30.88	30.25	30.44
1589	NYSE	DLX	Tue, Sep 8, 1998	28.81	30.75	28.56	30.56
1588	NYSE	DLX	Fri, Sep 4, 1998	29.06	29.13	28.50	28.75
1587	NYSE	DLX	Thu, Sep 3, 1998	28.44	29.13	27.75	28.81
1586	NYSE	DLX	Wed, Sep 2, 1998	29.13	29.13	28.06	28.38
1585	NYSE	DLX	Tue, Sep 1, 1998	29.25	29.44	28.38	29.00
1584	NYSE	DLX	Mon, Aug 31, 1998	30.75	31.63	29.00	29.00
1583	NYSE	DLX	Fri, Aug 28, 1998	31.13	31.81	30.44	30.50
1582	NYSE	DLX	Thu, Aug 27, 1998	31.69	32.19	30.75	30.81
1581	NYSE	DLX	Wed, Aug 26, 1998	32.50	32.75	31.69	31.94
1580	NYSE	DLX	Tue, Aug 25, 1998	33.19	33.50	32.94	33.00
1579	NYSE	DLX	Mon, Aug 24, 1998	33.00	33.50	32.88	33.19
1578	NYSE	DLX	Fri, Aug 21, 1998	32.31	32.56	32.19	32.50
1577	NYSE	DLX	Thu, Aug 20, 1998	32.13	32.88	32.13	32.56
1576	NYSE	DLX	Wed, Aug 19, 1998	32.38	32.88	32.25	32.50
1575	NYSE	DLX	Tue, Aug 18, 1998	33.13	33.13	31.75	32.13
1574	NYSE	DLX	Mon, Aug 17, 1998	32.88	33.56	32.75	33.06
1573	NYSE	DLX	Fri, Aug 14, 1998	34.00	34.00	32.50	32.88
1572	NYSE	DLX	Thu, Aug 13, 1998	34.13	34.63	33.38	33.50
1571	NYSE	DLX	Wed, Aug 12, 1998	34.00	34.44	33.75	34.38
1570	NYSE	DLX	Tue, Aug 11, 1998	34.13	34.50	33.56	34.13
1569	NYSE	DLX	Mon, Aug 10, 1998	34.56	34.56	33.88	34.31
1568	NYSE	DLX	Fri, Aug 7, 1998	35.06	35.19	34.19	34.44
1567	NYSE	DLX	Thu, Aug 6, 1998	34.44	35.25	33.75	35.06
1566	NYSE	DLX	Wed, Aug 5, 1998	33.88	34.50	33.88	34.50
1565	NYSE	DLX	Tue, Aug 4, 1998	34.19	34.50	33.75	33.75
1564	NYSE	DLX	Mon, Aug 3, 1998	34.13	34.44	33.75	34.38
1563	NYSE	DLX	Fri, Jul 31, 1998	34.13	34.94	33.81	34.06
1562	NYSE	DLX	Thu, Jul 30, 1998	33.63	34.44	33.63	34.38
1561	NYSE	DLX	Wed, Jul 29, 1998	33.38	33.75	33.38	33.69
1560	NYSE	DLX	Tue, Jul 28, 1998	33.06	33.56	33.00	33.44
1559	NYSE	DLX	Mon, Jul 27, 1998	33.81	34.13	33.13	33.19
1558	NYSE	DLX	Fri, Jul 24, 1998	34.44	34.50	33.69	34.00
1557	NYSE	DLX	Thu, Jul 23, 1998	35.19	35.19	34.00	34.25
1556	NYSE	DLX	Wed, Jul 22, 1998	35.81	35.88	35.00	35.13
1555	NYSE	DLX	Tue, Jul 21, 1998	36.88	36.94	35.88	35.94
1554	NYSE	DLX	Mon, Jul 20, 1998	36.94	37.06	36.50	36.75
1553	NYSE	DLX	Fri, Jul 17, 1998	36.25	37.25	36.19	37.06
1552	NYSE	DLX	Thu, Jul 16, 1998	36.06	36.50	35.75	36.50
1551	NYSE	DLX	Wed, Jul 15, 1998	36.44	36.50	36.00	36.06
1550	NYSE	DLX	Tue, Jul 14, 1998	36.38	36.56	36.31	36.56
1549	NYSE	DLX	Mon, Jul 13, 1998	36.31	36.56	36.06	36.44
1548	NYSE	DLX	Fri, Jul 10, 1998	36.63	36.75	36.00	36.38
1547	NYSE	DLX	Thu, Jul 9, 1998	37.94	38.19	36.75	36.81
1546	NYSE	DLX	Wed, Jul 8, 1998	37.63	37.94	37.25	37.94
1545	NYSE	DLX	Tue, Jul 7, 1998	37.31	37.88	37.00	37.81
1544	NYSE	DLX	Mon, Jul 6, 1998	36.75	37.31	36.63	37.13
1543	NYSE	DLX	Thu, Jul 2, 1998	37.00	37.06	36.38	36.88
1542	NYSE	DLX	Wed, Jul 1, 1998	36.00	37.25	35.88	37.19
1541	NYSE	DLX	Tue, Jun 30, 1998	35.06	35.88	35.06	35.75
1540	NYSE	DLX	Mon, Jun 29, 1998	34.69	35.50	34.63	35.06
1539	NYSE	DLX	Fri, Jun 26, 1998	34.81	34.88	34.25	34.50
1538	NYSE	DLX	Thu, Jun 25, 1998	34.75	34.88	34.50	34.69
1537	NYSE	DLX	Wed, Jun 24, 1998	34.63	34.81	34.06	34.75
1536	NYSE	DLX	Tue, Jun 23, 1998	34.75	34.88	34.44	34.81
1535	NYSE	DLX	Mon, Jun 22, 1998	34.25	34.94	34.13	34.88
1534	NYSE	DLX	Fri, Jun 19, 1998	34.75	35.19	34.31	34.31
1533	NYSE	DLX	Thu, Jun 18, 1998	34.31	34.75	34.31	34.56
1532	NYSE	DLX	Wed, Jun 17, 1998	33.75	35.00	33.63	34.56
1531	NYSE	DLX	Tue, Jun 16, 1998	33.31	33.75	33.25	33.63
1530	NYSE	DLX	Mon, Jun 15, 1998	33.63	34.00	33.44	33.44
1529	NYSE	DLX	Fri, Jun 12, 1998	33.00	34.00	33.00	33.81
1528	NYSE	DLX	Thu, Jun 11, 1998	33.75	33.88	32.97	33.06
1527	NYSE	DLX	Wed, Jun 10, 1998	34.50	34.56	33.56	33.63
1526	NYSE	DLX	Tue, Jun 9, 1998	34.25	34.50	34.13	34.44
1525	NYSE	DLX	Mon, Jun 8, 1998	34.06	34.38	33.94	34.38
1524	NYSE	DLX	Fri, Jun 5, 1998	33.88	34.19	33.88	34.19
1523	NYSE	DLX	Thu, Jun 4, 1998	33.63	34.00	33.56	33.88
1522	NYSE	DLX	Wed, Jun 3, 1998	33.88	34.00	33.50	33.75
1521	NYSE	DLX	Tue, Jun 2, 1998	33.63	33.88	33.50	33.75
1520	NYSE	DLX	Mon, Jun 1, 1998	33.50	33.88	33.50	33.75
1519	NYSE	DLX	Fri, May 29, 1998	33.75	33.75	33.38	33.56
1518	NYSE	DLX	Thu, May 28, 1998	32.88	33.50	32.88	33.31
1517	NYSE	DLX	Wed, May 27, 1998	33.06	33.25	32.63	33.00
1516	NYSE	DLX	Tue, May 26, 1998	33.69	33.88	33.25	33.25
1515	NYSE	DLX	Fri, May 22, 1998	33.50	33.63	33.31	33.50
1514	NYSE	DLX	Thu, May 21, 1998	33.94	34.13	33.56	33.63
1513	NYSE	DLX	Wed, May 20, 1998	33.75	33.94	33.44	33.94
1512	NYSE	DLX	Tue, May 19, 1998	33.56	33.75	33.31	33.75
1511	NYSE	DLX	Mon, May 18, 1998	33.31	33.75	33.25	33.56
1510	NYSE	DLX	Fri, May 15, 1998	33.25	33.38	33.13	33.31
1509	NYSE	DLX	Thu, May 14, 1998	33.38	33.56	33.06	33.19
1508	NYSE	DLX	Wed, May 13, 1998	33.88	34.19	33.50	33.50
1507	NYSE	DLX	Tue, May 12, 1998	33.81	34.50	33.75	33.75
1506	NYSE	DLX	Mon, May 11, 1998	34.88	34.88	33.56	33.63
1505	NYSE	DLX	Fri, May 8, 1998	33.94	34.75	33.88	34.63
1504	NYSE	DLX	Thu, May 7, 1998	34.13	34.44	33.81	33.88
1503	NYSE	DLX	Wed, May 6, 1998	35.50	35.50	34.13	34.13
1502	NYSE	DLX	Tue, May 5, 1998	34.81	35.44	34.81	35.31
1501	NYSE	DLX	Mon, May 4, 1998	34.63	35.25	34.56	34.94
1500	NYSE	DLX	Fri, May 1, 1998	33.50	34.94	33.50	34.88
1499	NYSE	DLX	Thu, Apr 30, 1998	32.88	33.63	32.75	33.50
1498	NYSE	DLX	Wed, Apr 29, 1998	32.13	33.06	32.06	32.63
1497	NYSE	DLX	Tue, Apr 28, 1998	32.06	32.50	31.88	31.88
1496	NYSE	DLX	Mon, Apr 27, 1998	32.50	32.69	31.94	32.06
1495	NYSE	DLX	Fri, Apr 24, 1998	33.19	33.19	32.75	32.75
1494	NYSE	DLX	Thu, Apr 23, 1998	34.13	34.13	33.00	33.38
1493	NYSE	DLX	Wed, Apr 22, 1998	33.00	34.25	32.75	34.19
1492	NYSE	DLX	Tue, Apr 21, 1998	32.25	32.81	32.25	32.81
1491	NYSE	DLX	Mon, Apr 20, 1998	32.25	32.38	32.13	32.31
1490	NYSE	DLX	Fri, Apr 17, 1998	32.06	32.69	32.06	32.31
1489	NYSE	DLX	Thu, Apr 16, 1998	32.13	32.25	31.94	32.13
1488	NYSE	DLX	Wed, Apr 15, 1998	32.00	32.19	31.88	32.00
1487	NYSE	DLX	Tue, Apr 14, 1998	31.38	32.19	31.38	32.06
1486	NYSE	DLX	Mon, Apr 13, 1998	31.38	31.44	31.06	31.44
1485	NYSE	DLX	Thu, Apr 9, 1998	31.38	31.75	31.19	31.50
1484	NYSE	DLX	Wed, Apr 8, 1998	32.00	32.06	31.00	31.38
1483	NYSE	DLX	Tue, Apr 7, 1998	32.06	32.50	31.88	32.13
1482	NYSE	DLX	Mon, Apr 6, 1998	32.00	32.44	31.56	32.06
1481	NYSE	DLX	Fri, Apr 3, 1998	32.25	32.31	32.00	32.00
1480	NYSE	DLX	Thu, Apr 2, 1998	32.63	32.69	31.63	32.13
1479	NYSE	DLX	Wed, Apr 1, 1998	32.81	32.88	32.56	32.63
1478	NYSE	DLX	Tue, Mar 31, 1998	33.00	33.13	32.81	32.94
1477	NYSE	DLX	Mon, Mar 30, 1998	33.06	33.19	32.88	33.00
1476	NYSE	DLX	Fri, Mar 27, 1998	33.44	33.50	33.06	33.13
1475	NYSE	DLX	Thu, Mar 26, 1998	33.88	33.88	33.13	33.25
1474	NYSE	DLX	Wed, Mar 25, 1998	34.56	34.69	33.69	33.88
1473	NYSE	DLX	Tue, Mar 24, 1998	33.88	34.63	33.63	34.56
1472	NYSE	DLX	Mon, Mar 23, 1998	34.25	34.44	34.00	34.06
1471	NYSE	DLX	Fri, Mar 20, 1998	34.56	34.88	34.38	34.38
1470	NYSE	DLX	Thu, Mar 19, 1998	34.63	34.88	34.56	34.69
1469	NYSE	DLX	Wed, Mar 18, 1998	35.00	35.00	34.50	34.75
1468	NYSE	DLX	Tue, Mar 17, 1998	35.56	35.56	35.00	35.06
1467	NYSE	DLX	Mon, Mar 16, 1998	35.56	35.88	35.31	35.63
1466	NYSE	DLX	Fri, Mar 13, 1998	35.63	35.88	35.63	35.69
1465	NYSE	DLX	Thu, Mar 12, 1998	35.81	35.88	35.50	35.69
1464	NYSE	DLX	Wed, Mar 11, 1998	35.00	36.13	34.88	35.69
1463	NYSE	DLX	Tue, Mar 10, 1998	35.13	35.81	35.13	35.25
1462	NYSE	DLX	Mon, Mar 9, 1998	34.69	35.44	34.56	34.88
1461	NYSE	DLX	Fri, Mar 6, 1998	33.81	34.50	33.81	34.44
1460	NYSE	DLX	Thu, Mar 5, 1998	33.63	33.88	33.38	33.63
1459	NYSE	DLX	Wed, Mar 4, 1998	33.63	33.94	33.44	33.88
1458	NYSE	DLX	Tue, Mar 3, 1998	33.50	33.94	33.38	33.63
1457	NYSE	DLX	Mon, Mar 2, 1998	34.19	34.44	33.50	33.75
1456	NYSE	DLX	Fri, Feb 27, 1998	33.94	34.38	33.69	34.06
1455	NYSE	DLX	Thu, Feb 26, 1998	33.31	34.13	33.31	34.13
1454	NYSE	DLX	Wed, Feb 25, 1998	33.25	33.50	33.06	33.38
1453	NYSE	DLX	Tue, Feb 24, 1998	33.25	33.50	33.13	33.13
1452	NYSE	DLX	Mon, Feb 23, 1998	32.94	33.38	32.94	33.38
1451	NYSE	DLX	Fri, Feb 20, 1998	32.75	33.13	32.63	33.00
1450	NYSE	DLX	Thu, Feb 19, 1998	32.50	32.75	32.50	32.69
1449	NYSE	DLX	Wed, Feb 18, 1998	32.63	32.63	32.38	32.50
1448	NYSE	DLX	Tue, Feb 17, 1998	33.00	33.00	32.63	32.63
1447	NYSE	DLX	Fri, Feb 13, 1998	33.00	33.19	32.69	33.00
1446	NYSE	DLX	Thu, Feb 12, 1998	32.50	33.50	32.50	33.19
1445	NYSE	DLX	Wed, Feb 11, 1998	33.94	34.00	33.75	33.81
1444	NYSE	DLX	Tue, Feb 10, 1998	34.00	34.06	33.75	33.94
1443	NYSE	DLX	Mon, Feb 9, 1998	34.50	34.50	33.88	34.00
1442	NYSE	DLX	Fri, Feb 6, 1998	34.25	34.69	34.25	34.44
1441	NYSE	DLX	Thu, Feb 5, 1998	33.81	34.44	33.81	34.19
1440	NYSE	DLX	Wed, Feb 4, 1998	34.00	34.38	33.75	33.81
1439	NYSE	DLX	Tue, Feb 3, 1998	33.44	33.88	33.25	33.75
1438	NYSE	DLX	Mon, Feb 2, 1998	33.00	33.56	32.81	33.56
1437	NYSE	DLX	Fri, Jan 30, 1998	32.94	33.00	32.50	33.00
1436	NYSE	DLX	Thu, Jan 29, 1998	32.81	33.50	32.81	33.13
1435	NYSE	DLX	Wed, Jan 28, 1998	32.88	33.06	32.56	32.94
1434	NYSE	DLX	Tue, Jan 27, 1998	33.00	33.25	32.75	33.00
1433	NYSE	DLX	Mon, Jan 26, 1998	33.44	33.44	33.13	33.19
1432	NYSE	DLX	Fri, Jan 23, 1998	33.56	33.75	33.25	33.38
1431	NYSE	DLX	Thu, Jan 22, 1998	33.56	33.81	33.44	33.75
1430	NYSE	DLX	Wed, Jan 21, 1998	33.13	33.81	33.13	33.31
1429	NYSE	DLX	Tue, Jan 20, 1998	33.88	33.88	33.31	33.38
1428	NYSE	DLX	Fri, Jan 16, 1998	33.06	33.94	33.06	33.81
1427	NYSE	DLX	Thu, Jan 15, 1998	32.88	33.44	32.88	33.31
1426	NYSE	DLX	Wed, Jan 14, 1998	33.06	33.25	32.75	32.88
1425	NYSE	DLX	Tue, Jan 13, 1998	33.44	33.44	32.88	33.13
1424	NYSE	DLX	Mon, Jan 12, 1998	32.94	33.56	32.75	33.50
1423	NYSE	DLX	Fri, Jan 9, 1998	33.13	33.25	32.56	33.13
1422	NYSE	DLX	Thu, Jan 8, 1998	34.00	34.13	32.94	33.00
1421	NYSE	DLX	Wed, Jan 7, 1998	34.25	34.31	33.56	34.25
1420	NYSE	DLX	Tue, Jan 6, 1998	34.06	34.50	34.06	34.31
1419	NYSE	DLX	Mon, Jan 5, 1998	34.69	35.19	34.00	34.25
1418	NYSE	DLX	Fri, Jan 2, 1998	34.38	34.88	34.31	34.88
1417	NYSE	DLX	Wed, Dec 31, 1997	34.06	34.88	34.06	34.50
1416	NYSE	DLX	Tue, Dec 30, 1997	34.31	34.38	34.00	34.06
1415	NYSE	DLX	Mon, Dec 29, 1997	34.38	34.63	34.25	34.50
1414	NYSE	DLX	Fri, Dec 26, 1997	34.25	34.44	34.13	34.25
1413	NYSE	DLX	Wed, Dec 24, 1997	34.19	34.75	34.13	34.13
1412	NYSE	DLX	Tue, Dec 23, 1997	34.81	34.88	34.19	34.31
1411	NYSE	DLX	Mon, Dec 22, 1997	34.00	34.81	34.00	34.69
1410	NYSE	DLX	Fri, Dec 19, 1997	33.75	34.38	33.69	34.00
1409	NYSE	DLX	Thu, Dec 18, 1997	36.81	36.81	35.38	35.38
1408	NYSE	DLX	Wed, Dec 17, 1997	36.38	36.56	36.06	36.56
1407	NYSE	DLX	Tue, Dec 16, 1997	36.19	36.25	35.88	36.25
1406	NYSE	DLX	Mon, Dec 15, 1997	36.38	36.50	35.94	36.19
1405	NYSE	DLX	Fri, Dec 12, 1997	36.31	36.50	36.00	36.44
1404	NYSE	DLX	Thu, Dec 11, 1997	36.56	36.63	35.94	36.19
1403	NYSE	DLX	Wed, Dec 10, 1997	36.88	36.88	36.31	36.63
1402	NYSE	DLX	Tue, Dec 9, 1997	36.38	36.88	36.31	36.75
1401	NYSE	DLX	Mon, Dec 8, 1997	36.69	36.88	36.25	36.38
1400	NYSE	DLX	Fri, Dec 5, 1997	35.75	37.00	35.69	36.88
1399	NYSE	DLX	Thu, Dec 4, 1997	35.50	35.94	35.38	35.94
1398	NYSE	DLX	Wed, Dec 3, 1997	36.00	36.00	35.44	35.63
1397	NYSE	DLX	Tue, Dec 2, 1997	35.38	36.00	35.25	36.00
1396	NYSE	DLX	Mon, Dec 1, 1997	35.06	35.69	34.75	35.50
1395	NYSE	DLX	Fri, Nov 28, 1997	34.88	35.38	34.75	35.31
1394	NYSE	DLX	Wed, Nov 26, 1997	34.31	35.13	34.31	34.88
