ProShares Short Dow30 AMEX:DOG Historical Prices

Below are the 4173 trading days of historical prices for DOG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4173	AMEX	DOG	Wed, Jan 18, 2023	32.59	33.25	32.54	33.23
4172	AMEX	DOG	Tue, Jan 17, 2023	32.32	32.67	32.29	32.62
4171	AMEX	DOG	Fri, Jan 13, 2023	32.61	32.62	32.22	32.26
4170	AMEX	DOG	Thu, Jan 12, 2023	32.44	32.72	32.24	32.33
4169	AMEX	DOG	Wed, Jan 11, 2023	32.66	32.78	32.52	32.53
4168	AMEX	DOG	Tue, Jan 10, 2023	32.98	33.06	32.76	32.77
4167	AMEX	DOG	Mon, Jan 9, 2023	32.71	32.99	32.56	32.95
4166	AMEX	DOG	Fri, Jan 6, 2023	33.25	33.49	32.77	32.85
4165	AMEX	DOG	Thu, Jan 5, 2023	33.39	33.67	33.37	33.56
4164	AMEX	DOG	Wed, Jan 4, 2023	33.22	33.44	33.06	33.22
4163	AMEX	DOG	Tue, Jan 3, 2023	33.21	33.62	33.08	33.34
4162	AMEX	DOG	Fri, Dec 30, 2022	33.40	33.62	33.33	33.33
4161	AMEX	DOG	Thu, Dec 29, 2022	33.40	33.43	33.16	33.24
4160	AMEX	DOG	Wed, Dec 28, 2022	33.18	33.58	33.06	33.57
4159	AMEX	DOG	Tue, Dec 27, 2022	33.20	33.38	33.05	33.19
4158	AMEX	DOG	Fri, Dec 23, 2022	33.45	33.62	33.20	33.24
4157	AMEX	DOG	Thu, Dec 22, 2022	33.25	33.84	33.23	33.39
4156	AMEX	DOG	Wed, Dec 21, 2022	33.37	33.42	33.09	33.03
4155	AMEX	DOG	Tue, Dec 20, 2022	33.78	33.91	33.54	33.70
4154	AMEX	DOG	Mon, Dec 19, 2022	33.62	33.96	33.49	33.78
4153	AMEX	DOG	Fri, Dec 16, 2022	33.61	33.87	33.47	33.63
4152	AMEX	DOG	Thu, Dec 15, 2022	32.94	33.49	32.86	33.31
4151	AMEX	DOG	Wed, Dec 14, 2022	32.42	32.82	32.16	32.57
4150	AMEX	DOG	Tue, Dec 13, 2022	31.81	32.64	31.79	32.42
4149	AMEX	DOG	Mon, Dec 12, 2022	32.99	32.99	32.53	32.53
4148	AMEX	DOG	Fri, Dec 9, 2022	32.83	33.06	32.68	33.04
4147	AMEX	DOG	Thu, Dec 8, 2022	32.80	32.86	32.61	32.73
4146	AMEX	DOG	Wed, Dec 7, 2022	32.94	33.00	32.73	32.91
4145	AMEX	DOG	Tue, Dec 6, 2022	32.59	33.08	32.51	32.91
4144	AMEX	DOG	Mon, Dec 5, 2022	32.33	32.65	32.26	32.56
4143	AMEX	DOG	Fri, Dec 2, 2022	32.46	32.46	32.05	32.11
4142	AMEX	DOG	Thu, Dec 1, 2022	31.91	32.38	31.91	32.12
4141	AMEX	DOG	Wed, Nov 30, 2022	32.68	32.91	31.96	31.97
4140	AMEX	DOG	Tue, Nov 29, 2022	32.74	32.86	32.61	32.69
4139	AMEX	DOG	Mon, Nov 28, 2022	32.39	32.73	32.26	32.68
4138	AMEX	DOG	Fri, Nov 25, 2022	32.34	32.34	32.18	32.21
4137	AMEX	DOG	Wed, Nov 23, 2022	32.47	32.52	32.27	32.33
4136	AMEX	DOG	Tue, Nov 22, 2022	32.64	32.67	32.41	32.42
4135	AMEX	DOG	Mon, Nov 21, 2022	32.75	32.93	32.64	32.79
4134	AMEX	DOG	Fri, Nov 18, 2022	32.74	32.96	32.67	32.75
4133	AMEX	DOG	Thu, Nov 17, 2022	33.27	33.27	32.88	32.95
4132	AMEX	DOG	Wed, Nov 16, 2022	32.98	32.98	32.82	32.92
4131	AMEX	DOG	Tue, Nov 15, 2022	32.67	33.18	32.53	32.90
4130	AMEX	DOG	Mon, Nov 14, 2022	32.85	32.97	32.55	32.96
4129	AMEX	DOG	Fri, Nov 11, 2022	32.71	33.09	32.70	32.76
4128	AMEX	DOG	Thu, Nov 10, 2022	33.10	33.36	32.77	32.80
4127	AMEX	DOG	Wed, Nov 9, 2022	33.60	34.07	33.48	34.02
4126	AMEX	DOG	Tue, Nov 8, 2022	33.60	33.72	33.19	33.37
4125	AMEX	DOG	Mon, Nov 7, 2022	34.06	34.15	33.66	33.70
4124	AMEX	DOG	Fri, Nov 4, 2022	34.20	34.66	33.95	34.15
4123	AMEX	DOG	Thu, Nov 3, 2022	34.67	34.88	34.39	34.59
4122	AMEX	DOG	Wed, Nov 2, 2022	34.00	34.43	33.46	34.43
4121	AMEX	DOG	Tue, Nov 1, 2022	33.59	34.06	33.56	33.89
4120	AMEX	DOG	Mon, Oct 31, 2022	33.84	33.95	33.65	33.79
4119	AMEX	DOG	Fri, Oct 28, 2022	34.41	34.44	33.64	33.68
4118	AMEX	DOG	Thu, Oct 27, 2022	34.42	34.60	34.17	34.54
4117	AMEX	DOG	Wed, Oct 26, 2022	34.79	34.82	34.39	34.76
4116	AMEX	DOG	Tue, Oct 25, 2022	35.20	35.21	34.71	34.75
4115	AMEX	DOG	Mon, Oct 24, 2022	35.39	35.51	35.01	35.10
4114	AMEX	DOG	Fri, Oct 21, 2022	36.54	36.65	35.55	35.60
4113	AMEX	DOG	Thu, Oct 20, 2022	36.32	36.58	35.91	36.50
4112	AMEX	DOG	Wed, Oct 19, 2022	36.37	36.62	36.11	36.39
4111	AMEX	DOG	Tue, Oct 18, 2022	35.89	36.54	35.89	36.21
4110	AMEX	DOG	Mon, Oct 17, 2022	36.81	36.91	36.51	36.64
4109	AMEX	DOG	Fri, Oct 14, 2022	36.60	37.39	36.39	37.30
4108	AMEX	DOG	Thu, Oct 13, 2022	38.60	38.66	36.69	36.84
4107	AMEX	DOG	Wed, Oct 12, 2022	37.87	38.03	37.62	37.92
4106	AMEX	DOG	Tue, Oct 11, 2022	38.05	38.10	37.40	37.91
4105	AMEX	DOG	Mon, Oct 10, 2022	37.64	38.18	37.56	37.92
4104	AMEX	DOG	Fri, Oct 7, 2022	37.33	38.00	37.33	37.81
4103	AMEX	DOG	Thu, Oct 6, 2022	36.76	37.10	36.54	37.03
4102	AMEX	DOG	Wed, Oct 5, 2022	36.96	37.07	36.38	36.58
4101	AMEX	DOG	Tue, Oct 4, 2022	37.10	37.13	36.52	36.52
4100	AMEX	DOG	Mon, Oct 3, 2022	38.17	38.31	37.38	37.58
4099	AMEX	DOG	Fri, Sep 30, 2022	38.10	38.62	37.80	38.62
4098	AMEX	DOG	Thu, Sep 29, 2022	37.61	38.25	37.61	37.96
4097	AMEX	DOG	Wed, Sep 28, 2022	37.94	38.11	37.19	37.36
4096	AMEX	DOG	Tue, Sep 27, 2022	37.61	38.30	37.40	38.06
4095	AMEX	DOG	Mon, Sep 26, 2022	37.65	38.03	37.44	37.90
4094	AMEX	DOG	Fri, Sep 23, 2022	37.24	37.90	37.23	37.48
4093	AMEX	DOG	Thu, Sep 22, 2022	36.78	36.98	36.61	36.90
4092	AMEX	DOG	Wed, Sep 21, 2022	35.96	36.75	35.75	36.75
4091	AMEX	DOG	Tue, Sep 20, 2022	36.04	36.40	36.01	36.12
4090	AMEX	DOG	Mon, Sep 19, 2022	36.31	36.31	35.75	35.76
4089	AMEX	DOG	Fri, Sep 16, 2022	36.23	36.31	35.93	36.01
4088	AMEX	DOG	Thu, Sep 15, 2022	35.68	35.91	35.46	35.81
4087	AMEX	DOG	Wed, Sep 14, 2022	35.59	35.90	35.45	35.60
4086	AMEX	DOG	Tue, Sep 13, 2022	34.90	35.75	34.82	35.65
4085	AMEX	DOG	Mon, Sep 12, 2022	34.42	34.43	34.17	34.30
4084	AMEX	DOG	Fri, Sep 9, 2022	34.77	34.83	34.47	34.53
4083	AMEX	DOG	Thu, Sep 8, 2022	35.37	35.47	34.97	34.97
4082	AMEX	DOG	Wed, Sep 7, 2022	35.72	35.73	35.11	35.18
4081	AMEX	DOG	Tue, Sep 6, 2022	35.39	35.79	35.30	35.65
4080	AMEX	DOG	Fri, Sep 2, 2022	34.80	35.63	34.69	35.46
4079	AMEX	DOG	Thu, Sep 1, 2022	35.41	35.58	35.08	35.10
4078	AMEX	DOG	Wed, Aug 31, 2022	34.93	35.25	34.75	35.24
4077	AMEX	DOG	Tue, Aug 30, 2022	34.55	35.13	34.54	34.97
4076	AMEX	DOG	Mon, Aug 29, 2022	34.70	34.78	34.40	34.64
4075	AMEX	DOG	Fri, Aug 26, 2022	33.38	34.46	33.36	34.45
4074	AMEX	DOG	Thu, Aug 25, 2022	33.73	33.84	33.41	33.41
4073	AMEX	DOG	Wed, Aug 24, 2022	33.84	33.90	33.63	33.75
4072	AMEX	DOG	Tue, Aug 23, 2022	33.70	33.86	33.58	33.82
4071	AMEX	DOG	Mon, Aug 22, 2022	33.41	33.71	33.38	33.64
4070	AMEX	DOG	Fri, Aug 19, 2022	32.90	33.10	32.88	33.03
4069	AMEX	DOG	Thu, Aug 18, 2022	32.78	32.89	32.71	32.74
4068	AMEX	DOG	Wed, Aug 17, 2022	32.83	32.92	32.60	32.77
4067	AMEX	DOG	Tue, Aug 16, 2022	32.91	32.91	32.49	32.62
4066	AMEX	DOG	Mon, Aug 15, 2022	33.17	33.17	32.81	32.84
4065	AMEX	DOG	Fri, Aug 12, 2022	33.31	33.36	32.99	33.00
4064	AMEX	DOG	Thu, Aug 11, 2022	33.21	33.46	33.10	33.40
4063	AMEX	DOG	Wed, Aug 10, 2022	33.51	33.57	33.39	33.45
4062	AMEX	DOG	Tue, Aug 9, 2022	33.95	34.07	33.89	34.00
4061	AMEX	DOG	Mon, Aug 8, 2022	33.79	34.01	33.65	33.93
4060	AMEX	DOG	Fri, Aug 5, 2022	34.28	34.29	33.96	33.98
4059	AMEX	DOG	Thu, Aug 4, 2022	34.00	34.12	33.94	34.04
4058	AMEX	DOG	Wed, Aug 3, 2022	34.19	34.26	33.84	33.95
4057	AMEX	DOG	Tue, Aug 2, 2022	34.08	34.40	34.00	34.38
4056	AMEX	DOG	Mon, Aug 1, 2022	34.08	34.13	33.79	33.96
4055	AMEX	DOG	Fri, Jul 29, 2022	34.22	34.28	33.85	33.91
4054	AMEX	DOG	Thu, Jul 28, 2022	34.55	34.84	34.16	34.24
4053	AMEX	DOG	Wed, Jul 27, 2022	34.94	35.01	34.44	34.59
4052	AMEX	DOG	Tue, Jul 26, 2022	34.95	35.13	34.88	35.07
4051	AMEX	DOG	Mon, Jul 25, 2022	34.82	35.01	34.78	34.81
4050	AMEX	DOG	Fri, Jul 22, 2022	34.63	35.10	34.58	34.92
4049	AMEX	DOG	Thu, Jul 21, 2022	35.07	35.31	34.76	34.76
4048	AMEX	DOG	Wed, Jul 20, 2022	34.98	35.19	34.87	34.94
4047	AMEX	DOG	Tue, Jul 19, 2022	35.60	35.63	34.99	35.01
4046	AMEX	DOG	Mon, Jul 18, 2022	35.29	35.97	35.22	35.88
4045	AMEX	DOG	Fri, Jul 15, 2022	35.86	36.05	35.63	35.63
4044	AMEX	DOG	Thu, Jul 14, 2022	36.85	36.97	36.35	36.40
4043	AMEX	DOG	Wed, Jul 13, 2022	36.43	36.54	35.99	36.23
4042	AMEX	DOG	Tue, Jul 12, 2022	35.92	36.14	35.58	35.98
4041	AMEX	DOG	Mon, Jul 11, 2022	35.79	35.84	35.56	35.77
4040	AMEX	DOG	Fri, Jul 8, 2022	35.59	35.72	35.39	35.59
4039	AMEX	DOG	Thu, Jul 7, 2022	35.70	35.79	35.49	35.53
4038	AMEX	DOG	Wed, Jul 6, 2022	35.99	36.22	35.73	35.92
4037	AMEX	DOG	Tue, Jul 5, 2022	36.36	36.71	36.01	36.01
4036	AMEX	DOG	Fri, Jul 1, 2022	36.28	36.59	35.83	35.88
4035	AMEX	DOG	Thu, Jun 30, 2022	36.36	36.64	36.01	36.22
4034	AMEX	DOG	Wed, Jun 29, 2022	35.93	36.11	35.80	35.95
4033	AMEX	DOG	Tue, Jun 28, 2022	35.29	36.06	34.98	36.03
4032	AMEX	DOG	Mon, Jun 27, 2022	35.35	35.58	35.31	35.48
4031	AMEX	DOG	Fri, Jun 24, 2022	36.08	36.10	35.39	35.39
4030	AMEX	DOG	Thu, Jun 23, 2022	36.51	36.85	36.34	36.39
4029	AMEX	DOG	Wed, Jun 22, 2022	36.99	37.01	36.26	36.63
4028	AMEX	DOG	Tue, Jun 21, 2022	36.83	36.87	36.40	36.53
4027	AMEX	DOG	Fri, Jun 17, 2022	37.41	37.64	37.01	37.36
4026	AMEX	DOG	Thu, Jun 16, 2022	37.12	37.52	37.09	37.27
4025	AMEX	DOG	Wed, Jun 15, 2022	36.52	37.01	36.01	36.42
4024	AMEX	DOG	Tue, Jun 14, 2022	36.49	37.06	36.40	36.77
4023	AMEX	DOG	Mon, Jun 13, 2022	36.41	36.79	36.17	36.62
4022	AMEX	DOG	Fri, Jun 10, 2022	35.20	35.65	35.17	35.64
4021	AMEX	DOG	Thu, Jun 9, 2022	34.17	34.69	33.99	34.69
4020	AMEX	DOG	Wed, Jun 8, 2022	33.93	34.12	33.79	34.05
4019	AMEX	DOG	Tue, Jun 7, 2022	34.32	34.32	33.74	33.77
4018	AMEX	DOG	Mon, Jun 6, 2022	33.82	34.14	33.70	34.05
4017	AMEX	DOG	Fri, Jun 3, 2022	34.00	34.12	33.82	34.05
4016	AMEX	DOG	Thu, Jun 2, 2022	34.15	34.47	33.72	33.72
4015	AMEX	DOG	Wed, Jun 1, 2022	33.74	34.40	33.69	34.16
4014	AMEX	DOG	Tue, May 31, 2022	33.98	34.23	33.75	33.97
4013	AMEX	DOG	Fri, May 27, 2022	34.31	34.34	33.78	33.79
4012	AMEX	DOG	Thu, May 26, 2022	34.75	34.76	34.24	34.38
4011	AMEX	DOG	Wed, May 25, 2022	35.32	35.35	34.81	34.94
4010	AMEX	DOG	Tue, May 24, 2022	35.46	35.78	35.07	35.14
4009	AMEX	DOG	Mon, May 23, 2022	35.62	35.66	35.11	35.21
4008	AMEX	DOG	Fri, May 20, 2022	35.66	36.65	35.64	35.94
4007	AMEX	DOG	Thu, May 19, 2022	36.06	36.20	35.59	35.94
4006	AMEX	DOG	Wed, May 18, 2022	34.77	35.78	34.74	35.68
4005	AMEX	DOG	Tue, May 17, 2022	34.46	34.84	34.43	34.46
4004	AMEX	DOG	Mon, May 16, 2022	35.05	35.24	34.62	34.92
4003	AMEX	DOG	Fri, May 13, 2022	35.20	35.35	34.89	34.97
4002	AMEX	DOG	Thu, May 12, 2022	35.60	36.06	35.29	35.49
4001	AMEX	DOG	Wed, May 11, 2022	35.05	35.43	34.58	35.39
4000	AMEX	DOG	Tue, May 10, 2022	34.52	35.32	34.40	35.04
3999	AMEX	DOG	Mon, May 9, 2022	34.70	35.07	34.56	34.94
3998	AMEX	DOG	Fri, May 6, 2022	34.41	34.71	34.12	34.26
3997	AMEX	DOG	Thu, May 5, 2022	33.40	34.47	33.37	34.15
3996	AMEX	DOG	Wed, May 4, 2022	34.04	34.20	33.08	33.12
3995	AMEX	DOG	Tue, May 3, 2022	34.11	34.32	33.87	34.09
3994	AMEX	DOG	Mon, May 2, 2022	34.20	34.80	33.99	34.16
3993	AMEX	DOG	Fri, Apr 29, 2022	33.48	34.32	33.33	34.27
3992	AMEX	DOG	Thu, Apr 28, 2022	33.73	34.02	33.20	33.33
3991	AMEX	DOG	Wed, Apr 27, 2022	33.87	34.16	33.55	33.95
3990	AMEX	DOG	Tue, Apr 26, 2022	33.48	34.04	33.38	34.04
3989	AMEX	DOG	Mon, Apr 25, 2022	33.62	33.95	33.17	33.22
3988	AMEX	DOG	Fri, Apr 22, 2022	32.69	33.50	32.69	33.46
3987	AMEX	DOG	Thu, Apr 21, 2022	32.00	32.62	31.92	32.57
3986	AMEX	DOG	Wed, Apr 20, 2022	32.27	32.33	32.07	32.21
3985	AMEX	DOG	Tue, Apr 19, 2022	32.89	32.91	32.39	32.44
3984	AMEX	DOG	Mon, Apr 18, 2022	32.98	33.06	32.74	32.93
3983	AMEX	DOG	Thu, Apr 14, 2022	32.67	32.91	32.49	32.90
3982	AMEX	DOG	Wed, Apr 13, 2022	33.19	33.19	32.76	32.78
3981	AMEX	DOG	Tue, Apr 12, 2022	32.93	33.23	32.69	33.11
3980	AMEX	DOG	Mon, Apr 11, 2022	32.81	33.07	32.67	33.03
3979	AMEX	DOG	Fri, Apr 8, 2022	32.79	32.89	32.48	32.65
3978	AMEX	DOG	Thu, Apr 7, 2022	32.99	33.15	32.66	32.78
3977	AMEX	DOG	Wed, Apr 6, 2022	33.00	33.08	32.76	32.86
3976	AMEX	DOG	Tue, Apr 5, 2022	32.61	32.80	32.31	32.72
3975	AMEX	DOG	Mon, Apr 4, 2022	32.61	32.77	32.46	32.47
3974	AMEX	DOG	Fri, Apr 1, 2022	32.58	32.85	32.56	32.58
3973	AMEX	DOG	Thu, Mar 31, 2022	32.30	32.70	32.26	32.69
3972	AMEX	DOG	Wed, Mar 30, 2022	32.22	32.36	32.09	32.21
3971	AMEX	DOG	Tue, Mar 29, 2022	32.14	32.39	32.07	32.13
3970	AMEX	DOG	Mon, Mar 28, 2022	32.60	32.83	32.46	32.46
3969	AMEX	DOG	Fri, Mar 25, 2022	32.65	32.77	32.48	32.55
3968	AMEX	DOG	Thu, Mar 24, 2022	32.92	33.04	32.69	32.69
3967	AMEX	DOG	Wed, Mar 23, 2022	32.80	33.04	32.76	33.03
3966	AMEX	DOG	Tue, Mar 22, 2022	32.70	32.72	32.55	32.60
3965	AMEX	DOG	Mon, Mar 21, 2022	32.73	33.06	32.62	32.86
3964	AMEX	DOG	Fri, Mar 18, 2022	33.03	33.12	32.68	32.69
3963	AMEX	DOG	Thu, Mar 17, 2022	33.50	33.50	32.91	32.91
3962	AMEX	DOG	Wed, Mar 16, 2022	33.59	34.03	33.33	33.34
3961	AMEX	DOG	Tue, Mar 15, 2022	34.27	34.39	33.79	33.86
3960	AMEX	DOG	Mon, Mar 14, 2022	34.33	34.63	34.03	34.49
3959	AMEX	DOG	Fri, Mar 11, 2022	34.09	34.54	33.92	34.52
3958	AMEX	DOG	Thu, Mar 10, 2022	34.60	34.65	34.22	34.29
3957	AMEX	DOG	Wed, Mar 9, 2022	34.19	34.37	34.00	34.17
3956	AMEX	DOG	Tue, Mar 8, 2022	34.68	34.95	34.08	34.91
3955	AMEX	DOG	Mon, Mar 7, 2022	34.03	34.72	34.02	34.70
3954	AMEX	DOG	Fri, Mar 4, 2022	34.08	34.27	33.86	33.91
3953	AMEX	DOG	Thu, Mar 3, 2022	33.50	33.88	33.34	33.73
3952	AMEX	DOG	Wed, Mar 2, 2022	34.02	34.10	33.51	33.65
3951	AMEX	DOG	Tue, Mar 1, 2022	33.84	34.42	33.67	34.24
3950	AMEX	DOG	Mon, Feb 28, 2022	33.98	34.08	33.59	33.65
3949	AMEX	DOG	Fri, Feb 25, 2022	34.24	34.29	33.47	33.52
3948	AMEX	DOG	Thu, Feb 24, 2022	35.35	35.37	34.34	34.38
3947	AMEX	DOG	Wed, Feb 23, 2022	33.77	34.51	33.77	34.45
3946	AMEX	DOG	Tue, Feb 22, 2022	33.74	34.25	33.59	34.02
3945	AMEX	DOG	Fri, Feb 18, 2022	33.40	33.64	33.20	33.53
3944	AMEX	DOG	Thu, Feb 17, 2022	32.97	33.38	32.93	33.33
3943	AMEX	DOG	Wed, Feb 16, 2022	32.83	33.02	32.64	32.73
3942	AMEX	DOG	Tue, Feb 15, 2022	32.79	32.86	32.63	32.70
3941	AMEX	DOG	Mon, Feb 14, 2022	33.04	33.35	32.95	33.10
3940	AMEX	DOG	Fri, Feb 11, 2022	32.50	33.06	32.31	32.96
3939	AMEX	DOG	Thu, Feb 10, 2022	32.31	32.63	32.01	32.50
3938	AMEX	DOG	Wed, Feb 9, 2022	32.09	32.12	32.00	32.04
3937	AMEX	DOG	Tue, Feb 8, 2022	32.63	32.67	32.25	32.33
3936	AMEX	DOG	Mon, Feb 7, 2022	32.63	32.76	32.45	32.66
3935	AMEX	DOG	Fri, Feb 4, 2022	32.73	32.96	32.45	32.69
3934	AMEX	DOG	Thu, Feb 3, 2022	32.34	32.70	32.30	32.66
3933	AMEX	DOG	Wed, Feb 2, 2022	32.45	32.50	32.16	32.21
3932	AMEX	DOG	Tue, Feb 1, 2022	32.61	32.80	32.38	32.41
3931	AMEX	DOG	Mon, Jan 31, 2022	33.18	33.27	32.64	32.69
3930	AMEX	DOG	Fri, Jan 28, 2022	33.55	33.96	33.04	33.04
3929	AMEX	DOG	Thu, Jan 27, 2022	33.31	33.75	33.01	33.62
3928	AMEX	DOG	Wed, Jan 26, 2022	33.15	33.90	32.97	33.61
3927	AMEX	DOG	Tue, Jan 25, 2022	33.73	34.21	33.19	33.46
3926	AMEX	DOG	Mon, Jan 24, 2022	33.91	34.60	33.36	33.40
3925	AMEX	DOG	Fri, Jan 21, 2022	33.09	33.54	32.91	33.53
3924	AMEX	DOG	Thu, Jan 20, 2022	32.69	33.12	32.36	33.08
3923	AMEX	DOG	Wed, Jan 19, 2022	32.39	32.81	32.32	32.79
3922	AMEX	DOG	Tue, Jan 18, 2022	32.35	32.59	32.33	32.48
3921	AMEX	DOG	Fri, Jan 14, 2022	32.10	32.26	31.96	32.01
3920	AMEX	DOG	Thu, Jan 13, 2022	31.58	31.90	31.49	31.81
3919	AMEX	DOG	Wed, Jan 12, 2022	31.60	31.79	31.54	31.68
3918	AMEX	DOG	Tue, Jan 11, 2022	31.86	32.14	31.70	31.71
3917	AMEX	DOG	Mon, Jan 10, 2022	31.85	32.25	31.85	31.86
3916	AMEX	DOG	Fri, Jan 7, 2022	31.77	31.84	31.61	31.74
3915	AMEX	DOG	Thu, Jan 6, 2022	31.58	31.77	31.55	31.73
3914	AMEX	DOG	Wed, Jan 5, 2022	31.28	31.60	31.14	31.58
3913	AMEX	DOG	Tue, Jan 4, 2022	31.32	31.32	31.16	31.26
3912	AMEX	DOG	Mon, Jan 3, 2022	31.56	31.75	31.45	31.45
3911	AMEX	DOG	Fri, Dec 31, 2021	31.66	31.70	31.55	31.67
3910	AMEX	DOG	Thu, Dec 30, 2021	31.47	31.64	31.37	31.61
3909	AMEX	DOG	Wed, Dec 29, 2021	31.62	31.63	31.47	31.53
3908	AMEX	DOG	Tue, Dec 28, 2021	31.70	31.70	31.52	31.62
3907	AMEX	DOG	Mon, Dec 27, 2021	31.94	31.99	31.70	31.70
3906	AMEX	DOG	Thu, Dec 23, 2021	32.11	32.13	31.93	32.02
3905	AMEX	DOG	Wed, Dec 22, 2021	32.44	32.50	32.20	32.20
3904	AMEX	DOG	Tue, Dec 21, 2021	32.71	32.75	32.43	32.44
3903	AMEX	DOG	Mon, Dec 20, 2021	32.97	33.22	32.94	32.96
3902	AMEX	DOG	Fri, Dec 17, 2021	32.31	32.65	32.28	32.57
3901	AMEX	DOG	Thu, Dec 16, 2021	31.94	32.20	31.84	32.10
3900	AMEX	DOG	Wed, Dec 15, 2021	32.45	32.57	32.06	32.07
3899	AMEX	DOG	Tue, Dec 14, 2021	32.46	32.52	32.22	32.42
3898	AMEX	DOG	Mon, Dec 13, 2021	32.11	32.37	32.07	32.32
3897	AMEX	DOG	Fri, Dec 10, 2021	32.16	32.28	32.04	32.04
3896	AMEX	DOG	Thu, Dec 9, 2021	32.35	32.40	32.15	32.24
3895	AMEX	DOG	Wed, Dec 8, 2021	32.23	32.40	32.16	32.25
3894	AMEX	DOG	Tue, Dec 7, 2021	32.44	32.45	32.20	32.28
3893	AMEX	DOG	Mon, Dec 6, 2021	33.08	33.12	32.62	32.73
3892	AMEX	DOG	Fri, Dec 3, 2021	33.21	33.67	33.16	33.36
3891	AMEX	DOG	Thu, Dec 2, 2021	33.83	33.88	33.21	33.30
3890	AMEX	DOG	Wed, Dec 1, 2021	33.20	33.96	32.99	33.95
3889	AMEX	DOG	Tue, Nov 30, 2021	33.17	33.57	33.04	33.51
3888	AMEX	DOG	Mon, Nov 29, 2021	32.79	33.15	32.79	32.92
3887	AMEX	DOG	Fri, Nov 26, 2021	33.02	33.29	32.93	33.13
3886	AMEX	DOG	Wed, Nov 24, 2021	32.51	32.53	32.32	32.33
3885	AMEX	DOG	Tue, Nov 23, 2021	32.50	32.57	32.31	32.32
3884	AMEX	DOG	Mon, Nov 22, 2021	32.38	32.51	32.23	32.50
3883	AMEX	DOG	Fri, Nov 19, 2021	32.35	32.58	32.35	32.54
3882	AMEX	DOG	Thu, Nov 18, 2021	32.22	32.48	32.22	32.29
3881	AMEX	DOG	Wed, Nov 17, 2021	32.10	32.26	32.09	32.23
3880	AMEX	DOG	Tue, Nov 16, 2021	32.06	32.07	31.92	32.05
3879	AMEX	DOG	Mon, Nov 15, 2021	32.00	32.16	31.98	32.12
3878	AMEX	DOG	Fri, Nov 12, 2021	32.17	32.26	32.07	32.11
3877	AMEX	DOG	Thu, Nov 11, 2021	32.13	32.29	32.12	32.29
3876	AMEX	DOG	Wed, Nov 10, 2021	32.02	32.20	31.92	32.14
3875	AMEX	DOG	Tue, Nov 9, 2021	31.87	32.06	31.86	31.95
3874	AMEX	DOG	Mon, Nov 8, 2021	31.79	31.94	31.74	31.86
3873	AMEX	DOG	Fri, Nov 5, 2021	31.98	32.07	31.80	31.94
3872	AMEX	DOG	Thu, Nov 4, 2021	32.11	32.25	32.09	32.11
3871	AMEX	DOG	Wed, Nov 3, 2021	32.24	32.34	32.08	32.09
3870	AMEX	DOG	Tue, Nov 2, 2021	32.32	32.35	32.17	32.20
3869	AMEX	DOG	Mon, Nov 1, 2021	32.30	32.42	32.24	32.32
3868	AMEX	DOG	Fri, Oct 29, 2021	32.55	32.57	32.38	32.40
3867	AMEX	DOG	Thu, Oct 28, 2021	32.64	32.64	32.48	32.49
3866	AMEX	DOG	Wed, Oct 27, 2021	32.40	32.72	32.40	32.72
3865	AMEX	DOG	Tue, Oct 26, 2021	32.39	32.48	32.35	32.47
3864	AMEX	DOG	Mon, Oct 25, 2021	32.48	32.59	32.45	32.47
3863	AMEX	DOG	Fri, Oct 22, 2021	32.62	32.68	32.47	32.54
3862	AMEX	DOG	Thu, Oct 21, 2021	32.67	32.78	32.61	32.63
3861	AMEX	DOG	Wed, Oct 20, 2021	32.74	32.76	32.57	32.61
3860	AMEX	DOG	Tue, Oct 19, 2021	32.83	32.91	32.75	32.75
3859	AMEX	DOG	Mon, Oct 18, 2021	33.04	33.16	32.89	32.95
3858	AMEX	DOG	Fri, Oct 15, 2021	33.03	33.10	32.89	32.91
3857	AMEX	DOG	Thu, Oct 14, 2021	33.47	33.53	33.27	33.28
3856	AMEX	DOG	Wed, Oct 13, 2021	33.80	34.08	33.74	33.79
3855	AMEX	DOG	Tue, Oct 12, 2021	33.63	33.87	33.59	33.81
3854	AMEX	DOG	Mon, Oct 11, 2021	33.44	33.70	33.26	33.69
3853	AMEX	DOG	Fri, Oct 8, 2021	33.41	33.54	33.37	33.45
3852	AMEX	DOG	Thu, Oct 7, 2021	33.51	33.53	33.24	33.44
3851	AMEX	DOG	Wed, Oct 6, 2021	34.19	34.34	33.77	33.78
3850	AMEX	DOG	Tue, Oct 5, 2021	34.09	34.15	33.71	33.89
3849	AMEX	DOG	Mon, Oct 4, 2021	33.93	34.39	33.81	34.20
3848	AMEX	DOG	Fri, Oct 1, 2021	34.20	34.45	33.74	33.88
3847	AMEX	DOG	Thu, Sep 30, 2021	33.73	34.40	33.69	34.39
3846	AMEX	DOG	Wed, Sep 29, 2021	33.83	33.94	33.67	33.84
3845	AMEX	DOG	Tue, Sep 28, 2021	33.51	33.98	33.47	33.94
3844	AMEX	DOG	Mon, Sep 27, 2021	33.43	33.44	33.21	33.39
3843	AMEX	DOG	Fri, Sep 24, 2021	33.61	33.61	33.41	33.46
3842	AMEX	DOG	Thu, Sep 23, 2021	33.76	33.80	33.39	33.49
3841	AMEX	DOG	Wed, Sep 22, 2021	34.15	34.20	33.82	34.00
3840	AMEX	DOG	Tue, Sep 21, 2021	34.11	34.35	33.95	34.34
3839	AMEX	DOG	Mon, Sep 20, 2021	34.22	34.64	34.05	34.31
3838	AMEX	DOG	Fri, Sep 17, 2021	33.59	33.76	33.51	33.70
3837	AMEX	DOG	Thu, Sep 16, 2021	33.47	33.75	33.35	33.53
3836	AMEX	DOG	Wed, Sep 15, 2021	33.70	33.76	33.42	33.47
3835	AMEX	DOG	Tue, Sep 14, 2021	33.32	33.77	33.31	33.71
3834	AMEX	DOG	Mon, Sep 13, 2021	33.48	33.61	33.38	33.42
3833	AMEX	DOG	Fri, Sep 10, 2021	33.26	33.70	33.22	33.69
3832	AMEX	DOG	Thu, Sep 9, 2021	33.33	33.47	33.14	33.44
3831	AMEX	DOG	Wed, Sep 8, 2021	33.30	33.40	33.17	33.30
3830	AMEX	DOG	Tue, Sep 7, 2021	33.03	33.27	33.03	33.23
3829	AMEX	DOG	Fri, Sep 3, 2021	33.02	33.08	32.94	32.98
3828	AMEX	DOG	Thu, Sep 2, 2021	32.92	33.01	32.89	32.91
3827	AMEX	DOG	Wed, Sep 1, 2021	32.97	33.06	32.97	33.03
3826	AMEX	DOG	Tue, Aug 31, 2021	33.03	33.08	32.93	33.01
3825	AMEX	DOG	Mon, Aug 30, 2021	32.93	33.02	32.90	33.00
3824	AMEX	DOG	Fri, Aug 27, 2021	33.13	33.13	32.93	32.94
3823	AMEX	DOG	Thu, Aug 26, 2021	32.97	33.19	32.92	33.18
3822	AMEX	DOG	Wed, Aug 25, 2021	33.04	33.12	32.92	33.00
3821	AMEX	DOG	Tue, Aug 24, 2021	32.99	33.05	32.97	33.03
3820	AMEX	DOG	Mon, Aug 23, 2021	33.10	33.11	32.99	33.06
3819	AMEX	DOG	Fri, Aug 20, 2021	33.49	33.53	33.23	33.28
3818	AMEX	DOG	Thu, Aug 19, 2021	33.72	33.72	33.41	33.50
3817	AMEX	DOG	Wed, Aug 18, 2021	33.21	33.46	33.08	33.45
3816	AMEX	DOG	Tue, Aug 17, 2021	33.07	33.30	33.02	33.09
3815	AMEX	DOG	Mon, Aug 16, 2021	33.05	33.21	32.84	32.84
3814	AMEX	DOG	Fri, Aug 13, 2021	32.91	32.99	32.87	32.95
3813	AMEX	DOG	Thu, Aug 12, 2021	32.97	33.11	32.96	32.97
3812	AMEX	DOG	Wed, Aug 11, 2021	33.09	33.11	32.98	32.99
3811	AMEX	DOG	Tue, Aug 10, 2021	33.34	33.37	33.19	33.20
3810	AMEX	DOG	Mon, Aug 9, 2021	33.32	33.42	33.29	33.36
3809	AMEX	DOG	Fri, Aug 6, 2021	33.31	33.32	33.24	33.28
3808	AMEX	DOG	Thu, Aug 5, 2021	33.60	33.60	33.41	33.42
3807	AMEX	DOG	Wed, Aug 4, 2021	33.50	33.67	33.47	33.67
3806	AMEX	DOG	Tue, Aug 3, 2021	33.57	33.76	33.36	33.36
3805	AMEX	DOG	Mon, Aug 2, 2021	33.44	33.67	33.31	33.63
3804	AMEX	DOG	Fri, Jul 30, 2021	33.50	33.61	33.40	33.54
3803	AMEX	DOG	Thu, Jul 29, 2021	33.39	33.44	33.32	33.41
3802	AMEX	DOG	Wed, Jul 28, 2021	33.39	33.59	33.38	33.54
3801	AMEX	DOG	Tue, Jul 27, 2021	33.48	33.60	33.42	33.42
3800	AMEX	DOG	Mon, Jul 26, 2021	33.49	33.54	33.35	33.35
3799	AMEX	DOG	Fri, Jul 23, 2021	33.50	33.57	33.40	33.43
3798	AMEX	DOG	Thu, Jul 22, 2021	33.71	33.82	33.61	33.66
3797	AMEX	DOG	Wed, Jul 21, 2021	33.80	33.85	33.68	33.70
3796	AMEX	DOG	Tue, Jul 20, 2021	34.47	34.51	33.87	33.97
3795	AMEX	DOG	Mon, Jul 19, 2021	34.33	34.76	34.25	34.51
3794	AMEX	DOG	Fri, Jul 16, 2021	33.47	33.87	33.45	33.85
3793	AMEX	DOG	Thu, Jul 15, 2021	33.76	33.77	33.55	33.55
3792	AMEX	DOG	Wed, Jul 14, 2021	33.52	33.71	33.47	33.60
3791	AMEX	DOG	Tue, Jul 13, 2021	33.59	33.65	33.52	33.63
3790	AMEX	DOG	Mon, Jul 12, 2021	33.73	33.80	33.53	33.54
3789	AMEX	DOG	Fri, Jul 9, 2021	33.88	33.97	33.64	33.67
3788	AMEX	DOG	Thu, Jul 8, 2021	34.29	34.38	34.04	34.11
3787	AMEX	DOG	Wed, Jul 7, 2021	33.98	34.11	33.84	33.86
3786	AMEX	DOG	Tue, Jul 6, 2021	33.78	34.18	33.75	33.96
3785	AMEX	DOG	Fri, Jul 2, 2021	33.86	33.93	33.74	33.75
3784	AMEX	DOG	Thu, Jul 1, 2021	33.99	34.04	33.92	33.92
3783	AMEX	DOG	Wed, Jun 30, 2021	34.33	34.33	34.01	34.07
3782	AMEX	DOG	Tue, Jun 29, 2021	34.15	34.29	34.09	34.26
3781	AMEX	DOG	Mon, Jun 28, 2021	34.11	34.37	34.11	34.27
3780	AMEX	DOG	Fri, Jun 25, 2021	34.20	34.25	34.06	34.10
3779	AMEX	DOG	Thu, Jun 24, 2021	34.51	34.52	34.33	34.37
3778	AMEX	DOG	Wed, Jun 23, 2021	34.61	34.71	34.55	34.71
3777	AMEX	DOG	Tue, Jun 22, 2021	34.67	34.83	34.53	34.62
3776	AMEX	DOG	Mon, Jun 21, 2021	35.08	35.16	34.67	34.69
3775	AMEX	DOG	Fri, Jun 18, 2021	35.16	35.34	35.10	35.34