1393	NYSE	DLX	Tue, Nov 25, 1997	34.56	34.75	34.13	34.25
1392	NYSE	DLX	Mon, Nov 24, 1997	34.69	34.69	34.38	34.50
1391	NYSE	DLX	Fri, Nov 21, 1997	35.25	35.31	34.75	34.94
1390	NYSE	DLX	Thu, Nov 20, 1997	34.94	35.69	34.94	35.44
1389	NYSE	DLX	Wed, Nov 19, 1997	35.06	35.31	35.00	35.13
1388	NYSE	DLX	Tue, Nov 18, 1997	34.75	35.25	34.69	34.88
1387	NYSE	DLX	Mon, Nov 17, 1997	34.38	34.88	34.25	34.75
1386	NYSE	DLX	Fri, Nov 14, 1997	34.00	34.25	33.56	34.13
1385	NYSE	DLX	Thu, Nov 13, 1997	33.63	34.25	33.63	34.00
1384	NYSE	DLX	Wed, Nov 12, 1997	33.50	34.38	33.38	33.63
1383	NYSE	DLX	Tue, Nov 11, 1997	33.81	33.88	33.50	33.75
1382	NYSE	DLX	Mon, Nov 10, 1997	33.38	34.00	33.19	33.75
1381	NYSE	DLX	Fri, Nov 7, 1997	32.75	33.25	32.56	33.19
1380	NYSE	DLX	Thu, Nov 6, 1997	33.06	33.44	32.75	33.13
1379	NYSE	DLX	Wed, Nov 5, 1997	32.94	33.50	32.81	33.25
1378	NYSE	DLX	Tue, Nov 4, 1997	32.88	33.13	32.50	32.94
1377	NYSE	DLX	Mon, Nov 3, 1997	32.75	33.00	32.44	32.63
1376	NYSE	DLX	Fri, Oct 31, 1997	32.63	33.00	32.56	32.75
1375	NYSE	DLX	Thu, Oct 30, 1997	32.75	33.00	32.25	32.69
1374	NYSE	DLX	Wed, Oct 29, 1997	34.44	34.44	32.50	33.00
1373	NYSE	DLX	Tue, Oct 28, 1997	32.44	34.88	31.25	34.69
1372	NYSE	DLX	Mon, Oct 27, 1997	33.00	33.00	32.31	32.44
1371	NYSE	DLX	Fri, Oct 24, 1997	33.19	33.31	32.94	32.94
1370	NYSE	DLX	Thu, Oct 23, 1997	33.44	33.50	32.88	32.94
1369	NYSE	DLX	Wed, Oct 22, 1997	33.69	33.69	33.50	33.63
1368	NYSE	DLX	Tue, Oct 21, 1997	34.31	34.31	33.50	33.63
1367	NYSE	DLX	Mon, Oct 20, 1997	33.56	34.63	33.50	34.44
1366	NYSE	DLX	Fri, Oct 17, 1997	33.63	33.81	33.00	33.38
1365	NYSE	DLX	Thu, Oct 16, 1997	34.00	34.25	33.56	33.56
1364	NYSE	DLX	Wed, Oct 15, 1997	33.38	34.06	33.38	33.81
1363	NYSE	DLX	Tue, Oct 14, 1997	33.81	33.94	33.50	33.63
1362	NYSE	DLX	Mon, Oct 13, 1997	33.75	33.88	33.63	33.81
1361	NYSE	DLX	Fri, Oct 10, 1997	33.69	33.81	33.50	33.69
1360	NYSE	DLX	Thu, Oct 9, 1997	33.75	34.00	33.63	33.88
1359	NYSE	DLX	Wed, Oct 8, 1997	34.50	34.50	33.75	33.94
1358	NYSE	DLX	Tue, Oct 7, 1997	34.25	34.75	34.13	34.38
1357	NYSE	DLX	Mon, Oct 6, 1997	34.19	34.38	33.75	34.13
1356	NYSE	DLX	Fri, Oct 3, 1997	34.19	34.31	33.63	34.06
1355	NYSE	DLX	Thu, Oct 2, 1997	34.31	34.38	33.75	33.94
1354	NYSE	DLX	Wed, Oct 1, 1997	33.50	34.25	33.50	34.06
1353	NYSE	DLX	Tue, Sep 30, 1997	33.38	33.56	33.13	33.56
1352	NYSE	DLX	Mon, Sep 29, 1997	33.63	33.81	33.13	33.38
1351	NYSE	DLX	Fri, Sep 26, 1997	33.38	33.94	33.25	33.75
1350	NYSE	DLX	Thu, Sep 25, 1997	32.88	33.94	32.81	33.38
1349	NYSE	DLX	Wed, Sep 24, 1997	33.13	33.31	32.81	33.00
1348	NYSE	DLX	Tue, Sep 23, 1997	33.75	33.75	32.88	33.13
1347	NYSE	DLX	Mon, Sep 22, 1997	33.81	34.19	33.69	33.88
1346	NYSE	DLX	Fri, Sep 19, 1997	33.88	34.06	33.81	33.88
1345	NYSE	DLX	Thu, Sep 18, 1997	33.81	34.00	33.81	33.94
1344	NYSE	DLX	Wed, Sep 17, 1997	33.44	33.94	33.44	33.94
1343	NYSE	DLX	Tue, Sep 16, 1997	33.00	33.63	33.00	33.50
1342	NYSE	DLX	Mon, Sep 15, 1997	32.81	32.94	32.63	32.88
1341	NYSE	DLX	Fri, Sep 12, 1997	32.56	32.88	32.31	32.81
1340	NYSE	DLX	Thu, Sep 11, 1997	32.75	32.81	32.56	32.63
1339	NYSE	DLX	Wed, Sep 10, 1997	33.00	33.00	32.72	32.75
1338	NYSE	DLX	Tue, Sep 9, 1997	32.88	33.19	32.69	33.00
1337	NYSE	DLX	Mon, Sep 8, 1997	33.13	33.13	32.69	32.94
1336	NYSE	DLX	Fri, Sep 5, 1997	33.00	33.19	32.88	33.13
1335	NYSE	DLX	Thu, Sep 4, 1997	33.19	33.25	33.00	33.19
1334	NYSE	DLX	Wed, Sep 3, 1997	33.25	33.44	33.13	33.13
1333	NYSE	DLX	Tue, Sep 2, 1997	32.94	33.31	32.31	33.13
1332	NYSE	DLX	Fri, Aug 29, 1997	33.00	33.00	32.75	32.94
1331	NYSE	DLX	Thu, Aug 28, 1997	33.13	33.25	32.88	33.00
1330	NYSE	DLX	Wed, Aug 27, 1997	32.94	33.25	32.94	33.19
1329	NYSE	DLX	Tue, Aug 26, 1997	33.00	33.13	32.81	32.94
1328	NYSE	DLX	Mon, Aug 25, 1997	33.06	33.50	32.94	33.13
1327	NYSE	DLX	Fri, Aug 22, 1997	32.75	33.06	32.63	33.06
1326	NYSE	DLX	Thu, Aug 21, 1997	33.25	33.31	32.94	33.00
1325	NYSE	DLX	Wed, Aug 20, 1997	33.50	33.56	33.25	33.31
1324	NYSE	DLX	Tue, Aug 19, 1997	33.31	33.44	33.13	33.38
1323	NYSE	DLX	Mon, Aug 18, 1997	32.88	33.25	32.44	33.25
1322	NYSE	DLX	Fri, Aug 15, 1997	33.31	33.31	32.81	32.88
1321	NYSE	DLX	Thu, Aug 14, 1997	33.94	34.00	33.00	33.06
1320	NYSE	DLX	Wed, Aug 13, 1997	34.19	34.63	34.06	34.38
1319	NYSE	DLX	Tue, Aug 12, 1997	34.50	34.81	34.00	34.06
1318	NYSE	DLX	Mon, Aug 11, 1997	33.75	34.31	33.63	34.31
1317	NYSE	DLX	Fri, Aug 8, 1997	33.75	33.81	33.38	33.75
1316	NYSE	DLX	Thu, Aug 7, 1997	33.56	33.88	33.44	33.81
1315	NYSE	DLX	Wed, Aug 6, 1997	32.94	33.63	32.88	33.63
1314	NYSE	DLX	Tue, Aug 5, 1997	33.50	33.50	32.88	33.00
1313	NYSE	DLX	Mon, Aug 4, 1997	33.00	33.81	32.63	33.75
1312	NYSE	DLX	Fri, Aug 1, 1997	33.06	33.13	32.50	33.00
1311	NYSE	DLX	Thu, Jul 31, 1997	33.69	33.75	33.25	33.31
1310	NYSE	DLX	Wed, Jul 30, 1997	34.13	34.44	33.75	33.81
1309	NYSE	DLX	Tue, Jul 29, 1997	34.13	34.25	34.00	34.13
1308	NYSE	DLX	Mon, Jul 28, 1997	34.44	34.63	33.94	34.06
1307	NYSE	DLX	Fri, Jul 25, 1997	34.25	34.44	34.19	34.31
1306	NYSE	DLX	Thu, Jul 24, 1997	34.00	34.38	33.44	34.31
1305	NYSE	DLX	Wed, Jul 23, 1997	34.75	34.88	34.00	34.00
1304	NYSE	DLX	Tue, Jul 22, 1997	33.88	34.56	33.75	34.56
1303	NYSE	DLX	Mon, Jul 21, 1997	33.88	34.19	33.56	33.94
1302	NYSE	DLX	Fri, Jul 18, 1997	34.88	34.88	34.19	34.38
1301	NYSE	DLX	Thu, Jul 17, 1997	35.25	35.25	34.63	35.13
1300	NYSE	DLX	Wed, Jul 16, 1997	34.94	35.38	34.75	35.38
1299	NYSE	DLX	Tue, Jul 15, 1997	35.19	35.19	34.63	34.88
1298	NYSE	DLX	Mon, Jul 14, 1997	35.06	35.31	34.81	35.19
1297	NYSE	DLX	Fri, Jul 11, 1997	35.25	35.50	34.88	35.00
1296	NYSE	DLX	Thu, Jul 10, 1997	35.13	35.25	34.81	35.13
1295	NYSE	DLX	Wed, Jul 9, 1997	35.75	35.88	35.00	35.13
1294	NYSE	DLX	Tue, Jul 8, 1997	35.13	35.88	35.00	35.63
1293	NYSE	DLX	Mon, Jul 7, 1997	35.50	35.56	34.75	35.00
1292	NYSE	DLX	Thu, Jul 3, 1997	35.38	35.56	35.25	35.56
1291	NYSE	DLX	Wed, Jul 2, 1997	34.88	35.50	34.75	35.13
1290	NYSE	DLX	Tue, Jul 1, 1997	34.25	35.00	34.00	34.81
1289	NYSE	DLX	Mon, Jun 30, 1997	33.88	34.50	33.63	34.13
1288	NYSE	DLX	Fri, Jun 27, 1997	33.63	34.13	33.56	33.88
1287	NYSE	DLX	Thu, Jun 26, 1997	34.25	34.25	33.63	33.69
1286	NYSE	DLX	Wed, Jun 25, 1997	34.19	34.56	33.88	34.25
1285	NYSE	DLX	Tue, Jun 24, 1997	33.50	34.25	33.38	34.19
1284	NYSE	DLX	Mon, Jun 23, 1997	33.38	33.63	33.25	33.50
1283	NYSE	DLX	Fri, Jun 20, 1997	33.88	33.88	33.38	33.50
1282	NYSE	DLX	Thu, Jun 19, 1997	33.13	33.13	33.00	33.13
1281	NYSE	DLX	Wed, Jun 18, 1997	33.13	33.25	32.75	33.00
1280	NYSE	DLX	Tue, Jun 17, 1997	33.50	33.63	33.00	33.38
1279	NYSE	DLX	Mon, Jun 16, 1997	33.00	33.50	32.88	33.50
1278	NYSE	DLX	Fri, Jun 13, 1997	33.00	33.00	32.75	33.00
1277	NYSE	DLX	Thu, Jun 12, 1997	32.88	33.13	32.63	33.00
1276	NYSE	DLX	Wed, Jun 11, 1997	32.25	32.63	32.25	32.50
1275	NYSE	DLX	Tue, Jun 10, 1997	32.25	32.38	32.00	32.25
1274	NYSE	DLX	Mon, Jun 9, 1997	31.75	32.13	31.75	32.13
1273	NYSE	DLX	Fri, Jun 6, 1997	31.25	31.88	31.13	31.88
1272	NYSE	DLX	Thu, Jun 5, 1997	31.50	31.50	31.13	31.13
1271	NYSE	DLX	Wed, Jun 4, 1997	31.38	31.50	31.13	31.38
1270	NYSE	DLX	Tue, Jun 3, 1997	31.88	31.88	31.50	31.50
1269	NYSE	DLX	Mon, Jun 2, 1997	32.50	32.50	31.75	32.00
1268	NYSE	DLX	Fri, May 30, 1997	31.88	32.50	31.75	32.50
1267	NYSE	DLX	Thu, May 29, 1997	32.25	32.25	32.00	32.25
1266	NYSE	DLX	Wed, May 28, 1997	32.63	32.63	32.00	32.13
1265	NYSE	DLX	Tue, May 27, 1997	32.25	32.63	32.13	32.63
1264	NYSE	DLX	Fri, May 23, 1997	32.25	32.50	32.00	32.25
1263	NYSE	DLX	Thu, May 22, 1997	32.38	32.50	32.13	32.25
1262	NYSE	DLX	Wed, May 21, 1997	32.63	32.75	32.25	32.25
1261	NYSE	DLX	Tue, May 20, 1997	31.88	32.50	31.56	32.50
1260	NYSE	DLX	Mon, May 19, 1997	31.63	32.13	31.50	32.00
1259	NYSE	DLX	Fri, May 16, 1997	32.50	32.63	31.88	32.13
1258	NYSE	DLX	Thu, May 15, 1997	32.13	32.63	32.13	32.50
1257	NYSE	DLX	Wed, May 14, 1997	32.75	33.00	32.38	32.38
1256	NYSE	DLX	Tue, May 13, 1997	32.63	32.88	32.50	32.63
1255	NYSE	DLX	Mon, May 12, 1997	32.38	33.00	32.25	32.75
1254	NYSE	DLX	Fri, May 9, 1997	32.25	32.50	31.88	32.25
1253	NYSE	DLX	Thu, May 8, 1997	31.38	32.75	31.25	32.13
1252	NYSE	DLX	Wed, May 7, 1997	32.25	32.38	31.50	31.63
1251	NYSE	DLX	Tue, May 6, 1997	32.25	32.38	31.75	32.25
1250	NYSE	DLX	Mon, May 5, 1997	31.13	32.38	31.00	32.38
1249	NYSE	DLX	Fri, May 2, 1997	31.25	31.38	30.75	31.13
1248	NYSE	DLX	Thu, May 1, 1997	30.63	31.25	30.50	30.88
1247	NYSE	DLX	Wed, Apr 30, 1997	30.63	31.00	30.50	30.50
1246	NYSE	DLX	Tue, Apr 29, 1997	31.00	31.00	30.25	30.63
1245	NYSE	DLX	Mon, Apr 28, 1997	30.13	30.88	29.75	30.88
1244	NYSE	DLX	Fri, Apr 25, 1997	30.63	30.63	30.00	30.13
1243	NYSE	DLX	Thu, Apr 24, 1997	31.00	31.00	30.38	30.63
1242	NYSE	DLX	Wed, Apr 23, 1997	31.50	31.63	30.75	31.00
1241	NYSE	DLX	Tue, Apr 22, 1997	31.75	31.88	31.63	31.75
1240	NYSE	DLX	Mon, Apr 21, 1997	31.50	32.13	31.50	31.75
1239	NYSE	DLX	Fri, Apr 18, 1997	31.25	31.50	31.13	31.38
1238	NYSE	DLX	Thu, Apr 17, 1997	31.25	31.50	30.88	31.25
1237	NYSE	DLX	Wed, Apr 16, 1997	31.00	31.25	30.88	31.13
1236	NYSE	DLX	Tue, Apr 15, 1997	31.00	31.25	30.75	31.13
1235	NYSE	DLX	Mon, Apr 14, 1997	31.25	31.25	30.63	30.88
1234	NYSE	DLX	Fri, Apr 11, 1997	31.50	31.50	31.13	31.25
1233	NYSE	DLX	Thu, Apr 10, 1997	31.63	32.00	31.63	31.75
1232	NYSE	DLX	Wed, Apr 9, 1997	31.88	32.13	31.63	31.75
1231	NYSE	DLX	Tue, Apr 8, 1997	31.75	31.88	31.44	31.75
1230	NYSE	DLX	Mon, Apr 7, 1997	32.25	32.25	31.75	31.88
1229	NYSE	DLX	Fri, Apr 4, 1997	32.38	32.38	31.75	32.00
1228	NYSE	DLX	Thu, Apr 3, 1997	32.63	32.75	32.13	32.50
1227	NYSE	DLX	Wed, Apr 2, 1997	32.38	32.88	32.38	32.75
1226	NYSE	DLX	Tue, Apr 1, 1997	32.25	32.63	31.75	32.63
1225	NYSE	DLX	Mon, Mar 31, 1997	32.88	33.00	32.25	32.25
1224	NYSE	DLX	Thu, Mar 27, 1997	32.63	33.00	32.50	32.75
1223	NYSE	DLX	Wed, Mar 26, 1997	32.75	33.13	32.63	32.63
1222	NYSE	DLX	Tue, Mar 25, 1997	32.38	33.00	32.25	32.63
1221	NYSE	DLX	Mon, Mar 24, 1997	32.38	32.63	32.13	32.25
1220	NYSE	DLX	Fri, Mar 21, 1997	32.38	32.50	32.13	32.25
1219	NYSE	DLX	Thu, Mar 20, 1997	32.00	32.25	31.50	32.13
1218	NYSE	DLX	Wed, Mar 19, 1997	32.75	32.75	31.75	32.00
1217	NYSE	DLX	Tue, Mar 18, 1997	33.50	33.50	32.50	32.75
1216	NYSE	DLX	Mon, Mar 17, 1997	32.50	33.63	32.38	33.38
1215	NYSE	DLX	Fri, Mar 14, 1997	32.13	32.63	32.13	32.50
1214	NYSE	DLX	Thu, Mar 13, 1997	32.50	32.63	32.25	32.38
1213	NYSE	DLX	Wed, Mar 12, 1997	33.00	33.13	32.50	32.75
1212	NYSE	DLX	Tue, Mar 11, 1997	32.88	33.25	32.63	33.13
1211	NYSE	DLX	Mon, Mar 10, 1997	32.63	32.88	32.50	32.63
1210	NYSE	DLX	Fri, Mar 7, 1997	31.88	32.50	31.88	32.50
1209	NYSE	DLX	Thu, Mar 6, 1997	31.88	32.00	31.63	31.75
1208	NYSE	DLX	Wed, Mar 5, 1997	31.88	32.13	31.75	31.75
1207	NYSE	DLX	Tue, Mar 4, 1997	31.88	32.13	31.75	31.75
1206	NYSE	DLX	Mon, Mar 3, 1997	31.75	32.13	31.75	31.88
1205	NYSE	DLX	Fri, Feb 28, 1997	32.13	32.25	31.63	31.63
1204	NYSE	DLX	Thu, Feb 27, 1997	32.00	32.25	31.88	32.25
1203	NYSE	DLX	Wed, Feb 26, 1997	32.00	32.13	31.38	32.13
1202	NYSE	DLX	Tue, Feb 25, 1997	31.88	32.00	31.50	32.00
1201	NYSE	DLX	Mon, Feb 24, 1997	32.13	32.13	31.63	31.63
1200	NYSE	DLX	Fri, Feb 21, 1997	32.25	32.25	32.00	32.13
1199	NYSE	DLX	Thu, Feb 20, 1997	32.38	32.50	32.13	32.13
1198	NYSE	DLX	Wed, Feb 19, 1997	32.00	32.88	32.00	32.38
1197	NYSE	DLX	Tue, Feb 18, 1997	31.63	32.00	31.50	31.88