3774	AMEX	DOG	Thu, Jun 17, 2021	34.60	34.99	34.52	34.78
3773	AMEX	DOG	Wed, Jun 16, 2021	34.33	34.70	34.29	34.57
3772	AMEX	DOG	Tue, Jun 15, 2021	34.21	34.42	34.21	34.30
3771	AMEX	DOG	Mon, Jun 14, 2021	34.16	34.40	34.16	34.22
3770	AMEX	DOG	Fri, Jun 11, 2021	34.07	34.30	34.01	34.14
3769	AMEX	DOG	Thu, Jun 10, 2021	34.00	34.17	33.89	34.16
3768	AMEX	DOG	Wed, Jun 9, 2021	34.01	34.18	33.97	34.17
3767	AMEX	DOG	Tue, Jun 8, 2021	33.99	34.17	33.96	34.03
3766	AMEX	DOG	Mon, Jun 7, 2021	33.81	34.06	33.81	34.00
3765	AMEX	DOG	Fri, Jun 4, 2021	33.97	34.00	33.87	33.87
3764	AMEX	DOG	Thu, Jun 3, 2021	34.20	34.29	33.97	34.05
3763	AMEX	DOG	Wed, Jun 2, 2021	33.99	34.08	33.94	34.03
3762	AMEX	DOG	Tue, Jun 1, 2021	33.83	34.11	33.81	34.07
3761	AMEX	DOG	Fri, May 28, 2021	34.03	34.13	34.03	34.10
3760	AMEX	DOG	Thu, May 27, 2021	34.15	34.27	34.06	34.22
3759	AMEX	DOG	Wed, May 26, 2021	34.31	34.41	34.27	34.34
3758	AMEX	DOG	Tue, May 25, 2021	34.20	34.40	34.18	34.35
3757	AMEX	DOG	Mon, May 24, 2021	34.33	34.36	34.21	34.27
3756	AMEX	DOG	Fri, May 21, 2021	34.44	34.54	34.27	34.47
3755	AMEX	DOG	Thu, May 20, 2021	34.77	34.82	34.46	34.61
3754	AMEX	DOG	Wed, May 19, 2021	35.00	35.23	34.80	34.80
3753	AMEX	DOG	Tue, May 18, 2021	34.35	34.65	34.32	34.65
3752	AMEX	DOG	Mon, May 17, 2021	34.43	34.54	34.34	34.39
3751	AMEX	DOG	Fri, May 14, 2021	34.53	34.57	34.26	34.32
3750	AMEX	DOG	Thu, May 13, 2021	35.14	35.14	34.55	34.73
3749	AMEX	DOG	Wed, May 12, 2021	34.64	35.21	34.56	35.18
3748	AMEX	DOG	Tue, May 11, 2021	34.29	34.68	34.27	34.50
3747	AMEX	DOG	Mon, May 10, 2021	33.87	34.03	33.69	34.03
3746	AMEX	DOG	Fri, May 7, 2021	34.28	34.30	33.97	34.00
3745	AMEX	DOG	Thu, May 6, 2021	34.51	34.61	34.23	34.24
3744	AMEX	DOG	Wed, May 5, 2021	34.58	34.61	34.47	34.56
3743	AMEX	DOG	Tue, May 4, 2021	34.80	35.05	34.65	34.65
3742	AMEX	DOG	Mon, May 3, 2021	34.72	34.75	34.58	34.69
3741	AMEX	DOG	Fri, Apr 30, 2021	34.92	35.02	34.84	34.91
3740	AMEX	DOG	Thu, Apr 29, 2021	34.83	35.07	34.73	34.73
3739	AMEX	DOG	Wed, Apr 28, 2021	34.90	35.01	34.88	34.99
3738	AMEX	DOG	Tue, Apr 27, 2021	34.84	34.95	34.77	34.82
3737	AMEX	DOG	Mon, Apr 26, 2021	34.71	34.87	34.67	34.82
3736	AMEX	DOG	Fri, Apr 23, 2021	35.06	35.11	34.65	34.77
3735	AMEX	DOG	Thu, Apr 22, 2021	34.70	35.12	34.70	35.02
3734	AMEX	DOG	Wed, Apr 21, 2021	35.07	35.07	34.68	34.70
3733	AMEX	DOG	Tue, Apr 20, 2021	34.90	35.15	34.85	35.01
3732	AMEX	DOG	Mon, Apr 19, 2021	34.72	34.87	34.70	34.76
3731	AMEX	DOG	Fri, Apr 16, 2021	34.66	34.73	34.59	34.63
3730	AMEX	DOG	Thu, Apr 15, 2021	34.96	34.96	34.78	34.80
3729	AMEX	DOG	Wed, Apr 14, 2021	35.18	35.18	34.94	35.12
3728	AMEX	DOG	Tue, Apr 13, 2021	35.19	35.32	35.12	35.18
3727	AMEX	DOG	Mon, Apr 12, 2021	35.12	35.19	35.08	35.11
3726	AMEX	DOG	Fri, Apr 9, 2021	35.30	35.33	35.05	35.08
3725	AMEX	DOG	Thu, Apr 8, 2021	35.45	35.54	35.36	35.36
3724	AMEX	DOG	Wed, Apr 7, 2021	35.47	35.54	35.37	35.43
3723	AMEX	DOG	Tue, Apr 6, 2021	35.40	35.50	35.34	35.45
3722	AMEX	DOG	Mon, Apr 5, 2021	35.49	35.50	35.25	35.35
3721	AMEX	DOG	Thu, Apr 1, 2021	35.84	35.95	35.75	35.76
3720	AMEX	DOG	Wed, Mar 31, 2021	35.86	35.93	35.76	35.92
3719	AMEX	DOG	Tue, Mar 30, 2021	35.82	35.95	35.76	35.84
3718	AMEX	DOG	Mon, Mar 29, 2021	36.00	36.05	35.67	35.75
3717	AMEX	DOG	Fri, Mar 26, 2021	36.20	36.30	35.84	35.86
3716	AMEX	DOG	Thu, Mar 25, 2021	36.77	36.99	36.32	36.36
3715	AMEX	DOG	Wed, Mar 24, 2021	36.47	36.61	36.19	36.61
3714	AMEX	DOG	Tue, Mar 23, 2021	36.36	36.67	36.23	36.60
3713	AMEX	DOG	Mon, Mar 22, 2021	36.43	36.49	36.17	36.25
3712	AMEX	DOG	Fri, Mar 19, 2021	36.15	36.50	36.15	36.38
3711	AMEX	DOG	Thu, Mar 18, 2021	36.00	36.14	35.72	36.09
3710	AMEX	DOG	Wed, Mar 17, 2021	36.13	36.21	35.92	35.95
3709	AMEX	DOG	Tue, Mar 16, 2021	36.05	36.21	36.03	36.15
3708	AMEX	DOG	Mon, Mar 15, 2021	36.12	36.38	36.00	36.02
3707	AMEX	DOG	Fri, Mar 12, 2021	36.51	36.53	36.20	36.22
3706	AMEX	DOG	Thu, Mar 11, 2021	36.62	36.72	36.37	36.56
3705	AMEX	DOG	Wed, Mar 10, 2021	37.11	37.11	36.67	36.79
3704	AMEX	DOG	Tue, Mar 9, 2021	37.23	37.35	36.97	37.35
3703	AMEX	DOG	Mon, Mar 8, 2021	37.56	37.66	36.96	37.38
3702	AMEX	DOG	Fri, Mar 5, 2021	38.09	38.65	37.65	37.76
3701	AMEX	DOG	Thu, Mar 4, 2021	38.01	38.92	37.81	38.45
3700	AMEX	DOG	Wed, Mar 3, 2021	37.92	38.05	37.69	38.04
3699	AMEX	DOG	Tue, Mar 2, 2021	37.72	37.92	37.63	37.88
3698	AMEX	DOG	Mon, Mar 1, 2021	37.99	37.99	37.56	37.74
3697	AMEX	DOG	Fri, Feb 26, 2021	37.90	38.53	37.90	38.48
3696	AMEX	DOG	Thu, Feb 25, 2021	37.28	38.06	37.26	37.94
3695	AMEX	DOG	Wed, Feb 24, 2021	37.87	37.94	37.24	37.29
3694	AMEX	DOG	Tue, Feb 23, 2021	37.87	38.25	37.67	37.81
3693	AMEX	DOG	Mon, Feb 22, 2021	38.10	38.11	37.67	37.81
3692	AMEX	DOG	Fri, Feb 19, 2021	37.77	37.89	37.68	37.86
3691	AMEX	DOG	Thu, Feb 18, 2021	37.94	38.11	37.80	37.85
3690	AMEX	DOG	Wed, Feb 17, 2021	37.97	38.05	37.69	37.73
3689	AMEX	DOG	Tue, Feb 16, 2021	37.77	37.94	37.74	37.85
3688	AMEX	DOG	Fri, Feb 12, 2021	38.03	38.07	37.92	37.92
3687	AMEX	DOG	Thu, Feb 11, 2021	37.91	38.19	37.84	37.96
3686	AMEX	DOG	Wed, Feb 10, 2021	37.90	38.26	37.90	37.98
3685	AMEX	DOG	Tue, Feb 9, 2021	38.14	38.23	37.99	38.05
3684	AMEX	DOG	Mon, Feb 8, 2021	38.21	38.24	38.06	38.06
3683	AMEX	DOG	Fri, Feb 5, 2021	38.27	38.44	38.23	38.37
3682	AMEX	DOG	Thu, Feb 4, 2021	38.83	38.83	38.47	38.48
3681	AMEX	DOG	Wed, Feb 3, 2021	39.03	39.15	38.81	38.91
3680	AMEX	DOG	Tue, Feb 2, 2021	39.24	39.24	38.75	38.94
3679	AMEX	DOG	Mon, Feb 1, 2021	39.56	39.82	39.41	39.59
3678	AMEX	DOG	Fri, Jan 29, 2021	39.37	40.03	39.25	39.87
3677	AMEX	DOG	Thu, Jan 28, 2021	39.22	39.24	38.65	39.09
3676	AMEX	DOG	Wed, Jan 27, 2021	39.04	39.60	39.04	39.43
3675	AMEX	DOG	Tue, Jan 26, 2021	38.53	38.70	38.47	38.67
3674	AMEX	DOG	Mon, Jan 25, 2021	38.73	39.14	38.64	38.67
3673	AMEX	DOG	Fri, Jan 22, 2021	38.64	38.72	38.49	38.61
3672	AMEX	DOG	Thu, Jan 21, 2021	38.35	38.47	38.29	38.38
3671	AMEX	DOG	Wed, Jan 20, 2021	38.56	38.62	38.33	38.38
3670	AMEX	DOG	Tue, Jan 19, 2021	38.58	38.78	38.54	38.70
3669	AMEX	DOG	Fri, Jan 15, 2021	38.87	39.11	38.70	38.86
3668	AMEX	DOG	Thu, Jan 14, 2021	38.45	38.65	38.36	38.63
3667	AMEX	DOG	Wed, Jan 13, 2021	38.57	38.65	38.45	38.55
3666	AMEX	DOG	Tue, Jan 12, 2021	38.61	38.76	38.50	38.56
3665	AMEX	DOG	Mon, Jan 11, 2021	38.84	38.84	38.52	38.63
3664	AMEX	DOG	Fri, Jan 8, 2021	38.48	38.90	38.47	38.51
3663	AMEX	DOG	Thu, Jan 7, 2021	38.68	38.77	38.40	38.60
3662	AMEX	DOG	Wed, Jan 6, 2021	39.47	39.53	38.62	38.85
3661	AMEX	DOG	Tue, Jan 5, 2021	39.71	39.75	39.29	39.42
3660	AMEX	DOG	Mon, Jan 4, 2021	39.10	40.10	39.10	39.64
3659	AMEX	DOG	Thu, Dec 31, 2020	39.43	39.52	39.15	39.20
3658	AMEX	DOG	Wed, Dec 30, 2020	39.42	39.45	39.29	39.41
3657	AMEX	DOG	Tue, Dec 29, 2020	39.24	39.61	39.21	39.52
3656	AMEX	DOG	Mon, Dec 28, 2020	39.47	39.52	39.29	39.43
3655	AMEX	DOG	Thu, Dec 24, 2020	39.74	39.84	39.69	39.70
3654	AMEX	DOG	Wed, Dec 23, 2020	39.82	39.82	39.60	39.81
3653	AMEX	DOG	Tue, Dec 22, 2020	39.75	39.98	39.75	39.96
3652	AMEX	DOG	Mon, Dec 21, 2020	40.14	40.30	39.59	39.71
3651	AMEX	DOG	Fri, Dec 18, 2020	39.61	39.94	39.56	39.75
3650	AMEX	DOG	Thu, Dec 17, 2020	39.62	39.67	39.57	39.59
3649	AMEX	DOG	Wed, Dec 16, 2020	39.72	39.88	39.68	39.77
3648	AMEX	DOG	Tue, Dec 15, 2020	39.92	40.13	39.67	39.70
3647	AMEX	DOG	Mon, Dec 14, 2020	39.65	40.19	39.56	40.19
3646	AMEX	DOG	Fri, Dec 11, 2020	40.15	40.24	39.90	39.95
3645	AMEX	DOG	Thu, Dec 10, 2020	40.08	40.16	39.91	39.99
3644	AMEX	DOG	Wed, Dec 9, 2020	39.64	40.07	39.59	39.95
3643	AMEX	DOG	Tue, Dec 8, 2020	40.07	40.07	39.69	39.78
3642	AMEX	DOG	Mon, Dec 7, 2020	39.82	40.05	39.79	39.91
3641	AMEX	DOG	Fri, Dec 4, 2020	39.99	39.99	39.74	39.74
3640	AMEX	DOG	Thu, Dec 3, 2020	40.17	40.19	39.88	40.08
3639	AMEX	DOG	Wed, Dec 2, 2020	40.47	40.57	40.17	40.18
3638	AMEX	DOG	Tue, Dec 1, 2020	40.09	40.31	39.93	40.28
3637	AMEX	DOG	Mon, Nov 30, 2020	40.42	40.78	40.38	40.52
3636	AMEX	DOG	Fri, Nov 27, 2020	40.18	40.30	40.06	40.21
3635	AMEX	DOG	Wed, Nov 25, 2020	40.08	40.34	40.08	40.25
3634	AMEX	DOG	Tue, Nov 24, 2020	40.23	40.33	39.94	40.02
3633	AMEX	DOG	Mon, Nov 23, 2020	40.90	40.99	40.55	40.64
3632	AMEX	DOG	Fri, Nov 20, 2020	40.90	41.18	40.86	41.13
3631	AMEX	DOG	Thu, Nov 19, 2020	41.02	41.18	40.78	40.84
3630	AMEX	DOG	Wed, Nov 18, 2020	40.32	40.91	40.24	40.90
3629	AMEX	DOG	Tue, Nov 17, 2020	40.56	40.80	40.33	40.43
3628	AMEX	DOG	Mon, Nov 16, 2020	40.30	40.54	40.23	40.24
3627	AMEX	DOG	Fri, Nov 13, 2020	41.19	41.27	40.78	40.88
3626	AMEX	DOG	Thu, Nov 12, 2020	41.27	41.72	41.16	41.46
3625	AMEX	DOG	Wed, Nov 11, 2020	40.77	41.21	40.76	41.03
3624	AMEX	DOG	Tue, Nov 10, 2020	41.18	41.43	40.94	41.01
3623	AMEX	DOG	Mon, Nov 9, 2020	40.34	41.43	40.24	41.36
3622	AMEX	DOG	Fri, Nov 6, 2020	42.57	42.86	42.49	42.68
3621	AMEX	DOG	Thu, Nov 5, 2020	42.82	42.85	42.41	42.59
3620	AMEX	DOG	Wed, Nov 4, 2020	43.79	43.87	42.69	43.44
3619	AMEX	DOG	Tue, Nov 3, 2020	44.38	44.45	43.74	44.02
3618	AMEX	DOG	Mon, Nov 2, 2020	45.01	45.34	44.73	44.97
3617	AMEX	DOG	Fri, Oct 30, 2020	45.69	46.28	45.47	45.68
3616	AMEX	DOG	Thu, Oct 29, 2020	45.65	46.06	45.02	45.42
3615	AMEX	DOG	Wed, Oct 28, 2020	45.06	45.67	44.77	45.63
3614	AMEX	DOG	Tue, Oct 27, 2020	43.79	44.14	43.76	44.14
3613	AMEX	DOG	Mon, Oct 26, 2020	43.30	44.27	43.25	43.78
3612	AMEX	DOG	Fri, Oct 23, 2020	42.65	43.08	42.65	42.79
3611	AMEX	DOG	Thu, Oct 22, 2020	43.00	43.26	42.69	42.75
3610	AMEX	DOG	Wed, Oct 21, 2020	42.92	43.03	42.65	43.03
3609	AMEX	DOG	Tue, Oct 20, 2020	42.85	42.97	42.46	42.85
3608	AMEX	DOG	Mon, Oct 19, 2020	42.33	43.12	42.28	43.00
3607	AMEX	DOG	Fri, Oct 16, 2020	42.40	42.44	42.08	42.44
3606	AMEX	DOG	Thu, Oct 15, 2020	43.05	43.10	42.54	42.60
3605	AMEX	DOG	Wed, Oct 14, 2020	42.27	42.65	42.16	42.58
3604	AMEX	DOG	Tue, Oct 13, 2020	42.22	42.44	42.15	42.32
3603	AMEX	DOG	Mon, Oct 12, 2020	42.30	42.35	41.92	42.08
3602	AMEX	DOG	Fri, Oct 9, 2020	42.53	42.69	42.34	42.48
3601	AMEX	DOG	Thu, Oct 8, 2020	42.69	42.95	42.67	42.71
3600	AMEX	DOG	Wed, Oct 7, 2020	43.34	43.34	42.81	42.93
3599	AMEX	DOG	Tue, Oct 6, 2020	43.00	43.81	42.86	43.74
3598	AMEX	DOG	Mon, Oct 5, 2020	43.60	43.61	43.15	43.19
3597	AMEX	DOG	Fri, Oct 2, 2020	44.35	44.41	43.67	43.91
3596	AMEX	DOG	Thu, Oct 1, 2020	43.51	43.94	43.36	43.71
3595	AMEX	DOG	Wed, Sep 30, 2020	44.23	44.23	43.39	43.79
3594	AMEX	DOG	Tue, Sep 29, 2020	44.11	44.49	44.07	44.30
3593	AMEX	DOG	Mon, Sep 28, 2020	44.19	44.26	43.86	44.06
3592	AMEX	DOG	Fri, Sep 25, 2020	45.59	45.69	44.67	44.76
3591	AMEX	DOG	Thu, Sep 24, 2020	45.61	45.86	44.91	45.39
3590	AMEX	DOG	Wed, Sep 23, 2020	44.38	45.56	44.33	45.48
3589	AMEX	DOG	Tue, Sep 22, 2020	44.78	45.12	44.55	44.61
3588	AMEX	DOG	Mon, Sep 21, 2020	44.81	45.54	44.73	44.86
3587	AMEX	DOG	Fri, Sep 18, 2020	43.64	44.30	43.59	44.05
3586	AMEX	DOG	Thu, Sep 17, 2020	43.94	44.04	43.42	43.65
3585	AMEX	DOG	Wed, Sep 16, 2020	43.34	43.47	42.94	43.44
3584	AMEX	DOG	Tue, Sep 15, 2020	43.21	43.61	43.15	43.51
3583	AMEX	DOG	Mon, Sep 14, 2020	43.77	43.81	43.38	43.53
3582	AMEX	DOG	Fri, Sep 11, 2020	44.07	44.40	43.80	44.05
3581	AMEX	DOG	Thu, Sep 10, 2020	43.45	44.41	43.27	44.26
3580	AMEX	DOG	Wed, Sep 9, 2020	43.93	44.03	43.22	43.65
3579	AMEX	DOG	Tue, Sep 8, 2020	43.83	44.41	43.83	44.33
3578	AMEX	DOG	Fri, Sep 4, 2020	42.91	44.10	42.77	43.40
3577	AMEX	DOG	Thu, Sep 3, 2020	42.03	43.47	41.84	43.14
3576	AMEX	DOG	Wed, Sep 2, 2020	42.47	42.53	41.89	42.00
3575	AMEX	DOG	Tue, Sep 1, 2020	43.14	43.21	42.65	42.66
3574	AMEX	DOG	Mon, Aug 31, 2020	42.75	43.11	42.75	43.07
3573	AMEX	DOG	Fri, Aug 28, 2020	42.75	42.95	42.58	42.67
3572	AMEX	DOG	Thu, Aug 27, 2020	43.02	43.14	42.74	42.93
3571	AMEX	DOG	Wed, Aug 26, 2020	43.32	43.46	43.17	43.20
3570	AMEX	DOG	Tue, Aug 25, 2020	43.07	43.53	43.07	43.31
3569	AMEX	DOG	Mon, Aug 24, 2020	43.46	43.65	43.22	43.22
3568	AMEX	DOG	Fri, Aug 21, 2020	44.19	44.23	43.79	43.82
3567	AMEX	DOG	Thu, Aug 20, 2020	44.47	44.49	44.09	44.14
3566	AMEX	DOG	Wed, Aug 19, 2020	44.03	44.31	43.88	44.22
3565	AMEX	DOG	Tue, Aug 18, 2020	43.97	44.28	43.93	44.12
3564	AMEX	DOG	Mon, Aug 17, 2020	43.79	44.06	43.79	44.01
3563	AMEX	DOG	Fri, Aug 14, 2020	44.12	44.16	43.82	43.87
3562	AMEX	DOG	Thu, Aug 13, 2020	43.98	44.11	43.81	43.95
3561	AMEX	DOG	Wed, Aug 12, 2020	43.85	44.04	43.73	43.84
3560	AMEX	DOG	Tue, Aug 11, 2020	43.71	44.40	43.57	44.29
3559	AMEX	DOG	Mon, Aug 10, 2020	44.56	44.57	44.12	44.14
3558	AMEX	DOG	Fri, Aug 7, 2020	44.96	45.07	44.69	44.74
3557	AMEX	DOG	Thu, Aug 6, 2020	45.20	45.22	44.82	44.82
3556	AMEX	DOG	Wed, Aug 5, 2020	45.50	45.50	45.12	45.14
3555	AMEX	DOG	Tue, Aug 4, 2020	46.14	46.18	45.78	45.78
3554	AMEX	DOG	Mon, Aug 3, 2020	46.26	46.30	45.99	46.08
3553	AMEX	DOG	Fri, Jul 31, 2020	46.58	47.22	46.46	46.47
3552	AMEX	DOG	Thu, Jul 30, 2020	46.82	47.26	46.59	46.68
3551	AMEX	DOG	Wed, Jul 29, 2020	46.53	46.59	46.18	46.31
3550	AMEX	DOG	Tue, Jul 28, 2020	46.40	46.62	46.28	46.56
3549	AMEX	DOG	Mon, Jul 27, 2020	46.43	46.50	46.16	46.21
3548	AMEX	DOG	Fri, Jul 24, 2020	46.37	46.54	46.16	46.43
3547	AMEX	DOG	Thu, Jul 23, 2020	45.61	46.28	45.58	46.09
3546	AMEX	DOG	Wed, Jul 22, 2020	45.89	45.89	45.47	45.51
3545	AMEX	DOG	Tue, Jul 21, 2020	45.75	45.93	45.49	45.80
3544	AMEX	DOG	Mon, Jul 20, 2020	46.17	46.39	45.94	46.10
3543	AMEX	DOG	Fri, Jul 17, 2020	45.88	46.20	45.88	46.11
3542	AMEX	DOG	Thu, Jul 16, 2020	46.05	46.25	45.76	46.00
3541	AMEX	DOG	Wed, Jul 15, 2020	45.48	46.08	45.48	45.76
3540	AMEX	DOG	Tue, Jul 14, 2020	47.27	47.33	46.09	46.17
3539	AMEX	DOG	Mon, Jul 13, 2020	46.80	47.25	46.19	47.16
3538	AMEX	DOG	Fri, Jul 10, 2020	47.92	48.03	47.16	47.23
3537	AMEX	DOG	Thu, Jul 9, 2020	47.24	48.23	47.18	47.88
3536	AMEX	DOG	Wed, Jul 8, 2020	47.47	47.70	47.18	47.25
3535	AMEX	DOG	Tue, Jul 7, 2020	47.20	47.61	47.07	47.54
3534	AMEX	DOG	Mon, Jul 6, 2020	47.02	47.25	46.83	46.86
3533	AMEX	DOG	Thu, Jul 2, 2020	47.20	47.81	47.02	47.71
3532	AMEX	DOG	Wed, Jul 1, 2020	47.61	47.95	47.39	47.91
3531	AMEX	DOG	Tue, Jun 30, 2020	48.33	48.41	47.60	47.84
3530	AMEX	DOG	Mon, Jun 29, 2020	48.96	49.17	48.18	48.19
3529	AMEX	DOG	Fri, Jun 26, 2020	48.30	49.41	48.24	49.30
3528	AMEX	DOG	Thu, Jun 25, 2020	48.76	48.99	47.92	48.00
3527	AMEX	DOG	Wed, Jun 24, 2020	47.69	48.81	47.63	48.49
3526	AMEX	DOG	Tue, Jun 23, 2020	47.02	47.35	46.97	47.25
3525	AMEX	DOG	Mon, Jun 22, 2020	47.93	48.15	47.43	47.48
3524	AMEX	DOG	Fri, Jun 19, 2020	46.76	47.98	46.74	47.80
3523	AMEX	DOG	Thu, Jun 18, 2020	47.69	47.83	47.29	47.42
3522	AMEX	DOG	Wed, Jun 17, 2020	46.85	47.45	46.85	47.34
3521	AMEX	DOG	Tue, Jun 16, 2020	46.40	47.94	46.39	46.99
3520	AMEX	DOG	Mon, Jun 15, 2020	49.59	49.77	47.78	48.03
3519	AMEX	DOG	Fri, Jun 12, 2020	47.88	49.36	47.63	48.33
3518	AMEX	DOG	Thu, Jun 11, 2020	47.54	49.37	47.30	49.24
3517	AMEX	DOG	Wed, Jun 10, 2020	45.65	46.18	45.48	46.09
3516	AMEX	DOG	Tue, Jun 9, 2020	45.65	45.81	45.35	45.61
3515	AMEX	DOG	Mon, Jun 8, 2020	45.67	45.68	45.13	45.13
3514	AMEX	DOG	Fri, Jun 5, 2020	46.15	46.26	45.52	45.97
3513	AMEX	DOG	Thu, Jun 4, 2020	47.61	47.79	47.24	47.44
3512	AMEX	DOG	Wed, Jun 3, 2020	48.00	48.12	47.32	47.44
3511	AMEX	DOG	Tue, Jun 2, 2020	48.73	48.88	48.47	48.48
3510	AMEX	DOG	Mon, Jun 1, 2020	49.25	49.46	48.91	48.96
3509	AMEX	DOG	Fri, May 29, 2020	49.36	49.85	48.96	49.17
3508	AMEX	DOG	Thu, May 28, 2020	48.46	49.24	48.46	49.14
3507	AMEX	DOG	Wed, May 27, 2020	49.26	49.97	48.87	48.87
3506	AMEX	DOG	Tue, May 26, 2020	49.86	50.06	49.62	49.97
3505	AMEX	DOG	Fri, May 22, 2020	51.13	51.47	51.06	51.10
3504	AMEX	DOG	Thu, May 21, 2020	50.99	51.32	50.61	51.09
3503	AMEX	DOG	Wed, May 20, 2020	51.02	51.15	50.76	50.94
3502	AMEX	DOG	Tue, May 19, 2020	51.00	51.71	50.90	51.70
3501	AMEX	DOG	Mon, May 18, 2020	51.46	51.50	50.67	50.96
3500	AMEX	DOG	Fri, May 15, 2020	53.57	53.73	52.88	52.96
3499	AMEX	DOG	Thu, May 14, 2020	54.64	55.06	53.09	53.11
3498	AMEX	DOG	Wed, May 13, 2020	53.10	54.40	52.97	53.99
3497	AMEX	DOG	Tue, May 12, 2020	51.61	52.85	51.53	52.84
3496	AMEX	DOG	Mon, May 11, 2020	52.06	52.21	51.59	51.88
3495	AMEX	DOG	Fri, May 8, 2020	51.99	52.17	51.61	51.67
3494	AMEX	DOG	Thu, May 7, 2020	52.62	52.78	52.19	52.66
3493	AMEX	DOG	Wed, May 6, 2020	52.40	53.21	52.35	53.20
3492	AMEX	DOG	Tue, May 5, 2020	52.46	52.76	52.08	52.71
3491	AMEX	DOG	Mon, May 4, 2020	53.55	53.90	52.98	53.04
3490	AMEX	DOG	Fri, May 1, 2020	52.62	53.24	52.44	53.04
3489	AMEX	DOG	Thu, Apr 30, 2020	51.62	52.09	51.41	51.79
3488	AMEX	DOG	Wed, Apr 29, 2020	51.34	51.55	50.87	51.17
3487	AMEX	DOG	Tue, Apr 28, 2020	51.46	52.47	51.42	52.29
3486	AMEX	DOG	Mon, Apr 27, 2020	52.75	52.90	52.07	52.25
3485	AMEX	DOG	Fri, Apr 24, 2020	53.35	53.86	52.93	53.06
3484	AMEX	DOG	Thu, Apr 23, 2020	53.60	53.73	52.80	53.65
3483	AMEX	DOG	Wed, Apr 22, 2020	53.82	54.07	53.42	53.79
3482	AMEX	DOG	Tue, Apr 21, 2020	54.56	55.01	54.12	54.81
3481	AMEX	DOG	Mon, Apr 20, 2020	53.01	53.45	52.43	53.40
3480	AMEX	DOG	Fri, Apr 17, 2020	52.34	53.08	52.08	52.14
3479	AMEX	DOG	Thu, Apr 16, 2020	53.75	54.51	53.63	53.76
3478	AMEX	DOG	Wed, Apr 15, 2020	54.00	54.43	53.53	53.83
3477	AMEX	DOG	Tue, Apr 14, 2020	53.05	53.47	52.64	52.82
3476	AMEX	DOG	Mon, Apr 13, 2020	53.58	54.82	53.55	54.10
3475	AMEX	DOG	Thu, Apr 9, 2020	53.23	53.92	52.75	53.40
3474	AMEX	DOG	Wed, Apr 8, 2020	55.41	55.95	53.89	54.14
3473	AMEX	DOG	Tue, Apr 7, 2020	53.84	56.04	53.66	56.01
3472	AMEX	DOG	Mon, Apr 6, 2020	58.22	58.46	55.68	56.13
3471	AMEX	DOG	Fri, Apr 3, 2020	60.06	61.18	59.56	60.66
3470	AMEX	DOG	Thu, Apr 2, 2020	61.39	61.71	59.45	59.75
3469	AMEX	DOG	Wed, Apr 1, 2020	60.78	61.48	59.62	61.06
3468	AMEX	DOG	Tue, Mar 31, 2020	57.73	58.67	57.05	58.51
3467	AMEX	DOG	Mon, Mar 30, 2020	59.08	59.65	57.32	57.47
3466	AMEX	DOG	Fri, Mar 27, 2020	59.09	59.80	57.59	59.35
3465	AMEX	DOG	Thu, Mar 26, 2020	60.26	60.30	56.93	57.21
3464	AMEX	DOG	Wed, Mar 25, 2020	61.34	62.86	58.42	60.98
3463	AMEX	DOG	Tue, Mar 24, 2020	66.61	66.61	62.37	62.53
3462	AMEX	DOG	Mon, Mar 23, 2020	68.86	71.90	68.58	70.43
3461	AMEX	DOG	Fri, Mar 20, 2020	64.57	68.61	63.95	68.30
3460	AMEX	DOG	Thu, Mar 19, 2020	66.56	68.45	64.24	65.41
3459	AMEX	DOG	Wed, Mar 18, 2020	66.20	68.89	64.32	65.93
3458	AMEX	DOG	Tue, Mar 17, 2020	64.00	66.52	61.68	62.00
3457	AMEX	DOG	Mon, Mar 16, 2020	64.77	65.74	61.53	65.49
3456	AMEX	DOG	Fri, Mar 13, 2020	60.24	63.72	57.92	58.13
3455	AMEX	DOG	Thu, Mar 12, 2020	62.63	64.10	59.89	63.99
3454	AMEX	DOG	Wed, Mar 11, 2020	56.49	58.68	56.22	58.16
3453	AMEX	DOG	Tue, Mar 10, 2020	55.70	58.21	54.99	55.03
3452	AMEX	DOG	Mon, Mar 9, 2020	57.82	58.69	56.13	57.86
3451	AMEX	DOG	Fri, Mar 6, 2020	54.74	54.96	53.40	53.64
3450	AMEX	DOG	Thu, Mar 5, 2020	52.73	53.47	52.16	53.16
3449	AMEX	DOG	Wed, Mar 4, 2020	52.46	52.95	51.29	51.32
3448	AMEX	DOG	Tue, Mar 3, 2020	52.04	54.12	51.43	53.71
3447	AMEX	DOG	Mon, Mar 2, 2020	54.44	55.01	52.18	52.20
3446	AMEX	DOG	Fri, Feb 28, 2020	55.82	56.49	54.81	54.87
3445	AMEX	DOG	Thu, Feb 27, 2020	52.89	54.26	52.30	54.26
3444	AMEX	DOG	Wed, Feb 26, 2020	51.46	52.08	50.85	51.92
3443	AMEX	DOG	Tue, Feb 25, 2020	49.88	51.85	49.81	51.71
3442	AMEX	DOG	Mon, Feb 24, 2020	50.01	50.22	49.59	50.13
3441	AMEX	DOG	Fri, Feb 21, 2020	48.26	48.57	48.22	48.44
3440	AMEX	DOG	Thu, Feb 20, 2020	47.91	48.47	47.81	48.05
3439	AMEX	DOG	Wed, Feb 19, 2020	47.87	47.94	47.73	47.82
3438	AMEX	DOG	Tue, Feb 18, 2020	47.99	48.21	47.86	48.03
3437	AMEX	DOG	Fri, Feb 14, 2020	47.68	47.92	47.66	47.76
3436	AMEX	DOG	Thu, Feb 13, 2020	47.78	47.84	47.54	47.70
3435	AMEX	DOG	Wed, Feb 12, 2020	47.72	47.73	47.53	47.56
3434	AMEX	DOG	Tue, Feb 11, 2020	47.77	48.10	47.75	48.00
3433	AMEX	DOG	Mon, Feb 10, 2020	48.46	48.46	47.99	47.99
3432	AMEX	DOG	Fri, Feb 7, 2020	48.01	48.36	48.01	48.28
3431	AMEX	DOG	Thu, Feb 6, 2020	47.81	48.08	47.79	47.87
3430	AMEX	DOG	Wed, Feb 5, 2020	48.34	48.49	47.98	48.01
3429	AMEX	DOG	Tue, Feb 4, 2020	48.87	48.93	48.66	48.81
3428	AMEX	DOG	Mon, Feb 3, 2020	49.58	49.59	49.13	49.52
3427	AMEX	DOG	Fri, Jan 31, 2020	49.03	49.93	48.98	49.79
3426	AMEX	DOG	Thu, Jan 30, 2020	49.24	49.38	48.72	48.75
3425	AMEX	DOG	Wed, Jan 29, 2020	48.67	48.97	48.63	48.96
3424	AMEX	DOG	Tue, Jan 28, 2020	49.13	49.22	48.81	48.96
3423	AMEX	DOG	Mon, Jan 27, 2020	49.38	49.42	49.07	49.29
3422	AMEX	DOG	Fri, Jan 24, 2020	48.07	48.77	48.05	48.55
3421	AMEX	DOG	Thu, Jan 23, 2020	48.36	48.57	48.20	48.25
3420	AMEX	DOG	Wed, Jan 22, 2020	48.10	48.22	47.99	48.20
3419	AMEX	DOG	Tue, Jan 21, 2020	48.05	48.26	47.95	48.19
3418	AMEX	DOG	Fri, Jan 17, 2020	47.90	48.02	47.90	47.94
3417	AMEX	DOG	Thu, Jan 16, 2020	48.22	48.26	48.00	48.00
3416	AMEX	DOG	Wed, Jan 15, 2020	48.66	48.66	48.30	48.46
3415	AMEX	DOG	Tue, Jan 14, 2020	48.69	48.70	48.43	48.61
3414	AMEX	DOG	Mon, Jan 13, 2020	48.70	48.80	48.66	48.66
3413	AMEX	DOG	Fri, Jan 10, 2020	48.52	48.86	48.48	48.78
3412	AMEX	DOG	Thu, Jan 9, 2020	48.67	48.75	48.52	48.57
3411	AMEX	DOG	Wed, Jan 8, 2020	49.29	49.31	48.73	48.94
3410	AMEX	DOG	Tue, Jan 7, 2020	49.10	49.23	49.05	49.19
3409	AMEX	DOG	Mon, Jan 6, 2020	49.47	49.47	48.99	48.99
3408	AMEX	DOG	Fri, Jan 3, 2020	49.27	49.29	48.98	49.13
3407	AMEX	DOG	Thu, Jan 2, 2020	49.10	49.13	48.71	48.72
3406	AMEX	DOG	Tue, Dec 31, 2019	49.52	49.58	49.28	49.32
3405	AMEX	DOG	Mon, Dec 30, 2019	49.07	49.48	49.07	49.39
3404	AMEX	DOG	Fri, Dec 27, 2019	49.03	49.15	49.00	49.08
3403	AMEX	DOG	Thu, Dec 26, 2019	49.25	49.28	49.14	49.14
3402	AMEX	DOG	Tue, Dec 24, 2019	49.20	49.33	49.20	49.31
3401	AMEX	DOG	Mon, Dec 23, 2019	49.38	49.41	49.34	49.25
3400	AMEX	DOG	Fri, Dec 20, 2019	49.51	49.56	49.41	49.55
3399	AMEX	DOG	Thu, Dec 19, 2019	49.83	49.84	49.67	49.69
3398	AMEX	DOG	Wed, Dec 18, 2019	49.76	49.89	49.76	49.89
3397	AMEX	DOG	Tue, Dec 17, 2019	49.91	49.94	49.75	49.85
3396	AMEX	DOG	Mon, Dec 16, 2019	49.91	49.93	49.73	49.92
3395	AMEX	DOG	Fri, Dec 13, 2019	50.11	50.27	49.82	50.07
3394	AMEX	DOG	Thu, Dec 12, 2019	50.55	50.59	49.95	50.11
3393	AMEX	DOG	Wed, Dec 11, 2019	50.57	50.69	50.49	50.49
3392	AMEX	DOG	Tue, Dec 10, 2019	50.50	50.70	50.42	50.54
3391	AMEX	DOG	Mon, Dec 9, 2019	50.36	50.50	50.32	50.48
3390	AMEX	DOG	Fri, Dec 6, 2019	50.51	50.55	50.28	50.31
3389	AMEX	DOG	Thu, Dec 5, 2019	50.83	51.14	50.83	50.93
3388	AMEX	DOG	Wed, Dec 4, 2019	50.96	51.05	50.85	50.99
3387	AMEX	DOG	Tue, Dec 3, 2019	51.28	51.61	51.24	51.28
3386	AMEX	DOG	Mon, Dec 2, 2019	50.19	50.77	50.18	50.74
3385	AMEX	DOG	Fri, Nov 29, 2019	50.22	50.29	50.16	50.24
3384	AMEX	DOG	Wed, Nov 27, 2019	50.10	50.24	50.09	50.09
3383	AMEX	DOG	Tue, Nov 26, 2019	50.18	50.31	50.14	50.19
3382	AMEX	DOG	Mon, Nov 25, 2019	50.47	50.49	50.26	50.26
3381	AMEX	DOG	Fri, Nov 22, 2019	50.73	50.80	50.61	50.63
3380	AMEX	DOG	Thu, Nov 21, 2019	50.70	50.92	50.70	50.84
3379	AMEX	DOG	Wed, Nov 20, 2019	50.65	50.99	50.61	50.74
3378	AMEX	DOG	Tue, Nov 19, 2019	50.25	50.60	50.25	50.53
3377	AMEX	DOG	Mon, Nov 18, 2019	50.45	50.47	50.34	50.36
3376	AMEX	DOG	Fri, Nov 15, 2019	50.62	50.67	50.42	50.42
3375	AMEX	DOG	Thu, Nov 14, 2019	50.88	51.01	50.80	50.82
3374	AMEX	DOG	Wed, Nov 13, 2019	51.19	51.19	50.79	50.82
3373	AMEX	DOG	Tue, Nov 12, 2019	50.97	51.10	50.85	50.99