1196	NYSE	DLX	Fri, Feb 14, 1997	31.25	31.75	31.25	31.38
1195	NYSE	DLX	Thu, Feb 13, 1997	31.63	31.63	31.13	31.25
1194	NYSE	DLX	Wed, Feb 12, 1997	31.38	31.63	31.13	31.63
1193	NYSE	DLX	Tue, Feb 11, 1997	31.63	31.63	31.13	31.38
1192	NYSE	DLX	Mon, Feb 10, 1997	31.63	31.63	31.38	31.50
1191	NYSE	DLX	Fri, Feb 7, 1997	31.50	32.00	31.13	31.50
1190	NYSE	DLX	Thu, Feb 6, 1997	30.63	31.25	30.50	31.13
1189	NYSE	DLX	Wed, Feb 5, 1997	30.50	31.25	30.50	30.50
1188	NYSE	DLX	Tue, Feb 4, 1997	30.63	30.75	30.50	30.50
1187	NYSE	DLX	Mon, Feb 3, 1997	30.63	30.75	30.38	30.50
1186	NYSE	DLX	Fri, Jan 31, 1997	30.50	31.50	30.50	30.75
1185	NYSE	DLX	Thu, Jan 30, 1997	30.88	30.88	30.38	30.50
1184	NYSE	DLX	Wed, Jan 29, 1997	30.25	30.75	30.00	30.63
1183	NYSE	DLX	Tue, Jan 28, 1997	30.63	30.88	30.13	30.25
1182	NYSE	DLX	Mon, Jan 27, 1997	30.75	31.13	30.50	30.50
1181	NYSE	DLX	Fri, Jan 24, 1997	30.63	31.13	30.63	30.75
1180	NYSE	DLX	Thu, Jan 23, 1997	30.63	31.50	30.50	31.00
1179	NYSE	DLX	Wed, Jan 22, 1997	30.50	30.75	30.25	30.50
1178	NYSE	DLX	Tue, Jan 21, 1997	30.63	30.88	30.50	30.75
1177	NYSE	DLX	Mon, Jan 20, 1997	31.25	31.50	30.88	30.88
1176	NYSE	DLX	Fri, Jan 17, 1997	30.63	31.50	30.63	31.38
1175	NYSE	DLX	Thu, Jan 16, 1997	30.13	30.75	29.75	30.63
1174	NYSE	DLX	Wed, Jan 15, 1997	30.63	30.75	29.88	30.00
1173	NYSE	DLX	Tue, Jan 14, 1997	30.63	31.13	30.50	30.75
1172	NYSE	DLX	Mon, Jan 13, 1997	31.25	31.25	30.50	30.63
1171	NYSE	DLX	Fri, Jan 10, 1997	31.63	31.63	31.13	31.25
1170	NYSE	DLX	Thu, Jan 9, 1997	31.88	32.00	31.50	31.88
1169	NYSE	DLX	Wed, Jan 8, 1997	32.88	32.88	31.50	31.88
1168	NYSE	DLX	Tue, Jan 7, 1997	32.38	32.88	32.13	32.75
1167	NYSE	DLX	Mon, Jan 6, 1997	32.88	33.13	32.50	32.50
1166	NYSE	DLX	Fri, Jan 3, 1997	32.00	32.75	32.00	32.75
1165	NYSE	DLX	Thu, Jan 2, 1997	32.75	32.75	31.63	31.88
1164	NYSE	DLX	Tue, Dec 31, 1996	33.00	33.13	32.63	32.75
1163	NYSE	DLX	Mon, Dec 30, 1996	32.25	32.63	32.13	32.63
1162	NYSE	DLX	Fri, Dec 27, 1996	32.25	32.25	32.00	32.13
1161	NYSE	DLX	Thu, Dec 26, 1996	31.38	32.13	31.38	32.13
1160	NYSE	DLX	Tue, Dec 24, 1996	31.13	31.63	31.13	31.63
1159	NYSE	DLX	Mon, Dec 23, 1996	31.25	31.63	31.25	31.50
1158	NYSE	DLX	Fri, Dec 20, 1996	32.13	32.13	30.88	31.38
1157	NYSE	DLX	Thu, Dec 19, 1996	30.50	31.13	30.38	31.13
1156	NYSE	DLX	Wed, Dec 18, 1996	30.00	30.38	29.88	30.25
1155	NYSE	DLX	Tue, Dec 17, 1996	29.88	30.13	29.75	30.00
1154	NYSE	DLX	Mon, Dec 16, 1996	30.25	30.50	30.00	30.13
1153	NYSE	DLX	Fri, Dec 13, 1996	30.50	30.50	30.38	30.38
1152	NYSE	DLX	Thu, Dec 12, 1996	30.38	30.88	30.38	30.50
1151	NYSE	DLX	Wed, Dec 11, 1996	30.50	30.75	30.25	30.50
1150	NYSE	DLX	Tue, Dec 10, 1996	30.88	31.13	30.88	30.88
1149	NYSE	DLX	Mon, Dec 9, 1996	30.88	31.00	30.75	30.88
1148	NYSE	DLX	Fri, Dec 6, 1996	31.13	31.13	30.75	30.75
1147	NYSE	DLX	Thu, Dec 5, 1996	31.13	31.50	31.00	31.38
1146	NYSE	DLX	Wed, Dec 4, 1996	31.25	31.50	31.00	31.13
1145	NYSE	DLX	Tue, Dec 3, 1996	31.13	31.50	31.00	31.13
1144	NYSE	DLX	Mon, Dec 2, 1996	31.00	31.13	30.88	30.88
1143	NYSE	DLX	Fri, Nov 29, 1996	30.88	31.13	30.88	31.00
1142	NYSE	DLX	Wed, Nov 27, 1996	30.88	31.25	30.75	30.88
1141	NYSE	DLX	Tue, Nov 26, 1996	31.00	31.13	30.88	30.88
1140	NYSE	DLX	Mon, Nov 25, 1996	31.25	31.25	30.88	31.00
1139	NYSE	DLX	Fri, Nov 22, 1996	31.50	31.50	31.13	31.13
1138	NYSE	DLX	Thu, Nov 21, 1996	31.88	31.88	31.38	31.50
1137	NYSE	DLX	Wed, Nov 20, 1996	32.13	32.13	31.75	31.75
1136	NYSE	DLX	Tue, Nov 19, 1996	32.25	32.38	31.75	32.13
1135	NYSE	DLX	Mon, Nov 18, 1996	32.38	32.50	32.13	32.50
1134	NYSE	DLX	Fri, Nov 15, 1996	32.25	32.38	32.00	32.25
1133	NYSE	DLX	Thu, Nov 14, 1996	31.88	31.88	31.13	31.88
1132	NYSE	DLX	Wed, Nov 13, 1996	33.88	34.00	31.88	32.38
1131	NYSE	DLX	Tue, Nov 12, 1996	33.88	34.13	33.75	34.00
1130	NYSE	DLX	Mon, Nov 11, 1996	34.00	34.13	33.88	33.88
1129	NYSE	DLX	Fri, Nov 8, 1996	33.88	34.13	33.88	34.13
1128	NYSE	DLX	Thu, Nov 7, 1996	34.25	34.38	33.63	34.00
1127	NYSE	DLX	Wed, Nov 6, 1996	33.63	34.38	33.50	34.13
1126	NYSE	DLX	Tue, Nov 5, 1996	33.88	34.25	33.75	33.75
1125	NYSE	DLX	Mon, Nov 4, 1996	33.13	33.88	33.13	33.75
1124	NYSE	DLX	Fri, Nov 1, 1996	32.88	33.25	32.75	32.88
1123	NYSE	DLX	Thu, Oct 31, 1996	32.00	32.75	32.00	32.63
1122	NYSE	DLX	Wed, Oct 30, 1996	32.50	32.63	32.13	32.25
1121	NYSE	DLX	Tue, Oct 29, 1996	32.25	32.50	32.25	32.38
1120	NYSE	DLX	Mon, Oct 28, 1996	32.88	32.88	32.25	32.25
1119	NYSE	DLX	Fri, Oct 25, 1996	32.88	33.00	32.63	32.88
1118	NYSE	DLX	Thu, Oct 24, 1996	33.75	33.75	32.88	32.88
1117	NYSE	DLX	Wed, Oct 23, 1996	32.88	33.75	32.75	33.75
1116	NYSE	DLX	Tue, Oct 22, 1996	33.75	33.75	32.63	32.88
1115	NYSE	DLX	Mon, Oct 21, 1996	37.13	37.25	33.63	34.00
1114	NYSE	DLX	Fri, Oct 18, 1996	37.75	37.75	37.13	37.13
1113	NYSE	DLX	Thu, Oct 17, 1996	37.25	38.00	37.25	37.50
1112	NYSE	DLX	Wed, Oct 16, 1996	37.25	37.38	37.13	37.25
1111	NYSE	DLX	Tue, Oct 15, 1996	37.38	37.38	36.38	37.25
1110	NYSE	DLX	Mon, Oct 14, 1996	37.25	37.50	37.25	37.50
1109	NYSE	DLX	Fri, Oct 11, 1996	37.13	37.25	36.88	37.00
1108	NYSE	DLX	Thu, Oct 10, 1996	37.63	37.75	37.00	37.13
1107	NYSE	DLX	Wed, Oct 9, 1996	38.38	38.38	37.63	37.75
1106	NYSE	DLX	Tue, Oct 8, 1996	38.38	38.63	38.25	38.38
1105	NYSE	DLX	Mon, Oct 7, 1996	38.88	39.38	38.50	38.50
1104	NYSE	DLX	Fri, Oct 4, 1996	38.13	39.25	37.75	39.00
1103	NYSE	DLX	Thu, Oct 3, 1996	38.38	38.38	37.88	37.88
1102	NYSE	DLX	Wed, Oct 2, 1996	38.13	38.75	38.00	38.25
1101	NYSE	DLX	Tue, Oct 1, 1996	37.88	38.13	37.81	37.88
1100	NYSE	DLX	Mon, Sep 30, 1996	37.50	38.00	37.38	37.75
1099	NYSE	DLX	Fri, Sep 27, 1996	38.00	38.00	37.38	37.63
1098	NYSE	DLX	Thu, Sep 26, 1996	38.13	38.13	37.50	38.00
1097	NYSE	DLX	Wed, Sep 25, 1996	38.13	38.63	38.00	38.00
1096	NYSE	DLX	Tue, Sep 24, 1996	37.75	38.38	37.75	38.13
1095	NYSE	DLX	Mon, Sep 23, 1996	37.75	37.88	37.50	37.88
1094	NYSE	DLX	Fri, Sep 20, 1996	37.75	38.00	37.50	38.00
1093	NYSE	DLX	Thu, Sep 19, 1996	37.63	37.63	37.25	37.50
1092	NYSE	DLX	Wed, Sep 18, 1996	38.00	38.25	37.50	37.50
1091	NYSE	DLX	Tue, Sep 17, 1996	38.25	38.25	37.88	38.13
1090	NYSE	DLX	Mon, Sep 16, 1996	37.75	38.38	37.63	38.13
1089	NYSE	DLX	Fri, Sep 13, 1996	37.63	37.63	37.25	37.63
1088	NYSE	DLX	Thu, Sep 12, 1996	37.63	37.75	37.13	37.50
1087	NYSE	DLX	Wed, Sep 11, 1996	37.38	37.75	37.38	37.75
1086	NYSE	DLX	Tue, Sep 10, 1996	37.00	37.63	37.00	37.38
1085	NYSE	DLX	Mon, Sep 9, 1996	37.63	37.75	36.75	36.75
1084	NYSE	DLX	Fri, Sep 6, 1996	37.25	37.38	36.75	37.38
1083	NYSE	DLX	Thu, Sep 5, 1996	37.38	37.75	37.38	37.38
1082	NYSE	DLX	Wed, Sep 4, 1996	37.63	37.75	37.25	37.50
1081	NYSE	DLX	Tue, Sep 3, 1996	37.88	37.88	37.50	37.50
1080	NYSE	DLX	Fri, Aug 30, 1996	38.50	38.50	37.75	38.25
1079	NYSE	DLX	Thu, Aug 29, 1996	39.13	39.25	38.13	38.38
1078	NYSE	DLX	Wed, Aug 28, 1996	39.25	39.50	39.13	39.38
1077	NYSE	DLX	Tue, Aug 27, 1996	39.00	39.38	38.75	39.25
1076	NYSE	DLX	Mon, Aug 26, 1996	39.25	39.25	38.75	38.88
1075	NYSE	DLX	Fri, Aug 23, 1996	39.50	39.75	39.25	39.38
1074	NYSE	DLX	Thu, Aug 22, 1996	39.00	39.63	38.63	39.50
1073	NYSE	DLX	Wed, Aug 21, 1996	38.50	39.13	38.25	39.13
1072	NYSE	DLX	Tue, Aug 20, 1996	39.38	39.50	39.00	39.13
1071	NYSE	DLX	Mon, Aug 19, 1996	39.25	39.38	39.13	39.25
1070	NYSE	DLX	Fri, Aug 16, 1996	39.63	39.63	39.00	39.25
1069	NYSE	DLX	Thu, Aug 15, 1996	37.88	39.63	37.88	39.50
1068	NYSE	DLX	Wed, Aug 14, 1996	37.88	38.38	37.63	38.25
1067	NYSE	DLX	Tue, Aug 13, 1996	38.25	38.25	37.38	37.75
1066	NYSE	DLX	Mon, Aug 12, 1996	38.00	38.38	38.00	38.25
1065	NYSE	DLX	Fri, Aug 9, 1996	37.13	38.13	37.00	38.00
1064	NYSE	DLX	Thu, Aug 8, 1996	37.50	37.75	36.50	36.75
1063	NYSE	DLX	Wed, Aug 7, 1996	37.88	38.00	37.50	37.75
1062	NYSE	DLX	Tue, Aug 6, 1996	37.88	38.00	37.63	37.88
1061	NYSE	DLX	Mon, Aug 5, 1996	37.88	38.25	37.38	37.75
1060	NYSE	DLX	Fri, Aug 2, 1996	37.38	38.25	37.25	38.13
1059	NYSE	DLX	Thu, Aug 1, 1996	36.63	37.38	36.50	37.38
1058	NYSE	DLX	Wed, Jul 31, 1996	36.75	37.25	36.63	36.63
1057	NYSE	DLX	Tue, Jul 30, 1996	36.63	37.13	36.38	37.00
1056	NYSE	DLX	Mon, Jul 29, 1996	36.38	36.75	36.25	36.50
1055	NYSE	DLX	Fri, Jul 26, 1996	35.88	36.38	35.13	36.38
1054	NYSE	DLX	Thu, Jul 25, 1996	35.88	35.88	35.50	35.75
1053	NYSE	DLX	Wed, Jul 24, 1996	35.00	35.50	34.75	35.38
1052	NYSE	DLX	Tue, Jul 23, 1996	35.75	35.75	35.00	35.25
1051	NYSE	DLX	Mon, Jul 22, 1996	34.13	35.75	34.00	35.75
1050	NYSE	DLX	Fri, Jul 19, 1996	34.38	34.38	33.88	34.00
1049	NYSE	DLX	Thu, Jul 18, 1996	34.13	34.25	33.75	34.25
1048	NYSE	DLX	Wed, Jul 17, 1996	33.50	34.50	33.00	34.00
1047	NYSE	DLX	Tue, Jul 16, 1996	33.63	33.75	33.00	33.25
1046	NYSE	DLX	Mon, Jul 15, 1996	34.63	34.63	33.63	33.75
1045	NYSE	DLX	Fri, Jul 12, 1996	34.38	34.75	34.13	34.50
1044	NYSE	DLX	Thu, Jul 11, 1996	35.50	35.50	34.25	34.63
1043	NYSE	DLX	Wed, Jul 10, 1996	35.75	35.75	35.00	35.50
1042	NYSE	DLX	Tue, Jul 9, 1996	35.75	35.88	35.38	35.75
1041	NYSE	DLX	Mon, Jul 8, 1996	35.88	36.38	35.75	36.00
1040	NYSE	DLX	Fri, Jul 5, 1996	36.50	36.50	36.00	36.00
1039	NYSE	DLX	Wed, Jul 3, 1996	37.00	37.00	36.75	36.88
1038	NYSE	DLX	Tue, Jul 2, 1996	36.63	36.88	36.38	36.88
1037	NYSE	DLX	Mon, Jul 1, 1996	35.88	36.88	35.63	36.88
1036	NYSE	DLX	Fri, Jun 28, 1996	35.50	35.75	35.38	35.50
1035	NYSE	DLX	Thu, Jun 27, 1996	35.38	35.50	35.00	35.50
1034	NYSE	DLX	Wed, Jun 26, 1996	36.13	36.13	35.25	35.25
1033	NYSE	DLX	Tue, Jun 25, 1996	36.38	36.38	36.00	36.25
1032	NYSE	DLX	Mon, Jun 24, 1996	36.25	36.25	36.00	36.25
1031	NYSE	DLX	Fri, Jun 21, 1996	36.00	36.38	35.88	36.25
1030	NYSE	DLX	Thu, Jun 20, 1996	34.63	35.50	34.00	35.38
1029	NYSE	DLX	Wed, Jun 19, 1996	35.38	35.38	34.50	34.75
1028	NYSE	DLX	Tue, Jun 18, 1996	35.63	35.63	35.25	35.38
1027	NYSE	DLX	Mon, Jun 17, 1996	36.00	36.38	35.88	36.00
1026	NYSE	DLX	Fri, Jun 14, 1996	35.88	36.25	35.88	36.25
1025	NYSE	DLX	Thu, Jun 13, 1996	35.88	36.25	35.63	36.13
1024	NYSE	DLX	Wed, Jun 12, 1996	36.00	36.63	35.75	35.75
1023	NYSE	DLX	Tue, Jun 11, 1996	36.25	36.50	36.00	36.00
1022	NYSE	DLX	Mon, Jun 10, 1996	36.63	36.63	36.00	36.13
1021	NYSE	DLX	Fri, Jun 7, 1996	36.25	36.88	35.88	36.88
1020	NYSE	DLX	Thu, Jun 6, 1996	36.88	36.88	36.63	36.63
1019	NYSE	DLX	Wed, Jun 5, 1996	37.00	37.00	36.75	37.00
1018	NYSE	DLX	Tue, Jun 4, 1996	36.63	37.25	36.50	37.00
1017	NYSE	DLX	Mon, Jun 3, 1996	36.50	36.75	36.38	36.50
1016	NYSE	DLX	Fri, May 31, 1996	36.88	36.88	36.00	36.25
1015	NYSE	DLX	Thu, May 30, 1996	36.63	36.75	35.88	36.75
1014	NYSE	DLX	Wed, May 29, 1996	37.63	37.63	36.75	36.88
1013	NYSE	DLX	Tue, May 28, 1996	37.75	37.88	37.38	37.63
1012	NYSE	DLX	Fri, May 24, 1996	37.50	37.88	37.38	37.88
1011	NYSE	DLX	Thu, May 23, 1996	36.88	37.88	36.75	37.75
1010	NYSE	DLX	Wed, May 22, 1996	37.00	37.00	36.63	36.88
1009	NYSE	DLX	Tue, May 21, 1996	36.88	37.13	36.25	37.00
1008	NYSE	DLX	Mon, May 20, 1996	36.88	36.88	36.50	36.75
1007	NYSE	DLX	Fri, May 17, 1996	37.00	37.13	36.50	36.63
1006	NYSE	DLX	Thu, May 16, 1996	36.50	36.88	36.25	36.75
1005	NYSE	DLX	Wed, May 15, 1996	36.50	37.13	36.25	37.13
1004	NYSE	DLX	Tue, May 14, 1996	36.50	36.75	36.13	36.75
1003	NYSE	DLX	Mon, May 13, 1996	35.63	36.63	35.50	36.25
1002	NYSE	DLX	Fri, May 10, 1996	35.25	35.50	35.00	35.50
1001	NYSE	DLX	Thu, May 9, 1996	35.50	35.63	35.00	35.25