3372	AMEX	DOG	Mon, Nov 11, 2019	51.26	51.31	50.95	50.99
3371	AMEX	DOG	Fri, Nov 8, 2019	50.95	51.19	50.95	51.03
3370	AMEX	DOG	Thu, Nov 7, 2019	51.11	51.11	50.84	50.99
3369	AMEX	DOG	Wed, Nov 6, 2019	51.40	51.56	51.35	51.42
3368	AMEX	DOG	Tue, Nov 5, 2019	51.35	51.47	51.29	51.40
3367	AMEX	DOG	Mon, Nov 4, 2019	51.42	51.56	51.37	51.48
3366	AMEX	DOG	Fri, Nov 1, 2019	51.98	52.00	51.69	51.71
3365	AMEX	DOG	Thu, Oct 31, 2019	52.00	52.48	52.00	52.23
3364	AMEX	DOG	Wed, Oct 30, 2019	52.15	52.33	51.93	51.97
3363	AMEX	DOG	Tue, Oct 29, 2019	52.21	52.24	52.01	52.15
3362	AMEX	DOG	Mon, Oct 28, 2019	52.17	52.26	52.00	52.17
3361	AMEX	DOG	Fri, Oct 25, 2019	52.77	52.77	52.29	52.42
3360	AMEX	DOG	Thu, Oct 24, 2019	52.52	52.87	52.48	52.70
3359	AMEX	DOG	Wed, Oct 23, 2019	52.64	52.80	52.51	52.63
3358	AMEX	DOG	Tue, Oct 22, 2019	52.59	52.71	52.40	52.69
3357	AMEX	DOG	Mon, Oct 21, 2019	52.66	52.79	52.60	52.62
3356	AMEX	DOG	Fri, Oct 18, 2019	52.36	52.75	52.28	52.75
3355	AMEX	DOG	Thu, Oct 17, 2019	52.16	52.36	52.09	52.24
3354	AMEX	DOG	Wed, Oct 16, 2019	52.31	52.41	52.20	52.27
3353	AMEX	DOG	Tue, Oct 15, 2019	52.46	52.51	52.07	52.24
3352	AMEX	DOG	Mon, Oct 14, 2019	52.76	52.79	52.55	52.71
3351	AMEX	DOG	Fri, Oct 11, 2019	52.72	52.76	52.27	52.66
3350	AMEX	DOG	Thu, Oct 10, 2019	53.64	53.66	53.08	53.26
3349	AMEX	DOG	Wed, Oct 9, 2019	53.59	53.79	53.43	53.62
3348	AMEX	DOG	Tue, Oct 8, 2019	53.75	54.01	53.47	53.94
3347	AMEX	DOG	Mon, Oct 7, 2019	53.30	53.42	52.98	53.35
3346	AMEX	DOG	Fri, Oct 4, 2019	53.70	53.74	53.11	53.13
3345	AMEX	DOG	Thu, Oct 3, 2019	54.22	54.84	53.87	53.87
3344	AMEX	DOG	Wed, Oct 2, 2019	53.48	54.35	53.47	54.16
3343	AMEX	DOG	Tue, Oct 1, 2019	52.34	53.18	52.24	53.15
3342	AMEX	DOG	Mon, Sep 30, 2019	52.58	52.58	52.33	52.46
3341	AMEX	DOG	Fri, Sep 27, 2019	52.39	52.87	52.30	52.67
3340	AMEX	DOG	Thu, Sep 26, 2019	52.28	52.68	52.28	52.51
3339	AMEX	DOG	Wed, Sep 25, 2019	52.60	52.77	52.24	52.34
3338	AMEX	DOG	Tue, Sep 24, 2019	52.36	53.06	52.35	52.66
3337	AMEX	DOG	Mon, Sep 23, 2019	52.79	52.83	52.47	52.57
3336	AMEX	DOG	Fri, Sep 20, 2019	52.20	52.63	52.11	52.61
3335	AMEX	DOG	Thu, Sep 19, 2019	52.11	52.34	51.95	52.30
3334	AMEX	DOG	Wed, Sep 18, 2019	52.32	52.65	52.16	52.17
3333	AMEX	DOG	Tue, Sep 17, 2019	52.42	52.47	52.23	52.23
3332	AMEX	DOG	Mon, Sep 16, 2019	52.26	52.38	52.12	52.30
3331	AMEX	DOG	Fri, Sep 13, 2019	51.98	52.06	51.92	52.04
3330	AMEX	DOG	Thu, Sep 12, 2019	52.02	52.25	51.88	52.09
3329	AMEX	DOG	Wed, Sep 11, 2019	52.59	52.66	52.20	52.21
3328	AMEX	DOG	Tue, Sep 10, 2019	52.88	53.00	52.63	52.63
3327	AMEX	DOG	Mon, Sep 9, 2019	52.75	52.91	52.64	52.77
3326	AMEX	DOG	Fri, Sep 6, 2019	52.88	53.03	52.72	52.83
3325	AMEX	DOG	Thu, Sep 5, 2019	53.13	53.16	52.76	52.99
3324	AMEX	DOG	Wed, Sep 4, 2019	53.78	53.96	53.71	53.72
3323	AMEX	DOG	Tue, Sep 3, 2019	54.12	54.51	54.08	54.22
3322	AMEX	DOG	Fri, Aug 30, 2019	53.48	53.87	53.43	53.70
3321	AMEX	DOG	Thu, Aug 29, 2019	53.92	54.12	53.65	53.74
3320	AMEX	DOG	Wed, Aug 28, 2019	55.17	55.30	54.43	54.43
3319	AMEX	DOG	Tue, Aug 27, 2019	54.42	55.10	54.41	55.00
3318	AMEX	DOG	Mon, Aug 26, 2019	54.74	55.13	54.63	54.73
3317	AMEX	DOG	Fri, Aug 23, 2019	54.32	55.57	53.91	55.32
3316	AMEX	DOG	Thu, Aug 22, 2019	54.01	54.34	53.76	54.04
3315	AMEX	DOG	Wed, Aug 21, 2019	54.16	54.22	53.99	54.13
3314	AMEX	DOG	Tue, Aug 20, 2019	54.32	54.65	54.22	54.61
3313	AMEX	DOG	Mon, Aug 19, 2019	54.11	54.36	54.08	54.27
3312	AMEX	DOG	Fri, Aug 16, 2019	55.11	55.21	54.71	54.78
3311	AMEX	DOG	Thu, Aug 15, 2019	55.46	55.98	55.34	55.46
3310	AMEX	DOG	Wed, Aug 14, 2019	54.90	55.71	54.78	55.71
3309	AMEX	DOG	Tue, Aug 13, 2019	54.96	55.00	53.76	54.06
3308	AMEX	DOG	Mon, Aug 12, 2019	54.44	55.01	54.28	54.86
3307	AMEX	DOG	Fri, Aug 9, 2019	54.02	54.45	53.81	54.05
3306	AMEX	DOG	Thu, Aug 8, 2019	54.42	54.59	53.87	53.87
3305	AMEX	DOG	Wed, Aug 7, 2019	55.31	55.90	54.56	54.72
3304	AMEX	DOG	Tue, Aug 6, 2019	54.97	55.33	54.63	54.63
3303	AMEX	DOG	Mon, Aug 5, 2019	54.52	55.72	54.51	55.33
3302	AMEX	DOG	Fri, Aug 2, 2019	53.70	54.23	53.58	53.75
3301	AMEX	DOG	Thu, Aug 1, 2019	52.96	53.62	52.38	53.54
3300	AMEX	DOG	Wed, Jul 31, 2019	52.28	53.25	52.20	53.02
3299	AMEX	DOG	Tue, Jul 30, 2019	52.51	52.57	52.29	52.34
3298	AMEX	DOG	Mon, Jul 29, 2019	52.34	52.36	52.20	52.28
3297	AMEX	DOG	Fri, Jul 26, 2019	52.35	52.48	52.30	52.34
3296	AMEX	DOG	Thu, Jul 25, 2019	52.18	52.58	52.18	52.41
3295	AMEX	DOG	Wed, Jul 24, 2019	52.21	52.30	52.14	52.16
3294	AMEX	DOG	Tue, Jul 23, 2019	52.15	52.29	51.98	52.03
3293	AMEX	DOG	Mon, Jul 22, 2019	52.32	52.51	52.26	52.36
3292	AMEX	DOG	Fri, Jul 19, 2019	52.05	52.41	52.05	52.40
3291	AMEX	DOG	Thu, Jul 18, 2019	52.38	52.53	52.17	52.27
3290	AMEX	DOG	Wed, Jul 17, 2019	52.08	52.26	52.02	52.24
3289	AMEX	DOG	Tue, Jul 16, 2019	52.00	52.11	51.91	52.04
3288	AMEX	DOG	Mon, Jul 15, 2019	52.00	52.10	51.97	51.97
3287	AMEX	DOG	Fri, Jul 12, 2019	52.38	52.38	52.02	52.02
3286	AMEX	DOG	Thu, Jul 11, 2019	52.73	52.81	52.48	52.48
3285	AMEX	DOG	Wed, Jul 10, 2019	52.85	53.01	52.68	52.93
3284	AMEX	DOG	Tue, Jul 9, 2019	53.31	53.31	53.02	53.07
3283	AMEX	DOG	Mon, Jul 8, 2019	53.03	53.13	52.95	53.02
3282	AMEX	DOG	Fri, Jul 5, 2019	52.91	53.16	52.74	52.79
3281	AMEX	DOG	Wed, Jul 3, 2019	52.98	52.98	52.70	52.70
3280	AMEX	DOG	Tue, Jul 2, 2019	53.23	53.38	53.09	53.09
3279	AMEX	DOG	Mon, Jul 1, 2019	52.89	53.40	52.85	53.19
3278	AMEX	DOG	Fri, Jun 28, 2019	53.41	53.59	53.35	53.48
3277	AMEX	DOG	Thu, Jun 27, 2019	53.53	53.69	53.42	53.58
3276	AMEX	DOG	Wed, Jun 26, 2019	53.35	53.54	53.29	53.54
3275	AMEX	DOG	Tue, Jun 25, 2019	53.10	53.55	53.10	53.51
3274	AMEX	DOG	Mon, Jun 24, 2019	53.35	53.40	53.24	53.12
3273	AMEX	DOG	Fri, Jun 21, 2019	53.37	53.43	53.03	53.38
3272	AMEX	DOG	Thu, Jun 20, 2019	53.30	53.74	53.23	53.30
3271	AMEX	DOG	Wed, Jun 19, 2019	53.84	53.98	53.68	53.82
3270	AMEX	DOG	Tue, Jun 18, 2019	54.28	54.34	53.74	53.89
3269	AMEX	DOG	Mon, Jun 17, 2019	54.61	54.74	54.51	54.62
3268	AMEX	DOG	Fri, Jun 14, 2019	54.69	54.86	54.51	54.64
3267	AMEX	DOG	Thu, Jun 13, 2019	54.63	54.86	54.55	54.60
3266	AMEX	DOG	Wed, Jun 12, 2019	54.76	54.92	54.66	54.82
3265	AMEX	DOG	Tue, Jun 11, 2019	54.35	54.84	54.32	54.73
3264	AMEX	DOG	Mon, Jun 10, 2019	54.51	54.72	54.39	54.72
3263	AMEX	DOG	Fri, Jun 7, 2019	55.22	55.25	54.67	54.87
3262	AMEX	DOG	Thu, Jun 6, 2019	55.72	55.86	55.25	55.40
3261	AMEX	DOG	Wed, Jun 5, 2019	55.89	56.14	55.79	55.79
3260	AMEX	DOG	Tue, Jun 4, 2019	56.93	56.99	56.26	56.26
3259	AMEX	DOG	Mon, Jun 3, 2019	57.51	57.79	57.20	57.49
3258	AMEX	DOG	Fri, May 31, 2019	57.27	57.49	57.09	57.46
3257	AMEX	DOG	Thu, May 30, 2019	56.69	56.91	56.57	56.68
3256	AMEX	DOG	Wed, May 29, 2019	56.61	57.19	56.58	56.76
3255	AMEX	DOG	Tue, May 28, 2019	55.69	56.29	55.48	56.29
3254	AMEX	DOG	Fri, May 24, 2019	55.71	55.96	55.59	55.76
3253	AMEX	DOG	Thu, May 23, 2019	55.86	56.32	55.86	55.99
3252	AMEX	DOG	Wed, May 22, 2019	55.29	55.39	55.13	55.36
3251	AMEX	DOG	Tue, May 21, 2019	55.20	55.34	55.09	55.12
3250	AMEX	DOG	Mon, May 20, 2019	55.67	55.80	55.40	55.55
3249	AMEX	DOG	Fri, May 17, 2019	55.61	55.65	54.98	55.36
3248	AMEX	DOG	Thu, May 16, 2019	55.37	55.43	54.95	55.17
3247	AMEX	DOG	Wed, May 15, 2019	56.21	56.32	55.47	55.62
3246	AMEX	DOG	Tue, May 14, 2019	56.16	56.20	55.55	55.89
3245	AMEX	DOG	Mon, May 13, 2019	56.11	56.55	55.90	56.35
3244	AMEX	DOG	Fri, May 10, 2019	55.49	56.03	54.88	54.99
3243	AMEX	DOG	Thu, May 9, 2019	55.47	55.93	55.16	55.31
3242	AMEX	DOG	Wed, May 8, 2019	55.12	55.21	54.73	55.05
3241	AMEX	DOG	Tue, May 7, 2019	54.54	55.40	54.45	55.05
3240	AMEX	DOG	Mon, May 6, 2019	54.89	54.91	53.99	54.07
3239	AMEX	DOG	Fri, May 3, 2019	54.02	54.21	53.87	53.94
3238	AMEX	DOG	Thu, May 2, 2019	54.18	54.58	54.02	54.33
3237	AMEX	DOG	Wed, May 1, 2019	53.59	54.08	53.53	54.08
3236	AMEX	DOG	Tue, Apr 30, 2019	53.70	54.08	53.68	53.73
3235	AMEX	DOG	Mon, Apr 29, 2019	53.80	53.85	53.70	53.80
3234	AMEX	DOG	Fri, Apr 26, 2019	53.98	54.11	53.80	53.83
3233	AMEX	DOG	Thu, Apr 25, 2019	54.00	54.26	53.82	53.94
3232	AMEX	DOG	Wed, Apr 24, 2019	53.56	53.70	53.52	53.65
3231	AMEX	DOG	Tue, Apr 23, 2019	53.77	53.83	53.48	53.58
3230	AMEX	DOG	Mon, Apr 22, 2019	53.91	53.95	53.76	53.84
3229	AMEX	DOG	Thu, Apr 18, 2019	53.84	53.96	53.65	53.75
3228	AMEX	DOG	Wed, Apr 17, 2019	53.81	54.07	53.81	53.97
3227	AMEX	DOG	Tue, Apr 16, 2019	53.82	54.06	53.78	53.91
3226	AMEX	DOG	Mon, Apr 15, 2019	54.04	54.21	54.01	54.08
3225	AMEX	DOG	Fri, Apr 12, 2019	54.07	54.23	53.96	54.00
3224	AMEX	DOG	Thu, Apr 11, 2019	54.44	54.73	54.40	54.57
3223	AMEX	DOG	Wed, Apr 10, 2019	54.45	54.63	54.42	54.50
3222	AMEX	DOG	Tue, Apr 9, 2019	54.43	54.64	54.40	54.51
3221	AMEX	DOG	Mon, Apr 8, 2019	54.25	54.33	54.13	54.15
3220	AMEX	DOG	Fri, Apr 5, 2019	53.89	54.08	53.83	53.99
3219	AMEX	DOG	Thu, Apr 4, 2019	54.35	54.38	54.01	54.04
3218	AMEX	DOG	Wed, Apr 3, 2019	54.27	54.55	54.25	54.38
3217	AMEX	DOG	Tue, Apr 2, 2019	54.37	54.57	54.37	54.45
3216	AMEX	DOG	Mon, Apr 1, 2019	54.49	54.69	54.26	54.29
3215	AMEX	DOG	Fri, Mar 29, 2019	55.09	55.32	54.96	54.98
3214	AMEX	DOG	Thu, Mar 28, 2019	55.48	55.74	55.38	55.45
3213	AMEX	DOG	Wed, Mar 27, 2019	55.48	56.05	55.33	55.64
3212	AMEX	DOG	Tue, Mar 26, 2019	55.39	55.78	55.23	55.53
3211	AMEX	DOG	Mon, Mar 25, 2019	55.93	56.15	55.64	55.85
3210	AMEX	DOG	Fri, Mar 22, 2019	55.23	55.87	55.07	55.86
3209	AMEX	DOG	Thu, Mar 21, 2019	55.59	55.59	54.78	54.88
3208	AMEX	DOG	Wed, Mar 20, 2019	55.10	55.49	54.94	55.34
3207	AMEX	DOG	Tue, Mar 19, 2019	54.87	55.34	54.73	54.97
3206	AMEX	DOG	Mon, Mar 18, 2019	55.33	55.40	55.11	55.12
3205	AMEX	DOG	Fri, Mar 15, 2019	55.44	55.70	55.09	55.28
3204	AMEX	DOG	Thu, Mar 14, 2019	55.56	55.74	55.47	55.56
3203	AMEX	DOG	Wed, Mar 13, 2019	55.65	55.85	55.42	55.57
3202	AMEX	DOG	Tue, Mar 12, 2019	55.78	55.98	55.65	55.88
3201	AMEX	DOG	Mon, Mar 11, 2019	56.57	56.63	55.68	55.69
3200	AMEX	DOG	Fri, Mar 8, 2019	56.54	56.57	56.10	56.13
3199	AMEX	DOG	Thu, Mar 7, 2019	55.78	56.36	55.75	56.10
3198	AMEX	DOG	Wed, Mar 6, 2019	55.33	55.73	55.30	55.64
3197	AMEX	DOG	Tue, Mar 5, 2019	55.34	55.52	55.21	55.33
3196	AMEX	DOG	Mon, Mar 4, 2019	54.66	55.76	54.62	55.30
3195	AMEX	DOG	Fri, Mar 1, 2019	54.70	55.11	54.64	54.90
3194	AMEX	DOG	Thu, Feb 28, 2019	54.96	55.15	54.87	55.10
3193	AMEX	DOG	Wed, Feb 27, 2019	54.96	55.19	54.85	54.95
3192	AMEX	DOG	Tue, Feb 26, 2019	54.88	55.00	54.61	54.83
3191	AMEX	DOG	Mon, Feb 25, 2019	54.52	54.75	54.43	54.72
3190	AMEX	DOG	Fri, Feb 22, 2019	55.05	55.13	54.83	54.88
3189	AMEX	DOG	Thu, Feb 21, 2019	55.16	55.44	55.08	55.26
3188	AMEX	DOG	Wed, Feb 20, 2019	55.16	55.24	54.95	55.02
3187	AMEX	DOG	Tue, Feb 19, 2019	55.33	55.33	55.01	55.16
3186	AMEX	DOG	Fri, Feb 15, 2019	55.71	55.72	55.18	55.19
3185	AMEX	DOG	Thu, Feb 14, 2019	56.20	56.41	55.88	56.12
3184	AMEX	DOG	Wed, Feb 13, 2019	55.99	56.07	55.77	55.95
3183	AMEX	DOG	Tue, Feb 12, 2019	56.64	56.64	56.13	56.22
3182	AMEX	DOG	Mon, Feb 11, 2019	56.75	57.14	56.71	57.03
3181	AMEX	DOG	Fri, Feb 8, 2019	57.12	57.42	56.93	56.93
3180	AMEX	DOG	Thu, Feb 7, 2019	56.71	57.16	56.46	56.80
3179	AMEX	DOG	Wed, Feb 6, 2019	56.38	56.51	56.23	56.35
3178	AMEX	DOG	Tue, Feb 5, 2019	56.42	56.56	56.26	56.30
3177	AMEX	DOG	Mon, Feb 4, 2019	57.07	57.26	56.67	56.67
3176	AMEX	DOG	Fri, Feb 1, 2019	57.03	57.25	56.77	57.05
3175	AMEX	DOG	Thu, Jan 31, 2019	57.45	57.55	57.08	57.15
3174	AMEX	DOG	Wed, Jan 30, 2019	57.52	57.68	56.92	57.15
3173	AMEX	DOG	Tue, Jan 29, 2019	58.21	58.35	57.94	58.16
3172	AMEX	DOG	Mon, Jan 28, 2019	58.41	58.76	58.29	58.31
3171	AMEX	DOG	Fri, Jan 25, 2019	57.77	57.94	57.50	57.80
3170	AMEX	DOG	Thu, Jan 24, 2019	58.22	58.53	58.00	58.22
3169	AMEX	DOG	Wed, Jan 23, 2019	58.05	58.79	57.86	58.15
3168	AMEX	DOG	Tue, Jan 22, 2019	58.26	58.93	58.14	58.52
3167	AMEX	DOG	Fri, Jan 18, 2019	58.19	58.43	57.74	57.83
3166	AMEX	DOG	Thu, Jan 17, 2019	59.31	59.32	58.40	58.65
3165	AMEX	DOG	Wed, Jan 16, 2019	59.19	59.26	58.85	59.07
3164	AMEX	DOG	Tue, Jan 15, 2019	59.79	59.82	59.29	59.38
3163	AMEX	DOG	Mon, Jan 14, 2019	60.11	60.13	59.64	59.80
3162	AMEX	DOG	Fri, Jan 11, 2019	59.82	60.04	59.55	59.55
3161	AMEX	DOG	Thu, Jan 10, 2019	60.16	60.27	59.49	59.51
3160	AMEX	DOG	Wed, Jan 9, 2019	59.75	60.06	59.54	59.83
3159	AMEX	DOG	Tue, Jan 8, 2019	60.01	60.58	59.85	60.06
3158	AMEX	DOG	Mon, Jan 7, 2019	60.81	61.30	60.29	60.69
3157	AMEX	DOG	Fri, Jan 4, 2019	62.13	62.24	60.72	60.99
3156	AMEX	DOG	Thu, Jan 3, 2019	61.87	63.13	61.86	63.03
3155	AMEX	DOG	Wed, Jan 2, 2019	62.37	62.38	61.10	61.31
3154	AMEX	DOG	Mon, Dec 31, 2018	61.58	61.90	61.32	61.34
3153	AMEX	DOG	Fri, Dec 28, 2018	61.44	62.26	61.19	62.04
3152	AMEX	DOG	Thu, Dec 27, 2018	63.39	64.21	61.83	61.83
3151	AMEX	DOG	Wed, Dec 26, 2018	65.44	66.03	62.50	62.50
3150	AMEX	DOG	Mon, Dec 24, 2018	64.63	65.95	64.42	65.72
3149	AMEX	DOG	Fri, Dec 21, 2018	62.85	64.23	61.89	64.15
3148	AMEX	DOG	Thu, Dec 20, 2018	62.00	63.52	61.83	62.96
3147	AMEX	DOG	Wed, Dec 19, 2018	60.66	62.12	59.80	61.68
3146	AMEX	DOG	Tue, Dec 18, 2018	60.52	61.20	60.13	60.81
3145	AMEX	DOG	Mon, Dec 17, 2018	60.14	61.35	59.78	60.97
3144	AMEX	DOG	Fri, Dec 14, 2018	59.13	59.90	58.95	59.75
3143	AMEX	DOG	Thu, Dec 13, 2018	58.52	58.85	58.21	58.56
3142	AMEX	DOG	Wed, Dec 12, 2018	58.26	58.74	57.97	58.70
3141	AMEX	DOG	Tue, Dec 11, 2018	58.07	59.44	58.02	59.09
3140	AMEX	DOG	Mon, Dec 10, 2018	59.16	60.27	58.77	58.96
3139	AMEX	DOG	Fri, Dec 7, 2018	57.77	59.27	57.39	59.02
3138	AMEX	DOG	Thu, Dec 6, 2018	58.50	59.35	57.74	57.74
3137	AMEX	DOG	Tue, Dec 4, 2018	56.00	57.60	55.95	57.53
3136	AMEX	DOG	Mon, Dec 3, 2018	55.43	56.16	55.43	55.81
3135	AMEX	DOG	Fri, Nov 30, 2018	57.04	57.09	56.43	56.52
3134	AMEX	DOG	Thu, Nov 29, 2018	56.88	57.23	56.61	56.91
3133	AMEX	DOG	Wed, Nov 28, 2018	57.95	58.09	56.87	56.88
3132	AMEX	DOG	Tue, Nov 27, 2018	58.95	59.13	58.33	58.33
3131	AMEX	DOG	Mon, Nov 26, 2018	59.00	59.02	58.52	58.62
3130	AMEX	DOG	Fri, Nov 23, 2018	59.44	59.49	59.18	59.48
3129	AMEX	DOG	Wed, Nov 21, 2018	58.70	59.02	58.54	59.02
3128	AMEX	DOG	Tue, Nov 20, 2018	58.51	59.25	58.47	59.03
3127	AMEX	DOG	Mon, Nov 19, 2018	56.99	58.01	56.91	57.76
3126	AMEX	DOG	Fri, Nov 16, 2018	57.33	57.45	56.64	56.83
3125	AMEX	DOG	Thu, Nov 15, 2018	57.83	58.28	56.98	57.13
3124	AMEX	DOG	Wed, Nov 14, 2018	56.71	57.95	56.70	57.62
3123	AMEX	DOG	Tue, Nov 13, 2018	56.98	57.36	56.67	57.17
3122	AMEX	DOG	Mon, Nov 12, 2018	55.75	57.03	55.71	56.93
3121	AMEX	DOG	Fri, Nov 9, 2018	55.46	55.86	55.37	55.65
3120	AMEX	DOG	Thu, Nov 8, 2018	55.35	55.44	55.03	55.22
3119	AMEX	DOG	Wed, Nov 7, 2018	55.98	56.20	55.24	55.28
3118	AMEX	DOG	Tue, Nov 6, 2018	56.86	56.89	56.46	56.49
3117	AMEX	DOG	Mon, Nov 5, 2018	57.26	57.31	56.77	56.89
3116	AMEX	DOG	Fri, Nov 2, 2018	56.69	57.73	56.61	57.34
3115	AMEX	DOG	Thu, Nov 1, 2018	57.36	57.66	57.01	57.03
3114	AMEX	DOG	Wed, Oct 31, 2018	57.62	57.77	57.13	57.63
3113	AMEX	DOG	Tue, Oct 30, 2018	59.27	59.28	58.12	58.19
3112	AMEX	DOG	Mon, Oct 29, 2018	58.14	59.99	57.82	59.21
3111	AMEX	DOG	Fri, Oct 26, 2018	58.54	59.20	58.13	58.65
3110	AMEX	DOG	Thu, Oct 25, 2018	58.53	58.77	57.67	57.92
3109	AMEX	DOG	Wed, Oct 24, 2018	57.33	59.02	57.26	58.90
3108	AMEX	DOG	Tue, Oct 23, 2018	58.16	58.45	57.25	57.48
3107	AMEX	DOG	Mon, Oct 22, 2018	56.81	57.39	56.67	57.20
3106	AMEX	DOG	Fri, Oct 19, 2018	56.86	57.12	56.56	56.93
3105	AMEX	DOG	Thu, Oct 18, 2018	56.55	57.38	56.40	57.07
3104	AMEX	DOG	Wed, Oct 17, 2018	56.35	56.84	56.13	56.36
3103	AMEX	DOG	Tue, Oct 16, 2018	56.84	57.03	56.10	56.15
3102	AMEX	DOG	Mon, Oct 15, 2018	57.27	57.41	56.87	57.41
3101	AMEX	DOG	Fri, Oct 12, 2018	56.86	57.95	56.86	57.18
3100	AMEX	DOG	Thu, Oct 11, 2018	56.88	58.18	56.45	57.85
3099	AMEX	DOG	Wed, Oct 10, 2018	54.95	56.62	54.95	56.58
3098	AMEX	DOG	Tue, Oct 9, 2018	54.87	55.10	54.66	54.88
3097	AMEX	DOG	Mon, Oct 8, 2018	55.14	55.30	54.68	54.75
3096	AMEX	DOG	Fri, Oct 5, 2018	54.44	55.15	54.38	54.85
3095	AMEX	DOG	Thu, Oct 4, 2018	54.16	54.79	54.15	54.48
3094	AMEX	DOG	Wed, Oct 3, 2018	53.91	54.13	53.83	54.07
3093	AMEX	DOG	Tue, Oct 2, 2018	54.49	54.49	54.06	54.17
3092	AMEX	DOG	Mon, Oct 1, 2018	54.48	54.51	54.24	54.39
3091	AMEX	DOG	Fri, Sep 28, 2018	54.99	54.99	54.70	54.82
3090	AMEX	DOG	Thu, Sep 27, 2018	54.83	54.94	54.60	54.82
3089	AMEX	DOG	Wed, Sep 26, 2018	54.68	55.02	54.50	54.94
3088	AMEX	DOG	Tue, Sep 25, 2018	54.61	54.91	54.59	54.71
3087	AMEX	DOG	Mon, Sep 24, 2018	54.49	54.76	54.47	54.75
3086	AMEX	DOG	Fri, Sep 21, 2018	54.27	54.48	54.27	54.40
3085	AMEX	DOG	Thu, Sep 20, 2018	54.68	54.72	54.44	54.52
3084	AMEX	DOG	Wed, Sep 19, 2018	55.34	55.34	54.92	55.04
3083	AMEX	DOG	Tue, Sep 18, 2018	55.68	55.72	55.22	55.37
3082	AMEX	DOG	Mon, Sep 17, 2018	55.58	55.83	55.51	55.77
3081	AMEX	DOG	Fri, Sep 14, 2018	55.48	55.74	55.44	55.56
3080	AMEX	DOG	Thu, Sep 13, 2018	55.59	55.74	55.49	55.56
3079	AMEX	DOG	Wed, Sep 12, 2018	55.91	56.03	55.58	55.88
3078	AMEX	DOG	Tue, Sep 11, 2018	56.38	56.41	55.84	55.93
3077	AMEX	DOG	Mon, Sep 10, 2018	55.81	56.18	55.80	56.18
3076	AMEX	DOG	Fri, Sep 7, 2018	56.05	56.26	55.86	56.05
3075	AMEX	DOG	Thu, Sep 6, 2018	55.88	56.12	55.71	55.86
3074	AMEX	DOG	Wed, Sep 5, 2018	56.10	56.15	55.85	55.94
3073	AMEX	DOG	Tue, Sep 4, 2018	56.06	56.29	55.93	55.95
3072	AMEX	DOG	Fri, Aug 31, 2018	56.02	56.12	55.80	55.96
3071	AMEX	DOG	Thu, Aug 30, 2018	55.73	56.01	55.66	55.90
3070	AMEX	DOG	Wed, Aug 29, 2018	55.69	55.79	55.51	55.60
3069	AMEX	DOG	Tue, Aug 28, 2018	55.56	55.80	55.56	55.75
3068	AMEX	DOG	Mon, Aug 27, 2018	56.02	56.03	55.74	55.75
3067	AMEX	DOG	Fri, Aug 24, 2018	56.49	56.53	56.27	56.34
3066	AMEX	DOG	Thu, Aug 23, 2018	56.54	56.74	56.41	56.64
3065	AMEX	DOG	Wed, Aug 22, 2018	56.36	56.50	56.26	56.48
3064	AMEX	DOG	Tue, Aug 21, 2018	56.29	56.34	56.14	56.26
3063	AMEX	DOG	Mon, Aug 20, 2018	56.45	56.51	56.34	56.41
3062	AMEX	DOG	Fri, Aug 17, 2018	56.92	56.93	56.48	56.59
3061	AMEX	DOG	Thu, Aug 16, 2018	57.25	57.25	56.75	56.87
3060	AMEX	DOG	Wed, Aug 15, 2018	57.80	58.22	57.71	57.76
3059	AMEX	DOG	Tue, Aug 14, 2018	57.61	57.68	57.38	57.48
3058	AMEX	DOG	Mon, Aug 13, 2018	57.40	57.80	57.29	57.73
3057	AMEX	DOG	Fri, Aug 10, 2018	57.33	57.63	57.30	57.44
3056	AMEX	DOG	Thu, Aug 9, 2018	56.86	57.04	56.78	56.99
3055	AMEX	DOG	Wed, Aug 8, 2018	56.81	56.94	56.77	56.91
3054	AMEX	DOG	Tue, Aug 7, 2018	56.80	56.88	56.64	56.76
3053	AMEX	DOG	Mon, Aug 6, 2018	57.18	57.33	56.97	57.05
3052	AMEX	DOG	Fri, Aug 3, 2018	57.42	57.43	57.14	57.17
3051	AMEX	DOG	Thu, Aug 2, 2018	57.78	57.91	57.38	57.43
3050	AMEX	DOG	Wed, Aug 1, 2018	57.27	57.55	57.09	57.43
3049	AMEX	DOG	Tue, Jul 31, 2018	57.31	57.31	57.07	57.24
3048	AMEX	DOG	Mon, Jul 30, 2018	57.10	57.52	57.05	57.48
3047	AMEX	DOG	Fri, Jul 27, 2018	56.94	57.33	56.87	57.17
3046	AMEX	DOG	Thu, Jul 26, 2018	57.09	57.11	56.85	56.97
3045	AMEX	DOG	Wed, Jul 25, 2018	57.79	57.88	57.19	57.19
3044	AMEX	DOG	Tue, Jul 24, 2018	57.80	57.84	57.50	57.63
3043	AMEX	DOG	Mon, Jul 23, 2018	58.07	58.19	57.98	58.04
3042	AMEX	DOG	Fri, Jul 20, 2018	58.15	58.18	57.87	58.02
3041	AMEX	DOG	Thu, Jul 19, 2018	57.88	58.02	57.82	57.98
3040	AMEX	DOG	Wed, Jul 18, 2018	57.83	57.92	57.66	57.69
3039	AMEX	DOG	Tue, Jul 17, 2018	58.06	58.17	57.80	57.88
3038	AMEX	DOG	Mon, Jul 16, 2018	58.07	58.19	57.98	58.01
3037	AMEX	DOG	Fri, Jul 13, 2018	58.35	58.39	58.04	58.09
3036	AMEX	DOG	Thu, Jul 12, 2018	58.32	58.56	58.28	58.33
3035	AMEX	DOG	Wed, Jul 11, 2018	58.84	58.92	58.57	58.83
3034	AMEX	DOG	Tue, Jul 10, 2018	58.45	58.50	58.25	58.31
3033	AMEX	DOG	Mon, Jul 9, 2018	59.10	59.15	58.61	58.65
3032	AMEX	DOG	Fri, Jul 6, 2018	59.76	59.85	59.27	59.45
3031	AMEX	DOG	Thu, Jul 5, 2018	59.79	60.13	59.65	59.70
3030	AMEX	DOG	Tue, Jul 3, 2018	59.52	60.20	59.48	60.11
3029	AMEX	DOG	Mon, Jul 2, 2018	60.36	60.38	59.79	59.83
3028	AMEX	DOG	Fri, Jun 29, 2018	59.64	59.88	59.30	59.87
3027	AMEX	DOG	Thu, Jun 28, 2018	60.41	60.55	59.79	59.99
3026	AMEX	DOG	Wed, Jun 27, 2018	59.74	60.26	59.16	60.25
3025	AMEX	DOG	Tue, Jun 26, 2018	59.79	59.94	59.61	59.86
3024	AMEX	DOG	Mon, Jun 25, 2018	59.48	60.31	59.43	59.90
3023	AMEX	DOG	Fri, Jun 22, 2018	59.04	59.15	58.92	59.10
3022	AMEX	DOG	Thu, Jun 21, 2018	59.09	59.52	59.06	59.40
3021	AMEX	DOG	Wed, Jun 20, 2018	58.54	58.98	58.54	58.92
3020	AMEX	DOG	Tue, Jun 19, 2018	59.03	59.23	58.84	58.81
3019	AMEX	DOG	Mon, Jun 18, 2018	58.52	58.62	58.22	58.26
3018	AMEX	DOG	Fri, Jun 15, 2018	58.17	58.46	57.92	58.02
3017	AMEX	DOG	Thu, Jun 14, 2018	57.55	57.91	57.47	57.82
3016	AMEX	DOG	Wed, Jun 13, 2018	57.45	57.78	57.41	57.77
3015	AMEX	DOG	Tue, Jun 12, 2018	57.40	57.65	57.39	57.49
3014	AMEX	DOG	Mon, Jun 11, 2018	57.44	57.55	57.30	57.48
3013	AMEX	DOG	Fri, Jun 8, 2018	57.81	57.83	57.47	57.50
3012	AMEX	DOG	Thu, Jun 7, 2018	57.76	57.84	57.47	57.67
3011	AMEX	DOG	Wed, Jun 6, 2018	58.43	58.54	57.86	57.86
3010	AMEX	DOG	Tue, Jun 5, 2018	58.63	58.90	58.60	58.67
3009	AMEX	DOG	Mon, Jun 4, 2018	58.77	58.81	58.55	58.66
3008	AMEX	DOG	Fri, Jun 1, 2018	59.15	59.26	58.99	59.09
3007	AMEX	DOG	Thu, May 31, 2018	59.12	59.76	59.12	59.62
3006	AMEX	DOG	Wed, May 30, 2018	59.38	59.52	58.90	59.00
3005	AMEX	DOG	Tue, May 29, 2018	59.39	60.06	59.15	59.79
3004	AMEX	DOG	Fri, May 25, 2018	58.83	59.00	58.70	58.86
3003	AMEX	DOG	Thu, May 24, 2018	58.66	59.20	58.61	58.72
3002	AMEX	DOG	Wed, May 23, 2018	58.96	59.04	58.52	58.56
3001	AMEX	DOG	Tue, May 22, 2018	58.12	58.72	58.12	58.68
3000	AMEX	DOG	Mon, May 21, 2018	58.36	58.40	58.04	58.28
2999	AMEX	DOG	Fri, May 18, 2018	58.88	59.08	58.80	59.00
2998	AMEX	DOG	Thu, May 17, 2018	58.88	59.08	58.64	58.88
2997	AMEX	DOG	Wed, May 16, 2018	59.00	59.08	58.76	58.92
2996	AMEX	DOG	Tue, May 15, 2018	58.84	59.18	58.80	59.04
2995	AMEX	DOG	Mon, May 14, 2018	58.52	58.64	58.32	58.56
2994	AMEX	DOG	Fri, May 11, 2018	58.88	58.96	58.60	58.72
2993	AMEX	DOG	Thu, May 10, 2018	59.28	59.32	58.80	58.96
2992	AMEX	DOG	Wed, May 9, 2018	59.76	59.97	59.32	59.48
2991	AMEX	DOG	Tue, May 8, 2018	60.00	60.30	59.80	59.96
2990	AMEX	DOG	Mon, May 7, 2018	59.88	60.12	59.60	59.92
2989	AMEX	DOG	Fri, May 4, 2018	61.28	61.36	59.96	60.12
2988	AMEX	DOG	Thu, May 3, 2018	61.32	62.00	60.80	60.96
2987	AMEX	DOG	Wed, May 2, 2018	60.64	61.08	60.36	60.96
2986	AMEX	DOG	Tue, May 1, 2018	60.56	61.28	60.52	60.52
2985	AMEX	DOG	Mon, Apr 30, 2018	59.76	60.36	59.56	60.32
2984	AMEX	DOG	Fri, Apr 27, 2018	60.04	60.32	59.88	60.04
2983	AMEX	DOG	Thu, Apr 26, 2018	60.40	60.46	59.76	60.00
2982	AMEX	DOG	Wed, Apr 25, 2018	60.64	61.23	60.40	60.60
2981	AMEX	DOG	Tue, Apr 24, 2018	59.44	61.18	59.38	60.72
2980	AMEX	DOG	Mon, Apr 23, 2018	59.52	59.94	59.48	59.72
2979	AMEX	DOG	Fri, Apr 20, 2018	59.20	59.84	59.12	59.60
2978	AMEX	DOG	Thu, Apr 19, 2018	59.04	59.40	58.92	59.16
2977	AMEX	DOG	Wed, Apr 18, 2018	58.80	59.02	58.76	58.92
2976	AMEX	DOG	Tue, Apr 17, 2018	58.72	58.96	58.68	58.84
2975	AMEX	DOG	Mon, Apr 16, 2018	59.48	59.60	59.12	59.40
2974	AMEX	DOG	Fri, Apr 13, 2018	59.16	60.16	59.16	59.84
2973	AMEX	DOG	Thu, Apr 12, 2018	59.88	59.92	59.32	59.56
2972	AMEX	DOG	Wed, Apr 11, 2018	60.28	60.40	59.88	60.32
2971	AMEX	DOG	Tue, Apr 10, 2018	59.92	60.22	59.50	59.76