1000	NYSE	DLX	Wed, May 8, 1996	34.63	35.00	34.38	35.00
999	NYSE	DLX	Tue, May 7, 1996	35.38	35.38	34.38	34.75
998	NYSE	DLX	Mon, May 6, 1996	35.38	35.50	35.13	35.50
997	NYSE	DLX	Fri, May 3, 1996	35.38	35.63	35.25	35.50
996	NYSE	DLX	Thu, May 2, 1996	35.13	35.75	35.00	35.63
995	NYSE	DLX	Wed, May 1, 1996	34.88	35.38	34.63	35.38
994	NYSE	DLX	Tue, Apr 30, 1996	34.50	35.00	34.25	35.00
993	NYSE	DLX	Mon, Apr 29, 1996	34.00	34.75	34.00	34.75
992	NYSE	DLX	Fri, Apr 26, 1996	33.50	34.63	33.50	33.88
991	NYSE	DLX	Thu, Apr 25, 1996	33.13	33.88	33.00	33.50
990	NYSE	DLX	Wed, Apr 24, 1996	33.50	33.63	32.63	33.00
989	NYSE	DLX	Tue, Apr 23, 1996	32.50	33.75	32.38	33.25
988	NYSE	DLX	Mon, Apr 22, 1996	31.50	32.13	31.38	32.00
987	NYSE	DLX	Fri, Apr 19, 1996	31.13	31.38	31.00	31.00
986	NYSE	DLX	Thu, Apr 18, 1996	30.63	31.00	30.50	31.00
985	NYSE	DLX	Wed, Apr 17, 1996	30.88	31.13	30.25	30.50
984	NYSE	DLX	Tue, Apr 16, 1996	31.50	31.63	30.63	30.75
983	NYSE	DLX	Mon, Apr 15, 1996	31.25	31.88	31.25	31.75
982	NYSE	DLX	Fri, Apr 12, 1996	31.13	31.38	30.88	31.25
981	NYSE	DLX	Thu, Apr 11, 1996	31.38	31.38	31.00	31.13
980	NYSE	DLX	Wed, Apr 10, 1996	31.75	32.13	31.38	31.50
979	NYSE	DLX	Tue, Apr 9, 1996	32.13	32.13	31.75	31.75
978	NYSE	DLX	Mon, Apr 8, 1996	32.00	32.25	31.75	32.25
977	NYSE	DLX	Thu, Apr 4, 1996	32.13	32.50	32.00	32.38
976	NYSE	DLX	Wed, Apr 3, 1996	31.63	32.00	31.13	32.00
975	NYSE	DLX	Tue, Apr 2, 1996	31.63	31.75	31.50	31.75
974	NYSE	DLX	Mon, Apr 1, 1996	31.50	31.75	31.38	31.63
973	NYSE	DLX	Fri, Mar 29, 1996	31.50	31.75	31.38	31.38
972	NYSE	DLX	Thu, Mar 28, 1996	31.25	31.88	31.25	31.63
971	NYSE	DLX	Wed, Mar 27, 1996	31.75	31.88	31.25	31.25
970	NYSE	DLX	Tue, Mar 26, 1996	31.88	32.13	31.75	31.75
969	NYSE	DLX	Mon, Mar 25, 1996	31.50	32.00	31.50	31.88
968	NYSE	DLX	Fri, Mar 22, 1996	31.63	31.63	31.00	31.00
967	NYSE	DLX	Thu, Mar 21, 1996	31.63	31.63	31.00	31.38
966	NYSE	DLX	Wed, Mar 20, 1996	31.75	31.75	31.50	31.63
965	NYSE	DLX	Tue, Mar 19, 1996	31.88	32.00	31.63	31.88
964	NYSE	DLX	Mon, Mar 18, 1996	32.25	32.50	31.88	32.00
963	NYSE	DLX	Fri, Mar 15, 1996	31.88	32.00	31.50	31.88
962	NYSE	DLX	Thu, Mar 14, 1996	32.13	32.25	31.88	32.00
961	NYSE	DLX	Wed, Mar 13, 1996	32.13	32.38	31.75	32.25
960	NYSE	DLX	Tue, Mar 12, 1996	32.25	32.50	31.63	32.13
959	NYSE	DLX	Mon, Mar 11, 1996	32.00	32.63	31.63	32.50
958	NYSE	DLX	Fri, Mar 8, 1996	32.88	33.00	31.75	32.25
957	NYSE	DLX	Thu, Mar 7, 1996	33.25	33.38	32.63	33.25
956	NYSE	DLX	Wed, Mar 6, 1996	33.00	33.50	33.00	33.38
955	NYSE	DLX	Tue, Mar 5, 1996	32.88	32.88	32.50	32.75
954	NYSE	DLX	Mon, Mar 4, 1996	32.25	33.25	32.13	33.13
953	NYSE	DLX	Fri, Mar 1, 1996	32.13	32.50	32.00	32.50
952	NYSE	DLX	Thu, Feb 29, 1996	31.88	32.25	31.88	32.13
951	NYSE	DLX	Wed, Feb 28, 1996	32.75	32.75	31.88	32.13
950	NYSE	DLX	Tue, Feb 27, 1996	33.25	33.25	32.50	32.88
949	NYSE	DLX	Mon, Feb 26, 1996	33.38	33.63	33.25	33.25
948	NYSE	DLX	Fri, Feb 23, 1996	33.50	33.50	33.25	33.50
947	NYSE	DLX	Thu, Feb 22, 1996	33.13	33.50	33.00	33.38
946	NYSE	DLX	Wed, Feb 21, 1996	32.63	33.25	32.38	33.13
945	NYSE	DLX	Tue, Feb 20, 1996	32.25	32.38	32.00	32.38
944	NYSE	DLX	Fri, Feb 16, 1996	32.50	32.63	32.13	32.50
943	NYSE	DLX	Thu, Feb 15, 1996	32.25	32.75	32.25	32.38
942	NYSE	DLX	Wed, Feb 14, 1996	32.88	32.88	32.00	32.63
941	NYSE	DLX	Tue, Feb 13, 1996	31.00	32.88	30.88	32.88
940	NYSE	DLX	Mon, Feb 12, 1996	30.38	30.88	30.19	30.88
939	NYSE	DLX	Fri, Feb 9, 1996	30.50	30.50	30.00	30.00
938	NYSE	DLX	Thu, Feb 8, 1996	30.63	30.75	30.50	30.63
937	NYSE	DLX	Wed, Feb 7, 1996	30.38	30.75	30.25	30.75
936	NYSE	DLX	Tue, Feb 6, 1996	30.50	30.50	30.00	30.38
935	NYSE	DLX	Mon, Feb 5, 1996	30.13	30.50	30.00	30.50
934	NYSE	DLX	Fri, Feb 2, 1996	29.88	30.13	29.75	30.13
933	NYSE	DLX	Thu, Feb 1, 1996	29.38	29.88	29.25	29.88
932	NYSE	DLX	Wed, Jan 31, 1996	29.00	29.38	28.75	29.38
931	NYSE	DLX	Tue, Jan 30, 1996	28.75	29.00	28.63	29.00
930	NYSE	DLX	Mon, Jan 29, 1996	28.88	28.88	28.50	28.88
929	NYSE	DLX	Fri, Jan 26, 1996	28.13	28.50	28.13	28.50
928	NYSE	DLX	Thu, Jan 25, 1996	28.00	28.13	27.88	28.00
927	NYSE	DLX	Wed, Jan 24, 1996	27.75	28.13	27.50	28.00
926	NYSE	DLX	Tue, Jan 23, 1996	27.75	27.88	27.50	27.75
925	NYSE	DLX	Mon, Jan 22, 1996	28.25	28.38	27.88	27.88
924	NYSE	DLX	Fri, Jan 19, 1996	28.25	28.38	28.13	28.25
923	NYSE	DLX	Thu, Jan 18, 1996	27.63	28.50	27.63	28.50
922	NYSE	DLX	Wed, Jan 17, 1996	27.38	27.88	27.13	27.75
921	NYSE	DLX	Tue, Jan 16, 1996	27.63	27.63	27.00	27.50
920	NYSE	DLX	Mon, Jan 15, 1996	27.75	28.00	27.63	27.75
919	NYSE	DLX	Fri, Jan 12, 1996	27.25	28.00	27.00	27.88
918	NYSE	DLX	Thu, Jan 11, 1996	27.25	27.50	27.00	27.38
917	NYSE	DLX	Wed, Jan 10, 1996	28.00	28.13	27.00	27.25
916	NYSE	DLX	Tue, Jan 9, 1996	28.38	28.63	28.13	28.25
915	NYSE	DLX	Mon, Jan 8, 1996	28.50	28.50	28.38	28.50
914	NYSE	DLX	Fri, Jan 5, 1996	28.63	28.75	28.38	28.50
913	NYSE	DLX	Thu, Jan 4, 1996	28.88	29.00	28.50	28.63
912	NYSE	DLX	Wed, Jan 3, 1996	28.75	29.13	28.75	29.00
911	NYSE	DLX	Tue, Jan 2, 1996	28.88	29.13	28.75	28.75
910	NYSE	DLX	Fri, Dec 29, 1995	29.00	29.25	28.88	29.00
909	NYSE	DLX	Thu, Dec 28, 1995	29.25	29.75	29.00	29.00
908	NYSE	DLX	Wed, Dec 27, 1995	29.00	29.50	28.75	29.25
907	NYSE	DLX	Tue, Dec 26, 1995	28.13	28.38	27.75	28.00
906	NYSE	DLX	Fri, Dec 22, 1995	27.38	28.00	27.25	28.00
905	NYSE	DLX	Thu, Dec 21, 1995	27.13	27.50	27.13	27.50
904	NYSE	DLX	Wed, Dec 20, 1995	27.25	27.50	27.00	27.13
903	NYSE	DLX	Tue, Dec 19, 1995	26.88	27.50	26.88	27.38
902	NYSE	DLX	Mon, Dec 18, 1995	27.13	27.25	26.88	27.00
901	NYSE	DLX	Fri, Dec 15, 1995	27.25	27.63	27.00	27.38
900	NYSE	DLX	Thu, Dec 14, 1995	27.38	27.50	27.25	27.38
899	NYSE	DLX	Wed, Dec 13, 1995	27.50	27.63	27.25	27.38
898	NYSE	DLX	Tue, Dec 12, 1995	27.63	27.75	27.50	27.63
897	NYSE	DLX	Mon, Dec 11, 1995	27.63	28.13	27.63	27.75
896	NYSE	DLX	Fri, Dec 8, 1995	27.75	28.00	27.63	27.75
895	NYSE	DLX	Thu, Dec 7, 1995	27.75	27.88	27.50	27.63
894	NYSE	DLX	Wed, Dec 6, 1995	27.38	27.88	27.38	27.88
893	NYSE	DLX	Tue, Dec 5, 1995	27.25	27.50	27.13	27.50
892	NYSE	DLX	Mon, Dec 4, 1995	27.13	27.38	26.88	27.25
891	NYSE	DLX	Fri, Dec 1, 1995	27.63	27.75	27.13	27.25
890	NYSE	DLX	Thu, Nov 30, 1995	27.63	27.75	27.50	27.63
889	NYSE	DLX	Wed, Nov 29, 1995	27.75	27.88	27.63	27.75
888	NYSE	DLX	Tue, Nov 28, 1995	27.50	27.88	27.38	27.88
887	NYSE	DLX	Mon, Nov 27, 1995	28.00	28.00	27.38	27.38
886	NYSE	DLX	Fri, Nov 24, 1995	27.88	28.00	27.75	27.88
885	NYSE	DLX	Wed, Nov 22, 1995	27.88	28.00	27.75	27.88
884	NYSE	DLX	Tue, Nov 21, 1995	28.13	28.25	27.63	27.88
883	NYSE	DLX	Mon, Nov 20, 1995	28.00	28.63	28.00	28.13
882	NYSE	DLX	Fri, Nov 17, 1995	27.50	28.63	27.38	28.50
881	NYSE	DLX	Thu, Nov 16, 1995	27.00	27.50	26.88	27.50
880	NYSE	DLX	Wed, Nov 15, 1995	27.00	27.25	27.00	27.13
879	NYSE	DLX	Tue, Nov 14, 1995	27.50	27.50	26.88	27.13
878	NYSE	DLX	Mon, Nov 13, 1995	27.13	27.38	27.00	27.38
877	NYSE	DLX	Fri, Nov 10, 1995	27.13	27.38	27.00	27.13
876	NYSE	DLX	Thu, Nov 9, 1995	26.63	27.50	26.63	27.13
875	NYSE	DLX	Wed, Nov 8, 1995	26.75	26.88	26.63	26.75
874	NYSE	DLX	Tue, Nov 7, 1995	26.88	26.88	26.63	26.63
873	NYSE	DLX	Mon, Nov 6, 1995	26.75	27.00	26.63	26.88
872	NYSE	DLX	Fri, Nov 3, 1995	27.00	27.13	26.75	26.88
871	NYSE	DLX	Thu, Nov 2, 1995	27.50	27.63	27.00	27.13
870	NYSE	DLX	Wed, Nov 1, 1995	27.00	27.38	27.00	27.38
869	NYSE	DLX	Tue, Oct 31, 1995	27.38	27.50	26.88	26.88
868	NYSE	DLX	Mon, Oct 30, 1995	27.75	27.88	27.38	27.38
867	NYSE	DLX	Fri, Oct 27, 1995	27.88	27.88	27.50	27.75
866	NYSE	DLX	Thu, Oct 26, 1995	28.75	28.75	27.25	27.63
865	NYSE	DLX	Wed, Oct 25, 1995	29.25	29.25	28.63	28.75
864	NYSE	DLX	Tue, Oct 24, 1995	31.38	31.50	30.38	30.75
863	NYSE	DLX	Mon, Oct 23, 1995	31.75	32.25	31.50	31.50
862	NYSE	DLX	Fri, Oct 20, 1995	32.50	32.50	31.75	32.00
861	NYSE	DLX	Thu, Oct 19, 1995	32.50	32.75	32.38	32.63
860	NYSE	DLX	Wed, Oct 18, 1995	32.13	32.38	32.00	32.38
859	NYSE	DLX	Tue, Oct 17, 1995	32.75	32.75	31.75	32.38
858	NYSE	DLX	Mon, Oct 16, 1995	32.38	32.75	32.00	32.63
857	NYSE	DLX	Fri, Oct 13, 1995	33.00	33.00	32.63	32.88
856	NYSE	DLX	Thu, Oct 12, 1995	32.75	33.00	32.63	33.00
855	NYSE	DLX	Wed, Oct 11, 1995	32.75	32.88	32.63	32.88
854	NYSE	DLX	Tue, Oct 10, 1995	32.25	33.00	32.25	33.00
853	NYSE	DLX	Mon, Oct 9, 1995	32.25	32.63	32.25	32.50
852	NYSE	DLX	Fri, Oct 6, 1995	32.25	32.50	32.25	32.38
851	NYSE	DLX	Thu, Oct 5, 1995	32.25	32.50	32.00	32.50
850	NYSE	DLX	Wed, Oct 4, 1995	32.88	33.00	32.25	32.38
849	NYSE	DLX	Tue, Oct 3, 1995	33.38	33.38	32.63	33.00
848	NYSE	DLX	Mon, Oct 2, 1995	33.13	33.38	32.75	33.38
847	NYSE	DLX	Fri, Sep 29, 1995	32.75	33.25	32.63	33.13
846	NYSE	DLX	Thu, Sep 28, 1995	32.75	32.75	32.50	32.75
845	NYSE	DLX	Wed, Sep 27, 1995	32.75	32.75	32.50	32.75
844	NYSE	DLX	Tue, Sep 26, 1995	33.25	33.38	32.75	32.88
843	NYSE	DLX	Mon, Sep 25, 1995	33.13	33.25	32.88	33.00
842	NYSE	DLX	Fri, Sep 22, 1995	33.13	33.25	33.00	33.25
841	NYSE	DLX	Thu, Sep 21, 1995	33.25	33.50	33.13	33.13
840	NYSE	DLX	Wed, Sep 20, 1995	33.38	33.50	33.38	33.50
839	NYSE	DLX	Tue, Sep 19, 1995	33.25	33.63	33.13	33.50
838	NYSE	DLX	Mon, Sep 18, 1995	33.25	33.38	33.00	33.25
837	NYSE	DLX	Fri, Sep 15, 1995	33.75	33.75	33.13	33.50
836	NYSE	DLX	Thu, Sep 14, 1995	33.00	33.13	32.75	33.13
835	NYSE	DLX	Wed, Sep 13, 1995	32.38	33.25	32.25	33.00
834	NYSE	DLX	Tue, Sep 12, 1995	31.75	32.38	31.63	32.38
833	NYSE	DLX	Mon, Sep 11, 1995	31.63	31.75	31.50	31.63
832	NYSE	DLX	Fri, Sep 8, 1995	31.50	31.63	31.38	31.63
831	NYSE	DLX	Thu, Sep 7, 1995	31.25	31.63	31.25	31.63
830	NYSE	DLX	Wed, Sep 6, 1995	31.38	31.38	31.13	31.38
829	NYSE	DLX	Tue, Sep 5, 1995	31.25	31.63	31.25	31.50
828	NYSE	DLX	Fri, Sep 1, 1995	31.13	31.38	31.13	31.25
827	NYSE	DLX	Thu, Aug 31, 1995	31.25	31.38	31.13	31.25
826	NYSE	DLX	Wed, Aug 30, 1995	31.13	31.38	31.13	31.25
825	NYSE	DLX	Tue, Aug 29, 1995	31.25	31.75	31.25	31.38
824	NYSE	DLX	Mon, Aug 28, 1995	31.38	31.50	31.25	31.38
823	NYSE	DLX	Fri, Aug 25, 1995	30.88	31.38	30.75	31.25
822	NYSE	DLX	Thu, Aug 24, 1995	30.75	31.00	30.75	30.75
821	NYSE	DLX	Wed, Aug 23, 1995	30.50	31.00	30.38	30.75
820	NYSE	DLX	Tue, Aug 22, 1995	30.25	30.75	30.25	30.63
819	NYSE	DLX	Mon, Aug 21, 1995	30.63	30.88	30.25	30.25
818	NYSE	DLX	Fri, Aug 18, 1995	30.25	30.63	30.00	30.38
817	NYSE	DLX	Thu, Aug 17, 1995	30.50	30.50	29.75	30.25
816	NYSE	DLX	Wed, Aug 16, 1995	31.50	31.50	30.63	30.63
815	NYSE	DLX	Tue, Aug 15, 1995	31.50	31.63	31.13	31.50
814	NYSE	DLX	Mon, Aug 14, 1995	31.38	31.75	31.38	31.75
813	NYSE	DLX	Fri, Aug 11, 1995	31.63	31.75	31.13	31.13
812	NYSE	DLX	Thu, Aug 10, 1995	31.63	31.75	31.25	31.63
811	NYSE	DLX	Wed, Aug 9, 1995	31.75	31.88	31.50	31.75
810	NYSE	DLX	Tue, Aug 8, 1995	31.88	32.00	31.63	31.75
809	NYSE	DLX	Mon, Aug 7, 1995	31.88	32.13	31.75	31.88
808	NYSE	DLX	Fri, Aug 4, 1995	31.88	32.00	31.75	31.88
807	NYSE	DLX	Thu, Aug 3, 1995	31.88	32.00	31.63	32.00
806	NYSE	DLX	Wed, Aug 2, 1995	32.00	32.25	32.00	32.13
805	NYSE	DLX	Tue, Aug 1, 1995	32.13	32.13	31.75	32.00
804	NYSE	DLX	Mon, Jul 31, 1995	32.25	32.50	32.00	32.13
803	NYSE	DLX	Fri, Jul 28, 1995	32.38	32.63	32.38	32.50
802	NYSE	DLX	Thu, Jul 27, 1995	32.13	32.50	32.13	32.38
801	NYSE	DLX	Wed, Jul 26, 1995	32.25	32.38	32.13	32.25