2970	AMEX	DOG	Mon, Apr 9, 2018	60.44	60.92	59.84	60.88
2969	AMEX	DOG	Fri, Apr 6, 2018	60.20	61.44	59.76	60.92
2968	AMEX	DOG	Thu, Apr 5, 2018	59.84	59.92	59.28	59.60
2967	AMEX	DOG	Wed, Apr 4, 2018	62.08	62.08	60.06	60.20
2966	AMEX	DOG	Tue, Apr 3, 2018	61.44	61.72	60.72	60.72
2965	AMEX	DOG	Mon, Apr 2, 2018	60.76	62.52	60.60	61.80
2964	AMEX	DOG	Thu, Mar 29, 2018	60.96	61.06	60.08	60.44
2963	AMEX	DOG	Wed, Mar 28, 2018	61.08	61.56	60.64	61.28
2962	AMEX	DOG	Tue, Mar 27, 2018	60.00	61.60	59.72	61.20
2961	AMEX	DOG	Mon, Mar 26, 2018	61.04	61.56	60.25	60.32
2960	AMEX	DOG	Fri, Mar 23, 2018	60.92	62.20	60.64	62.12
2959	AMEX	DOG	Thu, Mar 22, 2018	59.88	61.08	59.68	61.04
2958	AMEX	DOG	Wed, Mar 21, 2018	59.12	59.32	58.56	59.24
2957	AMEX	DOG	Tue, Mar 20, 2018	59.40	59.40	59.04	59.10
2956	AMEX	DOG	Mon, Mar 19, 2018	58.96	59.84	58.92	59.52
2955	AMEX	DOG	Fri, Mar 16, 2018	58.88	58.88	58.50	58.76
2954	AMEX	DOG	Thu, Mar 15, 2018	58.92	59.14	58.44	58.88
2953	AMEX	DOG	Wed, Mar 14, 2018	58.28	59.32	58.24	59.16
2952	AMEX	DOG	Tue, Mar 13, 2018	57.88	58.70	57.72	58.52
2951	AMEX	DOG	Mon, Mar 12, 2018	57.68	58.22	57.52	58.16
2950	AMEX	DOG	Fri, Mar 9, 2018	58.44	58.56	57.78	57.84
2949	AMEX	DOG	Thu, Mar 8, 2018	58.80	59.28	58.70	58.80
2948	AMEX	DOG	Wed, Mar 7, 2018	59.64	59.71	58.96	59.04
2947	AMEX	DOG	Tue, Mar 6, 2018	58.60	59.30	58.60	58.92
2946	AMEX	DOG	Mon, Mar 5, 2018	60.08	60.12	58.70	58.92
2945	AMEX	DOG	Fri, Mar 2, 2018	60.20	60.50	59.60	59.76
2944	AMEX	DOG	Thu, Mar 1, 2018	58.60	59.94	58.20	59.56
2943	AMEX	DOG	Wed, Feb 28, 2018	57.48	58.60	57.32	58.60
2942	AMEX	DOG	Tue, Feb 27, 2018	56.96	57.68	56.84	57.68
2941	AMEX	DOG	Mon, Feb 26, 2018	57.60	57.70	57.00	57.08
2940	AMEX	DOG	Fri, Feb 23, 2018	58.44	58.64	57.96	57.96
2939	AMEX	DOG	Thu, Feb 22, 2018	59.00	59.00	58.36	58.76
2938	AMEX	DOG	Wed, Feb 21, 2018	58.76	59.20	58.08	59.20
2937	AMEX	DOG	Tue, Feb 20, 2018	58.56	58.96	58.28	58.80
2936	AMEX	DOG	Fri, Feb 16, 2018	58.36	58.36	57.68	58.20
2935	AMEX	DOG	Thu, Feb 15, 2018	58.40	59.16	58.20	58.20
2934	AMEX	DOG	Wed, Feb 14, 2018	60.00	60.00	58.92	59.00
2933	AMEX	DOG	Tue, Feb 13, 2018	60.08	60.12	59.44	59.64
2932	AMEX	DOG	Mon, Feb 12, 2018	60.20	60.48	59.30	59.68
2931	AMEX	DOG	Fri, Feb 9, 2018	60.88	62.90	60.24	60.72
2930	AMEX	DOG	Thu, Feb 8, 2018	59.12	61.68	59.12	61.68
2929	AMEX	DOG	Wed, Feb 7, 2018	59.28	59.40	58.24	59.16
2928	AMEX	DOG	Tue, Feb 6, 2018	61.84	62.00	59.05	59.08
2927	AMEX	DOG	Mon, Feb 5, 2018	58.64	61.52	57.92	60.60
2926	AMEX	DOG	Fri, Feb 2, 2018	56.92	58.00	56.90	57.88
2925	AMEX	DOG	Thu, Feb 1, 2018	56.84	56.88	56.20	56.48
2924	AMEX	DOG	Wed, Jan 31, 2018	56.20	56.76	56.14	56.48
2923	AMEX	DOG	Tue, Jan 30, 2018	56.48	56.80	56.30	56.60
2922	AMEX	DOG	Mon, Jan 29, 2018	55.68	55.92	55.56	55.92
2921	AMEX	DOG	Fri, Jan 26, 2018	55.88	55.96	55.56	55.60
2920	AMEX	DOG	Thu, Jan 25, 2018	56.04	56.28	55.88	55.96
2919	AMEX	DOG	Wed, Jan 24, 2018	56.16	56.64	56.00	56.24
2918	AMEX	DOG	Tue, Jan 23, 2018	56.40	56.52	56.32	56.36
2917	AMEX	DOG	Mon, Jan 22, 2018	56.84	56.88	56.36	56.36
2916	AMEX	DOG	Fri, Jan 19, 2018	56.84	56.96	56.68	56.72
2915	AMEX	DOG	Thu, Jan 18, 2018	56.60	56.98	56.56	56.84
2914	AMEX	DOG	Wed, Jan 17, 2018	56.96	57.16	56.60	56.60
2913	AMEX	DOG	Tue, Jan 16, 2018	56.80	57.50	56.68	57.32
2912	AMEX	DOG	Fri, Jan 12, 2018	57.56	57.64	57.28	57.32
2911	AMEX	DOG	Thu, Jan 11, 2018	58.16	58.20	57.80	57.84
2910	AMEX	DOG	Wed, Jan 10, 2018	58.36	58.52	58.20	58.24
2909	AMEX	DOG	Tue, Jan 9, 2018	58.36	58.40	58.08	58.24
2908	AMEX	DOG	Mon, Jan 8, 2018	58.44	58.57	58.40	58.44
2907	AMEX	DOG	Fri, Jan 5, 2018	58.76	58.88	58.44	58.48
2906	AMEX	DOG	Thu, Jan 4, 2018	59.08	59.20	58.88	58.92
2905	AMEX	DOG	Wed, Jan 3, 2018	59.48	59.56	59.28	59.28
2904	AMEX	DOG	Tue, Jan 2, 2018	59.48	59.75	59.44	59.56
2903	AMEX	DOG	Fri, Dec 29, 2017	59.44	59.76	59.42	59.76
2902	AMEX	DOG	Thu, Dec 28, 2017	59.56	59.64	59.52	59.56
2901	AMEX	DOG	Wed, Dec 27, 2017	59.72	59.76	59.62	59.68
2900	AMEX	DOG	Tue, Dec 26, 2017	59.76	59.80	59.66	59.68
2899	AMEX	DOG	Fri, Dec 22, 2017	59.68	59.82	59.66	59.74
2898	AMEX	DOG	Thu, Dec 21, 2017	59.68	59.70	59.48	59.68
2897	AMEX	DOG	Wed, Dec 20, 2017	59.48	59.87	59.48	59.76
2896	AMEX	DOG	Tue, Dec 19, 2017	59.52	59.80	59.44	59.68
2895	AMEX	DOG	Mon, Dec 18, 2017	59.56	59.68	59.40	59.64
2894	AMEX	DOG	Fri, Dec 15, 2017	59.96	60.08	59.86	59.96
2893	AMEX	DOG	Thu, Dec 14, 2017	59.92	60.32	59.92	60.32
2892	AMEX	DOG	Wed, Dec 13, 2017	60.24	60.28	59.92	60.04
2891	AMEX	DOG	Tue, Dec 12, 2017	60.44	60.46	60.20	60.28
2890	AMEX	DOG	Mon, Dec 11, 2017	60.68	60.80	60.60	60.64
2889	AMEX	DOG	Fri, Dec 8, 2017	60.84	61.00	60.72	60.72
2888	AMEX	DOG	Thu, Dec 7, 2017	61.36	61.36	60.93	61.04
2887	AMEX	DOG	Wed, Dec 6, 2017	61.24	61.24	61.04	61.24
2886	AMEX	DOG	Tue, Dec 5, 2017	60.72	61.20	60.71	61.12
2885	AMEX	DOG	Mon, Dec 4, 2017	60.36	60.88	60.25	60.88
2884	AMEX	DOG	Fri, Dec 1, 2017	60.88	61.78	60.76	61.04
2883	AMEX	DOG	Thu, Nov 30, 2017	61.48	61.56	60.80	60.96
2882	AMEX	DOG	Wed, Nov 29, 2017	61.88	61.98	61.73	61.80
2881	AMEX	DOG	Tue, Nov 28, 2017	62.64	62.64	62.04	62.08
2880	AMEX	DOG	Mon, Nov 27, 2017	62.80	62.88	62.63	62.80
2879	AMEX	DOG	Fri, Nov 24, 2017	62.80	62.88	62.72	62.88
2878	AMEX	DOG	Wed, Nov 22, 2017	62.64	62.98	62.64	62.88
2877	AMEX	DOG	Tue, Nov 21, 2017	62.88	62.92	62.72	62.80
2876	AMEX	DOG	Mon, Nov 20, 2017	63.28	63.38	63.12	63.20
2875	AMEX	DOG	Fri, Nov 17, 2017	63.28	63.44	63.24	63.44
2874	AMEX	DOG	Thu, Nov 16, 2017	63.32	63.36	63.02	63.12
2873	AMEX	DOG	Wed, Nov 15, 2017	63.64	63.72	63.48	63.68
2872	AMEX	DOG	Tue, Nov 14, 2017	63.40	63.64	63.28	63.32
2871	AMEX	DOG	Mon, Nov 13, 2017	63.48	63.48	63.16	63.20
2870	AMEX	DOG	Fri, Nov 10, 2017	63.20	63.36	63.17	63.28
2869	AMEX	DOG	Thu, Nov 9, 2017	63.20	63.60	63.04	63.16
2868	AMEX	DOG	Wed, Nov 8, 2017	63.00	63.08	62.92	62.96
2867	AMEX	DOG	Tue, Nov 7, 2017	62.92	63.16	62.84	63.00
2866	AMEX	DOG	Mon, Nov 6, 2017	63.00	63.08	62.92	62.96
2865	AMEX	DOG	Fri, Nov 3, 2017	63.00	63.19	62.96	63.08
2864	AMEX	DOG	Thu, Nov 2, 2017	63.24	63.48	63.04	63.08
2863	AMEX	DOG	Wed, Nov 1, 2017	63.12	63.44	63.08	63.32
2862	AMEX	DOG	Tue, Oct 31, 2017	63.44	63.56	63.36	63.48
2861	AMEX	DOG	Mon, Oct 30, 2017	63.48	63.60	63.32	63.56
2860	AMEX	DOG	Fri, Oct 27, 2017	63.40	63.52	63.24	63.32
2859	AMEX	DOG	Thu, Oct 26, 2017	63.36	63.40	63.24	63.40
2858	AMEX	DOG	Wed, Oct 25, 2017	63.20	63.80	63.20	63.60
2857	AMEX	DOG	Tue, Oct 24, 2017	63.36	63.36	63.16	63.28
2856	AMEX	DOG	Mon, Oct 23, 2017	63.48	63.72	63.48	63.68
2855	AMEX	DOG	Fri, Oct 20, 2017	63.80	63.92	63.56	63.56
2854	AMEX	DOG	Thu, Oct 19, 2017	64.32	64.34	64.04	64.08
2853	AMEX	DOG	Wed, Oct 18, 2017	64.24	64.24	64.00	64.12
2852	AMEX	DOG	Tue, Oct 17, 2017	64.56	64.64	64.48	64.48
2851	AMEX	DOG	Mon, Oct 16, 2017	64.76	64.80	64.60	64.60
2850	AMEX	DOG	Fri, Oct 13, 2017	64.88	64.88	64.76	64.84
2849	AMEX	DOG	Thu, Oct 12, 2017	64.88	65.00	64.80	64.92
2848	AMEX	DOG	Wed, Oct 11, 2017	64.96	64.98	64.84	64.84
2847	AMEX	DOG	Tue, Oct 10, 2017	65.04	65.12	64.88	64.96
2846	AMEX	DOG	Mon, Oct 9, 2017	65.08	65.22	65.04	65.16
2845	AMEX	DOG	Fri, Oct 6, 2017	65.16	65.24	65.12	65.12
2844	AMEX	DOG	Thu, Oct 5, 2017	65.44	65.45	65.12	65.16
2843	AMEX	DOG	Wed, Oct 4, 2017	65.48	65.52	65.40	65.44
2842	AMEX	DOG	Tue, Oct 3, 2017	65.64	65.72	65.52	65.56
2841	AMEX	DOG	Mon, Oct 2, 2017	66.12	66.20	65.76	65.76
2840	AMEX	DOG	Fri, Sep 29, 2017	66.32	66.44	66.20	66.20
2839	AMEX	DOG	Thu, Sep 28, 2017	66.48	66.52	66.24	66.28
2838	AMEX	DOG	Wed, Sep 27, 2017	66.40	66.68	66.31	66.36
2837	AMEX	DOG	Tue, Sep 26, 2017	66.40	66.60	66.32	66.52
2836	AMEX	DOG	Mon, Sep 25, 2017	66.44	66.76	66.34	66.60
2835	AMEX	DOG	Fri, Sep 22, 2017	66.44	66.52	66.32	66.44
2834	AMEX	DOG	Thu, Sep 21, 2017	66.24	66.36	66.16	66.36
2833	AMEX	DOG	Wed, Sep 20, 2017	66.32	66.48	66.16	66.20
2832	AMEX	DOG	Tue, Sep 19, 2017	66.36	66.36	66.24	66.32
2831	AMEX	DOG	Mon, Sep 18, 2017	66.44	66.56	66.32	66.36
2830	AMEX	DOG	Fri, Sep 15, 2017	66.76	66.76	66.56	66.60
2829	AMEX	DOG	Thu, Sep 14, 2017	67.00	67.00	66.72	66.80
2828	AMEX	DOG	Wed, Sep 13, 2017	67.12	67.12	66.88	66.88
2827	AMEX	DOG	Tue, Sep 12, 2017	67.12	67.16	67.00	67.08
2826	AMEX	DOG	Mon, Sep 11, 2017	67.60	67.60	67.20	67.24
2825	AMEX	DOG	Fri, Sep 8, 2017	68.24	68.24	67.88	68.00
2824	AMEX	DOG	Thu, Sep 7, 2017	67.96	68.20	67.88	68.12
2823	AMEX	DOG	Wed, Sep 6, 2017	67.96	68.07	67.88	68.00
2822	AMEX	DOG	Tue, Sep 5, 2017	67.64	68.36	67.60	68.24
2821	AMEX	DOG	Fri, Sep 1, 2017	67.44	67.48	67.32	67.44
2820	AMEX	DOG	Thu, Aug 31, 2017	67.60	67.68	67.48	67.56
2819	AMEX	DOG	Wed, Aug 30, 2017	67.84	67.96	67.69	67.76
2818	AMEX	DOG	Tue, Aug 29, 2017	68.52	68.52	67.80	67.84
2817	AMEX	DOG	Mon, Aug 28, 2017	67.92	68.20	67.92	68.16
2816	AMEX	DOG	Fri, Aug 25, 2017	67.96	68.08	67.78	68.04
2815	AMEX	DOG	Thu, Aug 24, 2017	67.92	68.23	67.88	68.20
2814	AMEX	DOG	Wed, Aug 23, 2017	68.08	68.08	67.92	68.08
2813	AMEX	DOG	Tue, Aug 22, 2017	68.20	68.24	67.76	67.88
2812	AMEX	DOG	Mon, Aug 21, 2017	68.56	68.78	68.40	68.44
2811	AMEX	DOG	Fri, Aug 18, 2017	68.40	68.64	68.16	68.56
2810	AMEX	DOG	Thu, Aug 17, 2017	67.60	68.32	67.60	68.24
2809	AMEX	DOG	Wed, Aug 16, 2017	67.40	67.52	67.24	67.40
2808	AMEX	DOG	Tue, Aug 15, 2017	67.40	67.63	67.40	67.52
2807	AMEX	DOG	Mon, Aug 14, 2017	67.64	67.64	67.49	67.56
2806	AMEX	DOG	Fri, Aug 11, 2017	67.96	68.04	67.84	67.96
2805	AMEX	DOG	Thu, Aug 10, 2017	67.68	68.08	67.60	68.08
2804	AMEX	DOG	Wed, Aug 9, 2017	67.52	67.60	67.40	67.40
2803	AMEX	DOG	Tue, Aug 8, 2017	67.32	67.44	67.08	67.36
2802	AMEX	DOG	Mon, Aug 7, 2017	67.36	67.40	67.28	67.32
2801	AMEX	DOG	Fri, Aug 4, 2017	67.40	67.56	67.40	67.44
2800	AMEX	DOG	Thu, Aug 3, 2017	67.64	67.66	67.52	67.60
2799	AMEX	DOG	Wed, Aug 2, 2017	67.64	67.76	67.52	67.64
2798	AMEX	DOG	Tue, Aug 1, 2017	67.68	67.84	67.68	67.80
2797	AMEX	DOG	Mon, Jul 31, 2017	67.96	68.02	67.84	67.96
2796	AMEX	DOG	Fri, Jul 28, 2017	68.32	68.40	68.12	68.12
2795	AMEX	DOG	Thu, Jul 27, 2017	68.44	68.60	68.24	68.32
2794	AMEX	DOG	Wed, Jul 26, 2017	68.52	68.64	68.44	68.60
2793	AMEX	DOG	Tue, Jul 25, 2017	68.68	68.92	68.64	68.88
2792	AMEX	DOG	Mon, Jul 24, 2017	68.92	69.20	68.92	69.16
2791	AMEX	DOG	Fri, Jul 21, 2017	69.04	69.16	68.92	68.96
2790	AMEX	DOG	Thu, Jul 20, 2017	68.68	68.95	68.68	68.84
2789	AMEX	DOG	Wed, Jul 19, 2017	68.96	68.98	68.72	68.72
2788	AMEX	DOG	Tue, Jul 18, 2017	69.00	69.26	68.92	69.00
2787	AMEX	DOG	Mon, Jul 17, 2017	68.76	68.84	68.72	68.72
2786	AMEX	DOG	Fri, Jul 14, 2017	69.04	69.12	68.64	68.72
2785	AMEX	DOG	Thu, Jul 13, 2017	69.04	69.18	69.00	69.04
2784	AMEX	DOG	Wed, Jul 12, 2017	69.16	69.20	68.96	69.16
2783	AMEX	DOG	Tue, Jul 11, 2017	69.48	69.92	69.41	69.56
2782	AMEX	DOG	Mon, Jul 10, 2017	69.56	69.60	69.40	69.48
2781	AMEX	DOG	Fri, Jul 7, 2017	69.68	69.71	69.44	69.52
2780	AMEX	DOG	Thu, Jul 6, 2017	69.44	69.84	69.44	69.72
2779	AMEX	DOG	Wed, Jul 5, 2017	69.28	69.52	69.24	69.32
2778	AMEX	DOG	Mon, Jul 3, 2017	69.56	69.56	69.06	69.40
2777	AMEX	DOG	Fri, Jun 30, 2017	69.72	69.80	69.48	69.76
2776	AMEX	DOG	Thu, Jun 29, 2017	69.36	70.20	69.32	69.92
2775	AMEX	DOG	Wed, Jun 28, 2017	69.60	69.60	69.32	69.36
2774	AMEX	DOG	Tue, Jun 27, 2017	69.60	69.88	69.44	69.88
2773	AMEX	DOG	Mon, Jun 26, 2017	69.44	69.60	69.24	69.52
2772	AMEX	DOG	Fri, Jun 23, 2017	69.68	69.74	69.52	69.60
2771	AMEX	DOG	Thu, Jun 22, 2017	69.48	69.60	69.37	69.60
2770	AMEX	DOG	Wed, Jun 21, 2017	69.28	69.60	69.28	69.52
2769	AMEX	DOG	Tue, Jun 20, 2017	69.12	69.36	69.12	69.36
2768	AMEX	DOG	Mon, Jun 19, 2017	69.32	69.42	69.14	69.16
2767	AMEX	DOG	Fri, Jun 16, 2017	69.76	69.84	69.60	69.60
2766	AMEX	DOG	Thu, Jun 15, 2017	69.96	70.00	69.64	69.72
2765	AMEX	DOG	Wed, Jun 14, 2017	69.72	69.95	69.64	69.68
2764	AMEX	DOG	Tue, Jun 13, 2017	70.00	70.00	69.80	69.84
2763	AMEX	DOG	Mon, Jun 12, 2017	70.12	70.28	70.04	70.20
2762	AMEX	DOG	Fri, Jun 9, 2017	70.16	70.36	69.88	70.00
2761	AMEX	DOG	Thu, Jun 8, 2017	70.36	70.46	70.00	70.32
2760	AMEX	DOG	Wed, Jun 7, 2017	70.36	70.52	70.28	70.36
2759	AMEX	DOG	Tue, Jun 6, 2017	70.52	70.52	70.32	70.52
2758	AMEX	DOG	Mon, Jun 5, 2017	70.24	70.34	70.16	70.28
2757	AMEX	DOG	Fri, Jun 2, 2017	70.44	70.48	70.16	70.24
2756	AMEX	DOG	Thu, Jun 1, 2017	70.80	70.92	70.44	70.48
2755	AMEX	DOG	Wed, May 31, 2017	70.80	71.12	70.76	70.88
2754	AMEX	DOG	Tue, May 30, 2017	70.84	70.90	70.74	70.84
2753	AMEX	DOG	Fri, May 26, 2017	70.76	70.78	70.64	70.76
2752	AMEX	DOG	Thu, May 25, 2017	70.72	70.82	70.60	70.68
2751	AMEX	DOG	Wed, May 24, 2017	71.12	71.24	70.92	71.00
2750	AMEX	DOG	Tue, May 23, 2017	71.16	71.32	71.13	71.24
2749	AMEX	DOG	Mon, May 22, 2017	71.44	71.46	71.30	71.40
2748	AMEX	DOG	Fri, May 19, 2017	72.04	72.04	71.48	71.68
2747	AMEX	DOG	Thu, May 18, 2017	72.48	72.52	71.80	72.16
2746	AMEX	DOG	Wed, May 17, 2017	71.76	72.36	71.60	72.36
2745	AMEX	DOG	Tue, May 16, 2017	71.00	71.28	70.96	71.16
2744	AMEX	DOG	Mon, May 15, 2017	71.32	71.32	71.08	71.16
2743	AMEX	DOG	Fri, May 12, 2017	71.44	71.52	71.36	71.44
2742	AMEX	DOG	Thu, May 11, 2017	71.44	71.76	71.32	71.36
2741	AMEX	DOG	Wed, May 10, 2017	71.40	71.48	71.20	71.28
2740	AMEX	DOG	Tue, May 9, 2017	71.08	71.38	71.00	71.24
2739	AMEX	DOG	Mon, May 8, 2017	71.16	71.28	71.08	71.08
2738	AMEX	DOG	Fri, May 5, 2017	71.40	71.48	71.12	71.12
2737	AMEX	DOG	Thu, May 4, 2017	71.28	71.68	71.28	71.40
2736	AMEX	DOG	Wed, May 3, 2017	71.48	71.64	71.32	71.40
2735	AMEX	DOG	Tue, May 2, 2017	71.40	71.52	71.32	71.32
2734	AMEX	DOG	Mon, May 1, 2017	71.24	71.52	71.24	71.44
2733	AMEX	DOG	Fri, Apr 28, 2017	71.32	71.44	71.24	71.36
2732	AMEX	DOG	Thu, Apr 27, 2017	71.24	71.40	71.16	71.24
2731	AMEX	DOG	Wed, Apr 26, 2017	71.16	71.28	70.94	71.20
2730	AMEX	DOG	Tue, Apr 25, 2017	71.40	71.48	71.08	71.16
2729	AMEX	DOG	Mon, Apr 24, 2017	72.00	72.12	71.88	71.96
2728	AMEX	DOG	Fri, Apr 21, 2017	72.64	72.92	72.58	72.80
2727	AMEX	DOG	Thu, Apr 20, 2017	73.12	73.20	72.48	72.68
2726	AMEX	DOG	Wed, Apr 19, 2017	72.80	73.40	72.80	73.28
2725	AMEX	DOG	Tue, Apr 18, 2017	72.76	73.10	72.64	72.88
2724	AMEX	DOG	Mon, Apr 17, 2017	73.00	73.00	72.48	72.52
2723	AMEX	DOG	Thu, Apr 13, 2017	72.84	73.12	72.60	73.12
2722	AMEX	DOG	Wed, Apr 12, 2017	72.48	72.79	72.48	72.72
2721	AMEX	DOG	Tue, Apr 11, 2017	72.52	72.92	72.40	72.40
2720	AMEX	DOG	Mon, Apr 10, 2017	72.40	72.56	72.08	72.44
2719	AMEX	DOG	Fri, Apr 7, 2017	72.48	72.60	72.18	72.44
2718	AMEX	DOG	Thu, Apr 6, 2017	72.44	72.58	72.12	72.40
2717	AMEX	DOG	Wed, Apr 5, 2017	72.04	72.50	71.60	72.44
2716	AMEX	DOG	Tue, Apr 4, 2017	72.56	72.60	72.28	72.28
2715	AMEX	DOG	Mon, Apr 3, 2017	72.40	72.92	72.36	72.48
2714	AMEX	DOG	Fri, Mar 31, 2017	72.28	72.44	72.24	72.40
2713	AMEX	DOG	Thu, Mar 30, 2017	72.48	72.48	72.10	72.24
2712	AMEX	DOG	Wed, Mar 29, 2017	72.36	72.53	72.32	72.36
2711	AMEX	DOG	Tue, Mar 28, 2017	72.92	72.92	72.16	72.28
2710	AMEX	DOG	Mon, Mar 27, 2017	73.24	73.32	72.70	72.84
2709	AMEX	DOG	Fri, Mar 24, 2017	72.24	72.88	72.24	72.64
2708	AMEX	DOG	Thu, Mar 23, 2017	72.60	72.60	72.08	72.48
2707	AMEX	DOG	Wed, Mar 22, 2017	72.56	72.72	72.32	72.44
2706	AMEX	DOG	Tue, Mar 21, 2017	71.36	72.44	71.36	72.36
2705	AMEX	DOG	Mon, Mar 20, 2017	71.56	71.68	71.40	71.57
2704	AMEX	DOG	Fri, Mar 17, 2017	71.28	71.56	71.28	71.56
2703	AMEX	DOG	Thu, Mar 16, 2017	71.28	71.63	71.24	71.44
2702	AMEX	DOG	Wed, Mar 15, 2017	71.76	71.76	71.32	71.48
2701	AMEX	DOG	Tue, Mar 14, 2017	71.84	71.98	71.70	71.84
2700	AMEX	DOG	Mon, Mar 13, 2017	71.64	71.80	71.56	71.60
2699	AMEX	DOG	Fri, Mar 10, 2017	71.36	71.84	71.36	71.56
2698	AMEX	DOG	Thu, Mar 9, 2017	71.76	72.00	71.60	71.72
2697	AMEX	DOG	Wed, Mar 8, 2017	71.48	71.82	71.44	71.76
2696	AMEX	DOG	Tue, Mar 7, 2017	71.52	71.64	71.40	71.60
2695	AMEX	DOG	Mon, Mar 6, 2017	71.64	71.64	71.36	71.48
2694	AMEX	DOG	Fri, Mar 3, 2017	71.24	71.48	71.20	71.36
2693	AMEX	DOG	Thu, Mar 2, 2017	70.88	71.36	70.88	71.32
2692	AMEX	DOG	Wed, Mar 1, 2017	71.36	71.36	70.76	71.00
2691	AMEX	DOG	Tue, Feb 28, 2017	72.04	72.12	71.89	71.96
2690	AMEX	DOG	Mon, Feb 27, 2017	72.20	72.20	71.88	71.96
2689	AMEX	DOG	Fri, Feb 24, 2017	72.36	72.36	72.04	72.08
2688	AMEX	DOG	Thu, Feb 23, 2017	72.04	72.28	71.96	72.08
2687	AMEX	DOG	Wed, Feb 22, 2017	72.44	72.48	72.17	72.24
2686	AMEX	DOG	Tue, Feb 21, 2017	72.52	72.56	72.24	72.36
2685	AMEX	DOG	Fri, Feb 17, 2017	73.04	73.04	72.72	72.72
2684	AMEX	DOG	Thu, Feb 16, 2017	72.68	72.96	72.66	72.68
2683	AMEX	DOG	Wed, Feb 15, 2017	73.16	73.16	72.72	72.80
2682	AMEX	DOG	Tue, Feb 14, 2017	73.60	73.64	73.16	73.20
2681	AMEX	DOG	Mon, Feb 13, 2017	73.88	73.88	73.44	73.60
2680	AMEX	DOG	Fri, Feb 10, 2017	74.24	74.32	73.98	74.04
2679	AMEX	DOG	Thu, Feb 9, 2017	74.76	74.80	74.33	74.48
2678	AMEX	DOG	Wed, Feb 8, 2017	74.96	75.02	74.88	74.88
2677	AMEX	DOG	Tue, Feb 7, 2017	74.80	74.94	74.60	74.88
2676	AMEX	DOG	Mon, Feb 6, 2017	75.08	75.14	74.86	74.96
2675	AMEX	DOG	Fri, Feb 3, 2017	75.28	75.28	74.88	75.00
2674	AMEX	DOG	Thu, Feb 2, 2017	75.84	75.84	75.52	75.68
2673	AMEX	DOG	Wed, Feb 1, 2017	75.40	75.76	75.33	75.64
2672	AMEX	DOG	Tue, Jan 31, 2017	75.60	76.00	75.52	75.68
2671	AMEX	DOG	Mon, Jan 30, 2017	75.20	75.68	75.16	75.28
2670	AMEX	DOG	Fri, Jan 27, 2017	74.80	74.94	74.80	74.84
2669	AMEX	DOG	Thu, Jan 26, 2017	74.84	74.96	74.72	74.80
2668	AMEX	DOG	Wed, Jan 25, 2017	75.16	75.20	74.88	74.92
2667	AMEX	DOG	Tue, Jan 24, 2017	75.96	76.00	75.36	75.56
2666	AMEX	DOG	Mon, Jan 23, 2017	75.96	76.22	75.84	75.96
2665	AMEX	DOG	Fri, Jan 20, 2017	76.08	76.12	75.80	75.92
2664	AMEX	DOG	Thu, Jan 19, 2017	75.96	76.44	75.92	76.20
2663	AMEX	DOG	Wed, Jan 18, 2017	75.92	76.20	75.86	76.00
2662	AMEX	DOG	Tue, Jan 17, 2017	75.88	76.11	75.68	75.88
2661	AMEX	DOG	Fri, Jan 13, 2017	75.56	75.80	75.44	75.76
2660	AMEX	DOG	Thu, Jan 12, 2017	75.60	76.12	75.60	75.64
2659	AMEX	DOG	Wed, Jan 11, 2017	75.76	75.88	75.36	75.48
2658	AMEX	DOG	Tue, Jan 10, 2017	75.72	75.84	75.41	75.84
2657	AMEX	DOG	Mon, Jan 9, 2017	75.56	75.64	75.45	75.60
2656	AMEX	DOG	Fri, Jan 6, 2017	75.68	75.84	75.24	75.44
2655	AMEX	DOG	Thu, Jan 5, 2017	75.56	75.96	75.48	75.64
2654	AMEX	DOG	Wed, Jan 4, 2017	75.72	75.72	75.40	75.52
2653	AMEX	DOG	Tue, Jan 3, 2017	75.56	76.12	75.48	75.76
2652	AMEX	DOG	Fri, Dec 30, 2016	75.92	76.36	75.87	76.16
2651	AMEX	DOG	Thu, Dec 29, 2016	75.88	76.08	75.72	75.96
2650	AMEX	DOG	Wed, Dec 28, 2016	75.36	75.96	75.34	75.92
2649	AMEX	DOG	Tue, Dec 27, 2016	75.48	75.52	75.36	75.52
2648	AMEX	DOG	Fri, Dec 23, 2016	75.68	75.68	75.52	75.52
2647	AMEX	DOG	Thu, Dec 22, 2016	75.56	75.72	75.52	75.56
2646	AMEX	DOG	Wed, Dec 21, 2016	75.40	75.52	75.36	75.48
2645	AMEX	DOG	Tue, Dec 20, 2016	75.56	75.56	75.32	75.44
2644	AMEX	DOG	Mon, Dec 19, 2016	75.80	75.88	75.60	75.80
2643	AMEX	DOG	Fri, Dec 16, 2016	75.72	75.96	75.57	75.88
2642	AMEX	DOG	Thu, Dec 15, 2016	76.00	76.00	75.48	75.88
2641	AMEX	DOG	Wed, Dec 14, 2016	75.80	76.28	75.44	76.12
2640	AMEX	DOG	Tue, Dec 13, 2016	75.72	75.88	75.48	75.72
2639	AMEX	DOG	Mon, Dec 12, 2016	76.16	76.24	75.96	76.08
2638	AMEX	DOG	Fri, Dec 9, 2016	76.68	76.76	76.24	76.28
2637	AMEX	DOG	Thu, Dec 8, 2016	76.96	77.16	76.60	76.76
2636	AMEX	DOG	Wed, Dec 7, 2016	78.24	78.34	77.02	77.12
2635	AMEX	DOG	Tue, Dec 6, 2016	78.40	78.60	78.28	78.32
2634	AMEX	DOG	Mon, Dec 5, 2016	78.28	78.56	78.24	78.48
2633	AMEX	DOG	Fri, Dec 2, 2016	78.60	78.72	78.52	78.64
2632	AMEX	DOG	Thu, Dec 1, 2016	78.68	78.68	78.44	78.52
2631	AMEX	DOG	Wed, Nov 30, 2016	78.64	78.80	78.40	78.80
2630	AMEX	DOG	Tue, Nov 29, 2016	79.00	79.08	78.76	78.86
2629	AMEX	DOG	Mon, Nov 28, 2016	79.00	79.16	78.88	79.04
2628	AMEX	DOG	Fri, Nov 25, 2016	78.84	78.96	78.84	78.88
2627	AMEX	DOG	Wed, Nov 23, 2016	79.36	79.42	79.08	79.12
2626	AMEX	DOG	Tue, Nov 22, 2016	79.36	79.60	79.24	79.32
2625	AMEX	DOG	Mon, Nov 21, 2016	79.84	79.94	79.60	79.64
2624	AMEX	DOG	Fri, Nov 18, 2016	79.84	80.08	79.80	80.04
2623	AMEX	DOG	Thu, Nov 17, 2016	80.00	80.12	79.84	79.84
2622	AMEX	DOG	Wed, Nov 16, 2016	80.04	80.20	79.92	80.00
2621	AMEX	DOG	Tue, Nov 15, 2016	80.16	80.36	79.86	79.92
2620	AMEX	DOG	Mon, Nov 14, 2016	79.92	80.35	79.84	80.08
2619	AMEX	DOG	Fri, Nov 11, 2016	80.56	80.70	80.16	80.24
2618	AMEX	DOG	Thu, Nov 10, 2016	80.88	81.16	80.09	80.44
2617	AMEX	DOG	Wed, Nov 9, 2016	83.56	83.56	81.08	81.40
2616	AMEX	DOG	Tue, Nov 8, 2016	83.08	83.12	82.20	82.48
2615	AMEX	DOG	Mon, Nov 7, 2016	83.60	83.60	82.96	83.00
2614	AMEX	DOG	Fri, Nov 4, 2016	84.56	84.76	84.26	84.72
2613	AMEX	DOG	Thu, Nov 3, 2016	84.28	84.68	84.20	84.56
2612	AMEX	DOG	Wed, Nov 2, 2016	84.32	84.56	84.04	84.40
2611	AMEX	DOG	Tue, Nov 1, 2016	83.48	84.52	83.44	84.06
2610	AMEX	DOG	Mon, Oct 31, 2016	83.36	83.62	83.33	83.52
2609	AMEX	DOG	Fri, Oct 28, 2016	83.24	83.80	83.05	83.44
2608	AMEX	DOG	Thu, Oct 27, 2016	83.08	83.52	83.00	83.44
2607	AMEX	DOG	Wed, Oct 26, 2016	83.80	83.92	83.12	83.28
2606	AMEX	DOG	Tue, Oct 25, 2016	83.20	83.52	83.10	83.40
2605	AMEX	DOG	Mon, Oct 24, 2016	83.04	83.32	82.96	83.24
2604	AMEX	DOG	Fri, Oct 21, 2016	83.84	84.00	83.44	83.54
2603	AMEX	DOG	Thu, Oct 20, 2016	83.36	83.62	83.10	83.44
2602	AMEX	DOG	Wed, Oct 19, 2016	83.40	83.48	83.08	83.28
2601	AMEX	DOG	Tue, Oct 18, 2016	83.24	83.68	83.22	83.60
2600	AMEX	DOG	Mon, Oct 17, 2016	83.64	83.96	83.52	83.92
2599	AMEX	DOG	Fri, Oct 14, 2016	83.32	83.64	83.04	83.64
2598	AMEX	DOG	Thu, Oct 13, 2016	84.20	84.48	83.62	83.80
2597	AMEX	DOG	Wed, Oct 12, 2016	83.72	83.88	83.40	83.56
2596	AMEX	DOG	Tue, Oct 11, 2016	82.92	83.96	82.92	83.60
2595	AMEX	DOG	Mon, Oct 10, 2016	82.80	82.84	82.48	82.84
2594	AMEX	DOG	Fri, Oct 7, 2016	82.92	83.56	82.86	83.16
2593	AMEX	DOG	Thu, Oct 6, 2016	83.16	83.56	83.00	83.00
2592	AMEX	DOG	Wed, Oct 5, 2016	83.24	83.24	82.84	83.08
2591	AMEX	DOG	Tue, Oct 4, 2016	83.08	83.79	82.88	83.56
2590	AMEX	DOG	Mon, Oct 3, 2016	83.16	83.36	83.04	83.16
2589	AMEX	DOG	Fri, Sep 30, 2016	83.32	83.32	82.64	82.96
2588	AMEX	DOG	Thu, Sep 29, 2016	82.92	83.92	82.72	83.66
2587	AMEX	DOG	Wed, Sep 28, 2016	83.20	83.52	82.76	82.88
2586	AMEX	DOG	Tue, Sep 27, 2016	84.00	84.12	83.28	83.28
2585	AMEX	DOG	Mon, Sep 26, 2016	83.64	83.96	83.56	83.92
2584	AMEX	DOG	Fri, Sep 23, 2016	82.68	83.20	82.66	83.14
2583	AMEX	DOG	Thu, Sep 22, 2016	82.60	82.72	82.32	82.56
2582	AMEX	DOG	Wed, Sep 21, 2016	83.52	83.80	83.00	83.04
2581	AMEX	DOG	Tue, Sep 20, 2016	83.52	83.80	83.34	83.80
2580	AMEX	DOG	Mon, Sep 19, 2016	83.48	83.98	83.20	83.84
2579	AMEX	DOG	Fri, Sep 16, 2016	83.72	84.08	83.64	83.80
2578	AMEX	DOG	Thu, Sep 15, 2016	84.20	84.32	83.24	83.48
2577	AMEX	DOG	Wed, Sep 14, 2016	84.16	84.48	83.68	84.24
2576	AMEX	DOG	Tue, Sep 13, 2016	83.60	84.28	83.42	84.12
2575	AMEX	DOG	Mon, Sep 12, 2016	84.60	84.60	82.80	83.00
2574	AMEX	DOG	Fri, Sep 9, 2016	82.92	84.08	82.88	84.08
2573	AMEX	DOG	Thu, Sep 8, 2016	82.32	82.46	82.23	82.36
2572	AMEX	DOG	Wed, Sep 7, 2016	82.12	82.36	82.12	82.16
2571	AMEX	DOG	Tue, Sep 6, 2016	82.20	82.48	82.05	82.16
2570	AMEX	DOG	Fri, Sep 2, 2016	82.28	82.56	82.08	82.32
2569	AMEX	DOG	Thu, Sep 1, 2016	82.76	83.24	82.62	82.68
2568	AMEX	DOG	Wed, Aug 31, 2016	82.68	83.04	82.56	82.76