800	NYSE	DLX	Tue, Jul 25, 1995	32.25	32.50	32.13	32.25
799	NYSE	DLX	Mon, Jul 24, 1995	32.38	32.63	32.25	32.38
798	NYSE	DLX	Fri, Jul 21, 1995	32.38	32.63	32.38	32.38
797	NYSE	DLX	Thu, Jul 20, 1995	32.50	32.63	32.38	32.50
796	NYSE	DLX	Wed, Jul 19, 1995	32.63	32.75	32.00	32.50
795	NYSE	DLX	Tue, Jul 18, 1995	32.88	33.13	32.63	32.88
794	NYSE	DLX	Mon, Jul 17, 1995	32.75	33.00	32.63	33.00
793	NYSE	DLX	Fri, Jul 14, 1995	32.88	33.25	32.75	32.88
792	NYSE	DLX	Thu, Jul 13, 1995	33.50	33.63	32.75	33.13
791	NYSE	DLX	Wed, Jul 12, 1995	33.50	33.63	33.13	33.50
790	NYSE	DLX	Tue, Jul 11, 1995	33.75	33.75	33.50	33.63
789	NYSE	DLX	Mon, Jul 10, 1995	33.38	33.75	33.38	33.75
788	NYSE	DLX	Fri, Jul 7, 1995	33.88	34.00	33.50	33.88
787	NYSE	DLX	Thu, Jul 6, 1995	33.63	34.00	33.50	33.88
786	NYSE	DLX	Wed, Jul 5, 1995	33.38	33.50	33.13	33.38
785	NYSE	DLX	Mon, Jul 3, 1995	33.25	33.50	33.13	33.50
784	NYSE	DLX	Fri, Jun 30, 1995	33.13	33.25	32.75	33.13
783	NYSE	DLX	Thu, Jun 29, 1995	32.88	33.00	32.63	33.00
782	NYSE	DLX	Wed, Jun 28, 1995	32.38	33.00	32.38	32.75
781	NYSE	DLX	Tue, Jun 27, 1995	32.13	32.63	32.13	32.63
780	NYSE	DLX	Mon, Jun 26, 1995	32.25	32.38	32.13	32.25
779	NYSE	DLX	Fri, Jun 23, 1995	32.63	32.75	32.25	32.25
778	NYSE	DLX	Thu, Jun 22, 1995	32.63	32.88	32.50	32.75
777	NYSE	DLX	Wed, Jun 21, 1995	32.75	32.75	32.38	32.50
776	NYSE	DLX	Tue, Jun 20, 1995	33.25	33.50	32.50	32.75
775	NYSE	DLX	Mon, Jun 19, 1995	33.38	33.50	33.13	33.25
774	NYSE	DLX	Fri, Jun 16, 1995	33.63	33.63	33.25	33.38
773	NYSE	DLX	Thu, Jun 15, 1995	33.25	33.63	33.13	33.63
772	NYSE	DLX	Wed, Jun 14, 1995	32.50	33.00	32.38	33.00
771	NYSE	DLX	Tue, Jun 13, 1995	31.88	32.38	31.75	32.38
770	NYSE	DLX	Mon, Jun 12, 1995	31.63	31.88	31.63	31.88
769	NYSE	DLX	Fri, Jun 9, 1995	31.63	31.75	31.50	31.75
768	NYSE	DLX	Thu, Jun 8, 1995	31.75	31.88	31.63	31.75
767	NYSE	DLX	Wed, Jun 7, 1995	31.75	31.88	31.63	31.63
766	NYSE	DLX	Tue, Jun 6, 1995	31.88	32.13	31.88	32.00
765	NYSE	DLX	Mon, Jun 5, 1995	32.00	32.25	31.63	31.75
764	NYSE	DLX	Fri, Jun 2, 1995	31.75	32.25	31.75	32.00
763	NYSE	DLX	Thu, Jun 1, 1995	31.88	32.00	31.63	31.88
762	NYSE	DLX	Wed, May 31, 1995	31.38	31.88	31.13	31.88
761	NYSE	DLX	Tue, May 30, 1995	31.38	31.50	31.25	31.38
760	NYSE	DLX	Fri, May 26, 1995	31.38	31.50	31.25	31.50
759	NYSE	DLX	Thu, May 25, 1995	31.38	31.50	31.13	31.50
758	NYSE	DLX	Wed, May 24, 1995	30.88	31.38	30.88	31.38
757	NYSE	DLX	Tue, May 23, 1995	31.00	31.13	30.88	31.00
756	NYSE	DLX	Mon, May 22, 1995	30.88	30.88	30.63	30.88
755	NYSE	DLX	Fri, May 19, 1995	30.63	30.75	30.50	30.75
754	NYSE	DLX	Thu, May 18, 1995	30.63	30.75	30.50	30.75
753	NYSE	DLX	Wed, May 17, 1995	30.63	30.75	30.38	30.75
752	NYSE	DLX	Tue, May 16, 1995	30.63	30.75	30.50	30.75
751	NYSE	DLX	Mon, May 15, 1995	30.63	30.88	30.50	30.88
750	NYSE	DLX	Fri, May 12, 1995	30.13	30.63	30.13	30.63
749	NYSE	DLX	Thu, May 11, 1995	30.63	30.63	30.38	30.38
748	NYSE	DLX	Wed, May 10, 1995	30.88	30.88	30.13	30.50
747	NYSE	DLX	Tue, May 9, 1995	30.75	30.88	30.25	30.88
746	NYSE	DLX	Mon, May 8, 1995	30.50	30.63	30.38	30.63
745	NYSE	DLX	Fri, May 5, 1995	31.25	31.25	30.50	30.50
744	NYSE	DLX	Thu, May 4, 1995	31.38	31.38	30.88	31.13
743	NYSE	DLX	Wed, May 3, 1995	31.00	31.38	30.88	31.25
742	NYSE	DLX	Tue, May 2, 1995	30.75	30.88	30.63	30.88
741	NYSE	DLX	Mon, May 1, 1995	30.75	30.88	30.50	30.75
740	NYSE	DLX	Fri, Apr 28, 1995	30.75	30.88	30.50	30.88
739	NYSE	DLX	Thu, Apr 27, 1995	30.63	30.88	30.50	30.88
738	NYSE	DLX	Wed, Apr 26, 1995	30.75	30.75	30.63	30.63
737	NYSE	DLX	Tue, Apr 25, 1995	30.63	31.00	30.63	30.88
736	NYSE	DLX	Mon, Apr 24, 1995	30.63	30.88	30.50	30.88
735	NYSE	DLX	Fri, Apr 21, 1995	30.63	30.63	30.38	30.63
734	NYSE	DLX	Thu, Apr 20, 1995	30.25	30.63	30.13	30.63
733	NYSE	DLX	Wed, Apr 19, 1995	30.13	30.38	30.00	30.38
732	NYSE	DLX	Tue, Apr 18, 1995	30.38	30.38	30.13	30.13
731	NYSE	DLX	Mon, Apr 17, 1995	30.13	30.38	30.00	30.25
730	NYSE	DLX	Thu, Apr 13, 1995	29.75	30.00	29.63	30.00
729	NYSE	DLX	Wed, Apr 12, 1995	29.38	29.63	29.25	29.50
728	NYSE	DLX	Tue, Apr 11, 1995	29.50	29.63	29.38	29.38
727	NYSE	DLX	Mon, Apr 10, 1995	29.50	29.75	29.50	29.50
726	NYSE	DLX	Fri, Apr 7, 1995	29.63	29.75	29.50	29.75
725	NYSE	DLX	Thu, Apr 6, 1995	29.50	29.63	29.38	29.63
724	NYSE	DLX	Wed, Apr 5, 1995	29.75	29.75	29.38	29.50
723	NYSE	DLX	Tue, Apr 4, 1995	29.13	29.63	29.00	29.63
722	NYSE	DLX	Mon, Apr 3, 1995	28.38	28.88	28.13	28.88
721	NYSE	DLX	Fri, Mar 31, 1995	28.63	28.75	28.25	28.50
720	NYSE	DLX	Thu, Mar 30, 1995	28.50	28.75	28.25	28.63
719	NYSE	DLX	Wed, Mar 29, 1995	29.25	29.25	28.13	28.38
718	NYSE	DLX	Tue, Mar 28, 1995	28.88	29.25	28.75	29.13
717	NYSE	DLX	Mon, Mar 27, 1995	28.25	28.63	28.00	28.50
716	NYSE	DLX	Fri, Mar 24, 1995	28.13	28.25	28.00	28.00
715	NYSE	DLX	Thu, Mar 23, 1995	28.00	28.25	27.88	28.00
714	NYSE	DLX	Wed, Mar 22, 1995	28.25	28.25	27.88	28.13
713	NYSE	DLX	Tue, Mar 21, 1995	27.63	28.00	27.63	28.00
712	NYSE	DLX	Mon, Mar 20, 1995	27.63	27.75	27.38	27.63
711	NYSE	DLX	Fri, Mar 17, 1995	27.25	27.88	26.88	27.88
710	NYSE	DLX	Thu, Mar 16, 1995	26.75	27.25	26.75	27.25
709	NYSE	DLX	Wed, Mar 15, 1995	26.75	26.75	26.38	26.75
708	NYSE	DLX	Tue, Mar 14, 1995	27.25	27.25	26.63	26.63
707	NYSE	DLX	Mon, Mar 13, 1995	27.75	27.75	27.25	27.38
706	NYSE	DLX	Fri, Mar 10, 1995	27.75	27.88	27.63	27.88
705	NYSE	DLX	Thu, Mar 9, 1995	27.88	28.00	27.50	27.63
704	NYSE	DLX	Wed, Mar 8, 1995	28.13	28.13	27.75	27.88
703	NYSE	DLX	Tue, Mar 7, 1995	27.88	28.00	27.63	28.00
702	NYSE	DLX	Mon, Mar 6, 1995	28.25	28.25	27.88	28.00
701	NYSE	DLX	Fri, Mar 3, 1995	27.75	28.38	27.75	28.25
700	NYSE	DLX	Thu, Mar 2, 1995	27.88	28.00	27.75	27.88
699	NYSE	DLX	Wed, Mar 1, 1995	28.00	28.13	27.75	27.88
698	NYSE	DLX	Tue, Feb 28, 1995	27.50	28.00	27.50	28.00
697	NYSE	DLX	Mon, Feb 27, 1995	27.50	27.75	27.50	27.63
696	NYSE	DLX	Fri, Feb 24, 1995	28.00	28.00	27.38	27.75
695	NYSE	DLX	Thu, Feb 23, 1995	27.50	27.88	27.38	27.88
694	NYSE	DLX	Wed, Feb 22, 1995	27.25	27.63	27.13	27.38
693	NYSE	DLX	Tue, Feb 21, 1995	27.13	27.38	27.00	27.25
692	NYSE	DLX	Fri, Feb 17, 1995	27.00	27.13	26.75	27.00
691	NYSE	DLX	Thu, Feb 16, 1995	27.13	27.13	26.75	26.75
690	NYSE	DLX	Wed, Feb 15, 1995	27.13	27.13	27.00	27.13
689	NYSE	DLX	Tue, Feb 14, 1995	27.13	27.25	27.00	27.00
688	NYSE	DLX	Mon, Feb 13, 1995	27.13	27.13	26.88	27.00
687	NYSE	DLX	Fri, Feb 10, 1995	26.63	27.25	26.50	27.00
686	NYSE	DLX	Thu, Feb 9, 1995	26.00	26.63	26.00	26.50
685	NYSE	DLX	Wed, Feb 8, 1995	27.13	27.25	25.75	26.13
684	NYSE	DLX	Tue, Feb 7, 1995	27.38	27.38	26.75	27.13
683	NYSE	DLX	Mon, Feb 6, 1995	26.88	27.50	26.13	27.25
682	NYSE	DLX	Fri, Feb 3, 1995	26.88	27.00	26.63	26.75
681	NYSE	DLX	Thu, Feb 2, 1995	26.75	26.75	26.50	26.75
680	NYSE	DLX	Wed, Feb 1, 1995	26.88	26.88	26.50	26.75
679	NYSE	DLX	Tue, Jan 31, 1995	26.63	26.75	26.38	26.75
678	NYSE	DLX	Mon, Jan 30, 1995	26.88	26.88	26.63	26.75
677	NYSE	DLX	Fri, Jan 27, 1995	27.38	27.38	26.63	26.75
676	NYSE	DLX	Thu, Jan 26, 1995	27.00	27.38	26.88	27.38
675	NYSE	DLX	Wed, Jan 25, 1995	26.88	26.88	26.75	26.75
674	NYSE	DLX	Tue, Jan 24, 1995	26.38	26.88	26.25	26.75
673	NYSE	DLX	Mon, Jan 23, 1995	26.50	26.63	26.25	26.50
672	NYSE	DLX	Fri, Jan 20, 1995	26.75	26.75	26.50	26.63
671	NYSE	DLX	Thu, Jan 19, 1995	26.75	27.13	26.63	26.75
670	NYSE	DLX	Wed, Jan 18, 1995	26.88	27.13	26.63	26.88
669	NYSE	DLX	Tue, Jan 17, 1995	27.25	27.25	26.75	27.00
668	NYSE	DLX	Mon, Jan 16, 1995	27.13	27.25	27.13	27.25
667	NYSE	DLX	Fri, Jan 13, 1995	27.00	27.25	26.88	27.25
666	NYSE	DLX	Thu, Jan 12, 1995	26.13	26.88	26.13	26.88
665	NYSE	DLX	Wed, Jan 11, 1995	26.50	27.13	26.13	26.25
664	NYSE	DLX	Tue, Jan 10, 1995	26.88	28.00	26.88	27.75
663	NYSE	DLX	Mon, Jan 9, 1995	26.88	27.00	26.75	27.00
662	NYSE	DLX	Fri, Jan 6, 1995	26.50	26.75	26.38	26.75
661	NYSE	DLX	Thu, Jan 5, 1995	26.63	26.63	26.25	26.38
660	NYSE	DLX	Wed, Jan 4, 1995	26.38	26.63	26.25	26.63
659	NYSE	DLX	Tue, Jan 3, 1995	26.38	26.50	26.38	26.50
658	NYSE	DLX	Fri, Dec 30, 1994	26.50	26.63	26.13	26.38
657	NYSE	DLX	Thu, Dec 29, 1994	26.63	26.75	26.38	26.63
656	NYSE	DLX	Wed, Dec 28, 1994	26.88	26.88	26.50	26.75
655	NYSE	DLX	Tue, Dec 27, 1994	26.50	27.00	26.50	26.75
654	NYSE	DLX	Fri, Dec 23, 1994	26.13	26.75	26.13	26.63
653	NYSE	DLX	Thu, Dec 22, 1994	26.13	26.38	26.00	26.13
652	NYSE	DLX	Wed, Dec 21, 1994	26.50	26.63	26.13	26.13
651	NYSE	DLX	Tue, Dec 20, 1994	26.50	26.75	26.38	26.38
650	NYSE	DLX	Mon, Dec 19, 1994	27.00	27.00	26.63	26.88
649	NYSE	DLX	Fri, Dec 16, 1994	26.88	27.13	26.75	27.13
648	NYSE	DLX	Thu, Dec 15, 1994	26.50	26.88	26.50	26.63
647	NYSE	DLX	Wed, Dec 14, 1994	26.38	26.50	26.13	26.50
646	NYSE	DLX	Tue, Dec 13, 1994	26.63	26.75	26.25	26.38
645	NYSE	DLX	Mon, Dec 12, 1994	26.75	26.75	26.50	26.63
644	NYSE	DLX	Fri, Dec 9, 1994	26.38	26.75	26.38	26.75
643	NYSE	DLX	Thu, Dec 8, 1994	26.63	26.88	26.13	26.50
642	NYSE	DLX	Wed, Dec 7, 1994	26.50	26.88	26.50	26.88
641	NYSE	DLX	Tue, Dec 6, 1994	26.50	26.88	26.25	26.63
640	NYSE	DLX	Mon, Dec 5, 1994	26.75	26.75	26.25	26.63
639	NYSE	DLX	Fri, Dec 2, 1994	26.88	26.88	26.00	26.75
638	NYSE	DLX	Thu, Dec 1, 1994	27.75	27.88	26.88	27.13
637	NYSE	DLX	Wed, Nov 30, 1994	27.88	28.00	27.75	27.75
636	NYSE	DLX	Tue, Nov 29, 1994	27.88	28.25	27.75	28.25
635	NYSE	DLX	Mon, Nov 28, 1994	28.13	28.13	27.75	27.88
634	NYSE	DLX	Fri, Nov 25, 1994	28.00	28.13	27.88	28.13
633	NYSE	DLX	Wed, Nov 23, 1994	28.00	28.00	27.75	28.00
632	NYSE	DLX	Tue, Nov 22, 1994	28.00	28.13	28.00	28.13
631	NYSE	DLX	Mon, Nov 21, 1994	28.13	28.13	28.00	28.13
630	NYSE	DLX	Fri, Nov 18, 1994	28.13	28.25	28.00	28.00
629	NYSE	DLX	Thu, Nov 17, 1994	28.38	28.38	28.00	28.13
628	NYSE	DLX	Wed, Nov 16, 1994	28.38	28.50	28.25	28.38
627	NYSE	DLX	Tue, Nov 15, 1994	28.25	28.50	28.13	28.25
626	NYSE	DLX	Mon, Nov 14, 1994	28.63	28.63	28.50	28.63
625	NYSE	DLX	Fri, Nov 11, 1994	28.50	28.63	28.38	28.63
624	NYSE	DLX	Thu, Nov 10, 1994	28.25	28.75	28.25	28.75
623	NYSE	DLX	Wed, Nov 9, 1994	28.25	28.38	28.13	28.38
622	NYSE	DLX	Tue, Nov 8, 1994	28.13	28.25	28.00	28.13
621	NYSE	DLX	Mon, Nov 7, 1994	28.25	28.38	28.00	28.13
620	NYSE	DLX	Fri, Nov 4, 1994	28.13	28.38	28.13	28.13
619	NYSE	DLX	Thu, Nov 3, 1994	28.00	28.25	28.00	28.25
618	NYSE	DLX	Wed, Nov 2, 1994	28.13	28.25	28.00	28.13
617	NYSE	DLX	Tue, Nov 1, 1994	28.25	28.38	28.00	28.13
616	NYSE	DLX	Mon, Oct 31, 1994	28.38	28.50	28.25	28.25
615	NYSE	DLX	Fri, Oct 28, 1994	28.13	28.38	28.13	28.38
614	NYSE	DLX	Thu, Oct 27, 1994	28.50	28.50	28.13	28.25
613	NYSE	DLX	Wed, Oct 26, 1994	29.00	29.00	28.38	28.38
612	NYSE	DLX	Tue, Oct 25, 1994	28.88	29.25	28.63	29.13
611	NYSE	DLX	Mon, Oct 24, 1994	29.63	29.75	29.00	29.13
610	NYSE	DLX	Fri, Oct 21, 1994	29.88	29.88	29.38	29.38
609	NYSE	DLX	Thu, Oct 20, 1994	29.88	30.00	29.75	29.88
608	NYSE	DLX	Wed, Oct 19, 1994	29.88	30.13	29.75	30.13
607	NYSE	DLX	Tue, Oct 18, 1994	30.00	30.25	29.75	29.75
606	NYSE	DLX	Mon, Oct 17, 1994	30.38	30.38	29.88	30.00
605	NYSE	DLX	Fri, Oct 14, 1994	30.00	30.25	29.75	30.13
604	NYSE	DLX	Thu, Oct 13, 1994	29.88	30.13	29.75	30.00
603	NYSE	DLX	Wed, Oct 12, 1994	29.75	29.88	29.63	29.75
602	NYSE	DLX	Tue, Oct 11, 1994	29.50	29.88	29.38	29.88
601	NYSE	DLX	Mon, Oct 10, 1994	29.13	29.50	29.13	29.50