2567	AMEX	DOG	Tue, Aug 30, 2016	82.36	82.69	82.23	82.52
2566	AMEX	DOG	Mon, Aug 29, 2016	82.84	82.84	82.28	82.36
2565	AMEX	DOG	Fri, Aug 26, 2016	82.52	83.12	82.04	82.81
2564	AMEX	DOG	Thu, Aug 25, 2016	82.68	82.68	82.40	82.60
2563	AMEX	DOG	Wed, Aug 24, 2016	82.20	82.60	82.20	82.40
2562	AMEX	DOG	Tue, Aug 23, 2016	81.96	82.20	81.78	82.14
2561	AMEX	DOG	Mon, Aug 22, 2016	82.36	82.52	82.04	82.22
2560	AMEX	DOG	Fri, Aug 19, 2016	82.24	82.40	82.00	82.16
2559	AMEX	DOG	Thu, Aug 18, 2016	82.16	82.26	81.93	82.00
2558	AMEX	DOG	Wed, Aug 17, 2016	82.24	82.52	82.00	82.08
2557	AMEX	DOG	Tue, Aug 16, 2016	82.12	82.24	81.97	82.24
2556	AMEX	DOG	Mon, Aug 15, 2016	81.92	81.96	81.72	81.92
2555	AMEX	DOG	Fri, Aug 12, 2016	82.08	82.36	82.04	82.12
2554	AMEX	DOG	Thu, Aug 11, 2016	82.28	82.30	81.90	82.04
2553	AMEX	DOG	Wed, Aug 10, 2016	82.44	82.64	82.26	82.56
2552	AMEX	DOG	Tue, Aug 9, 2016	82.40	82.56	82.20	82.44
2551	AMEX	DOG	Mon, Aug 8, 2016	82.36	82.60	82.28	82.40
2550	AMEX	DOG	Fri, Aug 5, 2016	82.92	82.92	82.48	82.52
2549	AMEX	DOG	Thu, Aug 4, 2016	83.16	83.44	83.08	83.32
2548	AMEX	DOG	Wed, Aug 3, 2016	83.60	83.60	83.32	83.34
2547	AMEX	DOG	Tue, Aug 2, 2016	83.20	83.80	83.12	83.52
2546	AMEX	DOG	Mon, Aug 1, 2016	82.88	83.34	82.80	83.08
2545	AMEX	DOG	Fri, Jul 29, 2016	83.16	83.24	82.80	82.96
2544	AMEX	DOG	Thu, Jul 28, 2016	82.96	83.28	82.76	82.88
2543	AMEX	DOG	Wed, Jul 27, 2016	82.60	83.02	82.48	82.76
2542	AMEX	DOG	Tue, Jul 26, 2016	82.88	83.20	82.60	82.84
2541	AMEX	DOG	Mon, Jul 25, 2016	82.44	82.92	82.44	82.68
2540	AMEX	DOG	Fri, Jul 22, 2016	82.60	82.72	82.36	82.40
2539	AMEX	DOG	Thu, Jul 21, 2016	82.32	82.84	82.28	82.58
2538	AMEX	DOG	Wed, Jul 20, 2016	82.24	82.43	82.16	82.36
2537	AMEX	DOG	Tue, Jul 19, 2016	82.64	82.68	82.44	82.48
2536	AMEX	DOG	Mon, Jul 18, 2016	82.72	82.76	82.44	82.56
2535	AMEX	DOG	Fri, Jul 15, 2016	82.52	82.88	82.44	82.72
2534	AMEX	DOG	Thu, Jul 14, 2016	82.64	82.88	82.56	82.76
2533	AMEX	DOG	Wed, Jul 13, 2016	83.24	83.60	83.24	83.28
2532	AMEX	DOG	Tue, Jul 12, 2016	83.52	83.72	83.32	83.40
2531	AMEX	DOG	Mon, Jul 11, 2016	84.04	84.16	83.74	84.04
2530	AMEX	DOG	Fri, Jul 8, 2016	85.04	85.04	84.28	84.44
2529	AMEX	DOG	Thu, Jul 7, 2016	85.40	85.96	85.12	85.56
2528	AMEX	DOG	Wed, Jul 6, 2016	86.20	86.48	85.44	85.48
2527	AMEX	DOG	Tue, Jul 5, 2016	85.68	86.14	85.64	85.84
2526	AMEX	DOG	Fri, Jul 1, 2016	85.60	85.60	85.14	85.36
2525	AMEX	DOG	Thu, Jun 30, 2016	86.48	86.56	85.44	85.48
2524	AMEX	DOG	Wed, Jun 29, 2016	87.40	87.48	86.56	86.66
2523	AMEX	DOG	Tue, Jun 28, 2016	88.52	88.92	88.08	88.12
2522	AMEX	DOG	Mon, Jun 27, 2016	88.96	89.86	88.84	89.44
2521	AMEX	DOG	Fri, Jun 24, 2016	88.24	88.36	86.80	88.12
2520	AMEX	DOG	Thu, Jun 23, 2016	85.76	85.84	85.32	85.32
2519	AMEX	DOG	Wed, Jun 22, 2016	86.08	86.48	85.72	86.44
2518	AMEX	DOG	Tue, Jun 21, 2016	86.16	86.32	85.94	86.16
2517	AMEX	DOG	Mon, Jun 20, 2016	85.96	86.32	85.56	86.28
2516	AMEX	DOG	Fri, Jun 17, 2016	86.68	87.28	86.68	86.96
2515	AMEX	DOG	Thu, Jun 16, 2016	87.52	87.96	86.56	86.64
2514	AMEX	DOG	Wed, Jun 15, 2016	86.76	87.16	86.48	87.08
2513	AMEX	DOG	Tue, Jun 14, 2016	86.88	87.36	86.64	87.00
2512	AMEX	DOG	Mon, Jun 13, 2016	86.48	86.68	85.92	86.68
2511	AMEX	DOG	Fri, Jun 10, 2016	86.04	86.36	85.80	86.04
2510	AMEX	DOG	Thu, Jun 9, 2016	85.72	85.84	85.44	85.52
2509	AMEX	DOG	Wed, Jun 8, 2016	85.56	85.68	85.32	85.44
2508	AMEX	DOG	Tue, Jun 7, 2016	85.64	85.76	85.44	85.72
2507	AMEX	DOG	Mon, Jun 6, 2016	86.16	86.20	85.68	85.80
2506	AMEX	DOG	Fri, Jun 3, 2016	86.44	86.92	86.28	86.44
2505	AMEX	DOG	Thu, Jun 2, 2016	86.76	86.88	86.28	86.30
2504	AMEX	DOG	Wed, Jun 1, 2016	86.96	87.10	86.44	86.56
2503	AMEX	DOG	Tue, May 31, 2016	85.96	86.84	85.96	86.52
2502	AMEX	DOG	Fri, May 27, 2016	86.28	86.40	86.16	86.20
2501	AMEX	DOG	Thu, May 26, 2016	86.12	86.48	86.08	86.40
2500	AMEX	DOG	Wed, May 25, 2016	86.68	86.68	86.04	86.28
2499	AMEX	DOG	Tue, May 24, 2016	87.56	87.57	86.82	86.96
2498	AMEX	DOG	Mon, May 23, 2016	88.00	88.12	87.78	88.00
2497	AMEX	DOG	Fri, May 20, 2016	88.08	88.16	87.64	88.00
2496	AMEX	DOG	Thu, May 19, 2016	88.32	88.88	88.12	88.40
2495	AMEX	DOG	Wed, May 18, 2016	88.24	88.46	87.36	87.88
2494	AMEX	DOG	Tue, May 17, 2016	87.32	88.28	87.16	88.00
2493	AMEX	DOG	Mon, May 16, 2016	88.00	88.00	86.92	87.16
2492	AMEX	DOG	Fri, May 13, 2016	87.24	88.08	87.04	87.98
2491	AMEX	DOG	Thu, May 12, 2016	86.88	87.56	86.72	87.06
2490	AMEX	DOG	Wed, May 11, 2016	86.52	87.14	86.35	87.12
2489	AMEX	DOG	Tue, May 10, 2016	86.96	86.96	86.16	86.16
2488	AMEX	DOG	Mon, May 9, 2016	87.24	87.48	86.92	87.28
2487	AMEX	DOG	Fri, May 6, 2016	88.00	88.00	87.08	87.16
2486	AMEX	DOG	Thu, May 5, 2016	87.48	87.83	87.24	87.60
2485	AMEX	DOG	Wed, May 4, 2016	87.64	87.88	87.22	87.68
2484	AMEX	DOG	Tue, May 3, 2016	87.12	87.56	86.92	87.20
2483	AMEX	DOG	Mon, May 2, 2016	86.88	87.12	86.40	86.52
2482	AMEX	DOG	Fri, Apr 29, 2016	87.12	87.64	86.88	87.03
2481	AMEX	DOG	Thu, Apr 28, 2016	86.44	86.92	85.83	86.72
2480	AMEX	DOG	Wed, Apr 27, 2016	86.32	86.36	85.57	85.76
2479	AMEX	DOG	Tue, Apr 26, 2016	85.96	86.28	85.76	86.04
2478	AMEX	DOG	Mon, Apr 25, 2016	86.28	86.68	86.08	86.08
2477	AMEX	DOG	Fri, Apr 22, 2016	86.12	86.40	85.88	85.96
2476	AMEX	DOG	Thu, Apr 21, 2016	85.56	86.16	85.52	86.08
2475	AMEX	DOG	Wed, Apr 20, 2016	85.88	85.88	85.24	85.54
2474	AMEX	DOG	Tue, Apr 19, 2016	85.80	86.08	85.56	85.80
2473	AMEX	DOG	Mon, Apr 18, 2016	86.84	86.84	85.96	86.04
2472	AMEX	DOG	Fri, Apr 15, 2016	86.40	86.68	86.32	86.48
2471	AMEX	DOG	Thu, Apr 14, 2016	86.44	86.60	86.20	86.40
2470	AMEX	DOG	Wed, Apr 13, 2016	86.96	86.96	86.44	86.52
2469	AMEX	DOG	Tue, Apr 12, 2016	88.16	88.25	87.28	87.44
2468	AMEX	DOG	Mon, Apr 11, 2016	87.80	88.28	87.36	88.28
2467	AMEX	DOG	Fri, Apr 8, 2016	87.88	88.37	87.56	88.16
2466	AMEX	DOG	Thu, Apr 7, 2016	88.08	88.60	87.88	88.32
2465	AMEX	DOG	Wed, Apr 6, 2016	88.04	88.32	87.42	87.44
2464	AMEX	DOG	Tue, Apr 5, 2016	87.40	87.40	87.40	88.00
2463	AMEX	DOG	Mon, Apr 4, 2016	87.12	87.52	87.05	87.40
2462	AMEX	DOG	Fri, Apr 1, 2016	88.20	88.25	87.08	87.16
2461	AMEX	DOG	Thu, Mar 31, 2016	87.52	87.76	87.32	87.72
2460	AMEX	DOG	Wed, Mar 30, 2016	87.36	87.72	87.16	87.56
2459	AMEX	DOG	Tue, Mar 29, 2016	88.44	88.44	88.44	87.96
2458	AMEX	DOG	Mon, Mar 28, 2016	88.36	88.68	88.16	88.44
2457	AMEX	DOG	Thu, Mar 24, 2016	89.12	89.16	88.52	88.60
2456	AMEX	DOG	Wed, Mar 23, 2016	88.36	88.68	88.20	88.56
2455	AMEX	DOG	Tue, Mar 22, 2016	88.32	88.40	87.88	88.20
2454	AMEX	DOG	Mon, Mar 21, 2016	88.16	88.36	87.92	88.00
2453	AMEX	DOG	Fri, Mar 18, 2016	88.40	88.49	88.00	88.12
2452	AMEX	DOG	Thu, Mar 17, 2016	89.56	89.68	88.52	88.72
2451	AMEX	DOG	Wed, Mar 16, 2016	90.12	90.16	89.24	89.54
2450	AMEX	DOG	Tue, Mar 15, 2016	90.08	90.08	90.08	89.92
2449	AMEX	DOG	Mon, Mar 14, 2016	90.48	90.48	90.04	90.08
2448	AMEX	DOG	Fri, Mar 11, 2016	90.56	90.60	90.12	90.20
2447	AMEX	DOG	Thu, Mar 10, 2016	91.28	91.28	91.28	91.36
2446	AMEX	DOG	Wed, Mar 9, 2016	91.52	91.52	91.08	91.28
2445	AMEX	DOG	Tue, Mar 8, 2016	91.60	91.80	90.98	91.52
2444	AMEX	DOG	Mon, Mar 7, 2016	91.72	91.74	90.85	91.00
2443	AMEX	DOG	Fri, Mar 4, 2016	91.48	91.92	91.04	91.36
2442	AMEX	DOG	Thu, Mar 3, 2016	91.96	91.96	91.96	91.68
2441	AMEX	DOG	Wed, Mar 2, 2016	92.40	92.68	91.96	91.96
2440	AMEX	DOG	Tue, Mar 1, 2016	93.64	93.76	92.16	92.20
2439	AMEX	DOG	Mon, Feb 29, 2016	93.40	94.16	92.92	94.16
2438	AMEX	DOG	Fri, Feb 26, 2016	92.52	93.56	92.52	93.44
2437	AMEX	DOG	Thu, Feb 25, 2016	94.20	94.54	93.20	93.20
2436	AMEX	DOG	Wed, Feb 24, 2016	95.64	96.24	94.28	94.40
2435	AMEX	DOG	Tue, Feb 23, 2016	93.92	94.86	93.80	94.68
2434	AMEX	DOG	Mon, Feb 22, 2016	94.00	94.13	93.40	93.64
2433	AMEX	DOG	Fri, Feb 19, 2016	95.32	95.64	94.96	95.00
2432	AMEX	DOG	Thu, Feb 18, 2016	94.44	95.00	94.32	94.92
2431	AMEX	DOG	Wed, Feb 17, 2016	95.56	95.60	94.48	94.68
2430	AMEX	DOG	Tue, Feb 16, 2016	96.56	97.21	96.20	96.24
2429	AMEX	DOG	Fri, Feb 12, 2016	98.84	99.10	97.64	97.64
2428	AMEX	DOG	Thu, Feb 11, 2016	99.68	100.56	98.92	99.64
2427	AMEX	DOG	Wed, Feb 10, 2016	97.00	98.16	96.28	98.04
2426	AMEX	DOG	Tue, Feb 9, 2016	98.64	98.64	96.84	97.56
2425	AMEX	DOG	Mon, Feb 8, 2016	97.60	98.83	97.20	97.44
2424	AMEX	DOG	Fri, Feb 5, 2016	95.32	96.92	95.32	96.52
2423	AMEX	DOG	Thu, Feb 4, 2016	95.96	96.12	94.88	95.28
2422	AMEX	DOG	Wed, Feb 3, 2016	96.20	98.00	95.48	95.76
2421	AMEX	DOG	Tue, Feb 2, 2016	96.16	97.12	96.16	96.84
2420	AMEX	DOG	Mon, Feb 1, 2016	95.72	96.04	94.84	95.24
2419	AMEX	DOG	Fri, Jan 29, 2016	96.76	97.00	95.12	95.16
2418	AMEX	DOG	Thu, Jan 28, 2016	97.44	98.72	97.24	97.44
2417	AMEX	DOG	Wed, Jan 27, 2016	97.52	98.67	96.48	98.24
2416	AMEX	DOG	Tue, Jan 26, 2016	98.20	98.20	96.80	96.88
2415	AMEX	DOG	Mon, Jan 25, 2016	97.64	98.68	97.48	98.68
2414	AMEX	DOG	Fri, Jan 22, 2016	97.28	98.12	97.16	97.36
2413	AMEX	DOG	Thu, Jan 21, 2016	99.32	99.88	97.72	98.68
2412	AMEX	DOG	Wed, Jan 20, 2016	99.68	101.38	98.64	99.40
2411	AMEX	DOG	Tue, Jan 19, 2016	97.08	98.64	96.96	97.88
2410	AMEX	DOG	Fri, Jan 15, 2016	98.48	98.96	97.64	98.12
2409	AMEX	DOG	Thu, Jan 14, 2016	96.84	97.68	95.28	95.88
2408	AMEX	DOG	Wed, Jan 13, 2016	94.76	97.40	94.68	97.20
2407	AMEX	DOG	Tue, Jan 12, 2016	95.04	96.27	94.72	95.08
2406	AMEX	DOG	Mon, Jan 11, 2016	95.80	96.84	95.48	95.84
2405	AMEX	DOG	Fri, Jan 8, 2016	94.52	96.32	94.40	96.12
2404	AMEX	DOG	Thu, Jan 7, 2016	94.68	95.44	93.58	95.16
2403	AMEX	DOG	Wed, Jan 6, 2016	93.04	93.52	92.48	93.02
2402	AMEX	DOG	Tue, Jan 5, 2016	91.68	92.36	91.52	91.70
2401	AMEX	DOG	Mon, Jan 4, 2016	91.96	92.76	91.76	91.76
2400	AMEX	DOG	Thu, Dec 31, 2015	89.76	90.40	89.52	90.40
2399	AMEX	DOG	Wed, Dec 30, 2015	89.04	89.48	89.00	89.48
2398	AMEX	DOG	Tue, Dec 29, 2015	89.20	89.20	88.70	88.90
2397	AMEX	DOG	Mon, Dec 28, 2015	90.16	90.32	89.80	89.80
2396	AMEX	DOG	Thu, Dec 24, 2015	89.60	89.80	89.44	89.68
2395	AMEX	DOG	Wed, Dec 23, 2015	89.76	89.96	89.44	89.48
2394	AMEX	DOG	Tue, Dec 22, 2015	90.88	91.36	90.26	90.40
2393	AMEX	DOG	Mon, Dec 21, 2015	91.40	92.04	91.16	91.28
2392	AMEX	DOG	Fri, Dec 18, 2015	90.60	91.96	90.52	91.96
2391	AMEX	DOG	Thu, Dec 17, 2015	88.64	90.08	88.52	90.04
2390	AMEX	DOG	Wed, Dec 16, 2015	89.28	90.12	88.60	88.82
2389	AMEX	DOG	Tue, Dec 15, 2015	90.08	90.12	89.44	89.88
2388	AMEX	DOG	Mon, Dec 14, 2015	91.28	92.00	90.72	90.76
2387	AMEX	DOG	Fri, Dec 11, 2015	90.96	91.50	90.56	91.36
2386	AMEX	DOG	Thu, Dec 10, 2015	90.12	90.28	89.12	89.68
2385	AMEX	DOG	Wed, Dec 9, 2015	90.00	90.64	88.80	90.16
2384	AMEX	DOG	Tue, Dec 8, 2015	89.76	90.22	89.28	89.76
2383	AMEX	DOG	Mon, Dec 7, 2015	88.64	89.44	88.64	89.00
2382	AMEX	DOG	Fri, Dec 4, 2015	90.24	90.24	88.32	88.40
2381	AMEX	DOG	Thu, Dec 3, 2015	88.96	90.64	88.84	90.32
2380	AMEX	DOG	Wed, Dec 2, 2015	88.48	89.20	88.28	89.08
2379	AMEX	DOG	Tue, Dec 1, 2015	88.84	88.92	88.32	88.36
2378	AMEX	DOG	Mon, Nov 30, 2015	88.68	89.20	88.64	89.16
2377	AMEX	DOG	Fri, Nov 27, 2015	88.88	89.12	88.69	88.84
2376	AMEX	DOG	Wed, Nov 25, 2015	88.76	88.88	88.60	88.80
2375	AMEX	DOG	Tue, Nov 24, 2015	89.44	89.48	88.62	88.80
2374	AMEX	DOG	Mon, Nov 23, 2015	88.80	89.12	88.56	88.96
2373	AMEX	DOG	Fri, Nov 20, 2015	88.72	88.96	88.34	88.80
2372	AMEX	DOG	Thu, Nov 19, 2015	89.48	89.50	89.08	89.28
2371	AMEX	DOG	Wed, Nov 18, 2015	90.32	90.32	89.16	89.27
2370	AMEX	DOG	Tue, Nov 17, 2015	90.44	90.76	90.00	90.56
2369	AMEX	DOG	Mon, Nov 16, 2015	92.16	92.16	90.60	90.64
2368	AMEX	DOG	Fri, Nov 13, 2015	91.20	91.96	90.92	91.92
2367	AMEX	DOG	Thu, Nov 12, 2015	90.20	90.88	90.00	90.88
2366	AMEX	DOG	Wed, Nov 11, 2015	89.12	89.60	89.04	89.56
2365	AMEX	DOG	Tue, Nov 10, 2015	89.68	89.80	89.24	89.34
2364	AMEX	DOG	Mon, Nov 9, 2015	88.88	89.80	88.88	89.52
2363	AMEX	DOG	Fri, Nov 6, 2015	88.96	89.32	88.60	88.68
2362	AMEX	DOG	Thu, Nov 5, 2015	88.88	89.32	88.56	88.84
2361	AMEX	DOG	Wed, Nov 4, 2015	88.44	89.11	88.40	88.92
2360	AMEX	DOG	Tue, Nov 3, 2015	89.20	89.32	88.40	88.68
2359	AMEX	DOG	Mon, Nov 2, 2015	89.80	89.85	89.04	89.12
2358	AMEX	DOG	Fri, Oct 30, 2015	89.40	90.02	89.32	90.02
2357	AMEX	DOG	Thu, Oct 29, 2015	89.64	89.88	89.36	89.52
2356	AMEX	DOG	Wed, Oct 28, 2015	90.32	90.56	89.40	89.40
2355	AMEX	DOG	Tue, Oct 27, 2015	90.60	90.68	90.18	90.48
2354	AMEX	DOG	Mon, Oct 26, 2015	90.08	90.32	90.00	90.24
2353	AMEX	DOG	Fri, Oct 23, 2015	90.24	90.60	89.92	90.08
2352	AMEX	DOG	Thu, Oct 22, 2015	92.16	92.20	90.84	90.95
2351	AMEX	DOG	Wed, Oct 21, 2015	92.16	92.79	91.88	92.68
2350	AMEX	DOG	Tue, Oct 20, 2015	92.60	92.82	92.20	92.40
2349	AMEX	DOG	Mon, Oct 19, 2015	92.84	92.96	92.36	92.36
2348	AMEX	DOG	Fri, Oct 16, 2015	92.72	93.08	92.45	92.48
2347	AMEX	DOG	Thu, Oct 15, 2015	93.92	94.04	92.84	92.84
2346	AMEX	DOG	Wed, Oct 14, 2015	93.32	94.32	93.12	94.08
2345	AMEX	DOG	Tue, Oct 13, 2015	93.56	93.56	92.76	93.28
2344	AMEX	DOG	Mon, Oct 12, 2015	93.12	93.32	92.92	92.96
2343	AMEX	DOG	Fri, Oct 9, 2015	93.20	93.56	93.08	93.24
2342	AMEX	DOG	Thu, Oct 8, 2015	94.40	94.44	93.24	93.42
2341	AMEX	DOG	Wed, Oct 7, 2015	94.24	95.00	93.92	94.20
2340	AMEX	DOG	Tue, Oct 6, 2015	94.96	95.16	94.48	94.88
2339	AMEX	DOG	Mon, Oct 5, 2015	96.00	96.22	94.84	95.04
2338	AMEX	DOG	Fri, Oct 2, 2015	99.28	99.56	96.80	96.84
2337	AMEX	DOG	Thu, Oct 1, 2015	97.76	99.20	97.56	98.04
2336	AMEX	DOG	Wed, Sep 30, 2015	98.36	98.92	97.84	98.00
2335	AMEX	DOG	Tue, Sep 29, 2015	99.64	100.08	98.96	99.48
2334	AMEX	DOG	Mon, Sep 28, 2015	98.36	99.80	98.36	99.64
2333	AMEX	DOG	Fri, Sep 25, 2015	97.28	98.36	96.92	97.80
2332	AMEX	DOG	Thu, Sep 24, 2015	98.92	99.64	98.28	98.48
2331	AMEX	DOG	Wed, Sep 23, 2015	97.64	98.48	97.59	98.02
2330	AMEX	DOG	Tue, Sep 22, 2015	98.00	98.38	97.56	97.76
2329	AMEX	DOG	Mon, Sep 21, 2015	96.88	97.40	96.28	96.68
2328	AMEX	DOG	Fri, Sep 18, 2015	97.24	97.68	96.52	97.52
2327	AMEX	DOG	Thu, Sep 17, 2015	95.40	95.99	93.84	95.80
2326	AMEX	DOG	Wed, Sep 16, 2015	96.04	96.24	95.32	95.48
2325	AMEX	DOG	Tue, Sep 15, 2015	97.32	97.48	95.96	96.24
2324	AMEX	DOG	Mon, Sep 14, 2015	97.24	97.84	97.16	97.64
2323	AMEX	DOG	Fri, Sep 11, 2015	98.20	98.38	97.20	97.28
2322	AMEX	DOG	Thu, Sep 10, 2015	98.48	98.60	97.24	97.96
2321	AMEX	DOG	Wed, Sep 9, 2015	96.00	98.60	95.93	98.36
2320	AMEX	DOG	Tue, Sep 8, 2015	97.76	98.00	96.92	97.00
2319	AMEX	DOG	Fri, Sep 4, 2015	99.28	99.86	98.88	99.40
2318	AMEX	DOG	Thu, Sep 3, 2015	97.40	98.15	96.76	97.76
2317	AMEX	DOG	Wed, Sep 2, 2015	98.32	99.30	97.88	97.88
2316	AMEX	DOG	Tue, Sep 1, 2015	99.24	100.24	98.57	99.80
2315	AMEX	DOG	Mon, Aug 31, 2015	97.00	97.52	96.44	97.04
2314	AMEX	DOG	Fri, Aug 28, 2015	96.72	97.00	96.20	96.44
2313	AMEX	DOG	Thu, Aug 27, 2015	97.24	98.32	96.28	96.28
2312	AMEX	DOG	Wed, Aug 26, 2015	100.08	101.92	98.48	98.52
2311	AMEX	DOG	Tue, Aug 25, 2015	98.20	102.76	98.12	102.56
2310	AMEX	DOG	Mon, Aug 24, 2015	102.84	109.40	98.46	101.44
2309	AMEX	DOG	Fri, Aug 21, 2015	96.00	97.84	95.44	97.80
2308	AMEX	DOG	Thu, Aug 20, 2015	93.80	94.92	93.68	94.92
2307	AMEX	DOG	Wed, Aug 19, 2015	92.68	93.32	92.12	92.96
2306	AMEX	DOG	Tue, Aug 18, 2015	92.22	92.32	91.92	92.20
2305	AMEX	DOG	Mon, Aug 17, 2015	92.84	93.12	91.97	92.00
2304	AMEX	DOG	Fri, Aug 14, 2015	92.80	92.84	92.32	92.40
2303	AMEX	DOG	Thu, Aug 13, 2015	92.84	93.12	92.36	92.76
2302	AMEX	DOG	Wed, Aug 12, 2015	93.60	94.26	92.68	92.80
2301	AMEX	DOG	Tue, Aug 11, 2015	92.60	93.08	92.44	92.84
2300	AMEX	DOG	Mon, Aug 10, 2015	92.52	92.52	91.68	91.76
2299	AMEX	DOG	Fri, Aug 7, 2015	93.04	93.60	92.88	93.04
2298	AMEX	DOG	Thu, Aug 6, 2015	92.16	93.16	92.12	92.80
2297	AMEX	DOG	Wed, Aug 5, 2015	91.96	92.40	91.64	92.26
2296	AMEX	DOG	Tue, Aug 4, 2015	92.04	92.50	91.82	92.24
2295	AMEX	DOG	Mon, Aug 3, 2015	91.44	92.52	91.44	92.04
2294	AMEX	DOG	Fri, Jul 31, 2015	91.00	91.64	91.00	91.56
2293	AMEX	DOG	Thu, Jul 30, 2015	91.44	91.80	91.16	91.24
2292	AMEX	DOG	Wed, Jul 29, 2015	91.68	91.80	91.08	91.26
2291	AMEX	DOG	Tue, Jul 28, 2015	92.56	92.84	91.77	91.84
2290	AMEX	DOG	Mon, Jul 27, 2015	92.80	93.08	92.58	92.81
2289	AMEX	DOG	Fri, Jul 24, 2015	91.28	92.28	91.28	92.16
2288	AMEX	DOG	Thu, Jul 23, 2015	90.80	91.52	90.80	91.36
2287	AMEX	DOG	Wed, Jul 22, 2015	90.72	91.00	90.44	90.76
2286	AMEX	DOG	Tue, Jul 21, 2015	90.12	90.72	90.08	90.40
2285	AMEX	DOG	Mon, Jul 20, 2015	89.52	89.76	89.38	89.56
2284	AMEX	DOG	Fri, Jul 17, 2015	89.72	89.88	89.60	89.68
2283	AMEX	DOG	Thu, Jul 16, 2015	89.36	89.74	89.36	89.46
2282	AMEX	DOG	Wed, Jul 15, 2015	89.80	90.04	89.64	89.82
2281	AMEX	DOG	Tue, Jul 14, 2015	90.24	90.32	89.72	89.82
2280	AMEX	DOG	Mon, Jul 13, 2015	90.52	90.60	90.13	90.28
2279	AMEX	DOG	Fri, Jul 10, 2015	91.48	91.72	91.14	91.32
2278	AMEX	DOG	Thu, Jul 9, 2015	91.48	92.48	91.30	92.40
2277	AMEX	DOG	Wed, Jul 8, 2015	92.00	92.76	91.84	92.57
2276	AMEX	DOG	Tue, Jul 7, 2015	91.64	92.92	91.22	91.24
2275	AMEX	DOG	Mon, Jul 6, 2015	92.28	92.44	91.53	91.72
2274	AMEX	DOG	Thu, Jul 2, 2015	91.24	91.76	91.08	91.56
2273	AMEX	DOG	Wed, Jul 1, 2015	91.32	91.80	91.20	91.40
2272	AMEX	DOG	Tue, Jun 30, 2015	91.64	92.40	91.60	92.20
2271	AMEX	DOG	Mon, Jun 29, 2015	91.36	92.36	91.04	92.24
2270	AMEX	DOG	Fri, Jun 26, 2015	90.52	90.80	90.24	90.56
2269	AMEX	DOG	Thu, Jun 25, 2015	90.12	90.84	90.10	90.84
2268	AMEX	DOG	Wed, Jun 24, 2015	89.84	90.44	89.68	90.40
2267	AMEX	DOG	Tue, Jun 23, 2015	89.60	89.78	89.36	89.64
2266	AMEX	DOG	Mon, Jun 22, 2015	89.72	89.82	89.40	89.68
2265	AMEX	DOG	Fri, Jun 19, 2015	89.96	90.26	89.76	90.24
2264	AMEX	DOG	Thu, Jun 18, 2015	90.32	90.32	89.48	89.80
2263	AMEX	DOG	Wed, Jun 17, 2015	90.60	91.12	90.40	90.66
2262	AMEX	DOG	Tue, Jun 16, 2015	91.40	91.44	90.72	90.80
2261	AMEX	DOG	Mon, Jun 15, 2015	91.52	91.87	91.28	91.36
2260	AMEX	DOG	Fri, Jun 12, 2015	90.48	91.07	90.40	90.84
2259	AMEX	DOG	Thu, Jun 11, 2015	90.08	90.24	89.83	90.16
2258	AMEX	DOG	Wed, Jun 10, 2015	91.32	91.32	90.18	90.44
2257	AMEX	DOG	Tue, Jun 9, 2015	91.60	91.88	91.34	91.80
2256	AMEX	DOG	Mon, Jun 8, 2015	91.20	91.63	91.20	91.58
2255	AMEX	DOG	Fri, Jun 5, 2015	90.92	91.32	90.74	91.20
2254	AMEX	DOG	Thu, Jun 4, 2015	90.40	91.08	90.04	90.92
2253	AMEX	DOG	Wed, Jun 3, 2015	90.04	90.40	89.64	90.04
2252	AMEX	DOG	Tue, Jun 2, 2015	90.40	90.81	90.04	90.40
2251	AMEX	DOG	Mon, Jun 1, 2015	89.96	90.50	89.92	90.30
2250	AMEX	DOG	Fri, May 29, 2015	89.88	90.64	89.88	90.40
2249	AMEX	DOG	Thu, May 28, 2015	89.96	90.16	89.80	89.80
2248	AMEX	DOG	Wed, May 27, 2015	90.12	90.24	89.60	89.72
2247	AMEX	DOG	Tue, May 26, 2015	89.52	90.60	89.52	90.28
2246	AMEX	DOG	Fri, May 22, 2015	89.24	89.48	89.16	89.40
2245	AMEX	DOG	Thu, May 21, 2015	89.28	89.36	89.04	89.12
2244	AMEX	DOG	Wed, May 20, 2015	88.96	89.24	88.88	89.16
2243	AMEX	DOG	Tue, May 19, 2015	89.08	89.32	88.88	89.08
2242	AMEX	DOG	Mon, May 18, 2015	89.32	89.40	89.04	89.16
2241	AMEX	DOG	Fri, May 15, 2015	89.36	89.56	89.29	89.32
2240	AMEX	DOG	Thu, May 14, 2015	89.80	89.84	89.40	89.46
2239	AMEX	DOG	Wed, May 13, 2015	90.32	90.52	90.04	90.36
2238	AMEX	DOG	Tue, May 12, 2015	90.68	91.12	90.14	90.40
2237	AMEX	DOG	Mon, May 11, 2015	89.88	90.28	89.72	90.20
2236	AMEX	DOG	Fri, May 8, 2015	90.20	90.24	89.76	89.88
2235	AMEX	DOG	Thu, May 7, 2015	91.72	91.84	90.94	91.20
2234	AMEX	DOG	Wed, May 6, 2015	90.92	92.20	90.64	91.64
2233	AMEX	DOG	Tue, May 5, 2015	90.64	91.40	90.53	91.32
2232	AMEX	DOG	Mon, May 4, 2015	90.64	90.68	90.28	90.64
2231	AMEX	DOG	Fri, May 1, 2015	91.20	91.32	90.82	90.86
2230	AMEX	DOG	Thu, Apr 30, 2015	90.88	92.12	90.82	91.76
2229	AMEX	DOG	Wed, Apr 29, 2015	90.92	91.20	90.48	90.80
2228	AMEX	DOG	Tue, Apr 28, 2015	90.72	91.40	90.36	90.44
2227	AMEX	DOG	Mon, Apr 27, 2015	90.08	90.84	90.08	90.76
2226	AMEX	DOG	Fri, Apr 24, 2015	90.64	90.92	90.48	90.56
2225	AMEX	DOG	Thu, Apr 23, 2015	91.16	91.20	90.32	90.60
2224	AMEX	DOG	Wed, Apr 22, 2015	91.08	91.56	90.76	90.84
2223	AMEX	DOG	Tue, Apr 21, 2015	90.48	91.36	90.40	91.24
2222	AMEX	DOG	Mon, Apr 20, 2015	91.20	91.24	90.54	90.84
2221	AMEX	DOG	Fri, Apr 17, 2015	91.32	92.29	91.20	91.90
2220	AMEX	DOG	Thu, Apr 16, 2015	90.60	90.72	90.20	90.50
2219	AMEX	DOG	Wed, Apr 15, 2015	90.48	90.68	90.28	90.50
2218	AMEX	DOG	Tue, Apr 14, 2015	91.16	91.56	90.72	90.88
2217	AMEX	DOG	Mon, Apr 13, 2015	90.88	91.20	90.54	91.16
2216	AMEX	DOG	Fri, Apr 10, 2015	91.12	91.36	90.76	90.76
2215	AMEX	DOG	Thu, Apr 9, 2015	91.64	91.96	91.20	91.32
2214	AMEX	DOG	Wed, Apr 8, 2015	91.64	92.00	91.20	91.62
2213	AMEX	DOG	Tue, Apr 7, 2015	91.68	91.76	91.20	91.76
2212	AMEX	DOG	Mon, Apr 6, 2015	92.84	92.96	91.38	91.72
2211	AMEX	DOG	Thu, Apr 2, 2015	92.64	92.80	92.04	92.32
2210	AMEX	DOG	Wed, Apr 1, 2015	92.24	93.26	92.24	92.68
2209	AMEX	DOG	Tue, Mar 31, 2015	91.72	92.28	91.48	92.20
2208	AMEX	DOG	Mon, Mar 30, 2015	91.88	91.88	91.12	91.28
2207	AMEX	DOG	Fri, Mar 27, 2015	92.92	93.08	92.60	92.64
2206	AMEX	DOG	Thu, Mar 26, 2015	93.00	93.33	92.41	92.84
2205	AMEX	DOG	Wed, Mar 25, 2015	91.08	92.64	91.04	92.60
2204	AMEX	DOG	Tue, Mar 24, 2015	90.76	91.16	90.49	91.16
2203	AMEX	DOG	Mon, Mar 23, 2015	90.56	90.64	90.20	90.64
2202	AMEX	DOG	Fri, Mar 20, 2015	90.80	90.96	90.20	90.60
2201	AMEX	DOG	Thu, Mar 19, 2015	91.12	91.52	91.04	91.44
2200	AMEX	DOG	Wed, Mar 18, 2015	92.32	92.78	90.72	90.84
2199	AMEX	DOG	Tue, Mar 17, 2015	91.88	92.32	91.80	91.96
2198	AMEX	DOG	Mon, Mar 16, 2015	92.16	92.16	91.28	91.36
2197	AMEX	DOG	Fri, Mar 13, 2015	92.12	93.19	92.06	92.54
2196	AMEX	DOG	Thu, Mar 12, 2015	92.72	92.76	91.76	91.84
2195	AMEX	DOG	Wed, Mar 11, 2015	92.88	93.26	92.68	93.16
2194	AMEX	DOG	Tue, Mar 10, 2015	92.20	93.04	92.12	93.04
2193	AMEX	DOG	Mon, Mar 9, 2015	92.08	92.08	91.24	91.46
2192	AMEX	DOG	Fri, Mar 6, 2015	91.36	92.28	91.11	92.12
2191	AMEX	DOG	Thu, Mar 5, 2015	90.80	91.04	90.68	90.80
2190	AMEX	DOG	Wed, Mar 4, 2015	90.68	91.28	90.68	91.00
2189	AMEX	DOG	Tue, Mar 3, 2015	90.24	90.76	90.20	90.44
2188	AMEX	DOG	Mon, Mar 2, 2015	90.68	90.68	90.08	90.08
2187	AMEX	DOG	Fri, Feb 27, 2015	90.48	90.84	90.48	90.76
2186	AMEX	DOG	Thu, Feb 26, 2015	90.44	90.72	90.32	90.36
2185	AMEX	DOG	Wed, Feb 25, 2015	90.52	90.62	90.32	90.42
2184	AMEX	DOG	Tue, Feb 24, 2015	90.92	90.96	90.36	90.44
2183	AMEX	DOG	Mon, Feb 23, 2015	91.04	91.24	90.92	90.92
2182	AMEX	DOG	Fri, Feb 20, 2015	91.88	92.18	90.80	90.84
2181	AMEX	DOG	Thu, Feb 19, 2015	91.76	91.94	91.52	91.56
2180	AMEX	DOG	Wed, Feb 18, 2015	91.56	91.72	91.36	91.48
2179	AMEX	DOG	Tue, Feb 17, 2015	91.68	91.84	91.32	91.44
2178	AMEX	DOG	Fri, Feb 13, 2015	91.68	91.82	91.44	91.56
2177	AMEX	DOG	Thu, Feb 12, 2015	92.08	92.20	91.72	91.80
2176	AMEX	DOG	Wed, Feb 11, 2015	92.64	92.92	92.20	92.40
2175	AMEX	DOG	Tue, Feb 10, 2015	92.64	93.12	92.32	92.46
2174	AMEX	DOG	Mon, Feb 9, 2015	93.12	93.40	92.80	93.16
2173	AMEX	DOG	Fri, Feb 6, 2015	92.36	92.96	92.04	92.68
2172	AMEX	DOG	Thu, Feb 5, 2015	93.16	93.20	92.40	92.52
2171	AMEX	DOG	Wed, Feb 4, 2015	93.88	93.92	92.98	93.60
2170	AMEX	DOG	Tue, Feb 3, 2015	94.84	94.85	93.60	93.68
2169	AMEX	DOG	Mon, Feb 2, 2015	96.08	97.11	95.25	95.36
2168	AMEX	DOG	Fri, Jan 30, 2015	95.40	96.48	95.01	96.40
2167	AMEX	DOG	Thu, Jan 29, 2015	96.00	96.60	94.94	95.04
2166	AMEX	DOG	Wed, Jan 28, 2015	94.68	96.28	94.68	96.24