600	NYSE	DLX	Fri, Oct 7, 1994	29.13	29.38	29.13	29.25
599	NYSE	DLX	Thu, Oct 6, 1994	29.25	29.38	29.00	29.25
598	NYSE	DLX	Wed, Oct 5, 1994	29.50	29.50	29.00	29.25
597	NYSE	DLX	Tue, Oct 4, 1994	29.38	30.13	29.25	29.50
596	NYSE	DLX	Mon, Oct 3, 1994	29.25	29.38	29.13	29.25
595	NYSE	DLX	Fri, Sep 30, 1994	29.88	29.88	29.25	29.38
594	NYSE	DLX	Thu, Sep 29, 1994	29.88	30.00	29.50	29.88
593	NYSE	DLX	Wed, Sep 28, 1994	29.38	30.00	29.38	30.00
592	NYSE	DLX	Tue, Sep 27, 1994	30.00	30.00	29.38	29.38
591	NYSE	DLX	Mon, Sep 26, 1994	29.50	30.13	29.50	30.13
590	NYSE	DLX	Fri, Sep 23, 1994	30.00	30.00	29.38	29.50
589	NYSE	DLX	Thu, Sep 22, 1994	29.88	30.25	29.88	30.13
588	NYSE	DLX	Wed, Sep 21, 1994	30.50	30.50	29.63	29.88
587	NYSE	DLX	Tue, Sep 20, 1994	30.75	30.75	30.25	30.75
586	NYSE	DLX	Mon, Sep 19, 1994	30.88	31.00	30.75	31.00
585	NYSE	DLX	Fri, Sep 16, 1994	30.63	30.75	30.50	30.75
584	NYSE	DLX	Thu, Sep 15, 1994	30.75	31.25	30.63	30.88
583	NYSE	DLX	Wed, Sep 14, 1994	31.00	31.00	30.63	30.75
582	NYSE	DLX	Tue, Sep 13, 1994	30.38	31.38	30.38	31.25
581	NYSE	DLX	Mon, Sep 12, 1994	29.50	30.63	29.50	30.50
580	NYSE	DLX	Fri, Sep 9, 1994	29.13	29.75	29.00	29.75
579	NYSE	DLX	Thu, Sep 8, 1994	29.75	29.88	29.25	29.25
578	NYSE	DLX	Wed, Sep 7, 1994	30.13	30.13	29.75	29.75
577	NYSE	DLX	Tue, Sep 6, 1994	30.00	30.25	29.88	30.25
576	NYSE	DLX	Fri, Sep 2, 1994	30.63	30.63	30.25	30.38
575	NYSE	DLX	Thu, Sep 1, 1994	30.25	30.50	30.13	30.50
574	NYSE	DLX	Wed, Aug 31, 1994	30.75	30.88	30.00	30.25
573	NYSE	DLX	Tue, Aug 30, 1994	30.88	31.00	30.88	31.00
572	NYSE	DLX	Mon, Aug 29, 1994	31.00	31.25	30.75	31.13
571	NYSE	DLX	Fri, Aug 26, 1994	30.25	31.00	30.25	30.88
570	NYSE	DLX	Thu, Aug 25, 1994	29.63	30.13	29.63	30.13
569	NYSE	DLX	Wed, Aug 24, 1994	29.25	29.75	29.25	29.75
568	NYSE	DLX	Tue, Aug 23, 1994	29.50	29.75	29.38	29.50
567	NYSE	DLX	Mon, Aug 22, 1994	29.50	29.63	29.25	29.38
566	NYSE	DLX	Fri, Aug 19, 1994	29.75	29.75	29.50	29.50
565	NYSE	DLX	Thu, Aug 18, 1994	29.75	29.88	29.63	29.88
564	NYSE	DLX	Wed, Aug 17, 1994	30.00	30.00	29.75	29.88
563	NYSE	DLX	Tue, Aug 16, 1994	29.75	29.88	29.38	29.75
562	NYSE	DLX	Mon, Aug 15, 1994	30.00	30.13	29.75	29.88
561	NYSE	DLX	Fri, Aug 12, 1994	29.25	29.88	29.13	29.88
560	NYSE	DLX	Thu, Aug 11, 1994	29.50	29.75	29.25	29.38
559	NYSE	DLX	Wed, Aug 10, 1994	29.38	29.63	29.25	29.50
558	NYSE	DLX	Tue, Aug 9, 1994	29.00	29.25	28.88	29.25
557	NYSE	DLX	Mon, Aug 8, 1994	28.75	29.13	28.75	29.00
556	NYSE	DLX	Fri, Aug 5, 1994	27.63	28.88	27.63	28.75
555	NYSE	DLX	Thu, Aug 4, 1994	27.25	27.75	27.13	27.63
554	NYSE	DLX	Wed, Aug 3, 1994	26.38	27.38	26.38	27.25
553	NYSE	DLX	Tue, Aug 2, 1994	26.25	26.50	26.13	26.38
552	NYSE	DLX	Mon, Aug 1, 1994	26.00	26.13	25.88	26.13
551	NYSE	DLX	Fri, Jul 29, 1994	26.13	26.13	25.88	26.00
550	NYSE	DLX	Thu, Jul 28, 1994	26.00	26.00	25.88	26.00
549	NYSE	DLX	Wed, Jul 27, 1994	26.13	26.13	25.88	26.00
548	NYSE	DLX	Tue, Jul 26, 1994	26.38	26.50	26.00	26.13
547	NYSE	DLX	Mon, Jul 25, 1994	26.13	26.38	25.88	26.25
546	NYSE	DLX	Fri, Jul 22, 1994	26.13	26.13	25.88	25.88
545	NYSE	DLX	Thu, Jul 21, 1994	26.00	26.38	25.88	26.00
544	NYSE	DLX	Wed, Jul 20, 1994	26.25	26.25	26.00	26.25
543	NYSE	DLX	Tue, Jul 19, 1994	26.00	26.25	25.88	26.25
542	NYSE	DLX	Mon, Jul 18, 1994	26.50	26.50	25.63	26.00
541	NYSE	DLX	Fri, Jul 15, 1994	26.13	26.25	26.13	26.25
540	NYSE	DLX	Thu, Jul 14, 1994	25.88	26.38	25.88	26.13
539	NYSE	DLX	Wed, Jul 13, 1994	25.88	26.00	25.75	25.88
538	NYSE	DLX	Tue, Jul 12, 1994	26.25	26.38	25.75	25.88
537	NYSE	DLX	Mon, Jul 11, 1994	25.88	26.38	25.88	26.38
536	NYSE	DLX	Fri, Jul 8, 1994	26.13	26.13	25.88	26.13
535	NYSE	DLX	Thu, Jul 7, 1994	26.13	26.38	26.00	26.25
534	NYSE	DLX	Wed, Jul 6, 1994	26.13	26.38	26.13	26.13
533	NYSE	DLX	Tue, Jul 5, 1994	26.25	26.38	26.13	26.25
532	NYSE	DLX	Fri, Jul 1, 1994	26.38	26.38	26.13	26.38
531	NYSE	DLX	Thu, Jun 30, 1994	26.38	26.75	26.13	26.38
530	NYSE	DLX	Wed, Jun 29, 1994	26.63	26.88	26.50	26.50
529	NYSE	DLX	Tue, Jun 28, 1994	26.75	26.75	26.38	26.75
528	NYSE	DLX	Mon, Jun 27, 1994	26.50	26.75	26.38	26.75
527	NYSE	DLX	Fri, Jun 24, 1994	27.00	27.00	26.50	26.50
526	NYSE	DLX	Thu, Jun 23, 1994	27.25	27.25	26.88	27.00
525	NYSE	DLX	Wed, Jun 22, 1994	27.25	27.63	27.13	27.25
524	NYSE	DLX	Tue, Jun 21, 1994	27.88	27.88	27.25	27.25
523	NYSE	DLX	Mon, Jun 20, 1994	27.63	27.88	27.63	27.88
522	NYSE	DLX	Fri, Jun 17, 1994	27.63	28.00	27.50	28.00
521	NYSE	DLX	Thu, Jun 16, 1994	27.63	27.75	27.63	27.63
520	NYSE	DLX	Wed, Jun 15, 1994	27.75	27.75	27.63	27.75
519	NYSE	DLX	Tue, Jun 14, 1994	27.88	28.38	27.63	27.75
518	NYSE	DLX	Mon, Jun 13, 1994	27.88	28.00	27.50	28.00
517	NYSE	DLX	Fri, Jun 10, 1994	28.00	28.00	27.75	28.00
516	NYSE	DLX	Thu, Jun 9, 1994	28.00	28.25	27.75	28.00
515	NYSE	DLX	Wed, Jun 8, 1994	28.00	28.38	27.88	28.13
514	NYSE	DLX	Tue, Jun 7, 1994	27.75	28.00	27.75	28.00
513	NYSE	DLX	Mon, Jun 6, 1994	27.88	28.00	27.75	27.88
512	NYSE	DLX	Fri, Jun 3, 1994	28.00	28.13	27.75	27.75
511	NYSE	DLX	Thu, Jun 2, 1994	28.13	28.75	28.00	28.13
510	NYSE	DLX	Wed, Jun 1, 1994	28.25	28.38	28.00	28.13
509	NYSE	DLX	Tue, May 31, 1994	28.25	28.50	28.25	28.38
508	NYSE	DLX	Fri, May 27, 1994	27.75	28.25	27.75	28.25
507	NYSE	DLX	Thu, May 26, 1994	27.63	28.00	27.63	27.75
506	NYSE	DLX	Wed, May 25, 1994	27.00	27.63	27.00	27.63
505	NYSE	DLX	Tue, May 24, 1994	26.75	27.25	26.63	27.13
504	NYSE	DLX	Mon, May 23, 1994	27.13	27.13	26.63	26.88
503	NYSE	DLX	Fri, May 20, 1994	27.13	27.25	27.00	27.13
502	NYSE	DLX	Thu, May 19, 1994	27.13	27.25	27.00	27.25
501	NYSE	DLX	Wed, May 18, 1994	27.13	27.13	26.88	27.13
500	NYSE	DLX	Tue, May 17, 1994	27.00	27.38	27.00	27.25
499	NYSE	DLX	Mon, May 16, 1994	27.13	27.50	27.13	27.50
498	NYSE	DLX	Fri, May 13, 1994	27.38	27.38	27.13	27.38
497	NYSE	DLX	Thu, May 12, 1994	27.13	27.25	27.00	27.25
496	NYSE	DLX	Wed, May 11, 1994	27.13	27.38	27.00	27.25
495	NYSE	DLX	Tue, May 10, 1994	27.13	27.25	27.00	27.25
494	NYSE	DLX	Mon, May 9, 1994	27.13	27.38	27.13	27.13
493	NYSE	DLX	Fri, May 6, 1994	27.75	27.75	27.25	27.38
492	NYSE	DLX	Thu, May 5, 1994	27.50	27.75	27.38	27.75
491	NYSE	DLX	Wed, May 4, 1994	27.38	27.75	27.38	27.63
490	NYSE	DLX	Tue, May 3, 1994	27.50	27.75	27.00	27.50
489	NYSE	DLX	Mon, May 2, 1994	27.13	27.50	27.00	27.50
488	NYSE	DLX	Fri, Apr 29, 1994	27.00	27.25	27.00	27.00
487	NYSE	DLX	Thu, Apr 28, 1994	27.25	27.38	27.00	27.00
486	NYSE	DLX	Tue, Apr 26, 1994	27.13	27.25	26.88	27.13
485	NYSE	DLX	Mon, Apr 25, 1994	27.25	28.00	27.00	27.25
484	NYSE	DLX	Fri, Apr 22, 1994	27.63	27.75	26.88	27.13
483	NYSE	DLX	Thu, Apr 21, 1994	27.88	28.13	27.63	27.75
482	NYSE	DLX	Wed, Apr 20, 1994	27.50	28.00	27.50	27.88
481	NYSE	DLX	Tue, Apr 19, 1994	27.13	27.50	27.13	27.50
480	NYSE	DLX	Mon, Apr 18, 1994	27.50	28.00	27.13	27.25
479	NYSE	DLX	Fri, Apr 15, 1994	28.00	28.25	27.50	27.63
478	NYSE	DLX	Thu, Apr 14, 1994	28.50	28.63	28.00	28.00
477	NYSE	DLX	Wed, Apr 13, 1994	28.88	29.00	28.63	28.63
476	NYSE	DLX	Tue, Apr 12, 1994	29.50	29.50	28.50	29.00
475	NYSE	DLX	Mon, Apr 11, 1994	30.00	30.13	29.50	29.75
474	NYSE	DLX	Fri, Apr 8, 1994	29.88	30.00	29.63	29.88
473	NYSE	DLX	Thu, Apr 7, 1994	29.63	30.13	29.25	30.13
472	NYSE	DLX	Wed, Apr 6, 1994	30.25	30.38	29.25	29.50
471	NYSE	DLX	Tue, Apr 5, 1994	30.88	31.00	30.50	30.63
470	NYSE	DLX	Mon, Apr 4, 1994	30.38	30.75	30.25	30.75
469	NYSE	DLX	Thu, Mar 31, 1994	30.88	30.88	30.50	30.88
468	NYSE	DLX	Wed, Mar 30, 1994	30.63	31.00	30.50	30.88
467	NYSE	DLX	Tue, Mar 29, 1994	30.88	31.13	30.75	30.88
466	NYSE	DLX	Mon, Mar 28, 1994	31.25	31.25	31.00	31.13
465	NYSE	DLX	Fri, Mar 25, 1994	31.88	31.88	31.25	31.25
464	NYSE	DLX	Thu, Mar 24, 1994	31.75	32.25	31.50	31.88
463	NYSE	DLX	Wed, Mar 23, 1994	31.25	31.88	31.13	31.88
462	NYSE	DLX	Tue, Mar 22, 1994	31.63	31.63	31.00	31.25
461	NYSE	DLX	Mon, Mar 21, 1994	31.00	31.63	30.88	31.63
460	NYSE	DLX	Fri, Mar 18, 1994	30.50	31.00	30.13	30.88
459	NYSE	DLX	Thu, Mar 17, 1994	32.25	32.25	31.63	31.75
458	NYSE	DLX	Wed, Mar 16, 1994	32.25	32.38	32.13	32.13
457	NYSE	DLX	Tue, Mar 15, 1994	33.13	33.13	32.38	32.50
456	NYSE	DLX	Mon, Mar 14, 1994	33.13	33.50	33.00	33.13
455	NYSE	DLX	Fri, Mar 11, 1994	32.75	33.00	32.50	33.00
454	NYSE	DLX	Thu, Mar 10, 1994	33.13	33.25	32.88	32.88
453	NYSE	DLX	Wed, Mar 9, 1994	33.00	33.25	32.88	33.00
452	NYSE	DLX	Tue, Mar 8, 1994	33.25	33.38	32.75	33.00
451	NYSE	DLX	Mon, Mar 7, 1994	34.00	34.00	33.25	33.25
450	NYSE	DLX	Fri, Mar 4, 1994	34.00	34.00	33.63	33.88
449	NYSE	DLX	Thu, Mar 3, 1994	33.88	34.00	33.88	33.88
448	NYSE	DLX	Wed, Mar 2, 1994	33.88	34.00	33.63	33.88
447	NYSE	DLX	Tue, Mar 1, 1994	34.00	34.25	33.88	34.13
446	NYSE	DLX	Mon, Feb 28, 1994	34.00	34.13	33.75	34.00
445	NYSE	DLX	Fri, Feb 25, 1994	33.50	34.13	33.38	34.13
444	NYSE	DLX	Thu, Feb 24, 1994	34.13	34.13	33.38	33.50
443	NYSE	DLX	Wed, Feb 23, 1994	34.00	34.38	33.88	34.13
442	NYSE	DLX	Tue, Feb 22, 1994	34.25	34.50	34.13	34.13
441	NYSE	DLX	Fri, Feb 18, 1994	34.25	34.25	33.88	34.13
440	NYSE	DLX	Thu, Feb 17, 1994	34.38	34.50	34.00	34.25
439	NYSE	DLX	Wed, Feb 16, 1994	34.88	35.00	34.38	34.38
438	NYSE	DLX	Tue, Feb 15, 1994	34.38	35.00	34.13	35.00
437	NYSE	DLX	Mon, Feb 14, 1994	34.25	34.88	34.25	34.88
436	NYSE	DLX	Fri, Feb 11, 1994	35.25	35.25	35.00	35.25
435	NYSE	DLX	Thu, Feb 10, 1994	35.13	35.38	35.00	35.25
434	NYSE	DLX	Wed, Feb 9, 1994	35.00	35.50	35.00	35.25
433	NYSE	DLX	Tue, Feb 8, 1994	34.88	35.25	34.63	35.00
432	NYSE	DLX	Mon, Feb 7, 1994	34.25	35.13	34.00	35.13
431	NYSE	DLX	Fri, Feb 4, 1994	34.75	34.88	34.50	34.63
430	NYSE	DLX	Thu, Feb 3, 1994	34.63	34.88	34.50	34.88
429	NYSE	DLX	Wed, Feb 2, 1994	35.00	35.00	34.75	34.75
428	NYSE	DLX	Tue, Feb 1, 1994	34.63	35.38	34.50	35.13
427	NYSE	DLX	Mon, Jan 31, 1994	34.63	35.25	34.50	34.88
426	NYSE	DLX	Fri, Jan 28, 1994	35.38	35.50	34.50	34.63
425	NYSE	DLX	Thu, Jan 27, 1994	35.25	35.38	35.00	35.13
424	NYSE	DLX	Wed, Jan 26, 1994	35.63	35.75	35.00	35.50
423	NYSE	DLX	Tue, Jan 25, 1994	37.00	37.13	35.88	36.00
422	NYSE	DLX	Mon, Jan 24, 1994	37.50	37.50	37.00	37.13
421	NYSE	DLX	Fri, Jan 21, 1994	37.75	37.75	37.00	37.63
420	NYSE	DLX	Thu, Jan 20, 1994	37.38	37.75	37.25	37.63
419	NYSE	DLX	Wed, Jan 19, 1994	37.00	37.25	36.75	37.13
418	NYSE	DLX	Tue, Jan 18, 1994	37.50	37.50	37.00	37.00
417	NYSE	DLX	Mon, Jan 17, 1994	37.75	38.00	37.00	37.38
416	NYSE	DLX	Fri, Jan 14, 1994	37.25	38.00	37.25	37.75
415	NYSE	DLX	Thu, Jan 13, 1994	37.00	37.38	37.00	37.25
414	NYSE	DLX	Wed, Jan 12, 1994	37.63	37.63	37.13	37.13
413	NYSE	DLX	Tue, Jan 11, 1994	37.13	37.88	37.13	37.88
412	NYSE	DLX	Mon, Jan 10, 1994	36.75	37.13	36.50	37.13
411	NYSE	DLX	Fri, Jan 7, 1994	36.75	37.00	36.63	36.75
410	NYSE	DLX	Thu, Jan 6, 1994	36.75	36.75	36.00	36.63
409	NYSE	DLX	Wed, Jan 5, 1994	36.63	37.00	36.25	37.00
408	NYSE	DLX	Tue, Jan 4, 1994	37.25	37.75	36.63	36.63
407	NYSE	DLX	Mon, Jan 3, 1994	36.13	37.25	36.00	37.25
406	NYSE	DLX	Fri, Dec 31, 1993	36.13	36.50	35.75	36.25
405	NYSE	DLX	Thu, Dec 30, 1993	35.50	36.13	35.25	36.13
404	NYSE	DLX	Wed, Dec 29, 1993	35.50	35.75	35.13	35.75
403	NYSE	DLX	Tue, Dec 28, 1993	35.75	35.75	35.25	35.50
402	NYSE	DLX	Mon, Dec 27, 1993	35.63	35.75	35.63	35.75
401	NYSE	DLX	Thu, Dec 23, 1993	36.13	36.25	35.63	35.75