2165	AMEX	DOG	Tue, Jan 27, 2015	95.16	95.72	94.64	95.16
2164	AMEX	DOG	Mon, Jan 26, 2015	93.84	94.24	93.56	93.72
2163	AMEX	DOG	Fri, Jan 23, 2015	93.00	93.72	93.00	93.72
2162	AMEX	DOG	Thu, Jan 22, 2015	94.04	94.72	92.80	92.92
2161	AMEX	DOG	Wed, Jan 21, 2015	94.92	95.20	94.10	94.36
2160	AMEX	DOG	Tue, Jan 20, 2015	94.36	95.48	94.20	94.60
2159	AMEX	DOG	Fri, Jan 16, 2015	95.84	96.10	94.52	94.64
2158	AMEX	DOG	Thu, Jan 15, 2015	94.76	95.78	94.60	95.64
2157	AMEX	DOG	Wed, Jan 14, 2015	95.48	96.00	94.84	95.16
2156	AMEX	DOG	Tue, Jan 13, 2015	93.12	94.76	92.52	94.08
2155	AMEX	DOG	Mon, Jan 12, 2015	93.32	94.36	93.22	93.96
2154	AMEX	DOG	Fri, Jan 9, 2015	92.52	93.72	92.52	93.44
2153	AMEX	DOG	Thu, Jan 8, 2015	93.44	93.45	92.56	92.60
2152	AMEX	DOG	Wed, Jan 7, 2015	94.80	95.08	94.24	94.34
2151	AMEX	DOG	Tue, Jan 6, 2015	94.60	96.08	94.40	95.52
2150	AMEX	DOG	Mon, Jan 5, 2015	93.64	95.00	93.54	94.72
2149	AMEX	DOG	Fri, Jan 2, 2015	92.80	93.64	92.51	93.12
2148	AMEX	DOG	Wed, Dec 31, 2014	92.20	93.20	92.04	93.12
2147	AMEX	DOG	Tue, Dec 30, 2014	92.32	92.48	92.18	92.34
2146	AMEX	DOG	Mon, Dec 29, 2014	92.12	92.12	91.88	92.08
2145	AMEX	DOG	Fri, Dec 26, 2014	91.96	91.96	91.72	91.92
2144	AMEX	DOG	Wed, Dec 24, 2014	92.08	92.16	91.88	92.08
2143	AMEX	DOG	Tue, Dec 23, 2014	92.20	92.24	91.88	92.16
2142	AMEX	DOG	Mon, Dec 22, 2014	93.00	93.00	92.44	92.44
2141	AMEX	DOG	Fri, Dec 19, 2014	93.24	93.60	92.92	93.28
2140	AMEX	DOG	Thu, Dec 18, 2014	94.48	94.84	93.48	93.48
2139	AMEX	DOG	Wed, Dec 17, 2014	97.12	97.20	95.56	95.80
2138	AMEX	DOG	Tue, Dec 16, 2014	97.16	97.44	95.40	97.36
2137	AMEX	DOG	Mon, Dec 15, 2014	95.80	97.16	95.52	96.84
2136	AMEX	DOG	Fri, Dec 12, 2014	95.28	96.22	94.76	96.16
2135	AMEX	DOG	Thu, Dec 11, 2014	94.68	94.72	93.68	94.56
2134	AMEX	DOG	Wed, Dec 10, 2014	93.76	95.08	93.76	94.96
2133	AMEX	DOG	Tue, Dec 9, 2014	94.12	94.44	93.52	93.52
2132	AMEX	DOG	Mon, Dec 8, 2014	93.04	93.54	92.76	93.32
2131	AMEX	DOG	Fri, Dec 5, 2014	92.88	93.00	92.60	92.72
2130	AMEX	DOG	Thu, Dec 4, 2014	93.16	93.52	92.90	93.16
2129	AMEX	DOG	Wed, Dec 3, 2014	93.24	93.32	92.93	93.08
2128	AMEX	DOG	Tue, Dec 2, 2014	93.68	93.68	93.12	93.28
2127	AMEX	DOG	Mon, Dec 1, 2014	93.80	94.08	93.56	93.76
2126	AMEX	DOG	Fri, Nov 28, 2014	93.52	93.64	93.18	93.48
2125	AMEX	DOG	Wed, Nov 26, 2014	93.60	93.73	93.52	93.56
2124	AMEX	DOG	Tue, Nov 25, 2014	93.52	93.76	93.48	93.60
2123	AMEX	DOG	Mon, Nov 24, 2014	93.52	93.76	93.44	93.64
2122	AMEX	DOG	Fri, Nov 21, 2014	93.28	93.92	93.24	93.76
2121	AMEX	DOG	Thu, Nov 20, 2014	94.84	94.84	94.20	94.20
2120	AMEX	DOG	Wed, Nov 19, 2014	94.40	94.72	94.21	94.36
2119	AMEX	DOG	Tue, Nov 18, 2014	94.60	94.60	94.12	94.32
2118	AMEX	DOG	Mon, Nov 17, 2014	94.88	94.88	94.48	94.60
2117	AMEX	DOG	Fri, Nov 14, 2014	94.72	94.80	94.56	94.72
2116	AMEX	DOG	Thu, Nov 13, 2014	94.76	94.80	94.36	94.44
2115	AMEX	DOG	Wed, Nov 12, 2014	95.32	95.32	94.76	94.84
2114	AMEX	DOG	Tue, Nov 11, 2014	94.92	95.06	94.76	94.92
2113	AMEX	DOG	Mon, Nov 10, 2014	95.12	95.28	94.84	94.96
2112	AMEX	DOG	Fri, Nov 7, 2014	95.32	95.56	95.10	95.16
2111	AMEX	DOG	Thu, Nov 6, 2014	95.64	95.88	95.24	95.32
2110	AMEX	DOG	Wed, Nov 5, 2014	95.72	96.16	95.64	95.72
2109	AMEX	DOG	Tue, Nov 4, 2014	96.56	96.86	96.20	96.30
2108	AMEX	DOG	Mon, Nov 3, 2014	96.24	96.52	96.13	96.40
2107	AMEX	DOG	Fri, Oct 31, 2014	96.36	96.68	96.20	96.36
2106	AMEX	DOG	Thu, Oct 30, 2014	98.56	98.56	97.20	97.32
2105	AMEX	DOG	Wed, Oct 29, 2014	98.28	99.10	98.12	98.60
2104	AMEX	DOG	Tue, Oct 28, 2014	99.24	99.40	98.48	98.48
2103	AMEX	DOG	Mon, Oct 27, 2014	99.96	100.10	99.48	99.56
2102	AMEX	DOG	Fri, Oct 24, 2014	100.36	100.58	99.60	99.64
2101	AMEX	DOG	Thu, Oct 23, 2014	100.68	100.68	99.88	100.44
2100	AMEX	DOG	Wed, Oct 22, 2014	100.68	101.78	100.60	101.68
2099	AMEX	DOG	Tue, Oct 21, 2014	101.72	101.92	100.80	100.80
2098	AMEX	DOG	Mon, Oct 20, 2014	103.04	103.08	102.20	102.20
2097	AMEX	DOG	Fri, Oct 17, 2014	102.76	103.12	102.04	102.36
2096	AMEX	DOG	Thu, Oct 16, 2014	105.28	105.48	103.48	104.16
2095	AMEX	DOG	Wed, Oct 15, 2014	104.00	105.72	103.48	103.84
2094	AMEX	DOG	Tue, Oct 14, 2014	102.36	103.08	101.88	102.80
2093	AMEX	DOG	Mon, Oct 13, 2014	101.44	102.84	101.08	102.80
2092	AMEX	DOG	Fri, Oct 10, 2014	100.80	101.42	100.12	101.42
2091	AMEX	DOG	Thu, Oct 9, 2014	99.12	100.80	98.94	100.68
2090	AMEX	DOG	Wed, Oct 8, 2014	100.48	100.80	98.72	98.84
2089	AMEX	DOG	Tue, Oct 7, 2014	99.40	100.48	99.30	100.46
2088	AMEX	DOG	Mon, Oct 6, 2014	98.40	99.24	98.25	98.88
2087	AMEX	DOG	Fri, Oct 3, 2014	99.28	99.62	98.68	98.80
2086	AMEX	DOG	Thu, Oct 2, 2014	100.24	100.80	99.68	100.08
2085	AMEX	DOG	Wed, Oct 1, 2014	98.76	100.16	98.76	100.02
2084	AMEX	DOG	Tue, Sep 30, 2014	98.48	98.80	98.04	98.64
2083	AMEX	DOG	Mon, Sep 29, 2014	99.16	99.32	98.37	98.52
2082	AMEX	DOG	Fri, Sep 26, 2014	98.92	99.00	98.08	98.28
2081	AMEX	DOG	Thu, Sep 25, 2014	97.92	99.24	97.88	99.20
2080	AMEX	DOG	Wed, Sep 24, 2014	98.60	98.75	97.64	97.72
2079	AMEX	DOG	Tue, Sep 23, 2014	98.28	98.64	97.96	98.56
2078	AMEX	DOG	Mon, Sep 22, 2014	97.40	98.04	97.40	97.96
2077	AMEX	DOG	Fri, Sep 19, 2014	96.96	97.50	96.96	97.32
2076	AMEX	DOG	Thu, Sep 18, 2014	97.88	97.92	97.40	97.52
2075	AMEX	DOG	Wed, Sep 17, 2014	98.16	98.40	97.76	98.10
2074	AMEX	DOG	Tue, Sep 16, 2014	99.08	99.08	98.04	98.24
2073	AMEX	DOG	Mon, Sep 15, 2014	99.00	99.28	98.72	98.86
2072	AMEX	DOG	Fri, Sep 12, 2014	98.88	99.36	98.78	99.08
2071	AMEX	DOG	Thu, Sep 11, 2014	99.16	99.16	98.72	98.76
2070	AMEX	DOG	Wed, Sep 10, 2014	98.96	99.23	98.56	98.64
2069	AMEX	DOG	Tue, Sep 9, 2014	98.64	99.12	98.60	98.96
2068	AMEX	DOG	Mon, Sep 8, 2014	98.48	98.64	98.28	98.44
2067	AMEX	DOG	Fri, Sep 5, 2014	98.72	99.04	98.32	98.34
2066	AMEX	DOG	Thu, Sep 4, 2014	98.52	98.96	98.16	98.72
2065	AMEX	DOG	Wed, Sep 3, 2014	98.28	98.76	98.22	98.68
2064	AMEX	DOG	Tue, Sep 2, 2014	98.48	99.00	98.48	98.64
2063	AMEX	DOG	Fri, Aug 29, 2014	98.52	98.92	98.52	98.56
2062	AMEX	DOG	Thu, Aug 28, 2014	98.84	99.04	98.56	98.64
2061	AMEX	DOG	Wed, Aug 27, 2014	98.40	98.68	98.40	98.52
2060	AMEX	DOG	Tue, Aug 26, 2014	98.56	98.62	98.28	98.56
2059	AMEX	DOG	Mon, Aug 25, 2014	98.76	98.84	98.48	98.72
2058	AMEX	DOG	Fri, Aug 22, 2014	99.04	99.28	98.80	99.19
2057	AMEX	DOG	Thu, Aug 21, 2014	99.20	99.28	98.80	99.00
2056	AMEX	DOG	Wed, Aug 20, 2014	99.84	99.84	99.24	99.36
2055	AMEX	DOG	Tue, Aug 19, 2014	99.92	100.08	99.68	99.76
2054	AMEX	DOG	Mon, Aug 18, 2014	100.76	100.76	100.20	100.24
2053	AMEX	DOG	Fri, Aug 15, 2014	100.68	101.84	100.62	101.31
2052	AMEX	DOG	Thu, Aug 14, 2014	101.32	101.44	101.04	101.04
2051	AMEX	DOG	Wed, Aug 13, 2014	101.76	101.85	101.31	101.44
2050	AMEX	DOG	Tue, Aug 12, 2014	102.12	102.28	101.88	102.04
2049	AMEX	DOG	Mon, Aug 11, 2014	101.72	102.04	101.60	102.00
2048	AMEX	DOG	Fri, Aug 8, 2014	103.20	103.35	102.08	102.14
2047	AMEX	DOG	Thu, Aug 7, 2014	102.48	103.52	102.42	103.28
2046	AMEX	DOG	Wed, Aug 6, 2014	103.36	103.40	102.54	102.84
2045	AMEX	DOG	Tue, Aug 5, 2014	102.44	103.40	102.32	103.04
2044	AMEX	DOG	Mon, Aug 4, 2014	102.48	102.92	101.96	102.14
2043	AMEX	DOG	Fri, Aug 1, 2014	102.52	102.96	102.12	102.68
2042	AMEX	DOG	Thu, Jul 31, 2014	101.00	102.16	100.92	102.16
2041	AMEX	DOG	Wed, Jul 30, 2014	99.80	100.68	99.68	100.32
2040	AMEX	DOG	Tue, Jul 29, 2014	99.48	100.12	99.28	100.12
2039	AMEX	DOG	Mon, Jul 28, 2014	99.88	100.32	99.60	99.72
2038	AMEX	DOG	Fri, Jul 25, 2014	99.52	100.08	99.52	99.88
2037	AMEX	DOG	Thu, Jul 24, 2014	99.00	99.28	98.96	99.16
2036	AMEX	DOG	Wed, Jul 23, 2014	98.92	99.27	98.92	99.12
2035	AMEX	DOG	Tue, Jul 22, 2014	99.12	99.16	98.88	98.96
2034	AMEX	DOG	Mon, Jul 21, 2014	99.36	99.76	99.20	99.36
2033	AMEX	DOG	Fri, Jul 18, 2014	99.48	99.60	99.02	99.10
2032	AMEX	DOG	Thu, Jul 17, 2014	99.08	99.84	98.80	99.84
2031	AMEX	DOG	Wed, Jul 16, 2014	98.96	99.20	98.88	98.92
2030	AMEX	DOG	Tue, Jul 15, 2014	99.28	99.64	99.04	99.36
2029	AMEX	DOG	Mon, Jul 14, 2014	99.48	99.55	99.24	99.40
2028	AMEX	DOG	Fri, Jul 11, 2014	100.32	100.55	100.04	100.04
2027	AMEX	DOG	Thu, Jul 10, 2014	100.84	100.92	100.00	100.16
2026	AMEX	DOG	Wed, Jul 9, 2014	100.08	100.24	99.76	99.84
2025	AMEX	DOG	Tue, Jul 8, 2014	99.80	100.51	99.80	100.28
2024	AMEX	DOG	Mon, Jul 7, 2014	99.64	99.88	99.60	99.72
2023	AMEX	DOG	Thu, Jul 3, 2014	99.72	99.72	99.36	99.44
2022	AMEX	DOG	Wed, Jul 2, 2014	100.04	100.08	99.92	99.96
2021	AMEX	DOG	Tue, Jul 1, 2014	100.64	100.64	99.80	100.08
2020	AMEX	DOG	Mon, Jun 30, 2014	100.84	101.01	100.60	100.88
2019	AMEX	DOG	Fri, Jun 27, 2014	100.92	101.20	100.68	100.72
2018	AMEX	DOG	Thu, Jun 26, 2014	100.60	101.36	100.60	100.80
2017	AMEX	DOG	Wed, Jun 25, 2014	101.08	101.12	100.52	100.60
2016	AMEX	DOG	Tue, Jun 24, 2014	100.36	101.04	100.04	100.92
2015	AMEX	DOG	Mon, Jun 23, 2014	100.20	100.48	100.20	100.28
2014	AMEX	DOG	Fri, Jun 20, 2014	100.12	100.24	100.00	100.12
2013	AMEX	DOG	Thu, Jun 19, 2014	100.40	100.72	100.32	100.40
2012	AMEX	DOG	Wed, Jun 18, 2014	101.04	101.36	100.40	100.48
2011	AMEX	DOG	Tue, Jun 17, 2014	101.40	101.44	100.92	100.96
2010	AMEX	DOG	Mon, Jun 16, 2014	101.40	101.56	101.07	101.16
2009	AMEX	DOG	Fri, Jun 13, 2014	101.32	101.60	101.12	101.26
2008	AMEX	DOG	Thu, Jun 12, 2014	100.88	101.64	100.84	101.48
2007	AMEX	DOG	Wed, Jun 11, 2014	100.64	101.00	100.60	100.88
2006	AMEX	DOG	Tue, Jun 10, 2014	100.40	100.56	100.24	100.24
2005	AMEX	DOG	Mon, Jun 9, 2014	100.40	100.44	100.12	100.28
2004	AMEX	DOG	Fri, Jun 6, 2014	100.68	100.76	100.40	100.44
2003	AMEX	DOG	Thu, Jun 5, 2014	101.40	101.72	100.88	100.92
2002	AMEX	DOG	Wed, Jun 4, 2014	101.76	101.96	101.52	101.60
2001	AMEX	DOG	Tue, Jun 3, 2014	101.72	101.84	101.58	101.68
2000	AMEX	DOG	Mon, Jun 2, 2014	101.56	101.92	101.44	101.56
1999	AMEX	DOG	Fri, May 30, 2014	101.92	102.12	101.68	101.72
1998	AMEX	DOG	Thu, May 29, 2014	102.04	102.28	101.84	101.88
1997	AMEX	DOG	Wed, May 28, 2014	102.00	102.32	102.00	102.24
1996	AMEX	DOG	Tue, May 27, 2014	102.08	102.20	101.92	102.04
1995	AMEX	DOG	Fri, May 23, 2014	102.80	102.82	102.40	102.40
1994	AMEX	DOG	Thu, May 22, 2014	102.96	103.16	102.72	102.88
1993	AMEX	DOG	Wed, May 21, 2014	103.64	103.68	102.92	102.96
1992	AMEX	DOG	Tue, May 20, 2014	103.16	104.20	103.16	103.93
1991	AMEX	DOG	Mon, May 19, 2014	103.56	103.56	103.04	103.08
1990	AMEX	DOG	Fri, May 16, 2014	103.52	103.76	103.20	103.28
1989	AMEX	DOG	Thu, May 15, 2014	102.76	103.88	102.74	103.48
1988	AMEX	DOG	Wed, May 14, 2014	101.96	102.68	101.96	102.60
1987	AMEX	DOG	Tue, May 13, 2014	102.00	102.08	101.84	102.00
1986	AMEX	DOG	Mon, May 12, 2014	102.44	102.46	102.08	102.12
1985	AMEX	DOG	Fri, May 9, 2014	103.12	103.36	102.80	102.84
1984	AMEX	DOG	Thu, May 8, 2014	103.24	103.36	102.62	103.12
1983	AMEX	DOG	Wed, May 7, 2014	103.60	104.28	103.24	103.28
1982	AMEX	DOG	Tue, May 6, 2014	103.56	104.12	103.56	104.12
1981	AMEX	DOG	Mon, May 5, 2014	103.96	104.32	103.20	103.32
1980	AMEX	DOG	Fri, May 2, 2014	103.20	103.60	102.80	103.48
1979	AMEX	DOG	Thu, May 1, 2014	103.16	103.40	102.88	103.18
1978	AMEX	DOG	Wed, Apr 30, 2014	103.40	103.44	102.92	103.04
1977	AMEX	DOG	Tue, Apr 29, 2014	103.60	103.63	103.16	103.30
1976	AMEX	DOG	Mon, Apr 28, 2014	103.88	104.72	103.53	103.86
1975	AMEX	DOG	Fri, Apr 25, 2014	103.96	104.60	103.88	104.40
1974	AMEX	DOG	Thu, Apr 24, 2014	103.36	103.84	103.28	103.56
1973	AMEX	DOG	Wed, Apr 23, 2014	103.36	103.68	103.36	103.56
1972	AMEX	DOG	Tue, Apr 22, 2014	103.76	103.84	103.17	103.48
1971	AMEX	DOG	Mon, Apr 21, 2014	104.08	104.16	103.80	103.94
1970	AMEX	DOG	Thu, Apr 17, 2014	104.28	104.40	103.89	104.16
1969	AMEX	DOG	Wed, Apr 16, 2014	104.48	104.72	104.08	104.08
1968	AMEX	DOG	Tue, Apr 15, 2014	105.64	106.44	105.10	105.16
1967	AMEX	DOG	Mon, Apr 14, 2014	106.00	106.52	105.62	105.72
1966	AMEX	DOG	Fri, Apr 11, 2014	106.32	106.80	105.88	106.72
1965	AMEX	DOG	Thu, Apr 10, 2014	104.04	105.92	103.96	105.76
1964	AMEX	DOG	Wed, Apr 9, 2014	104.80	105.16	104.08	104.08
1963	AMEX	DOG	Tue, Apr 8, 2014	105.48	105.76	105.01	105.26
1962	AMEX	DOG	Mon, Apr 7, 2014	104.48	105.40	104.24	105.36
1961	AMEX	DOG	Fri, Apr 4, 2014	102.92	104.46	102.88	104.28
1960	AMEX	DOG	Thu, Apr 3, 2014	103.12	103.56	103.09	103.32
1959	AMEX	DOG	Wed, Apr 2, 2014	103.40	103.72	103.22	103.34
1958	AMEX	DOG	Tue, Apr 1, 2014	103.76	103.84	103.36	103.60
1957	AMEX	DOG	Mon, Mar 31, 2014	104.40	104.40	103.92	104.06
1956	AMEX	DOG	Fri, Mar 28, 2014	105.16	105.32	104.36	104.96
1955	AMEX	DOG	Thu, Mar 27, 2014	105.40	105.80	105.08	105.32
1954	AMEX	DOG	Wed, Mar 26, 2014	104.16	105.28	104.04	105.28
1953	AMEX	DOG	Tue, Mar 25, 2014	104.68	105.16	104.44	104.64
1952	AMEX	DOG	Mon, Mar 24, 2014	104.84	105.68	104.60	105.24
1951	AMEX	DOG	Fri, Mar 21, 2014	104.56	105.16	104.08	105.12
1950	AMEX	DOG	Thu, Mar 20, 2014	105.80	106.06	104.76	104.84
1949	AMEX	DOG	Wed, Mar 19, 2014	104.96	106.24	104.70	105.60
1948	AMEX	DOG	Tue, Mar 18, 2014	105.28	105.36	104.68	104.88
1947	AMEX	DOG	Mon, Mar 17, 2014	106.16	106.20	105.32	105.52
1946	AMEX	DOG	Fri, Mar 14, 2014	106.60	106.80	106.04	106.72
1945	AMEX	DOG	Thu, Mar 13, 2014	104.68	106.56	104.48	106.40
1944	AMEX	DOG	Wed, Mar 12, 2014	105.34	105.44	104.76	104.94
1943	AMEX	DOG	Tue, Mar 11, 2014	104.36	105.04	104.20	104.92
1942	AMEX	DOG	Mon, Mar 10, 2014	104.48	105.04	104.43	104.48
1941	AMEX	DOG	Fri, Mar 7, 2014	104.04	104.60	103.96	104.32
1940	AMEX	DOG	Thu, Mar 6, 2014	104.60	104.68	104.32	104.48
1939	AMEX	DOG	Wed, Mar 5, 2014	104.68	105.00	104.68	104.92
1938	AMEX	DOG	Tue, Mar 4, 2014	105.04	105.12	104.52	104.72
1937	AMEX	DOG	Mon, Mar 3, 2014	106.16	106.76	105.84	106.20
1936	AMEX	DOG	Fri, Feb 28, 2014	105.48	105.84	104.69	105.20
1935	AMEX	DOG	Thu, Feb 27, 2014	106.04	106.28	105.52	105.52
1934	AMEX	DOG	Wed, Feb 26, 2014	106.04	106.32	105.68	106.00
1933	AMEX	DOG	Tue, Feb 25, 2014	106.00	106.40	105.72	106.20
1932	AMEX	DOG	Mon, Feb 24, 2014	106.52	106.53	105.36	106.08
1931	AMEX	DOG	Fri, Feb 21, 2014	106.48	106.76	106.12	106.68
1930	AMEX	DOG	Thu, Feb 20, 2014	107.08	107.36	106.32	106.48
1929	AMEX	DOG	Wed, Feb 19, 2014	106.76	107.23	105.96	107.16
1928	AMEX	DOG	Tue, Feb 18, 2014	106.40	106.72	106.35	106.54
1927	AMEX	DOG	Fri, Feb 14, 2014	107.80	107.80	106.31	106.46
1926	AMEX	DOG	Thu, Feb 13, 2014	108.40	108.48	107.20	107.28
1925	AMEX	DOG	Wed, Feb 12, 2014	107.52	107.99	107.21	107.64
1924	AMEX	DOG	Tue, Feb 11, 2014	108.88	108.92	107.44	107.76
1923	AMEX	DOG	Mon, Feb 10, 2014	109.04	109.48	109.00	109.04
1922	AMEX	DOG	Fri, Feb 7, 2014	109.92	110.24	109.04	109.04
1921	AMEX	DOG	Thu, Feb 6, 2014	111.24	111.28	110.20	110.24
1920	AMEX	DOG	Wed, Feb 5, 2014	112.00	112.43	111.40	111.72
1919	AMEX	DOG	Tue, Feb 4, 2014	111.88	112.32	111.43	111.72
1918	AMEX	DOG	Mon, Feb 3, 2014	110.00	112.31	109.86	112.20
1917	AMEX	DOG	Fri, Jan 31, 2014	110.20	110.48	109.20	109.92
1916	AMEX	DOG	Thu, Jan 30, 2014	108.84	109.44	108.48	108.92
1915	AMEX	DOG	Wed, Jan 29, 2014	109.28	109.88	108.85	109.64
1914	AMEX	DOG	Tue, Jan 28, 2014	108.68	108.80	108.24	108.36
1913	AMEX	DOG	Mon, Jan 27, 2014	108.56	109.36	108.28	108.97
1912	AMEX	DOG	Fri, Jan 24, 2014	107.28	108.68	107.12	108.64
1911	AMEX	DOG	Thu, Jan 23, 2014	106.20	107.00	106.16	106.60
1910	AMEX	DOG	Wed, Jan 22, 2014	105.24	105.76	105.24	105.48
1909	AMEX	DOG	Tue, Jan 21, 2014	104.44	105.88	104.44	105.28
1908	AMEX	DOG	Fri, Jan 17, 2014	105.24	105.36	104.73	105.04
1907	AMEX	DOG	Thu, Jan 16, 2014	105.12	105.50	105.04	105.20
1906	AMEX	DOG	Wed, Jan 15, 2014	105.44	105.48	104.72	104.88
1905	AMEX	DOG	Tue, Jan 14, 2014	106.08	106.28	105.56	105.56
1904	AMEX	DOG	Mon, Jan 13, 2014	105.32	106.44	105.09	106.32
1903	AMEX	DOG	Fri, Jan 10, 2014	104.92	105.56	104.84	105.16
1902	AMEX	DOG	Thu, Jan 9, 2014	104.60	105.55	104.60	105.12
1901	AMEX	DOG	Wed, Jan 8, 2014	104.84	105.32	104.72	105.00
1900	AMEX	DOG	Tue, Jan 7, 2014	104.84	104.84	104.44	104.64
1899	AMEX	DOG	Mon, Jan 6, 2014	104.68	105.44	104.68	105.32
1898	AMEX	DOG	Fri, Jan 3, 2014	105.04	105.24	104.72	105.04
1897	AMEX	DOG	Thu, Jan 2, 2014	104.80	105.36	104.66	105.20
1896	AMEX	DOG	Tue, Dec 31, 2013	104.68	104.79	104.36	104.44
1895	AMEX	DOG	Mon, Dec 30, 2013	104.92	105.04	104.84	104.92
1894	AMEX	DOG	Fri, Dec 27, 2013	104.80	105.16	104.76	105.06
1893	AMEX	DOG	Thu, Dec 26, 2013	105.52	105.60	105.00	105.01
1892	AMEX	DOG	Tue, Dec 24, 2013	106.12	106.14	105.80	105.88
1891	AMEX	DOG	Mon, Dec 23, 2013	106.20	106.36	106.04	106.20
1890	AMEX	DOG	Fri, Dec 20, 2013	106.80	106.88	106.28	106.56
1889	AMEX	DOG	Thu, Dec 19, 2013	107.24	107.35	106.88	107.00
1888	AMEX	DOG	Wed, Dec 18, 2013	108.84	109.60	107.04	107.08
1887	AMEX	DOG	Tue, Dec 17, 2013	108.80	109.38	108.80	109.08
1886	AMEX	DOG	Mon, Dec 16, 2013	109.40	109.45	108.72	109.04
1885	AMEX	DOG	Fri, Dec 13, 2013	110.04	110.20	109.68	109.92
1884	AMEX	DOG	Thu, Dec 12, 2013	109.54	110.28	109.37	110.04
1883	AMEX	DOG	Wed, Dec 11, 2013	108.44	109.52	108.40	109.40
1882	AMEX	DOG	Tue, Dec 10, 2013	108.48	108.56	108.20	108.50
1881	AMEX	DOG	Mon, Dec 9, 2013	108.24	108.24	107.93	108.18
1880	AMEX	DOG	Fri, Dec 6, 2013	108.64	108.92	108.20	108.20
1879	AMEX	DOG	Thu, Dec 5, 2013	109.40	109.72	109.14	109.62
1878	AMEX	DOG	Wed, Dec 4, 2013	109.44	109.84	108.72	109.16
1877	AMEX	DOG	Tue, Dec 3, 2013	108.84	109.40	108.64	109.04
1876	AMEX	DOG	Mon, Dec 2, 2013	107.84	108.56	107.81	108.42
1875	AMEX	DOG	Fri, Nov 29, 2013	107.60	107.96	107.32	107.88
1874	AMEX	DOG	Wed, Nov 27, 2013	107.84	108.12	107.72	107.84
1873	AMEX	DOG	Tue, Nov 26, 2013	108.00	108.08	107.73	108.00
1872	AMEX	DOG	Mon, Nov 25, 2013	107.88	108.17	107.81	108.04
1871	AMEX	DOG	Fri, Nov 22, 2013	108.56	108.72	108.12	108.14
1870	AMEX	DOG	Thu, Nov 21, 2013	108.84	108.96	108.48	108.50
1869	AMEX	DOG	Wed, Nov 20, 2013	108.72	109.55	108.51	109.26
1868	AMEX	DOG	Tue, Nov 19, 2013	108.68	109.00	108.45	108.86
1867	AMEX	DOG	Mon, Nov 18, 2013	108.60	109.04	108.44	108.84
1866	AMEX	DOG	Fri, Nov 15, 2013	109.40	109.44	108.92	108.95
1865	AMEX	DOG	Thu, Nov 14, 2013	109.92	110.04	109.45	109.48
1864	AMEX	DOG	Wed, Nov 13, 2013	111.12	111.12	109.92	109.93
1863	AMEX	DOG	Tue, Nov 12, 2013	110.42	110.80	110.20	110.52
1862	AMEX	DOG	Mon, Nov 11, 2013	110.52	110.56	110.24	110.32
1861	AMEX	DOG	Fri, Nov 8, 2013	111.68	111.72	110.36	110.36
1860	AMEX	DOG	Thu, Nov 7, 2013	110.28	111.67	110.20	111.56
1859	AMEX	DOG	Wed, Nov 6, 2013	111.12	111.20	110.60	110.60
1858	AMEX	DOG	Tue, Nov 5, 2013	111.96	112.28	111.38	111.60
1857	AMEX	DOG	Mon, Nov 4, 2013	111.28	111.80	111.24	111.44
1856	AMEX	DOG	Fri, Nov 1, 2013	111.76	112.13	111.44	111.60
1855	AMEX	DOG	Thu, Oct 31, 2013	111.72	112.16	111.36	112.04
1854	AMEX	DOG	Wed, Oct 30, 2013	111.00	111.92	110.89	111.64
1853	AMEX	DOG	Tue, Oct 29, 2013	111.72	111.80	111.16	111.20
1852	AMEX	DOG	Mon, Oct 28, 2013	112.08	112.20	111.76	111.92
1851	AMEX	DOG	Fri, Oct 25, 2013	112.28	112.40	112.00	112.00
1850	AMEX	DOG	Thu, Oct 24, 2013	112.88	112.88	112.24	112.40
1849	AMEX	DOG	Wed, Oct 23, 2013	113.16	113.44	112.98	113.16
1848	AMEX	DOG	Tue, Oct 22, 2013	112.96	113.12	112.36	112.72
1847	AMEX	DOG	Mon, Oct 21, 2013	113.24	113.48	113.16	113.32
1846	AMEX	DOG	Fri, Oct 18, 2013	113.20	113.77	113.12	113.28
1845	AMEX	DOG	Thu, Oct 17, 2013	114.52	114.52	113.40	113.48
1844	AMEX	DOG	Wed, Oct 16, 2013	114.32	114.40	113.44	113.52
1843	AMEX	DOG	Tue, Oct 15, 2013	114.24	115.08	114.08	115.08
1842	AMEX	DOG	Mon, Oct 14, 2013	115.28	115.36	113.98	114.00
1841	AMEX	DOG	Fri, Oct 11, 2013	115.48	115.60	114.52	114.52
1840	AMEX	DOG	Thu, Oct 10, 2013	116.92	116.92	115.36	115.36
1839	AMEX	DOG	Wed, Oct 9, 2013	118.08	118.68	117.56	117.92
1838	AMEX	DOG	Tue, Oct 8, 2013	117.08	118.24	116.96	118.20
1837	AMEX	DOG	Mon, Oct 7, 2013	117.00	117.12	116.41	117.00
1836	AMEX	DOG	Fri, Oct 4, 2013	116.52	116.75	115.86	115.92
1835	AMEX	DOG	Thu, Oct 3, 2013	115.80	116.92	115.76	116.52
1834	AMEX	DOG	Wed, Oct 2, 2013	115.60	116.20	115.48	115.60
1833	AMEX	DOG	Tue, Oct 1, 2013	115.52	115.72	114.96	115.08
1832	AMEX	DOG	Mon, Sep 30, 2013	115.76	115.96	115.16	115.56
1831	AMEX	DOG	Fri, Sep 27, 2013	114.56	114.96	114.48	114.68
1830	AMEX	DOG	Thu, Sep 26, 2013	114.24	114.44	113.64	114.08
1829	AMEX	DOG	Wed, Sep 25, 2013	113.92	114.68	113.80	114.48
1828	AMEX	DOG	Tue, Sep 24, 2013	113.56	114.12	113.32	114.00
1827	AMEX	DOG	Mon, Sep 23, 2013	113.28	113.80	113.12	113.56
1826	AMEX	DOG	Fri, Sep 20, 2013	111.88	113.04	111.74	113.04
1825	AMEX	DOG	Thu, Sep 19, 2013	111.48	111.96	111.44	111.88
1824	AMEX	DOG	Wed, Sep 18, 2013	112.72	113.08	111.36	111.56
1823	AMEX	DOG	Tue, Sep 17, 2013	112.88	112.88	112.48	112.64
1822	AMEX	DOG	Mon, Sep 16, 2013	112.56	113.07	112.48	112.84
1821	AMEX	DOG	Fri, Sep 13, 2013	114.12	114.20	113.73	113.80
1820	AMEX	DOG	Thu, Sep 12, 2013	114.08	114.52	114.04	114.42
1819	AMEX	DOG	Wed, Sep 11, 2013	115.28	115.28	114.20	114.20
1818	AMEX	DOG	Tue, Sep 10, 2013	115.48	115.76	115.20	115.20
1817	AMEX	DOG	Mon, Sep 9, 2013	117.08	117.08	116.08	116.24
1816	AMEX	DOG	Fri, Sep 6, 2013	117.00	118.40	116.68	117.40
1815	AMEX	DOG	Thu, Sep 5, 2013	117.36	117.40	116.92	117.32
1814	AMEX	DOG	Wed, Sep 4, 2013	118.24	118.44	117.14	117.36
1813	AMEX	DOG	Tue, Sep 3, 2013	117.64	118.60	117.36	118.24
1812	AMEX	DOG	Fri, Aug 30, 2013	117.88	118.72	117.88	118.48
1811	AMEX	DOG	Thu, Aug 29, 2013	118.24	118.40	117.52	118.16
1810	AMEX	DOG	Wed, Aug 28, 2013	118.80	118.80	117.96	118.28
1809	AMEX	DOG	Tue, Aug 27, 2013	118.24	118.80	117.75	118.68
1808	AMEX	DOG	Mon, Aug 26, 2013	116.84	117.36	116.56	117.32
1807	AMEX	DOG	Fri, Aug 23, 2013	117.04	117.52	116.72	116.92
1806	AMEX	DOG	Thu, Aug 22, 2013	117.64	117.72	117.05	117.28
1805	AMEX	DOG	Wed, Aug 21, 2013	117.20	117.96	116.84	117.76
1804	AMEX	DOG	Tue, Aug 20, 2013	116.88	117.08	116.44	116.92
1803	AMEX	DOG	Mon, Aug 19, 2013	116.52	117.00	116.20	117.00
1802	AMEX	DOG	Fri, Aug 16, 2013	116.36	116.60	115.99	116.44
1801	AMEX	DOG	Thu, Aug 15, 2013	115.52	116.32	115.52	116.20
1800	AMEX	DOG	Wed, Aug 14, 2013	113.84	114.72	113.76	114.60
1799	AMEX	DOG	Tue, Aug 13, 2013	113.72	114.56	113.36	113.76
1798	AMEX	DOG	Mon, Aug 12, 2013	114.48	114.56	113.88	114.04
1797	AMEX	DOG	Fri, Aug 9, 2013	113.72	114.59	113.40	113.96
1796	AMEX	DOG	Thu, Aug 8, 2013	113.04	114.08	113.00	113.48
1795	AMEX	DOG	Wed, Aug 7, 2013	113.88	114.08	113.60	113.72
1794	AMEX	DOG	Tue, Aug 6, 2013	113.12	113.76	113.08	113.48
1793	AMEX	DOG	Mon, Aug 5, 2013	112.68	112.97	112.64	112.76
1792	AMEX	DOG	Fri, Aug 2, 2013	113.04	113.16	112.48	112.52
1791	AMEX	DOG	Thu, Aug 1, 2013	112.72	112.88	112.53	112.68
1790	AMEX	DOG	Wed, Jul 31, 2013	113.24	113.64	112.60	113.52
1789	AMEX	DOG	Tue, Jul 30, 2013	113.04	113.76	112.96	113.48
1788	AMEX	DOG	Mon, Jul 29, 2013	113.52	113.76	113.31	113.36
1787	AMEX	DOG	Fri, Jul 26, 2013	113.80	114.36	113.24	113.28
1786	AMEX	DOG	Thu, Jul 25, 2013	113.80	113.94	113.20	113.28
1785	AMEX	DOG	Wed, Jul 24, 2013	112.84	113.68	112.84	113.36
1784	AMEX	DOG	Tue, Jul 23, 2013	112.92	113.36	112.92	113.16