400	NYSE	DLX	Wed, Dec 22, 1993	35.63	36.00	35.50	35.88
399	NYSE	DLX	Tue, Dec 21, 1993	35.25	35.50	35.13	35.50
398	NYSE	DLX	Mon, Dec 20, 1993	35.25	35.38	35.00	35.13
397	NYSE	DLX	Fri, Dec 17, 1993	35.25	35.63	35.25	35.25
396	NYSE	DLX	Thu, Dec 16, 1993	35.13	35.50	35.00	35.25
395	NYSE	DLX	Wed, Dec 15, 1993	35.13	35.38	35.00	35.13
394	NYSE	DLX	Tue, Dec 14, 1993	35.13	35.38	35.00	35.25
393	NYSE	DLX	Mon, Dec 13, 1993	35.13	35.75	35.00	35.13
392	NYSE	DLX	Fri, Dec 10, 1993	35.25	35.38	34.88	35.13
391	NYSE	DLX	Thu, Dec 9, 1993	35.00	35.25	34.75	35.25
390	NYSE	DLX	Wed, Dec 8, 1993	35.00	35.13	34.75	34.75
389	NYSE	DLX	Tue, Dec 7, 1993	35.25	35.38	34.88	35.00
388	NYSE	DLX	Mon, Dec 6, 1993	35.38	35.38	35.00	35.25
387	NYSE	DLX	Fri, Dec 3, 1993	34.88	35.25	34.63	35.25
386	NYSE	DLX	Thu, Dec 2, 1993	34.50	34.88	34.50	34.88
385	NYSE	DLX	Wed, Dec 1, 1993	34.75	35.00	34.63	34.63
384	NYSE	DLX	Tue, Nov 30, 1993	35.00	35.13	34.50	34.88
383	NYSE	DLX	Mon, Nov 29, 1993	35.25	35.25	35.00	35.00
382	NYSE	DLX	Fri, Nov 26, 1993	35.50	35.50	35.25	35.25
381	NYSE	DLX	Wed, Nov 24, 1993	35.13	35.50	34.88	35.38
380	NYSE	DLX	Tue, Nov 23, 1993	35.13	35.38	34.88	35.00
379	NYSE	DLX	Mon, Nov 22, 1993	35.13	35.38	34.75	35.13
378	NYSE	DLX	Fri, Nov 19, 1993	35.00	35.13	34.63	35.13
377	NYSE	DLX	Thu, Nov 18, 1993	34.63	35.13	34.63	34.88
376	NYSE	DLX	Wed, Nov 17, 1993	35.25	35.25	34.75	35.00
375	NYSE	DLX	Tue, Nov 16, 1993	35.13	35.25	35.00	35.25
374	NYSE	DLX	Mon, Nov 15, 1993	35.25	35.38	35.00	35.13
373	NYSE	DLX	Fri, Nov 12, 1993	35.25	35.50	35.00	35.00
372	NYSE	DLX	Thu, Nov 11, 1993	35.13	35.25	35.00	35.13
371	NYSE	DLX	Wed, Nov 10, 1993	35.13	35.63	34.50	35.00
370	NYSE	DLX	Tue, Nov 9, 1993	35.00	35.25	34.63	34.88
369	NYSE	DLX	Mon, Nov 8, 1993	35.00	35.38	35.00	35.00
368	NYSE	DLX	Fri, Nov 5, 1993	35.50	35.50	34.75	35.00
367	NYSE	DLX	Thu, Nov 4, 1993	35.50	35.75	35.38	35.50
366	NYSE	DLX	Wed, Nov 3, 1993	35.88	36.00	35.38	35.50
365	NYSE	DLX	Tue, Nov 2, 1993	35.75	36.00	35.38	36.00
364	NYSE	DLX	Mon, Nov 1, 1993	35.88	36.00	35.75	35.88
363	NYSE	DLX	Fri, Oct 29, 1993	35.75	36.13	35.75	35.75
362	NYSE	DLX	Thu, Oct 28, 1993	35.63	35.88	35.50	35.75
361	NYSE	DLX	Wed, Oct 27, 1993	35.63	35.63	35.50	35.63
360	NYSE	DLX	Tue, Oct 26, 1993	35.38	35.63	35.38	35.63
359	NYSE	DLX	Mon, Oct 25, 1993	35.75	35.88	35.13	35.63
358	NYSE	DLX	Fri, Oct 22, 1993	36.00	36.00	35.63	35.88
357	NYSE	DLX	Thu, Oct 21, 1993	36.13	36.13	35.75	35.75
356	NYSE	DLX	Wed, Oct 20, 1993	36.00	36.25	35.25	36.25
355	NYSE	DLX	Tue, Oct 19, 1993	36.13	36.38	35.88	36.13
354	NYSE	DLX	Mon, Oct 18, 1993	35.00	36.13	34.88	36.00
353	NYSE	DLX	Fri, Oct 15, 1993	35.13	35.25	34.88	35.13
352	NYSE	DLX	Thu, Oct 14, 1993	34.63	34.88	34.50	34.63
351	NYSE	DLX	Wed, Oct 13, 1993	34.38	34.75	34.13	34.75
350	NYSE	DLX	Tue, Oct 12, 1993	33.50	34.50	33.38	34.38
349	NYSE	DLX	Mon, Oct 11, 1993	33.88	33.88	33.13	33.50
348	NYSE	DLX	Fri, Oct 8, 1993	32.00	34.00	32.00	33.88
347	NYSE	DLX	Thu, Oct 7, 1993	32.13	32.13	31.75	31.88
346	NYSE	DLX	Wed, Oct 6, 1993	32.75	33.25	32.13	32.13
345	NYSE	DLX	Tue, Oct 5, 1993	34.63	34.75	32.25	32.50
344	NYSE	DLX	Mon, Oct 4, 1993	34.88	35.00	34.63	34.63
343	NYSE	DLX	Fri, Oct 1, 1993	35.38	35.38	34.75	35.00
342	NYSE	DLX	Thu, Sep 30, 1993	35.75	35.75	35.13	35.50
341	NYSE	DLX	Wed, Sep 29, 1993	35.75	36.00	35.63	36.00
340	NYSE	DLX	Tue, Sep 28, 1993	35.88	36.13	35.75	35.75
339	NYSE	DLX	Mon, Sep 27, 1993	35.88	36.00	35.75	35.75
338	NYSE	DLX	Fri, Sep 24, 1993	35.88	36.00	35.63	35.88
337	NYSE	DLX	Thu, Sep 23, 1993	35.88	36.00	35.63	35.88
336	NYSE	DLX	Wed, Sep 22, 1993	35.88	36.00	35.63	36.00
335	NYSE	DLX	Tue, Sep 21, 1993	36.13	36.13	35.75	35.88
334	NYSE	DLX	Mon, Sep 20, 1993	36.50	36.50	36.00	36.00
333	NYSE	DLX	Fri, Sep 17, 1993	36.50	36.88	36.38	36.50
332	NYSE	DLX	Thu, Sep 16, 1993	37.63	38.00	37.25	37.38
331	NYSE	DLX	Wed, Sep 15, 1993	37.63	38.13	37.50	38.00
330	NYSE	DLX	Tue, Sep 14, 1993	37.25	37.63	37.13	37.63
329	NYSE	DLX	Mon, Sep 13, 1993	38.00	38.13	37.00	37.50
328	NYSE	DLX	Fri, Sep 10, 1993	38.38	38.38	38.13	38.25
327	NYSE	DLX	Thu, Sep 9, 1993	38.25	38.63	38.25	38.38
326	NYSE	DLX	Wed, Sep 8, 1993	37.75	38.50	37.63	38.38
325	NYSE	DLX	Tue, Sep 7, 1993	36.75	37.75	36.75	37.75
324	NYSE	DLX	Fri, Sep 3, 1993	36.63	36.75	36.50	36.63
323	NYSE	DLX	Thu, Sep 2, 1993	36.75	36.88	36.38	36.75
322	NYSE	DLX	Wed, Sep 1, 1993	36.50	37.00	36.38	37.00
321	NYSE	DLX	Tue, Aug 31, 1993	36.63	36.88	36.25	36.75
320	NYSE	DLX	Mon, Aug 30, 1993	36.75	36.88	36.38	36.38
319	NYSE	DLX	Fri, Aug 27, 1993	36.63	37.00	36.50	36.63
318	NYSE	DLX	Thu, Aug 26, 1993	37.00	37.50	36.63	36.88
317	NYSE	DLX	Wed, Aug 25, 1993	36.63	37.13	36.63	37.00
316	NYSE	DLX	Tue, Aug 24, 1993	36.38	36.63	36.25	36.50
315	NYSE	DLX	Mon, Aug 23, 1993	36.50	36.63	36.13	36.38
314	NYSE	DLX	Fri, Aug 20, 1993	36.63	36.88	36.38	36.75
313	NYSE	DLX	Thu, Aug 19, 1993	36.75	37.00	36.38	36.38
312	NYSE	DLX	Wed, Aug 18, 1993	36.38	37.25	36.38	36.75
311	NYSE	DLX	Tue, Aug 17, 1993	36.00	36.63	36.00	36.13
310	NYSE	DLX	Mon, Aug 16, 1993	36.25	36.63	36.13	36.63
309	NYSE	DLX	Fri, Aug 13, 1993	36.63	36.63	36.00	36.13
308	NYSE	DLX	Thu, Aug 12, 1993	36.75	37.00	36.25	36.50
307	NYSE	DLX	Wed, Aug 11, 1993	36.75	36.88	36.75	36.75
306	NYSE	DLX	Tue, Aug 10, 1993	37.00	37.38	36.75	36.75
305	NYSE	DLX	Mon, Aug 9, 1993	36.75	37.00	36.50	37.00
304	NYSE	DLX	Fri, Aug 6, 1993	37.00	37.00	36.50	36.75
303	NYSE	DLX	Thu, Aug 5, 1993	37.00	37.13	36.50	37.00
302	NYSE	DLX	Wed, Aug 4, 1993	37.75	37.75	36.88	37.13
301	NYSE	DLX	Tue, Aug 3, 1993	37.50	37.63	37.13	37.25
300	NYSE	DLX	Mon, Aug 2, 1993	37.50	37.75	37.38	37.50
299	NYSE	DLX	Fri, Jul 30, 1993	38.00	38.00	37.50	37.75
298	NYSE	DLX	Thu, Jul 29, 1993	36.75	38.13	36.38	38.13
297	NYSE	DLX	Wed, Jul 28, 1993	37.00	37.00	36.38	36.63
296	NYSE	DLX	Tue, Jul 27, 1993	37.63	37.63	37.00	37.00
295	NYSE	DLX	Mon, Jul 26, 1993	37.75	37.88	37.25	37.50
294	NYSE	DLX	Fri, Jul 23, 1993	37.50	37.75	37.25	37.50
293	NYSE	DLX	Thu, Jul 22, 1993	37.50	37.75	37.38	37.50
292	NYSE	DLX	Wed, Jul 21, 1993	38.00	38.00	37.38	37.50
291	NYSE	DLX	Tue, Jul 20, 1993	37.88	38.00	37.63	38.00
290	NYSE	DLX	Mon, Jul 19, 1993	38.13	38.13	37.75	37.88
289	NYSE	DLX	Fri, Jul 16, 1993	38.50	38.50	37.88	38.13
288	NYSE	DLX	Thu, Jul 15, 1993	38.50	38.50	38.13	38.50
287	NYSE	DLX	Wed, Jul 14, 1993	37.88	38.38	37.75	38.38
286	NYSE	DLX	Tue, Jul 13, 1993	38.50	38.63	37.75	38.00
285	NYSE	DLX	Mon, Jul 12, 1993	38.13	38.75	38.00	38.38
284	NYSE	DLX	Fri, Jul 9, 1993	37.75	38.00	37.63	38.00
283	NYSE	DLX	Thu, Jul 8, 1993	38.13	38.25	37.75	37.75
282	NYSE	DLX	Wed, Jul 7, 1993	38.00	38.25	37.88	38.13
281	NYSE	DLX	Tue, Jul 6, 1993	37.75	38.38	37.75	38.00
280	NYSE	DLX	Fri, Jul 2, 1993	37.88	38.00	37.50	37.75
279	NYSE	DLX	Thu, Jul 1, 1993	38.13	38.38	37.88	38.00
278	NYSE	DLX	Wed, Jun 30, 1993	37.63	38.63	37.63	38.25
277	NYSE	DLX	Tue, Jun 29, 1993	37.75	37.88	37.50	37.50
276	NYSE	DLX	Mon, Jun 28, 1993	38.00	38.13	37.63	37.88
275	NYSE	DLX	Fri, Jun 25, 1993	37.63	38.13	37.50	38.13
274	NYSE	DLX	Thu, Jun 24, 1993	38.00	38.00	37.25	37.50
273	NYSE	DLX	Wed, Jun 23, 1993	38.38	38.63	37.63	38.00
272	NYSE	DLX	Tue, Jun 22, 1993	38.50	38.88	38.13	38.50
271	NYSE	DLX	Mon, Jun 21, 1993	38.13	38.50	38.00	38.38
270	NYSE	DLX	Fri, Jun 18, 1993	38.00	38.38	38.00	38.13
269	NYSE	DLX	Thu, Jun 17, 1993	38.00	38.13	37.88	38.13
268	NYSE	DLX	Wed, Jun 16, 1993	38.75	38.75	37.88	38.00
267	NYSE	DLX	Tue, Jun 15, 1993	38.63	38.88	38.50	38.75
266	NYSE	DLX	Mon, Jun 14, 1993	38.50	38.75	38.50	38.63
265	NYSE	DLX	Fri, Jun 11, 1993	39.50	39.63	38.63	38.75
264	NYSE	DLX	Thu, Jun 10, 1993	39.25	39.63	39.13	39.63
263	NYSE	DLX	Wed, Jun 9, 1993	39.38	39.75	39.25	39.25
262	NYSE	DLX	Tue, Jun 8, 1993	41.00	41.00	39.25	39.63
261	NYSE	DLX	Mon, Jun 7, 1993	46.38	46.38	45.38	45.63
260	NYSE	DLX	Fri, Jun 4, 1993	45.88	46.13	45.75	46.13
259	NYSE	DLX	Thu, Jun 3, 1993	45.88	46.00	45.50	46.00
258	NYSE	DLX	Wed, Jun 2, 1993	46.00	46.25	45.50	46.13
257	NYSE	DLX	Tue, Jun 1, 1993	45.88	46.38	45.75	46.25
256	NYSE	DLX	Fri, May 28, 1993	46.63	46.75	45.75	45.75
255	NYSE	DLX	Thu, May 27, 1993	46.88	46.88	46.50	46.75
254	NYSE	DLX	Wed, May 26, 1993	46.50	46.75	46.38	46.75
253	NYSE	DLX	Tue, May 25, 1993	46.13	46.50	46.13	46.50
252	NYSE	DLX	Mon, May 24, 1993	46.75	46.75	45.88	46.38
251	NYSE	DLX	Fri, May 21, 1993	47.00	47.00	46.38	46.63
250	NYSE	DLX	Thu, May 20, 1993	46.88	47.00	46.25	47.00
249	NYSE	DLX	Wed, May 19, 1993	46.00	46.88	45.88	46.88
248	NYSE	DLX	Tue, May 18, 1993	46.50	46.63	45.63	46.00
247	NYSE	DLX	Mon, May 17, 1993	46.00	47.00	45.88	47.00
246	NYSE	DLX	Fri, May 14, 1993	45.63	46.25	45.63	46.25
245	NYSE	DLX	Thu, May 13, 1993	45.13	45.88	45.13	45.88
244	NYSE	DLX	Wed, May 12, 1993	45.50	45.63	45.25	45.50
243	NYSE	DLX	Tue, May 11, 1993	45.75	45.75	45.13	45.75
242	NYSE	DLX	Mon, May 10, 1993	45.75	46.25	45.63	45.75
241	NYSE	DLX	Fri, May 7, 1993	45.50	45.75	45.25	45.63
240	NYSE	DLX	Thu, May 6, 1993	45.50	45.88	45.50	45.63
239	NYSE	DLX	Wed, May 5, 1993	44.38	45.50	44.38	45.38
238	NYSE	DLX	Tue, May 4, 1993	44.88	45.00	44.63	44.63
237	NYSE	DLX	Mon, May 3, 1993	44.75	44.88	44.63	44.88
236	NYSE	DLX	Fri, Apr 30, 1993	44.38	45.00	44.25	44.88
235	NYSE	DLX	Thu, Apr 29, 1993	44.88	44.88	44.38	44.75
234	NYSE	DLX	Wed, Apr 28, 1993	44.63	45.00	44.63	44.88
233	NYSE	DLX	Tue, Apr 27, 1993	45.38	45.50	44.75	44.88
232	NYSE	DLX	Mon, Apr 26, 1993	45.25	45.88	45.25	45.63
231	NYSE	DLX	Fri, Apr 23, 1993	45.25	45.25	44.50	44.63
230	NYSE	DLX	Thu, Apr 22, 1993	46.25	46.38	46.00	46.00
229	NYSE	DLX	Wed, Apr 21, 1993	46.75	46.75	46.00	46.13
228	NYSE	DLX	Tue, Apr 20, 1993	47.63	47.88	46.88	47.00
227	NYSE	DLX	Mon, Apr 19, 1993	46.88	47.63	46.75	47.63
226	NYSE	DLX	Fri, Apr 16, 1993	45.38	47.13	45.38	46.88
225	NYSE	DLX	Thu, Apr 15, 1993	44.75	45.13	44.50	45.13
224	NYSE	DLX	Wed, Apr 14, 1993	43.13	44.75	43.13	44.75
223	NYSE	DLX	Tue, Apr 13, 1993	43.13	43.38	43.00	43.25
222	NYSE	DLX	Mon, Apr 12, 1993	42.75	43.13	42.75	43.00
221	NYSE	DLX	Thu, Apr 8, 1993	43.63	43.63	42.63	42.88
220	NYSE	DLX	Wed, Apr 7, 1993	43.00	43.50	42.88	43.50
219	NYSE	DLX	Tue, Apr 6, 1993	43.13	43.25	42.88	43.25
218	NYSE	DLX	Mon, Apr 5, 1993	43.00	43.13	42.88	43.13
217	NYSE	DLX	Fri, Apr 2, 1993	43.13	43.25	42.63	43.00
216	NYSE	DLX	Thu, Apr 1, 1993	43.13	43.75	42.88	43.50
215	NYSE	DLX	Wed, Mar 31, 1993	42.63	43.25	42.50	43.13
214	NYSE	DLX	Tue, Mar 30, 1993	42.50	42.75	42.50	42.63
213	NYSE	DLX	Mon, Mar 29, 1993	42.88	43.13	42.50	42.50
212	NYSE	DLX	Fri, Mar 26, 1993	43.25	43.25	42.63	42.63
211	NYSE	DLX	Thu, Mar 25, 1993	42.38	43.50	42.38	43.50
210	NYSE	DLX	Wed, Mar 24, 1993	42.63	43.00	42.25	42.63
209	NYSE	DLX	Tue, Mar 23, 1993	42.75	43.13	42.63	42.63
208	NYSE	DLX	Mon, Mar 22, 1993	42.75	42.88	42.50	42.63
207	NYSE	DLX	Fri, Mar 19, 1993	43.00	43.50	42.63	43.00
206	NYSE	DLX	Thu, Mar 18, 1993	42.25	42.63	42.00	42.63
205	NYSE	DLX	Wed, Mar 17, 1993	42.38	42.38	41.88	42.00
204	NYSE	DLX	Tue, Mar 16, 1993	42.63	43.00	42.50	42.63
203	NYSE	DLX	Mon, Mar 15, 1993	42.63	42.75	42.50	42.63
202	NYSE	DLX	Fri, Mar 12, 1993	43.00	43.13	42.75	42.75
201	NYSE	DLX	Thu, Mar 11, 1993	43.13	43.50	43.00	43.38
200	NYSE	DLX	Wed, Mar 10, 1993	42.63	43.25	42.38	43.13
199	NYSE	DLX	Tue, Mar 9, 1993	42.88	43.00	42.63	42.75
198	NYSE	DLX	Mon, Mar 8, 1993	42.75	43.13	42.75	43.13
197	NYSE	DLX	Fri, Mar 5, 1993	43.00	43.00	42.63	42.75
196	NYSE	DLX	Thu, Mar 4, 1993	43.00	43.25	42.88	43.00
195	NYSE	DLX	Wed, Mar 3, 1993	42.25	43.00	42.25	43.00
194	NYSE	DLX	Tue, Mar 2, 1993	42.63	42.63	41.75	42.50
193	NYSE	DLX	Mon, Mar 1, 1993	43.13	43.13	42.63	42.63
192	NYSE	DLX	Fri, Feb 26, 1993	43.13	43.25	43.00	43.25
191	NYSE	DLX	Thu, Feb 25, 1993	43.63	43.63	43.13	43.38
190	NYSE	DLX	Wed, Feb 24, 1993	43.13	43.63	43.13	43.50
189	NYSE	DLX	Tue, Feb 23, 1993	41.38	42.88	41.25	42.88
188	NYSE	DLX	Mon, Feb 22, 1993	40.50	41.38	40.50	41.13
187	NYSE	DLX	Fri, Feb 19, 1993	41.50	41.63	41.00	41.00
186	NYSE	DLX	Thu, Feb 18, 1993	41.88	41.88	41.50	41.50
185	NYSE	DLX	Wed, Feb 17, 1993	41.88	42.00	41.50	41.75
184	NYSE	DLX	Tue, Feb 16, 1993	41.75	42.25	41.38	42.13
183	NYSE	DLX	Fri, Feb 12, 1993	42.75	43.00	41.50	42.00
182	NYSE	DLX	Thu, Feb 11, 1993	42.88	43.13	42.63	42.88
181	NYSE	DLX	Wed, Feb 10, 1993	42.88	43.25	42.75	42.88
180	NYSE	DLX	Tue, Feb 9, 1993	43.00	43.25	42.75	43.00
179	NYSE	DLX	Mon, Feb 8, 1993	43.38	43.63	42.75	43.50
178	NYSE	DLX	Fri, Feb 5, 1993	43.38	43.50	43.25	43.50
177	NYSE	DLX	Thu, Feb 4, 1993	43.38	43.63	43.25	43.50
176	NYSE	DLX	Wed, Feb 3, 1993	43.13	43.63	43.13	43.38
175	NYSE	DLX	Tue, Feb 2, 1993	43.25	43.75	43.00	43.13
174	NYSE	DLX	Mon, Feb 1, 1993	43.50	44.50	43.25	43.25
173	NYSE	DLX	Fri, Jan 29, 1993	42.75	43.38	42.50	43.38
172	NYSE	DLX	Thu, Jan 28, 1993	43.63	43.63	42.75	42.75
171	NYSE	DLX	Wed, Jan 27, 1993	44.00	44.13	42.00	43.50
170	NYSE	DLX	Tue, Jan 26, 1993	47.13	47.50	44.00	44.13
169	NYSE	DLX	Mon, Jan 25, 1993	46.38	47.13	46.38	47.00
168	NYSE	DLX	Fri, Jan 22, 1993	46.50	46.63	46.13	46.38
167	NYSE	DLX	Thu, Jan 21, 1993	46.75	46.75	46.13	46.25
166	NYSE	DLX	Wed, Jan 20, 1993	46.75	47.00	46.50	46.75
165	NYSE	DLX	Tue, Jan 19, 1993	46.88	47.00	46.75	46.75
164	NYSE	DLX	Mon, Jan 18, 1993	47.00	47.13	46.88	47.00
163	NYSE	DLX	Fri, Jan 15, 1993	46.88	47.50	46.75	47.00
162	NYSE	DLX	Thu, Jan 14, 1993	46.38	46.38	46.00	46.38
161	NYSE	DLX	Wed, Jan 13, 1993	45.88	46.25	45.63	46.13
160	NYSE	DLX	Tue, Jan 12, 1993	45.63	46.00	45.50	45.88
159	NYSE	DLX	Mon, Jan 11, 1993	45.50	45.88	45.50	45.75
158	NYSE	DLX	Fri, Jan 8, 1993	46.75	46.75	45.38	45.63
157	NYSE	DLX	Thu, Jan 7, 1993	46.75	46.75	46.13	46.38
156	NYSE	DLX	Wed, Jan 6, 1993	46.50	46.75	46.50	46.75
155	NYSE	DLX	Tue, Jan 5, 1993	46.88	47.00	46.50	46.75
154	NYSE	DLX	Mon, Jan 4, 1993	46.75	47.13	46.63	46.88
153	NYSE	DLX	Thu, Dec 31, 1992	47.25	47.38	46.63	46.75
152	NYSE	DLX	Wed, Dec 30, 1992	47.25	47.38	47.00	47.13
151	NYSE	DLX	Tue, Dec 29, 1992	46.88	47.75	46.75	46.88
150	NYSE	DLX	Mon, Dec 28, 1992	46.88	46.88	46.50	46.63
149	NYSE	DLX	Thu, Dec 24, 1992	46.88	47.00	46.38	46.88
148	NYSE	DLX	Wed, Dec 23, 1992	47.63	47.75	47.00	47.00
147	NYSE	DLX	Tue, Dec 22, 1992	48.00	48.25	47.50	47.63
146	NYSE	DLX	Mon, Dec 21, 1992	48.75	48.75	47.88	48.38
145	NYSE	DLX	Fri, Dec 18, 1992	49.00	49.00	48.38	48.75
144	NYSE	DLX	Thu, Dec 17, 1992	47.25	47.88	47.00	47.88
143	NYSE	DLX	Wed, Dec 16, 1992	47.13	47.25	46.75	47.25
142	NYSE	DLX	Tue, Dec 15, 1992	46.88	47.13	46.75	47.00
141	NYSE	DLX	Mon, Dec 14, 1992	47.00	47.13	46.75	46.88
140	NYSE	DLX	Fri, Dec 11, 1992	47.38	47.38	46.50	47.00
139	NYSE	DLX	Thu, Dec 10, 1992	47.00	47.25	46.63	47.25
138	NYSE	DLX	Wed, Dec 9, 1992	47.25	47.25	46.88	47.13
137	NYSE	DLX	Tue, Dec 8, 1992	46.63	47.63	46.38	47.00
136	NYSE	DLX	Mon, Dec 7, 1992	46.38	46.38	46.13	46.38
135	NYSE	DLX	Fri, Dec 4, 1992	46.38	46.75	46.13	46.13
134	NYSE	DLX	Thu, Dec 3, 1992	46.13	46.38	45.88	46.25
133	NYSE	DLX	Wed, Dec 2, 1992	46.25	46.25	45.88	46.00
132	NYSE	DLX	Tue, Dec 1, 1992	46.25	46.50	46.00	46.25
131	NYSE	DLX	Mon, Nov 30, 1992	46.50	46.63	46.00	46.38
130	NYSE	DLX	Fri, Nov 27, 1992	46.00	46.50	46.00	46.50
129	NYSE	DLX	Wed, Nov 25, 1992	45.88	46.00	45.75	45.88
128	NYSE	DLX	Tue, Nov 24, 1992	45.63	46.25	45.50	45.88
127	NYSE	DLX	Mon, Nov 23, 1992	45.88	45.88	45.38	45.38
126	NYSE	DLX	Fri, Nov 20, 1992	46.00	46.00	45.25	45.75
125	NYSE	DLX	Thu, Nov 19, 1992	44.88	45.75	44.88	45.63
124	NYSE	DLX	Wed, Nov 18, 1992	44.50	45.00	44.50	45.00
123	NYSE	DLX	Tue, Nov 17, 1992	44.38	44.50	44.25	44.38
122	NYSE	DLX	Mon, Nov 16, 1992	44.25	44.38	44.25	44.38
121	NYSE	DLX	Fri, Nov 13, 1992	44.00	44.50	44.00	44.25
120	NYSE	DLX	Thu, Nov 12, 1992	43.63	44.50	43.63	44.00
119	NYSE	DLX	Wed, Nov 11, 1992	43.38	44.25	43.38	43.63
118	NYSE	DLX	Tue, Nov 10, 1992	43.13	43.38	43.00	43.25
117	NYSE	DLX	Mon, Nov 9, 1992	43.25	43.38	43.00	43.13
116	NYSE	DLX	Fri, Nov 6, 1992	43.00	43.25	43.00	43.13
115	NYSE	DLX	Thu, Nov 5, 1992	43.13	43.25	43.00	43.25
114	NYSE	DLX	Wed, Nov 4, 1992	43.00	43.38	43.00	43.13
113	NYSE	DLX	Tue, Nov 3, 1992	43.25	43.25	42.88	43.13
112	NYSE	DLX	Mon, Nov 2, 1992	41.88	43.25	41.75	43.00
111	NYSE	DLX	Fri, Oct 30, 1992	42.13	42.25	42.00	42.00
110	NYSE	DLX	Thu, Oct 29, 1992	42.50	42.50	42.13	42.25
109	NYSE	DLX	Wed, Oct 28, 1992	42.38	42.63	42.25	42.63
108	NYSE	DLX	Tue, Oct 27, 1992	42.75	42.75	42.50	42.75
107	NYSE	DLX	Mon, Oct 26, 1992	42.63	42.75	42.50	42.75
106	NYSE	DLX	Fri, Oct 23, 1992	42.75	42.88	42.50	42.75
105	NYSE	DLX	Thu, Oct 22, 1992	42.50	42.75	42.25	42.75
104	NYSE	DLX	Wed, Oct 21, 1992	42.38	42.50	42.00	42.25
103	NYSE	DLX	Tue, Oct 20, 1992	42.25	42.50	42.00	42.25
102	NYSE	DLX	Mon, Oct 19, 1992	41.75	42.75	41.63	42.00
101	NYSE	DLX	Fri, Oct 16, 1992	42.13	42.25	41.63	42.00
100	NYSE	DLX	Thu, Oct 15, 1992	41.13	42.00	41.13	41.63
99	NYSE	DLX	Wed, Oct 14, 1992	41.75	42.00	41.25	41.38
98	NYSE	DLX	Tue, Oct 13, 1992	41.00	41.75	40.88	41.50
97	NYSE	DLX	Mon, Oct 12, 1992	41.00	41.13	40.75	41.00
96	NYSE	DLX	Fri, Oct 9, 1992	40.88	41.00	40.63	40.63
95	NYSE	DLX	Thu, Oct 8, 1992	40.88	41.13	40.63	41.00
94	NYSE	DLX	Wed, Oct 7, 1992	40.13	40.63	40.00	40.63
93	NYSE	DLX	Tue, Oct 6, 1992	40.88	40.88	40.13	40.50
92	NYSE	DLX	Mon, Oct 5, 1992	41.50	41.50	40.75	40.88
91	NYSE	DLX	Fri, Oct 2, 1992	42.25	42.25	41.50	41.63
90	NYSE	DLX	Thu, Oct 1, 1992	42.13	42.38	41.88	42.13
89	NYSE	DLX	Wed, Sep 30, 1992	42.00	42.38	41.75	41.75
88	NYSE	DLX	Tue, Sep 29, 1992	42.25	42.38	42.00	42.25
87	NYSE	DLX	Mon, Sep 28, 1992	42.38	42.63	42.00	42.00
86	NYSE	DLX	Fri, Sep 25, 1992	42.88	42.88	42.25	42.63
85	NYSE	DLX	Thu, Sep 24, 1992	42.38	42.88	42.38	42.75
84	NYSE	DLX	Wed, Sep 23, 1992	42.13	42.63	42.00	42.38
83	NYSE	DLX	Tue, Sep 22, 1992	42.50	42.63	42.00	42.00
82	NYSE	DLX	Mon, Sep 21, 1992	43.00	43.00	42.50	42.63
81	NYSE	DLX	Fri, Sep 18, 1992	43.38	43.38	42.88	43.00
80	NYSE	DLX	Thu, Sep 17, 1992	43.38	43.50	43.00	43.00
79	NYSE	DLX	Wed, Sep 16, 1992	42.75	43.50	42.75	43.25
78	NYSE	DLX	Tue, Sep 15, 1992	42.63	43.25	42.50	43.00
77	NYSE	DLX	Mon, Sep 14, 1992	42.13	42.75	42.13	42.75
76	NYSE	DLX	Fri, Sep 11, 1992	42.13	42.38	42.00	42.13
75	NYSE	DLX	Thu, Sep 10, 1992	42.63	42.63	41.75	42.13
74	NYSE	DLX	Wed, Sep 9, 1992	43.25	43.63	42.75	42.75
73	NYSE	DLX	Tue, Sep 8, 1992	43.63	43.75	43.25	43.25
72	NYSE	DLX	Fri, Sep 4, 1992	44.00	44.13	43.63	43.63
71	NYSE	DLX	Thu, Sep 3, 1992	43.75	44.38	43.63	44.00
70	NYSE	DLX	Wed, Sep 2, 1992	43.25	43.63	43.25	43.50
69	NYSE	DLX	Tue, Sep 1, 1992	42.38	43.63	42.38	43.38
68	NYSE	DLX	Mon, Aug 31, 1992	42.50	42.63	42.25	42.38
67	NYSE	DLX	Fri, Aug 28, 1992	42.75	42.75	42.13	42.50
66	NYSE	DLX	Thu, Aug 27, 1992	42.75	43.00	42.63	42.63
65	NYSE	DLX	Wed, Aug 26, 1992	43.00	43.00	42.63	42.75
64	NYSE	DLX	Tue, Aug 25, 1992	42.88	43.00	42.75	43.00
63	NYSE	DLX	Mon, Aug 24, 1992	42.88	43.25	42.88	43.13
62	NYSE	DLX	Fri, Aug 21, 1992	43.38	43.38	42.38	43.00
61	NYSE	DLX	Thu, Aug 20, 1992	43.38	43.50	43.25	43.38
60	NYSE	DLX	Wed, Aug 19, 1992	43.50	43.88	43.50	43.50
59	NYSE	DLX	Tue, Aug 18, 1992	43.25	43.88	43.25	43.63
58	NYSE	DLX	Mon, Aug 17, 1992	43.00	43.63	43.00	43.50
57	NYSE	DLX	Fri, Aug 14, 1992	43.25	43.38	42.88	43.13
56	NYSE	DLX	Thu, Aug 13, 1992	43.63	43.75	43.00	43.25
55	NYSE	DLX	Wed, Aug 12, 1992	43.88	44.00	43.25	43.38
54	NYSE	DLX	Tue, Aug 11, 1992	43.88	44.00	43.63	43.88
53	NYSE	DLX	Mon, Aug 10, 1992	43.50	44.00	43.38	44.00
52	NYSE	DLX	Fri, Aug 7, 1992	43.88	44.00	43.63	43.75
51	NYSE	DLX	Thu, Aug 6, 1992	43.13	43.88	43.00	43.88
50	NYSE	DLX	Wed, Aug 5, 1992	43.00	43.13	42.63	43.00
49	NYSE	DLX	Tue, Aug 4, 1992	43.50	43.50	42.75	43.00
48	NYSE	DLX	Mon, Aug 3, 1992	43.75	44.00	43.63	43.63
47	NYSE	DLX	Fri, Jul 31, 1992	44.25	44.25	43.75	43.88
46	NYSE	DLX	Thu, Jul 30, 1992	44.50	44.50	43.75	44.25
45	NYSE	DLX	Wed, Jul 29, 1992	44.00	44.50	43.75	44.38
44	NYSE	DLX	Tue, Jul 28, 1992	43.63	44.00	43.63	43.88
43	NYSE	DLX	Mon, Jul 27, 1992	43.75	43.88	43.63	43.63
42	NYSE	DLX	Fri, Jul 24, 1992	43.50	43.88	43.25	43.88
41	NYSE	DLX	Thu, Jul 23, 1992	43.13	43.75	43.13	43.63
40	NYSE	DLX	Wed, Jul 22, 1992	43.13	43.38	43.00	43.25
39	NYSE	DLX	Tue, Jul 21, 1992	43.88	44.00	43.00	43.38
38	NYSE	DLX	Mon, Jul 20, 1992	43.63	43.88	43.00	43.75
37	NYSE	DLX	Fri, Jul 17, 1992	44.25	44.38	43.50	43.88
36	NYSE	DLX	Thu, Jul 16, 1992	44.00	44.25	44.00	44.25
35	NYSE	DLX	Wed, Jul 15, 1992	44.13	44.50	43.75	44.25
34	NYSE	DLX	Tue, Jul 14, 1992	43.50	44.75	43.50	43.88
33	NYSE	DLX	Mon, Jul 13, 1992	42.50	43.75	42.50	43.75
32	NYSE	DLX	Fri, Jul 10, 1992	42.38	42.75	42.25	42.50
31	NYSE	DLX	Thu, Jul 9, 1992	42.38	42.63	42.25	42.38
30	NYSE	DLX	Wed, Jul 8, 1992	42.25	42.50	42.13	42.38
29	NYSE	DLX	Tue, Jul 7, 1992	43.38	43.38	42.50	42.63
28	NYSE	DLX	Mon, Jul 6, 1992	44.13	44.13	43.00	43.25
27	NYSE	DLX	Thu, Jul 2, 1992	43.75	44.38	43.63	44.13
26	NYSE	DLX	Wed, Jul 1, 1992	42.50	43.50	42.50	43.50
25	NYSE	DLX	Tue, Jun 30, 1992	42.50	43.25	42.38	42.50
24	NYSE	DLX	Mon, Jun 29, 1992	43.13	43.25	42.25	42.50
23	NYSE	DLX	Fri, Jun 26, 1992	42.75	43.25	42.75	43.00
22	NYSE	DLX	Thu, Jun 25, 1992	42.75	43.13	42.75	42.75
21	NYSE	DLX	Wed, Jun 24, 1992	43.63	44.00	42.75	42.75
20	NYSE	DLX	Tue, Jun 23, 1992	43.00	43.63	43.00	43.50
19	NYSE	DLX	Mon, Jun 22, 1992	43.25	43.25	42.13	42.75
18	NYSE	DLX	Fri, Jun 19, 1992	44.00	44.00	43.13	43.25
17	NYSE	DLX	Thu, Jun 18, 1992	43.75	44.13	43.75	43.88
16	NYSE	DLX	Wed, Jun 17, 1992	44.00	44.13	43.63	43.88
15	NYSE	DLX	Tue, Jun 16, 1992	44.13	44.25	43.88	43.88
14	NYSE	DLX	Mon, Jun 15, 1992	43.75	44.50	43.63	44.13
13	NYSE	DLX	Fri, Jun 12, 1992	43.50	43.88	43.00	43.75
12	NYSE	DLX	Thu, Jun 11, 1992	43.63	43.88	42.25	43.25
11	NYSE	DLX	Wed, Jun 10, 1992	43.75	44.00	43.63	43.75
10	NYSE	DLX	Tue, Jun 9, 1992	44.13	44.13	43.50	43.75
9	NYSE	DLX	Mon, Jun 8, 1992	44.50	44.50	43.50	44.13
8	NYSE	DLX	Fri, Jun 5, 1992	44.50	44.75	44.25	44.50
7	NYSE	DLX	Thu, Jun 4, 1992	44.50	44.75	44.38	44.50
6	NYSE	DLX	Wed, Jun 3, 1992	44.75	44.88	44.50	44.75
5	NYSE	DLX	Tue, Jun 2, 1992	45.00	45.00	44.75	44.88
4	NYSE	DLX	Mon, Jun 1, 1992	44.50	44.88	44.13	44.88
3	NYSE	DLX	Fri, May 29, 1992	45.63	45.63	44.75	44.75
2	NYSE	DLX	Thu, May 28, 1992	44.88	45.50	44.75	45.50
1	NYSE	DLX	Wed, May 27, 1992	44.50	44.88	44.13	44.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Deluxe Corp NYSE:DLX 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