1783	AMEX	DOG	Mon, Jul 22, 2013	113.28	113.56	113.08	113.32
1782	AMEX	DOG	Fri, Jul 19, 2013	113.52	113.72	113.36	113.40
1781	AMEX	DOG	Thu, Jul 18, 2013	113.56	113.64	113.00	113.28
1780	AMEX	DOG	Wed, Jul 17, 2013	113.84	114.16	113.68	113.92
1779	AMEX	DOG	Tue, Jul 16, 2013	113.92	114.32	113.80	114.12
1778	AMEX	DOG	Mon, Jul 15, 2013	113.92	114.04	113.64	113.80
1777	AMEX	DOG	Fri, Jul 12, 2013	114.00	114.36	113.76	114.12
1776	AMEX	DOG	Thu, Jul 11, 2013	114.08	114.52	113.88	113.96
1775	AMEX	DOG	Wed, Jul 10, 2013	115.28	115.56	114.92	115.32
1774	AMEX	DOG	Tue, Jul 9, 2013	115.28	115.66	115.12	115.24
1773	AMEX	DOG	Mon, Jul 8, 2013	116.04	116.08	115.52	115.88
1772	AMEX	DOG	Fri, Jul 5, 2013	116.88	117.88	116.56	116.56
1771	AMEX	DOG	Wed, Jul 3, 2013	118.72	118.80	117.48	117.76
1770	AMEX	DOG	Tue, Jul 2, 2013	118.12	118.68	117.28	118.24
1769	AMEX	DOG	Mon, Jul 1, 2013	117.88	118.04	117.01	117.92
1768	AMEX	DOG	Fri, Jun 28, 2013	117.96	118.60	117.44	118.50
1767	AMEX	DOG	Thu, Jun 27, 2013	117.68	117.76	117.12	117.56
1766	AMEX	DOG	Wed, Jun 26, 2013	118.92	119.08	118.20	118.44
1765	AMEX	DOG	Tue, Jun 25, 2013	119.60	120.16	119.20	119.68
1764	AMEX	DOG	Mon, Jun 24, 2013	120.52	121.44	119.60	120.52
1763	AMEX	DOG	Fri, Jun 21, 2013	119.12	120.36	118.92	119.40
1762	AMEX	DOG	Thu, Jun 20, 2013	118.04	119.92	117.92	119.68
1761	AMEX	DOG	Wed, Jun 19, 2013	115.60	116.96	115.40	116.96
1760	AMEX	DOG	Tue, Jun 18, 2013	116.32	116.32	115.28	115.44
1759	AMEX	DOG	Mon, Jun 17, 2013	116.64	117.00	115.85	116.48
1758	AMEX	DOG	Fri, Jun 14, 2013	116.60	117.56	116.29	117.36
1757	AMEX	DOG	Thu, Jun 13, 2013	118.12	118.28	116.32	116.55
1756	AMEX	DOG	Wed, Jun 12, 2013	116.24	118.08	116.12	118.04
1755	AMEX	DOG	Tue, Jun 11, 2013	117.12	117.32	116.12	117.08
1754	AMEX	DOG	Mon, Jun 10, 2013	115.72	116.36	115.68	116.12
1753	AMEX	DOG	Fri, Jun 7, 2013	117.08	117.44	116.08	116.08
1752	AMEX	DOG	Thu, Jun 6, 2013	118.52	119.28	117.76	117.76
1751	AMEX	DOG	Wed, Jun 5, 2013	117.12	118.52	116.91	118.40
1750	AMEX	DOG	Tue, Jun 4, 2013	116.32	117.32	115.84	116.76
1749	AMEX	DOG	Mon, Jun 3, 2013	116.80	117.16	116.20	116.20
1748	AMEX	DOG	Fri, May 31, 2013	116.04	117.20	115.20	117.20
1747	AMEX	DOG	Thu, May 30, 2013	115.84	116.04	115.16	115.64
1746	AMEX	DOG	Wed, May 29, 2013	115.76	116.44	115.56	115.88
1745	AMEX	DOG	Tue, May 28, 2013	114.84	115.32	114.24	115.12
1744	AMEX	DOG	Fri, May 24, 2013	116.44	116.72	115.88	115.95
1743	AMEX	DOG	Thu, May 23, 2013	116.76	116.84	115.56	115.92
1742	AMEX	DOG	Wed, May 22, 2013	115.20	116.26	114.16	115.96
1741	AMEX	DOG	Tue, May 21, 2013	115.48	115.84	115.04	115.32
1740	AMEX	DOG	Mon, May 20, 2013	115.72	115.91	115.32	115.76
1739	AMEX	DOG	Fri, May 17, 2013	116.24	116.36	115.60	115.68
1738	AMEX	DOG	Thu, May 16, 2013	116.36	116.64	116.04	116.52
1737	AMEX	DOG	Wed, May 15, 2013	116.92	116.96	116.00	116.20
1736	AMEX	DOG	Tue, May 14, 2013	117.76	117.76	116.76	116.84
1735	AMEX	DOG	Mon, May 13, 2013	117.80	118.04	117.64	117.76
1734	AMEX	DOG	Fri, May 10, 2013	117.60	118.20	117.56	117.68
1733	AMEX	DOG	Thu, May 9, 2013	117.76	118.16	117.40	117.76
1732	AMEX	DOG	Wed, May 8, 2013	118.44	118.44	117.72	117.72
1731	AMEX	DOG	Tue, May 7, 2013	118.64	118.89	118.24	118.32
1730	AMEX	DOG	Mon, May 6, 2013	118.96	119.16	118.80	119.00
1729	AMEX	DOG	Fri, May 3, 2013	119.08	119.12	118.60	118.96
1728	AMEX	DOG	Thu, May 2, 2013	120.80	120.96	120.08	120.12
1727	AMEX	DOG	Wed, May 1, 2013	120.48	121.28	120.32	121.20
1726	AMEX	DOG	Tue, Apr 30, 2013	120.20	120.88	120.04	120.08
1725	AMEX	DOG	Mon, Apr 29, 2013	120.80	121.00	120.00	120.24
1724	AMEX	DOG	Fri, Apr 26, 2013	121.36	121.36	120.84	121.08
1723	AMEX	DOG	Thu, Apr 25, 2013	121.20	121.48	120.64	121.12
1722	AMEX	DOG	Wed, Apr 24, 2013	120.92	121.48	120.80	121.36
1721	AMEX	DOG	Tue, Apr 23, 2013	121.68	122.48	121.08	121.08
1720	AMEX	DOG	Mon, Apr 22, 2013	122.40	123.32	122.20	122.40
1719	AMEX	DOG	Fri, Apr 19, 2013	122.96	123.20	122.48	122.52
1718	AMEX	DOG	Thu, Apr 18, 2013	121.96	122.96	121.84	122.68
1717	AMEX	DOG	Wed, Apr 17, 2013	121.52	122.44	121.48	122.05
1716	AMEX	DOG	Tue, Apr 16, 2013	121.24	121.64	120.84	120.88
1715	AMEX	DOG	Mon, Apr 15, 2013	120.48	122.16	120.44	122.16
1714	AMEX	DOG	Fri, Apr 12, 2013	120.40	120.64	120.08	120.12
1713	AMEX	DOG	Thu, Apr 11, 2013	120.48	120.68	119.88	120.12
1712	AMEX	DOG	Wed, Apr 10, 2013	121.20	121.28	120.36	120.64
1711	AMEX	DOG	Tue, Apr 9, 2013	122.00	122.28	121.28	121.64
1710	AMEX	DOG	Mon, Apr 8, 2013	122.64	123.12	122.16	122.16
1709	AMEX	DOG	Fri, Apr 5, 2013	123.60	123.72	122.56	122.64
1708	AMEX	DOG	Thu, Apr 4, 2013	122.64	122.88	122.12	122.32
1707	AMEX	DOG	Wed, Apr 3, 2013	121.84	122.94	121.68	122.76
1706	AMEX	DOG	Tue, Apr 2, 2013	122.28	122.28	121.68	121.92
1705	AMEX	DOG	Mon, Apr 1, 2013	122.72	122.96	122.36	122.60
1704	AMEX	DOG	Thu, Mar 28, 2013	122.88	123.04	122.52	122.64
1703	AMEX	DOG	Wed, Mar 27, 2013	123.44	123.76	122.88	123.00
1702	AMEX	DOG	Tue, Mar 26, 2013	123.28	123.28	122.72	122.72
1701	AMEX	DOG	Mon, Mar 25, 2013	122.88	124.16	122.68	123.60
1700	AMEX	DOG	Fri, Mar 22, 2013	123.60	123.63	123.12	123.16
1699	AMEX	DOG	Thu, Mar 21, 2013	123.68	124.28	123.32	123.92
1698	AMEX	DOG	Wed, Mar 20, 2013	123.16	123.32	122.88	123.16
1697	AMEX	DOG	Tue, Mar 19, 2013	123.44	124.32	123.16	123.68
1696	AMEX	DOG	Mon, Mar 18, 2013	124.00	124.12	123.16	123.64
1695	AMEX	DOG	Fri, Mar 15, 2013	123.24	123.55	123.12	123.20
1694	AMEX	DOG	Thu, Mar 14, 2013	123.44	123.48	123.00	123.04
1693	AMEX	DOG	Wed, Mar 13, 2013	123.68	124.08	123.56	123.72
1692	AMEX	DOG	Tue, Mar 12, 2013	123.92	124.12	123.57	123.76
1691	AMEX	DOG	Mon, Mar 11, 2013	124.36	124.52	123.84	123.92
1690	AMEX	DOG	Fri, Mar 8, 2013	124.20	124.83	124.16	124.32
1689	AMEX	DOG	Thu, Mar 7, 2013	125.04	125.12	124.70	124.92
1688	AMEX	DOG	Wed, Mar 6, 2013	125.08	125.44	124.96	125.28
1687	AMEX	DOG	Tue, Mar 5, 2013	126.16	126.16	125.32	125.56
1686	AMEX	DOG	Mon, Mar 4, 2013	127.32	127.64	126.76	126.77
1685	AMEX	DOG	Fri, Mar 1, 2013	127.88	128.48	126.94	127.16
1684	AMEX	DOG	Thu, Feb 28, 2013	127.24	127.48	126.60	127.48
1683	AMEX	DOG	Wed, Feb 27, 2013	129.00	129.00	127.00	127.24
1682	AMEX	DOG	Tue, Feb 26, 2013	129.40	129.68	128.72	128.92
1681	AMEX	DOG	Mon, Feb 25, 2013	127.40	130.00	127.32	129.92
1680	AMEX	DOG	Fri, Feb 22, 2013	128.48	128.92	128.00	128.00
1679	AMEX	DOG	Thu, Feb 21, 2013	129.12	129.64	128.84	129.20
1678	AMEX	DOG	Wed, Feb 20, 2013	127.88	128.87	127.56	128.76
1677	AMEX	DOG	Tue, Feb 19, 2013	128.20	128.32	127.68	127.84
1676	AMEX	DOG	Fri, Feb 15, 2013	128.32	129.00	128.12	128.32
1675	AMEX	DOG	Thu, Feb 14, 2013	128.84	128.88	128.24	128.32
1674	AMEX	DOG	Wed, Feb 13, 2013	128.04	128.68	127.88	128.36
1673	AMEX	DOG	Tue, Feb 12, 2013	128.60	128.64	128.00	128.20
1672	AMEX	DOG	Mon, Feb 11, 2013	128.48	128.92	128.48	128.64
1671	AMEX	DOG	Fri, Feb 8, 2013	128.80	128.80	128.20	128.48
1670	AMEX	DOG	Thu, Feb 7, 2013	128.64	129.72	128.62	128.92
1669	AMEX	DOG	Wed, Feb 6, 2013	129.28	129.28	128.52	128.56
1668	AMEX	DOG	Tue, Feb 5, 2013	128.88	128.92	128.36	128.76
1667	AMEX	DOG	Mon, Feb 4, 2013	129.36	129.75	129.20	129.60
1666	AMEX	DOG	Fri, Feb 1, 2013	128.96	129.16	128.36	128.52
1665	AMEX	DOG	Thu, Jan 31, 2013	129.52	129.84	129.08	129.76
1664	AMEX	DOG	Wed, Jan 30, 2013	129.00	129.48	128.88	129.40
1663	AMEX	DOG	Tue, Jan 29, 2013	129.76	129.76	128.84	129.00
1662	AMEX	DOG	Mon, Jan 28, 2013	129.40	129.88	129.32	129.64
1661	AMEX	DOG	Fri, Jan 25, 2013	129.76	130.12	129.56	129.56
1660	AMEX	DOG	Thu, Jan 24, 2013	130.56	130.60	129.72	130.28
1659	AMEX	DOG	Wed, Jan 23, 2013	130.92	130.96	130.52	130.72
1658	AMEX	DOG	Tue, Jan 22, 2013	132.00	132.16	131.40	131.44
1657	AMEX	DOG	Fri, Jan 18, 2013	132.28	132.68	131.96	132.08
1656	AMEX	DOG	Thu, Jan 17, 2013	132.92	133.04	132.08	132.48
1655	AMEX	DOG	Wed, Jan 16, 2013	133.64	133.68	133.24	133.40
1654	AMEX	DOG	Tue, Jan 15, 2013	134.00	134.00	133.00	133.16
1653	AMEX	DOG	Mon, Jan 14, 2013	133.52	133.86	133.28	133.40
1652	AMEX	DOG	Fri, Jan 11, 2013	133.80	134.04	133.52	133.60
1651	AMEX	DOG	Thu, Jan 10, 2013	134.12	134.64	133.68	133.72
1650	AMEX	DOG	Wed, Jan 9, 2013	134.88	134.88	134.32	134.56
1649	AMEX	DOG	Tue, Jan 8, 2013	135.00	135.56	134.76	135.20
1648	AMEX	DOG	Mon, Jan 7, 2013	134.56	135.12	134.56	134.72
1647	AMEX	DOG	Fri, Jan 4, 2013	134.56	134.80	134.12	134.28
1646	AMEX	DOG	Thu, Jan 3, 2013	134.60	134.96	134.24	134.68
1645	AMEX	DOG	Wed, Jan 2, 2013	135.24	135.44	134.40	134.52
1644	AMEX	DOG	Mon, Dec 31, 2012	139.96	140.10	137.60	137.68
1643	AMEX	DOG	Fri, Dec 28, 2012	138.84	139.64	138.20	139.56
1642	AMEX	DOG	Thu, Dec 27, 2012	137.64	139.28	137.40	137.92
1641	AMEX	DOG	Wed, Dec 26, 2012	137.20	138.08	137.04	137.72
1640	AMEX	DOG	Mon, Dec 24, 2012	137.36	138.00	137.12	137.44
1639	AMEX	DOG	Fri, Dec 21, 2012	137.52	137.68	136.56	136.84
1638	AMEX	DOG	Thu, Dec 20, 2012	136.40	136.68	135.60	135.60
1637	AMEX	DOG	Wed, Dec 19, 2012	135.20	136.32	135.20	136.32
1636	AMEX	DOG	Tue, Dec 18, 2012	136.24	136.54	135.24	135.32
1635	AMEX	DOG	Mon, Dec 17, 2012	137.36	137.40	136.44	136.52
1634	AMEX	DOG	Fri, Dec 14, 2012	137.36	137.76	137.12	137.56
1633	AMEX	DOG	Thu, Dec 13, 2012	136.52	137.45	136.28	137.28
1632	AMEX	DOG	Wed, Dec 12, 2012	136.00	136.68	135.60	136.52
1631	AMEX	DOG	Tue, Dec 11, 2012	136.80	136.84	135.89	136.52
1630	AMEX	DOG	Mon, Dec 10, 2012	137.40	137.48	137.00	137.28
1629	AMEX	DOG	Fri, Dec 7, 2012	137.76	138.28	137.40	137.40
1628	AMEX	DOG	Thu, Dec 6, 2012	138.80	139.04	138.33	138.36
1627	AMEX	DOG	Wed, Dec 5, 2012	139.56	140.08	138.29	138.88
1626	AMEX	DOG	Tue, Dec 4, 2012	139.64	139.92	139.04	139.92
1625	AMEX	DOG	Mon, Dec 3, 2012	138.44	139.76	138.36	139.60
1624	AMEX	DOG	Fri, Nov 30, 2012	138.96	139.40	138.68	139.08
1623	AMEX	DOG	Thu, Nov 29, 2012	138.88	139.76	138.60	139.04
1622	AMEX	DOG	Wed, Nov 28, 2012	141.24	141.96	139.50	139.60
1621	AMEX	DOG	Tue, Nov 27, 2012	140.12	140.83	139.64	140.68
1620	AMEX	DOG	Mon, Nov 26, 2012	140.16	140.52	139.80	139.80
1619	AMEX	DOG	Fri, Nov 23, 2012	140.64	140.65	139.32	139.32
1618	AMEX	DOG	Wed, Nov 21, 2012	141.88	141.92	141.20	141.24
1617	AMEX	DOG	Tue, Nov 20, 2012	142.24	142.76	141.60	141.84
1616	AMEX	DOG	Mon, Nov 19, 2012	143.04	143.12	141.84	141.84
1615	AMEX	DOG	Fri, Nov 16, 2012	144.64	145.56	144.00	144.28
1614	AMEX	DOG	Thu, Nov 15, 2012	144.64	145.24	144.08	144.64
1613	AMEX	DOG	Wed, Nov 14, 2012	142.08	144.72	141.88	144.40
1612	AMEX	DOG	Tue, Nov 13, 2012	142.60	142.68	140.92	142.48
1611	AMEX	DOG	Mon, Nov 12, 2012	141.72	142.23	141.32	141.84
1610	AMEX	DOG	Fri, Nov 9, 2012	142.68	142.72	141.00	141.96
1609	AMEX	DOG	Thu, Nov 8, 2012	140.64	141.96	140.08	141.92
1608	AMEX	DOG	Wed, Nov 7, 2012	138.76	141.19	138.76	140.49
1607	AMEX	DOG	Tue, Nov 6, 2012	138.44	138.52	137.00	137.64
1606	AMEX	DOG	Mon, Nov 5, 2012	139.44	139.76	138.60	138.88
1605	AMEX	DOG	Fri, Nov 2, 2012	137.12	139.28	137.12	139.12
1604	AMEX	DOG	Thu, Nov 1, 2012	138.76	138.84	137.32	137.72
1603	AMEX	DOG	Wed, Oct 31, 2012	138.52	139.64	138.20	139.08
1602	AMEX	DOG	Fri, Oct 26, 2012	139.20	139.76	138.64	139.12
1601	AMEX	DOG	Thu, Oct 25, 2012	138.64	139.80	138.48	139.04
1600	AMEX	DOG	Wed, Oct 24, 2012	138.88	139.56	138.60	139.44
1599	AMEX	DOG	Tue, Oct 23, 2012	138.24	139.32	138.24	139.16
1598	AMEX	DOG	Mon, Oct 22, 2012	136.88	137.80	136.45	136.68
1597	AMEX	DOG	Fri, Oct 19, 2012	135.08	137.00	135.00	136.72
1596	AMEX	DOG	Thu, Oct 18, 2012	134.72	135.03	134.24	134.64
1595	AMEX	DOG	Wed, Oct 17, 2012	135.08	135.08	134.56	134.60
1594	AMEX	DOG	Tue, Oct 16, 2012	135.44	135.47	134.68	134.72
1593	AMEX	DOG	Mon, Oct 15, 2012	136.76	136.92	135.84	136.00
1592	AMEX	DOG	Fri, Oct 12, 2012	136.84	137.32	136.32	136.96
1591	AMEX	DOG	Thu, Oct 11, 2012	136.20	137.04	135.96	137.04
1590	AMEX	DOG	Wed, Oct 10, 2012	135.72	137.00	135.68	136.80
1589	AMEX	DOG	Tue, Oct 9, 2012	134.68	135.56	134.40	135.56
1588	AMEX	DOG	Mon, Oct 8, 2012	134.68	134.75	134.28	134.48
1587	AMEX	DOG	Fri, Oct 5, 2012	134.00	134.60	133.68	134.20
1586	AMEX	DOG	Thu, Oct 4, 2012	134.92	135.12	134.40	134.64
1585	AMEX	DOG	Wed, Oct 3, 2012	135.44	136.00	135.04	135.44
1584	AMEX	DOG	Tue, Oct 2, 2012	135.04	136.08	134.80	135.64
1583	AMEX	DOG	Mon, Oct 1, 2012	135.56	135.60	134.42	135.36
1582	AMEX	DOG	Fri, Sep 28, 2012	136.28	136.76	135.72	136.04
1581	AMEX	DOG	Thu, Sep 27, 2012	135.72	136.24	135.24	135.60
1580	AMEX	DOG	Wed, Sep 26, 2012	135.76	136.38	135.67	136.32
1579	AMEX	DOG	Tue, Sep 25, 2012	134.60	135.88	134.32	135.76
1578	AMEX	DOG	Mon, Sep 24, 2012	135.28	135.28	134.45	134.84
1577	AMEX	DOG	Fri, Sep 21, 2012	133.96	134.80	133.92	134.76
1576	AMEX	DOG	Thu, Sep 20, 2012	135.24	135.48	134.48	134.48
1575	AMEX	DOG	Wed, Sep 19, 2012	134.60	134.92	134.25	134.76
1574	AMEX	DOG	Tue, Sep 18, 2012	135.28	135.32	134.68	134.80
1573	AMEX	DOG	Mon, Sep 17, 2012	134.84	135.20	134.57	135.01
1572	AMEX	DOG	Fri, Sep 14, 2012	134.84	135.08	134.00	134.64
1571	AMEX	DOG	Thu, Sep 13, 2012	137.36	137.36	134.76	135.12
1570	AMEX	DOG	Wed, Sep 12, 2012	137.12	137.48	136.92	137.20
1569	AMEX	DOG	Tue, Sep 11, 2012	137.96	137.96	137.12	137.48
1568	AMEX	DOG	Mon, Sep 10, 2012	137.84	138.16	137.45	138.12
1567	AMEX	DOG	Fri, Sep 7, 2012	137.72	138.04	137.48	137.64
1566	AMEX	DOG	Thu, Sep 6, 2012	139.56	139.56	137.80	137.80
1565	AMEX	DOG	Wed, Sep 5, 2012	140.48	140.72	139.96	140.44
1564	AMEX	DOG	Tue, Sep 4, 2012	140.00	141.23	140.00	140.56
1563	AMEX	DOG	Fri, Aug 31, 2012	140.24	140.76	139.40	139.92
1562	AMEX	DOG	Thu, Aug 30, 2012	140.48	141.24	140.48	140.96
1561	AMEX	DOG	Wed, Aug 29, 2012	140.00	140.20	139.52	139.92
1560	AMEX	DOG	Tue, Aug 28, 2012	140.04	140.16	139.48	139.98
1559	AMEX	DOG	Mon, Aug 27, 2012	139.40	139.84	139.20	139.72
1558	AMEX	DOG	Fri, Aug 24, 2012	140.68	140.84	139.20	139.40
1557	AMEX	DOG	Thu, Aug 23, 2012	139.60	140.72	139.60	140.56
1556	AMEX	DOG	Wed, Aug 22, 2012	139.28	139.92	139.04	139.32
1555	AMEX	DOG	Tue, Aug 21, 2012	138.16	139.24	137.72	139.12
1554	AMEX	DOG	Mon, Aug 20, 2012	138.64	138.80	138.36	138.36
1553	AMEX	DOG	Fri, Aug 17, 2012	138.40	138.68	138.32	138.40
1552	AMEX	DOG	Thu, Aug 16, 2012	139.44	139.68	138.40	138.56
1551	AMEX	DOG	Wed, Aug 15, 2012	139.72	139.72	139.21	139.56
1550	AMEX	DOG	Tue, Aug 14, 2012	139.16	139.92	139.00	139.60
1549	AMEX	DOG	Mon, Aug 13, 2012	139.44	140.20	139.32	139.52
1548	AMEX	DOG	Fri, Aug 10, 2012	140.08	140.48	139.28	139.28
1547	AMEX	DOG	Thu, Aug 9, 2012	139.80	140.16	139.40	139.80
1546	AMEX	DOG	Wed, Aug 8, 2012	140.44	140.44	139.42	139.72
1545	AMEX	DOG	Tue, Aug 7, 2012	139.96	139.96	139.36	139.92
1544	AMEX	DOG	Mon, Aug 6, 2012	140.36	140.44	139.66	140.44
1543	AMEX	DOG	Fri, Aug 3, 2012	141.32	141.40	140.24	140.56
1542	AMEX	DOG	Thu, Aug 2, 2012	143.48	144.12	142.24	143.04
1541	AMEX	DOG	Wed, Aug 1, 2012	141.00	142.24	140.96	142.16
1540	AMEX	DOG	Tue, Jul 31, 2012	141.16	141.76	140.92	141.76
1539	AMEX	DOG	Mon, Jul 30, 2012	141.08	141.31	140.36	141.08
1538	AMEX	DOG	Fri, Jul 27, 2012	142.60	142.64	140.48	141.00
1537	AMEX	DOG	Thu, Jul 26, 2012	143.52	143.84	142.57	143.04
1536	AMEX	DOG	Wed, Jul 25, 2012	145.32	146.04	144.88	145.48
1535	AMEX	DOG	Tue, Jul 24, 2012	145.04	147.24	144.92	146.20
1534	AMEX	DOG	Mon, Jul 23, 2012	146.08	146.56	144.72	145.08
1533	AMEX	DOG	Fri, Jul 20, 2012	143.52	144.00	143.12	143.80
1532	AMEX	DOG	Thu, Jul 19, 2012	142.60	143.12	142.20	142.57
1531	AMEX	DOG	Wed, Jul 18, 2012	144.68	144.68	142.80	142.92
1530	AMEX	DOG	Tue, Jul 17, 2012	144.60	146.00	143.88	144.24
1529	AMEX	DOG	Mon, Jul 16, 2012	144.92	145.49	144.69	145.12
1528	AMEX	DOG	Fri, Jul 13, 2012	146.52	146.60	144.44	144.52
1527	AMEX	DOG	Thu, Jul 12, 2012	147.40	147.84	146.25	146.96
1526	AMEX	DOG	Wed, Jul 11, 2012	145.96	147.36	145.92	146.52
1525	AMEX	DOG	Tue, Jul 10, 2012	144.24	146.56	144.00	146.00
1524	AMEX	DOG	Mon, Jul 9, 2012	144.88	145.64	144.79	145.04
1523	AMEX	DOG	Fri, Jul 6, 2012	144.48	145.40	144.40	144.64
1522	AMEX	DOG	Thu, Jul 5, 2012	143.40	143.84	142.60	143.36
1521	AMEX	DOG	Tue, Jul 3, 2012	143.76	143.92	142.80	142.92
1520	AMEX	DOG	Mon, Jul 2, 2012	143.56	144.52	143.32	143.76
1519	AMEX	DOG	Fri, Jun 29, 2012	144.48	144.88	143.52	143.60
1518	AMEX	DOG	Thu, Jun 28, 2012	147.76	148.60	146.72	146.80
1517	AMEX	DOG	Wed, Jun 27, 2012	147.32	147.36	146.32	146.56
1516	AMEX	DOG	Tue, Jun 26, 2012	147.72	148.64	147.20	147.64
1515	AMEX	DOG	Mon, Jun 25, 2012	147.72	148.59	147.68	148.12
1514	AMEX	DOG	Fri, Jun 22, 2012	146.48	146.88	146.04	146.28
1513	AMEX	DOG	Thu, Jun 21, 2012	144.20	147.44	144.08	147.32
1512	AMEX	DOG	Wed, Jun 20, 2012	144.28	145.32	143.84	144.44
1511	AMEX	DOG	Tue, Jun 19, 2012	144.76	144.96	143.60	144.36
1510	AMEX	DOG	Mon, Jun 18, 2012	145.84	145.92	144.92	145.36
1509	AMEX	DOG	Fri, Jun 15, 2012	145.84	146.00	145.04	145.16
1508	AMEX	DOG	Thu, Jun 14, 2012	148.08	148.20	145.92	146.36
1507	AMEX	DOG	Wed, Jun 13, 2012	147.84	148.84	147.16	148.28
1506	AMEX	DOG	Tue, Jun 12, 2012	149.04	149.40	147.48	147.48
1505	AMEX	DOG	Mon, Jun 11, 2012	146.56	149.64	146.52	149.52
1504	AMEX	DOG	Fri, Jun 8, 2012	149.36	149.66	147.72	147.76
1503	AMEX	DOG	Thu, Jun 7, 2012	148.00	149.20	147.80	148.96
1502	AMEX	DOG	Wed, Jun 6, 2012	152.08	152.12	149.52	149.52
1501	AMEX	DOG	Tue, Jun 5, 2012	153.88	153.92	152.96	153.32
1500	AMEX	DOG	Mon, Jun 4, 2012	153.24	154.32	152.96	153.60
1499	AMEX	DOG	Fri, Jun 1, 2012	151.92	153.40	151.64	153.28
1498	AMEX	DOG	Thu, May 31, 2012	149.72	150.88	148.84	149.96
1497	AMEX	DOG	Wed, May 30, 2012	149.08	150.00	149.04	149.72
1496	AMEX	DOG	Tue, May 29, 2012	148.28	148.64	147.48	147.80
1495	AMEX	DOG	Fri, May 25, 2012	148.76	149.76	148.48	149.48
1494	AMEX	DOG	Thu, May 24, 2012	148.64	149.80	148.36	148.48
1493	AMEX	DOG	Wed, May 23, 2012	149.80	151.15	148.88	148.96
1492	AMEX	DOG	Tue, May 22, 2012	148.68	149.56	148.00	148.80
1491	AMEX	DOG	Mon, May 21, 2012	150.12	150.48	148.80	148.80
1490	AMEX	DOG	Fri, May 18, 2012	149.08	150.92	149.04	150.56
1489	AMEX	DOG	Thu, May 17, 2012	147.72	149.64	147.72	149.60
1488	AMEX	DOG	Wed, May 16, 2012	147.12	147.84	146.40	147.80
1487	AMEX	DOG	Tue, May 15, 2012	147.00	147.92	146.16	147.64
1486	AMEX	DOG	Mon, May 14, 2012	146.60	147.28	146.05	146.92
1485	AMEX	DOG	Fri, May 11, 2012	146.00	146.00	144.40	145.44
1484	AMEX	DOG	Thu, May 10, 2012	144.68	145.44	144.24	145.24
1483	AMEX	DOG	Wed, May 9, 2012	145.80	146.40	144.48	145.40
1482	AMEX	DOG	Tue, May 8, 2012	144.40	145.76	144.24	144.56
1481	AMEX	DOG	Mon, May 7, 2012	143.92	144.07	143.24	143.64
1480	AMEX	DOG	Fri, May 4, 2012	142.20	143.52	142.12	143.36
1479	AMEX	DOG	Thu, May 3, 2012	140.88	141.80	140.72	141.60
1478	AMEX	DOG	Wed, May 2, 2012	141.28	141.64	140.84	140.96
1477	AMEX	DOG	Tue, May 1, 2012	141.48	142.00	140.12	140.80
1476	AMEX	DOG	Mon, Apr 30, 2012	141.56	141.92	141.32	141.48
1475	AMEX	DOG	Fri, Apr 27, 2012	141.20	141.72	140.96	141.40
1474	AMEX	DOG	Thu, Apr 26, 2012	143.08	143.08	141.36	141.56
1473	AMEX	DOG	Wed, Apr 25, 2012	142.96	143.44	142.68	142.80
1472	AMEX	DOG	Tue, Apr 24, 2012	144.44	144.44	143.32	143.92
1471	AMEX	DOG	Mon, Apr 23, 2012	144.96	145.60	144.63	144.72
1470	AMEX	DOG	Fri, Apr 20, 2012	143.64	143.68	143.04	143.64
1469	AMEX	DOG	Thu, Apr 19, 2012	143.48	145.04	143.04	144.24
1468	AMEX	DOG	Wed, Apr 18, 2012	143.44	143.72	142.92	143.64
1467	AMEX	DOG	Tue, Apr 17, 2012	144.04	144.04	142.56	142.76
1466	AMEX	DOG	Mon, Apr 16, 2012	144.72	145.28	144.13	144.88
1465	AMEX	DOG	Fri, Apr 13, 2012	144.64	145.76	144.64	145.60
1464	AMEX	DOG	Thu, Apr 12, 2012	146.00	146.11	144.20	144.24
1463	AMEX	DOG	Wed, Apr 11, 2012	145.96	146.40	145.84	146.28
1462	AMEX	DOG	Tue, Apr 10, 2012	145.20	147.40	145.00	147.36
1461	AMEX	DOG	Mon, Apr 9, 2012	145.20	145.20	144.41	144.92
1460	AMEX	DOG	Thu, Apr 5, 2012	143.88	144.02	143.18	143.60
1459	AMEX	DOG	Wed, Apr 4, 2012	143.32	144.00	143.08	143.44
1458	AMEX	DOG	Tue, Apr 3, 2012	141.72	142.81	141.36	142.12
1457	AMEX	DOG	Mon, Apr 2, 2012	142.32	142.54	141.08	141.44
1456	AMEX	DOG	Fri, Mar 30, 2012	142.16	142.71	141.85	141.96
1455	AMEX	DOG	Thu, Mar 29, 2012	143.76	143.96	142.68	142.80
1454	AMEX	DOG	Wed, Mar 28, 2012	142.16	143.56	142.03	142.92
1453	AMEX	DOG	Tue, Mar 27, 2012	141.64	142.24	141.48	142.16
1452	AMEX	DOG	Mon, Mar 26, 2012	142.48	142.53	141.72	141.80
1451	AMEX	DOG	Fri, Mar 23, 2012	143.84	144.39	143.28	143.44
1450	AMEX	DOG	Thu, Mar 22, 2012	143.80	144.23	143.52	143.84
1449	AMEX	DOG	Wed, Mar 21, 2012	142.40	143.12	142.36	143.04
1448	AMEX	DOG	Tue, Mar 20, 2012	142.64	143.03	142.27	142.52
1447	AMEX	DOG	Mon, Mar 19, 2012	142.04	142.12	141.44	141.80
1446	AMEX	DOG	Fri, Mar 16, 2012	141.36	141.92	141.25	141.80
1445	AMEX	DOG	Thu, Mar 15, 2012	142.20	142.51	141.68	141.80
1444	AMEX	DOG	Wed, Mar 14, 2012	142.44	142.56	142.00	142.32
1443	AMEX	DOG	Tue, Mar 13, 2012	144.28	144.60	142.44	142.48
1442	AMEX	DOG	Mon, Mar 12, 2012	145.36	145.48	144.80	145.00
1441	AMEX	DOG	Fri, Mar 9, 2012	145.36	145.64	144.96	145.36
1440	AMEX	DOG	Thu, Mar 8, 2012	145.80	146.15	145.31	145.64
1439	AMEX	DOG	Wed, Mar 7, 2012	147.28	147.32	146.24	146.44
1438	AMEX	DOG	Tue, Mar 6, 2012	146.88	147.68	146.60	147.48
1437	AMEX	DOG	Mon, Mar 5, 2012	145.24	146.04	145.04	145.20
1436	AMEX	DOG	Fri, Mar 2, 2012	145.00	145.55	144.80	145.00
1435	AMEX	DOG	Thu, Mar 1, 2012	144.96	145.36	144.40	144.92
1434	AMEX	DOG	Wed, Feb 29, 2012	144.52	145.56	144.16	145.44
1433	AMEX	DOG	Tue, Feb 28, 2012	145.04	145.28	144.56	144.72
1432	AMEX	DOG	Mon, Feb 27, 2012	145.80	146.14	144.56	145.04
1431	AMEX	DOG	Fri, Feb 24, 2012	144.88	145.40	144.68	145.00
1430	AMEX	DOG	Thu, Feb 23, 2012	145.80	146.20	144.93	145.08
1429	AMEX	DOG	Wed, Feb 22, 2012	145.52	145.92	145.20	145.60
1428	AMEX	DOG	Tue, Feb 21, 2012	145.08	145.68	144.88	145.36
1427	AMEX	DOG	Fri, Feb 17, 2012	145.40	145.88	145.32	145.52
1426	AMEX	DOG	Thu, Feb 16, 2012	147.32	147.32	145.92	146.04
1425	AMEX	DOG	Wed, Feb 15, 2012	146.12	147.80	146.08	147.44
1424	AMEX	DOG	Tue, Feb 14, 2012	146.88	147.52	146.52	146.52
1423	AMEX	DOG	Mon, Feb 13, 2012	146.60	147.24	146.40	146.56
1422	AMEX	DOG	Fri, Feb 10, 2012	147.56	148.08	147.44	147.44
1421	AMEX	DOG	Thu, Feb 9, 2012	146.24	146.92	146.00	146.44
1420	AMEX	DOG	Wed, Feb 8, 2012	146.60	147.28	146.40	146.52
1419	AMEX	DOG	Tue, Feb 7, 2012	147.36	147.80	146.44	146.72
1418	AMEX	DOG	Mon, Feb 6, 2012	147.56	147.68	147.08	147.20
1417	AMEX	DOG	Fri, Feb 3, 2012	147.28	147.52	146.84	146.88
1416	AMEX	DOG	Thu, Feb 2, 2012	148.44	149.16	148.36	148.80
1415	AMEX	DOG	Wed, Feb 1, 2012	148.44	148.80	147.84	148.68
1414	AMEX	DOG	Tue, Jan 31, 2012	148.68	150.40	148.64	149.56
1413	AMEX	DOG	Mon, Jan 30, 2012	150.40	150.92	149.40	149.48
1412	AMEX	DOG	Fri, Jan 27, 2012	149.28	149.68	148.84	149.28
1411	AMEX	DOG	Thu, Jan 26, 2012	147.56	148.96	147.24	148.48
1410	AMEX	DOG	Wed, Jan 25, 2012	149.72	150.36	148.00	148.32
1409	AMEX	DOG	Tue, Jan 24, 2012	149.68	149.92	149.20	149.32
1408	AMEX	DOG	Mon, Jan 23, 2012	148.72	149.32	148.20	148.84
1407	AMEX	DOG	Fri, Jan 20, 2012	149.80	149.88	148.68	148.68
1406	AMEX	DOG	Thu, Jan 19, 2012	149.92	150.52	149.80	149.80
1405	AMEX	DOG	Wed, Jan 18, 2012	151.72	151.96	150.36	150.44
1404	AMEX	DOG	Tue, Jan 17, 2012	151.20	151.84	150.56	151.72
1403	AMEX	DOG	Fri, Jan 13, 2012	152.80	153.72	152.36	152.36
1402	AMEX	DOG	Thu, Jan 12, 2012	151.84	152.87	151.67	151.84
1401	AMEX	DOG	Wed, Jan 11, 2012	152.36	152.68	151.92	152.12
1400	AMEX	DOG	Tue, Jan 10, 2012	151.36	152.12	151.20	152.00
1399	AMEX	DOG	Mon, Jan 9, 2012	152.88	153.44	152.64	152.84
1398	AMEX	DOG	Fri, Jan 6, 2012	152.40	153.56	152.40	153.04
1397	AMEX	DOG	Thu, Jan 5, 2012	153.24	154.20	152.36	152.64
1396	AMEX	DOG	Wed, Jan 4, 2012	153.36	153.64	152.44	152.64
1395	AMEX	DOG	Tue, Jan 3, 2012	152.52	153.04	151.84	153.04
1394	AMEX	DOG	Fri, Dec 30, 2011	154.72	155.20	154.32	155.20
1393	AMEX	DOG	Thu, Dec 29, 2011	155.76	155.80	154.28	154.40
1392	AMEX	DOG	Wed, Dec 28, 2011	154.20	156.24	154.20	156.08
1391	AMEX	DOG	Tue, Dec 27, 2011	154.44	154.66	153.92	154.28
1390	AMEX	DOG	Fri, Dec 23, 2011	155.52	155.80	154.28	154.32
1389	AMEX	DOG	Thu, Dec 22, 2011	156.40	156.53	155.76	155.88
1388	AMEX	DOG	Wed, Dec 21, 2011	156.68	158.16	156.64	156.76
1387	AMEX	DOG	Tue, Dec 20, 2011	159.08	159.08	156.60	156.92
1386	AMEX	DOG	Mon, Dec 19, 2011	159.76	161.84	159.24	161.44
1385	AMEX	DOG	Fri, Dec 16, 2011	159.12	160.72	158.68	160.24
1384	AMEX	DOG	Thu, Dec 15, 2011	158.92	160.28	158.76	159.92
1383	AMEX	DOG	Wed, Dec 14, 2011	159.72	161.16	159.12	160.64
1382	AMEX	DOG	Tue, Dec 13, 2011	157.20	159.68	156.50	159.07
1381	AMEX	DOG	Mon, Dec 12, 2011	157.28	159.20	157.28	158.12
1380	AMEX	DOG	Fri, Dec 9, 2011	157.92	158.04	155.79	156.08
1379	AMEX	DOG	Thu, Dec 8, 2011	156.64	159.01	156.37	158.56
1378	AMEX	DOG	Wed, Dec 7, 2011	157.20	157.84	155.28	156.04
1377	AMEX	DOG	Tue, Dec 6, 2011	157.32	157.72	155.88	156.88
1376	AMEX	DOG	Mon, Dec 5, 2011	156.20	158.36	156.16	157.40
1375	AMEX	DOG	Fri, Dec 2, 2011	156.88	158.60	156.80	158.40
1374	AMEX	DOG	Thu, Dec 1, 2011	158.60	159.08	157.96	158.44
1373	AMEX	DOG	Wed, Nov 30, 2011	160.92	160.92	158.16	158.40
1372	AMEX	DOG	Tue, Nov 29, 2011	165.40	165.68	164.16	165.12
1371	AMEX	DOG	Mon, Nov 28, 2011	166.12	166.90	165.16	165.68
1370	AMEX	DOG	Fri, Nov 25, 2011	170.20	170.20	168.20	170.04
1369	AMEX	DOG	Wed, Nov 23, 2011	167.72	169.82	167.60	169.82
1368	AMEX	DOG	Tue, Nov 22, 2011	166.08	167.30	165.32	166.48
1367	AMEX	DOG	Mon, Nov 21, 2011	164.64	167.00	164.24	165.92
1366	AMEX	DOG	Fri, Nov 18, 2011	161.92	162.80	161.56	162.32
1365	AMEX	DOG	Thu, Nov 17, 2011	160.84	163.96	160.32	162.52
1364	AMEX	DOG	Wed, Nov 16, 2011	159.92	161.08	158.28	160.92
1363	AMEX	DOG	Tue, Nov 15, 2011	159.24	159.76	157.60	158.64
1362	AMEX	DOG	Mon, Nov 14, 2011	158.00	159.44	157.64	158.80
1361	AMEX	DOG	Fri, Nov 11, 2011	159.48	159.48	157.52	157.72
1360	AMEX	DOG	Thu, Nov 10, 2011	161.24	162.68	160.36	161.32
1359	AMEX	DOG	Wed, Nov 9, 2011	160.96	163.45	160.44	162.88
1358	AMEX	DOG	Tue, Nov 8, 2011	158.72	160.12	157.72	158.00
1357	AMEX	DOG	Mon, Nov 7, 2011	160.64	161.92	159.32	159.44
1356	AMEX	DOG	Fri, Nov 4, 2011	160.84	162.32	160.44	160.59
1355	AMEX	DOG	Thu, Nov 3, 2011	161.00	162.56	159.48	159.80
1354	AMEX	DOG	Wed, Nov 2, 2011	163.08	163.99	162.08	162.68
1353	AMEX	DOG	Tue, Nov 1, 2011	164.48	165.56	163.36	165.04
1352	AMEX	DOG	Mon, Oct 31, 2011	159.40	161.12	159.08	161.12
1351	AMEX	DOG	Fri, Oct 28, 2011	158.36	158.40	157.40	157.60
1350	AMEX	DOG	Thu, Oct 27, 2011	158.84	159.84	156.92	158.36
1349	AMEX	DOG	Wed, Oct 26, 2011	162.64	165.08	162.29	162.64
1348	AMEX	DOG	Tue, Oct 25, 2011	162.96	165.28	162.84	165.04
1347	AMEX	DOG	Mon, Oct 24, 2011	163.04	163.27	161.68	162.12
1346	AMEX	DOG	Fri, Oct 21, 2011	165.40	165.60	163.48	163.68
1345	AMEX	DOG	Thu, Oct 20, 2011	167.92	169.68	166.80	167.32
1344	AMEX	DOG	Wed, Oct 19, 2011	167.24	168.56	166.16	168.08
1343	AMEX	DOG	Tue, Oct 18, 2011	170.28	171.20	165.88	167.20
1342	AMEX	DOG	Mon, Oct 17, 2011	166.76	169.96	166.76	169.68
1341	AMEX	DOG	Fri, Oct 14, 2011	166.84	167.91	166.08	166.08
1340	AMEX	DOG	Thu, Oct 13, 2011	168.88	170.12	168.12	168.72
1339	AMEX	DOG	Wed, Oct 12, 2011	168.60	169.04	166.52	168.16
1338	AMEX	DOG	Tue, Oct 11, 2011	170.20	170.40	169.12	169.76
1337	AMEX	DOG	Mon, Oct 10, 2011	171.80	171.85	169.40	169.40
1336	AMEX	DOG	Fri, Oct 7, 2011	173.12	175.40	172.52	174.32
1335	AMEX	DOG	Thu, Oct 6, 2011	177.16	178.58	174.12	174.28
1334	AMEX	DOG	Wed, Oct 5, 2011	179.60	180.64	177.04	177.28
1333	AMEX	DOG	Tue, Oct 4, 2011	184.48	186.50	179.32	179.92
1332	AMEX	DOG	Mon, Oct 3, 2011	179.14	182.28	176.96	182.12
1331	AMEX	DOG	Fri, Sep 30, 2011	176.68	178.04	174.60	177.80
1330	AMEX	DOG	Thu, Sep 29, 2011	173.56	177.31	172.44	174.24
1329	AMEX	DOG	Wed, Sep 28, 2011	173.20	176.80	171.80	176.60
1328	AMEX	DOG	Tue, Sep 27, 2011	172.56	174.72	170.96	173.80
1327	AMEX	DOG	Mon, Sep 26, 2011	179.24	180.68	175.96	176.16
1326	AMEX	DOG	Fri, Sep 23, 2011	182.60	183.08	180.09	180.68
1325	AMEX	DOG	Thu, Sep 22, 2011	180.16	183.60	179.36	181.44
1324	AMEX	DOG	Wed, Sep 21, 2011	170.96	175.36	170.48	175.36
1323	AMEX	DOG	Tue, Sep 20, 2011	170.32	171.52	168.80	171.00
1322	AMEX	DOG	Mon, Sep 19, 2011	172.16	173.28	170.48	171.04
1321	AMEX	DOG	Fri, Sep 16, 2011	169.88	171.04	169.23	169.56
1320	AMEX	DOG	Thu, Sep 15, 2011	171.92	172.95	170.52	170.52
1319	AMEX	DOG	Wed, Sep 14, 2011	175.04	177.59	171.32	173.52
1318	AMEX	DOG	Tue, Sep 13, 2011	176.32	177.72	175.24	175.96
1317	AMEX	DOG	Mon, Sep 12, 2011	180.04	180.40	176.58	176.64
1316	AMEX	DOG	Fri, Sep 9, 2011	175.04	178.60	174.84	177.72
1315	AMEX	DOG	Thu, Sep 8, 2011	172.32	173.32	170.36	173.12
1314	AMEX	DOG	Wed, Sep 7, 2011	173.48	174.00	171.36	171.44
1313	AMEX	DOG	Tue, Sep 6, 2011	178.64	178.91	175.40	175.84
1312	AMEX	DOG	Fri, Sep 2, 2011	173.44	174.60	172.72	174.12
1311	AMEX	DOG	Thu, Sep 1, 2011	168.64	170.56	167.24	170.40
1310	AMEX	DOG	Wed, Aug 31, 2011	168.44	169.96	167.24	168.76
1309	AMEX	DOG	Tue, Aug 30, 2011	170.36	171.44	168.44	169.56
1308	AMEX	DOG	Mon, Aug 29, 2011	171.76	171.80	169.88	170.04
1307	AMEX	DOG	Fri, Aug 26, 2011	177.04	179.36	173.24	173.68
1306	AMEX	DOG	Thu, Aug 25, 2011	172.72	176.72	172.18	176.08
1305	AMEX	DOG	Wed, Aug 24, 2011	176.28	176.76	173.28	173.48
1304	AMEX	DOG	Tue, Aug 23, 2011	180.16	180.84	175.83	176.08
1303	AMEX	DOG	Mon, Aug 22, 2011	177.76	181.53	177.68	181.16
1302	AMEX	DOG	Fri, Aug 19, 2011	181.20	181.92	177.32	181.76
1301	AMEX	DOG	Thu, Aug 18, 2011	176.60	180.56	176.52	178.64
1300	AMEX	DOG	Wed, Aug 17, 2011	172.08	173.88	170.76	172.64
1299	AMEX	DOG	Tue, Aug 16, 2011	173.52	174.52	171.60	172.96
1298	AMEX	DOG	Mon, Aug 15, 2011	173.28	173.80	171.68	171.74
1297	AMEX	DOG	Fri, Aug 12, 2011	175.52	176.84	173.88	174.84
1296	AMEX	DOG	Thu, Aug 11, 2011	182.48	183.16	174.72	177.39
1295	AMEX	DOG	Wed, Aug 10, 2011	179.60	184.92	178.92	184.40
1294	AMEX	DOG	Tue, Aug 9, 2011	181.00	187.24	176.20	176.44
1293	AMEX	DOG	Mon, Aug 8, 2011	178.96	183.68	176.04	183.52
1292	AMEX	DOG	Fri, Aug 5, 2011	175.20	178.68	172.12	174.08
1291	AMEX	DOG	Thu, Aug 4, 2011	170.00	175.20	169.64	175.09
1290	AMEX	DOG	Wed, Aug 3, 2011	168.08	170.60	167.68	167.80
1289	AMEX	DOG	Tue, Aug 2, 2011	165.84	168.40	164.92	168.40
1288	AMEX	DOG	Mon, Aug 1, 2011	162.28	166.48	162.24	164.68
1287	AMEX	DOG	Fri, Jul 29, 2011	164.88	165.37	163.20	164.56
1286	AMEX	DOG	Thu, Jul 28, 2011	162.56	163.48	161.32	163.21
1285	AMEX	DOG	Wed, Jul 27, 2011	160.56	162.64	160.52	162.36
1284	AMEX	DOG	Tue, Jul 26, 2011	159.32	160.08	159.16	159.88
1283	AMEX	DOG	Mon, Jul 25, 2011	159.24	159.44	157.96	158.76
1282	AMEX	DOG	Fri, Jul 22, 2011	157.40	158.12	157.15	157.60
1281	AMEX	DOG	Thu, Jul 21, 2011	158.44	158.73	156.84	157.08
1280	AMEX	DOG	Wed, Jul 20, 2011	158.68	159.44	158.68	159.08
1279	AMEX	DOG	Tue, Jul 19, 2011	160.52	160.52	158.64	159.00
1278	AMEX	DOG	Mon, Jul 18, 2011	161.32	162.68	161.05	161.56
1277	AMEX	DOG	Fri, Jul 15, 2011	160.16	161.37	160.16	160.36
1276	AMEX	DOG	Thu, Jul 14, 2011	160.08	161.28	159.20	160.92
1275	AMEX	DOG	Wed, Jul 13, 2011	160.04	160.60	158.68	160.24
1274	AMEX	DOG	Tue, Jul 12, 2011	160.12	160.88	159.34	160.88
1273	AMEX	DOG	Mon, Jul 11, 2011	159.76	160.52	159.36	160.08
1272	AMEX	DOG	Fri, Jul 8, 2011	158.64	159.36	158.16	158.16
1271	AMEX	DOG	Thu, Jul 7, 2011	157.68	157.92	157.00	157.48
1270	AMEX	DOG	Wed, Jul 6, 2011	159.60	159.76	158.44	158.68
1269	AMEX	DOG	Tue, Jul 5, 2011	159.28	159.84	159.00	159.52
1268	AMEX	DOG	Fri, Jul 1, 2011	161.44	161.64	159.08	159.28
1267	AMEX	DOG	Thu, Jun 30, 2011	162.84	163.00	161.34	161.56
1266	AMEX	DOG	Wed, Jun 29, 2011	164.08	164.80	163.20	163.56
1265	AMEX	DOG	Tue, Jun 28, 2011	165.96	166.12	164.56	164.56
1264	AMEX	DOG	Mon, Jun 27, 2011	167.92	168.16	165.80	166.64
1263	AMEX	DOG	Fri, Jun 24, 2011	166.52	168.28	166.48	167.96
1262	AMEX	DOG	Thu, Jun 23, 2011	167.52	169.00	166.44	166.48
1261	AMEX	DOG	Wed, Jun 22, 2011	165.36	165.82	164.44	165.72
1260	AMEX	DOG	Tue, Jun 21, 2011	165.60	165.88	164.28	164.80
1259	AMEX	DOG	Mon, Jun 20, 2011	167.88	167.92	165.88	166.20
1258	AMEX	DOG	Fri, Jun 17, 2011	166.56	167.76	166.30	167.28
1257	AMEX	DOG	Thu, Jun 16, 2011	168.96	169.08	167.44	167.76
1256	AMEX	DOG	Wed, Jun 15, 2011	167.80	169.28	167.24	168.88
1255	AMEX	DOG	Tue, Jun 14, 2011	166.96	166.96	165.72	166.44
1254	AMEX	DOG	Mon, Jun 13, 2011	167.76	168.64	167.28	168.12
1253	AMEX	DOG	Fri, Jun 10, 2011	166.48	168.40	166.47	168.16
1252	AMEX	DOG	Thu, Jun 9, 2011	166.64	166.84	165.04	165.88
1251	AMEX	DOG	Wed, Jun 8, 2011	166.88	167.25	166.32	166.96
1250	AMEX	DOG	Tue, Jun 7, 2011	165.64	166.80	165.20	166.80
1249	AMEX	DOG	Mon, Jun 6, 2011	165.92	166.72	165.60	166.46
1248	AMEX	DOG	Fri, Jun 3, 2011	166.28	166.28	164.72	165.56
1247	AMEX	DOG	Thu, Jun 2, 2011	163.64	165.08	163.56	164.28
1246	AMEX	DOG	Wed, Jun 1, 2011	160.68	163.88	160.66	163.72
1245	AMEX	DOG	Tue, May 31, 2011	160.40	161.28	160.16	160.24
1244	AMEX	DOG	Fri, May 27, 2011	161.96	162.12	161.32	161.84
1243	AMEX	DOG	Thu, May 26, 2011	163.00	163.56	161.92	162.43
1242	AMEX	DOG	Wed, May 25, 2011	163.80	163.80	162.00	162.68
1241	AMEX	DOG	Tue, May 24, 2011	162.36	163.20	162.28	163.20
1240	AMEX	DOG	Mon, May 23, 2011	163.36	163.48	162.40	162.84
1239	AMEX	DOG	Fri, May 20, 2011	160.28	161.48	160.16	161.12
1238	AMEX	DOG	Thu, May 19, 2011	160.00	160.86	159.56	159.96
1237	AMEX	DOG	Wed, May 18, 2011	161.60	162.09	160.44	160.56
1236	AMEX	DOG	Tue, May 17, 2011	161.64	163.04	161.20	161.84
1235	AMEX	DOG	Mon, May 16, 2011	160.80	161.12	159.72	160.92
1234	AMEX	DOG	Fri, May 13, 2011	159.04	160.96	158.85	160.24
1233	AMEX	DOG	Thu, May 12, 2011	160.40	161.08	158.76	159.08
1232	AMEX	DOG	Wed, May 11, 2011	158.76	160.55	158.76	159.92
1231	AMEX	DOG	Tue, May 10, 2011	159.12	159.16	158.16	158.60
1230	AMEX	DOG	Mon, May 9, 2011	159.96	160.12	158.92	159.44
1229	AMEX	DOG	Fri, May 6, 2011	159.32	160.48	158.48	159.84
1228	AMEX	DOG	Thu, May 5, 2011	159.68	161.56	159.28	160.76
1227	AMEX	DOG	Wed, May 4, 2011	158.32	159.68	158.20	159.08
1226	AMEX	DOG	Tue, May 3, 2011	158.20	158.72	157.64	158.16
1225	AMEX	DOG	Mon, May 2, 2011	157.12	158.32	157.08	158.08
1224	AMEX	DOG	Fri, Apr 29, 2011	158.48	158.48	157.72	157.72
1223	AMEX	DOG	Thu, Apr 28, 2011	159.72	159.72	158.44	158.80
1222	AMEX	DOG	Wed, Apr 27, 2011	160.48	160.79	159.24	159.44
1221	AMEX	DOG	Tue, Apr 26, 2011	161.88	162.16	160.52	160.80
1220	AMEX	DOG	Mon, Apr 25, 2011	162.04	162.72	162.00	162.40
1219	AMEX	DOG	Thu, Apr 21, 2011	162.16	164.00	161.88	161.88
1218	AMEX	DOG	Wed, Apr 20, 2011	163.16	163.32	162.36	162.68
1217	AMEX	DOG	Tue, Apr 19, 2011	165.88	166.12	165.12	165.40
1216	AMEX	DOG	Mon, Apr 18, 2011	166.12	167.60	165.96	166.14
1215	AMEX	DOG	Fri, Apr 15, 2011	164.68	165.16	163.92	164.22
1214	AMEX	DOG	Thu, Apr 14, 2011	166.04	166.72	164.76	164.80
1213	AMEX	DOG	Wed, Apr 13, 2011	164.36	165.92	164.36	165.24
1212	AMEX	DOG	Tue, Apr 12, 2011	164.88	165.80	164.48	165.40
1211	AMEX	DOG	Mon, Apr 11, 2011	163.52	164.16	162.92	163.76
1210	AMEX	DOG	Fri, Apr 8, 2011	162.92	164.64	162.92	163.72
1209	AMEX	DOG	Thu, Apr 7, 2011	163.28	164.52	163.04	163.48
1208	AMEX	DOG	Wed, Apr 6, 2011	163.16	163.60	162.92	163.20
1207	AMEX	DOG	Tue, Apr 5, 2011	163.92	164.40	163.16	163.88
1206	AMEX	DOG	Mon, Apr 4, 2011	163.72	164.04	163.56	163.72
1205	AMEX	DOG	Fri, Apr 1, 2011	163.80	164.48	163.48	164.00
1204	AMEX	DOG	Thu, Mar 31, 2011	164.44	164.79	163.95	164.76
1203	AMEX	DOG	Wed, Mar 30, 2011	164.68	164.80	163.92	164.44
1202	AMEX	DOG	Tue, Mar 29, 2011	166.48	166.76	165.28	165.36
1201	AMEX	DOG	Mon, Mar 28, 2011	165.92	166.52	165.48	166.52
1200	AMEX	DOG	Fri, Mar 25, 2011	166.48	166.60	165.64	166.20
1199	AMEX	DOG	Thu, Mar 24, 2011	167.12	167.84	166.56	166.84
1198	AMEX	DOG	Wed, Mar 23, 2011	169.56	169.72	167.60	168.04
1197	AMEX	DOG	Tue, Mar 22, 2011	168.76	169.20	168.60	169.12
1196	AMEX	DOG	Mon, Mar 21, 2011	169.56	169.56	168.16	168.80
1195	AMEX	DOG	Fri, Mar 18, 2011	170.56	171.84	170.40	171.40
1194	AMEX	DOG	Thu, Mar 17, 2011	173.08	173.84	172.20	172.56
1193	AMEX	DOG	Wed, Mar 16, 2011	172.36	175.88	172.08	175.00
1192	AMEX	DOG	Tue, Mar 15, 2011	173.64	173.84	170.72	171.68
1191	AMEX	DOG	Mon, Mar 14, 2011	169.88	171.00	169.32	169.60
1190	AMEX	DOG	Fri, Mar 11, 2011	170.60	173.56	168.28	168.84
1189	AMEX	DOG	Thu, Mar 10, 2011	168.24	170.00	168.24	169.80
1188	AMEX	DOG	Wed, Mar 9, 2011	167.04	167.48	166.20	166.64
1187	AMEX	DOG	Tue, Mar 8, 2011	168.32	168.80	166.24	166.84
1186	AMEX	DOG	Mon, Mar 7, 2011	167.16	169.20	166.40	168.52
1185	AMEX	DOG	Fri, Mar 4, 2011	166.24	168.68	166.16	167.44
1184	AMEX	DOG	Thu, Mar 3, 2011	167.60	167.60	165.92	166.32
1183	AMEX	DOG	Wed, Mar 2, 2011	169.36	169.60	168.28	168.96
1182	AMEX	DOG	Tue, Mar 1, 2011	166.28	169.20	166.24	169.20
1181	AMEX	DOG	Mon, Feb 28, 2011	167.56	167.68	166.68	166.72
1180	AMEX	DOG	Fri, Feb 25, 2011	168.32	168.64	167.84	168.09
1179	AMEX	DOG	Thu, Feb 24, 2011	168.68	170.36	168.32	169.12
1178	AMEX	DOG	Wed, Feb 23, 2011	167.36	169.20	167.29	168.60
1177	AMEX	DOG	Tue, Feb 22, 2011	165.88	167.68	165.32	167.20
1176	AMEX	DOG	Fri, Feb 18, 2011	165.72	165.96	164.76	164.76
1175	AMEX	DOG	Thu, Feb 17, 2011	166.52	166.70	165.64	165.88
1174	AMEX	DOG	Wed, Feb 16, 2011	166.88	167.00	166.04	166.24
1173	AMEX	DOG	Tue, Feb 15, 2011	167.00	167.60	167.00	167.24
1172	AMEX	DOG	Mon, Feb 14, 2011	166.72	167.08	166.52	166.60
1171	AMEX	DOG	Fri, Feb 11, 2011	167.80	167.85	166.44	166.56
1170	AMEX	DOG	Thu, Feb 10, 2011	167.88	168.28	167.12	167.28
1169	AMEX	DOG	Wed, Feb 9, 2011	167.40	167.88	167.00	167.16
1168	AMEX	DOG	Tue, Feb 8, 2011	168.28	168.32	167.20	167.44
1167	AMEX	DOG	Mon, Feb 7, 2011	169.04	169.04	168.00	168.40
1166	AMEX	DOG	Fri, Feb 4, 2011	169.76	170.32	169.32	169.32
1165	AMEX	DOG	Thu, Feb 3, 2011	170.36	171.00	169.56	169.81
1164	AMEX	DOG	Wed, Feb 2, 2011	170.52	170.56	169.92	170.12
1163	AMEX	DOG	Tue, Feb 1, 2011	171.52	171.69	170.04	170.36
1162	AMEX	DOG	Mon, Jan 31, 2011	172.92	173.44	172.36	172.36
1161	AMEX	DOG	Fri, Jan 28, 2011	170.88	173.64	170.84	173.20
1160	AMEX	DOG	Thu, Jan 27, 2011	170.96	171.20	170.56	171.04
1159	AMEX	DOG	Wed, Jan 26, 2011	171.00	171.40	170.48	171.04
1158	AMEX	DOG	Tue, Jan 25, 2011	171.36	172.24	171.04	171.32
1157	AMEX	DOG	Mon, Jan 24, 2011	172.84	172.92	171.12	171.12
1156	AMEX	DOG	Fri, Jan 21, 2011	172.36	173.00	172.16	172.70
1155	AMEX	DOG	Thu, Jan 20, 2011	173.88	174.56	173.11	173.28
1154	AMEX	DOG	Wed, Jan 19, 2011	173.08	173.80	172.92	173.40
1153	AMEX	DOG	Tue, Jan 18, 2011	173.96	173.96	173.00	173.32
1152	AMEX	DOG	Fri, Jan 14, 2011	175.32	175.36	173.96	174.00
1151	AMEX	DOG	Thu, Jan 13, 2011	174.52	175.36	174.52	174.88
1150	AMEX	DOG	Wed, Jan 12, 2011	175.00	175.08	174.13	174.52
1149	AMEX	DOG	Tue, Jan 11, 2011	175.52	176.40	175.32	175.88
1148	AMEX	DOG	Mon, Jan 10, 2011	176.44	177.32	176.12	176.36
1147	AMEX	DOG	Fri, Jan 7, 2011	175.20	176.92	175.08	175.78
1146	AMEX	DOG	Thu, Jan 6, 2011	174.92	175.88	174.88	175.46
1145	AMEX	DOG	Wed, Jan 5, 2011	176.20	176.20	174.88	175.16
1144	AMEX	DOG	Tue, Jan 4, 2011	175.52	176.52	175.52	175.72
1143	AMEX	DOG	Mon, Jan 3, 2011	176.12	176.12	175.36	176.08
1142	AMEX	DOG	Fri, Dec 31, 2010	177.68	178.20	177.12	177.32
1141	AMEX	DOG	Thu, Dec 30, 2010	177.40	177.84	177.20	177.56
1140	AMEX	DOG	Wed, Dec 29, 2010	177.08	177.27	176.72	177.24
1139	AMEX	DOG	Tue, Dec 28, 2010	177.44	178.04	177.24	177.36
1138	AMEX	DOG	Mon, Dec 27, 2010	178.00	178.44	177.68	177.80
1137	AMEX	DOG	Thu, Dec 23, 2010	177.80	178.04	177.48	177.56
1136	AMEX	DOG	Wed, Dec 22, 2010	178.20	178.25	177.64	177.80
1135	AMEX	DOG	Tue, Dec 21, 2010	178.48	178.68	177.94	178.20
1134	AMEX	DOG	Mon, Dec 20, 2010	178.56	179.60	178.44	179.12
1133	AMEX	DOG	Fri, Dec 17, 2010	178.72	179.48	178.72	178.76
1132	AMEX	DOG	Thu, Dec 16, 2010	179.16	179.96	178.48	178.60
1131	AMEX	DOG	Wed, Dec 15, 2010	179.32	179.60	178.48	179.34
1130	AMEX	DOG	Tue, Dec 14, 2010	179.76	179.76	178.56	179.28
1129	AMEX	DOG	Mon, Dec 13, 2010	179.68	180.00	179.04	179.92
1128	AMEX	DOG	Fri, Dec 10, 2010	180.60	181.08	180.16	180.24
1127	AMEX	DOG	Thu, Dec 9, 2010	180.04	181.48	180.04	180.92
1126	AMEX	DOG	Wed, Dec 8, 2010	181.24	181.68	180.73	180.96
1125	AMEX	DOG	Tue, Dec 7, 2010	179.76	181.36	179.60	181.32
1124	AMEX	DOG	Mon, Dec 6, 2010	181.04	181.32	180.64	181.16
1123	AMEX	DOG	Fri, Dec 3, 2010	181.76	181.96	180.70	180.84
1122	AMEX	DOG	Thu, Dec 2, 2010	182.68	182.72	180.94	181.16
1121	AMEX	DOG	Wed, Dec 1, 2010	184.48	184.56	182.52	182.92
1120	AMEX	DOG	Tue, Nov 30, 2010	187.96	188.28	186.16	187.08
1119	AMEX	DOG	Mon, Nov 29, 2010	187.04	188.50	186.08	186.36
1118	AMEX	DOG	Fri, Nov 26, 2010	185.96	186.34	185.35	185.88
1117	AMEX	DOG	Wed, Nov 24, 2010	185.88	185.88	184.20	184.40
1116	AMEX	DOG	Tue, Nov 23, 2010	186.36	187.68	186.20	186.96
1115	AMEX	DOG	Mon, Nov 22, 2010	184.96	186.64	184.48	184.56
1114	AMEX	DOG	Fri, Nov 19, 2010	184.84	185.60	184.16	184.24
1113	AMEX	DOG	Thu, Nov 18, 2010	185.88	185.92	184.24	184.56
1112	AMEX	DOG	Wed, Nov 17, 2010	187.36	187.83	186.96	187.48
1111	AMEX	DOG	Tue, Nov 16, 2010	185.72	188.16	185.48	187.52
1110	AMEX	DOG	Mon, Nov 15, 2010	184.28	184.68	183.28	184.60
1109	AMEX	DOG	Fri, Nov 12, 2010	184.24	185.60	183.40	184.64
1108	AMEX	DOG	Thu, Nov 11, 2010	183.44	184.08	182.92	183.24
1107	AMEX	DOG	Wed, Nov 10, 2010	182.44	183.76	181.92	182.16
1106	AMEX	DOG	Tue, Nov 9, 2010	181.16	183.04	181.08	182.36
1105	AMEX	DOG	Mon, Nov 8, 2010	181.56	182.04	181.24	181.42
1104	AMEX	DOG	Fri, Nov 5, 2010	181.08	181.68	180.76	180.84
1103	AMEX	DOG	Thu, Nov 4, 2010	182.92	183.12	180.96	181.12
1102	AMEX	DOG	Wed, Nov 3, 2010	185.16	186.56	184.52	184.76
1101	AMEX	DOG	Tue, Nov 2, 2010	185.00	185.40	184.72	185.30
1100	AMEX	DOG	Mon, Nov 1, 2010	185.60	187.32	184.28	186.30
1099	AMEX	DOG	Fri, Oct 29, 2010	186.84	187.08	186.16	186.28
1098	AMEX	DOG	Thu, Oct 28, 2010	185.56	187.52	185.40	186.62
1097	AMEX	DOG	Wed, Oct 27, 2010	186.68	188.04	186.08	186.24
1096	AMEX	DOG	Tue, Oct 26, 2010	186.48	186.92	185.36	185.52
1095	AMEX	DOG	Mon, Oct 25, 2010	185.24	185.72	184.28	185.60
1094	AMEX	DOG	Fri, Oct 22, 2010	185.88	186.60	185.80	186.28
1093	AMEX	DOG	Thu, Oct 21, 2010	185.80	187.35	184.88	185.96
1092	AMEX	DOG	Wed, Oct 20, 2010	188.60	188.64	185.92	186.72
1091	AMEX	DOG	Tue, Oct 19, 2010	188.16	190.00	187.48	188.96
1090	AMEX	DOG	Mon, Oct 18, 2010	187.56	187.68	185.88	186.52
1089	AMEX	DOG	Fri, Oct 15, 2010	186.16	188.48	186.16	187.48
1088	AMEX	DOG	Thu, Oct 14, 2010	187.12	188.28	186.72	186.92
1087	AMEX	DOG	Wed, Oct 13, 2010	187.44	187.72	186.00	187.00
1086	AMEX	DOG	Tue, Oct 12, 2010	188.88	190.20	187.80	188.44
1085	AMEX	DOG	Mon, Oct 11, 2010	188.20	189.04	188.16	188.40
1084	AMEX	DOG	Fri, Oct 8, 2010	189.36	189.89	188.12	188.56
1083	AMEX	DOG	Thu, Oct 7, 2010	188.80	190.52	188.69	189.56
1082	AMEX	DOG	Wed, Oct 6, 2010	189.84	190.20	189.16	189.32
1081	AMEX	DOG	Tue, Oct 5, 2010	191.68	192.00	189.44	190.04
1080	AMEX	DOG	Mon, Oct 4, 2010	192.28	194.00	191.52	193.32
1079	AMEX	DOG	Fri, Oct 1, 2010	191.52	192.74	191.24	191.84
1078	AMEX	DOG	Thu, Sep 30, 2010	190.88	193.48	189.88	192.64
1077	AMEX	DOG	Wed, Sep 29, 2010	191.88	192.47	191.32	191.96
1076	AMEX	DOG	Tue, Sep 28, 2010	191.88	193.76	190.96	191.46
1075	AMEX	DOG	Mon, Sep 27, 2010	191.56	192.40	191.28	192.24
1074	AMEX	DOG	Fri, Sep 24, 2010	193.08	193.19	191.44	191.56
1073	AMEX	DOG	Thu, Sep 23, 2010	195.12	195.52	193.32	195.16
1072	AMEX	DOG	Wed, Sep 22, 2010	193.48	194.32	192.64	193.76
1071	AMEX	DOG	Tue, Sep 21, 2010	193.44	194.28	192.04	193.28
1070	AMEX	DOG	Mon, Sep 20, 2010	195.60	195.92	193.12	193.52
1069	AMEX	DOG	Fri, Sep 17, 2010	195.76	196.93	195.40	196.28
1068	AMEX	DOG	Thu, Sep 16, 2010	197.32	197.80	196.24	196.32
1067	AMEX	DOG	Wed, Sep 15, 2010	198.32	198.56	196.60	196.80
1066	AMEX	DOG	Tue, Sep 14, 2010	197.60	198.24	196.56	197.80
1065	AMEX	DOG	Mon, Sep 13, 2010	197.40	198.48	196.96	197.36
1064	AMEX	DOG	Fri, Sep 10, 2010	199.72	200.20	198.96	199.04
1063	AMEX	DOG	Thu, Sep 9, 2010	198.56	200.56	198.56	199.96
1062	AMEX	DOG	Wed, Sep 8, 2010	201.20	201.20	199.80	200.60
1061	AMEX	DOG	Tue, Sep 7, 2010	200.40	201.72	200.04	201.60
1060	AMEX	DOG	Fri, Sep 3, 2010	200.12	201.16	199.40	199.48
1059	AMEX	DOG	Thu, Sep 2, 2010	202.68	203.32	201.96	201.96
1058	AMEX	DOG	Wed, Sep 1, 2010	205.96	206.04	202.80	202.96
1057	AMEX	DOG	Tue, Aug 31, 2010	209.20	209.88	207.04	208.44
1056	AMEX	DOG	Mon, Aug 30, 2010	206.28	208.52	205.68	208.52
1055	AMEX	DOG	Fri, Aug 27, 2010	207.88	210.24	205.56	205.64
1054	AMEX	DOG	Thu, Aug 26, 2010	207.04	209.60	206.76	209.20
1053	AMEX	DOG	Wed, Aug 25, 2010	209.12	210.24	207.00	207.80
1052	AMEX	DOG	Tue, Aug 24, 2010	207.60	209.20	206.72	208.24
1051	AMEX	DOG	Mon, Aug 23, 2010	203.76	205.56	202.84	205.48
1050	AMEX	DOG	Fri, Aug 20, 2010	204.04	206.04	204.04	204.64
1049	AMEX	DOG	Thu, Aug 19, 2010	201.60	204.52	201.24	203.48
1048	AMEX	DOG	Wed, Aug 18, 2010	201.24	202.42	199.72	200.68
1047	AMEX	DOG	Tue, Aug 17, 2010	201.92	202.40	199.60	201.08
1046	AMEX	DOG	Mon, Aug 16, 2010	204.08	204.84	202.64	203.24
1045	AMEX	DOG	Fri, Aug 13, 2010	203.52	203.60	202.20	203.16
1044	AMEX	DOG	Thu, Aug 12, 2010	204.16	204.28	202.16	202.92
1043	AMEX	DOG	Wed, Aug 11, 2010	199.68	202.03	199.68	201.72
1042	AMEX	DOG	Tue, Aug 10, 2010	197.48	198.64	195.96	196.96
1041	AMEX	DOG	Mon, Aug 9, 2010	196.24	196.94	195.60	196.04
1040	AMEX	DOG	Fri, Aug 6, 2010	198.36	199.44	196.80	196.80
1039	AMEX	DOG	Thu, Aug 5, 2010	197.44	197.68	196.48	196.48
1038	AMEX	DOG	Wed, Aug 4, 2010	197.00	197.40	196.04	196.48
1037	AMEX	DOG	Tue, Aug 3, 2010	197.28	198.00	196.60	197.50
1036	AMEX	DOG	Mon, Aug 2, 2010	198.00	198.48	196.34	196.68
1035	AMEX	DOG	Fri, Jul 30, 2010	202.52	203.00	199.92	200.72
1034	AMEX	DOG	Thu, Jul 29, 2010	198.88	202.08	198.40	200.68
1033	AMEX	DOG	Wed, Jul 28, 2010	199.76	200.76	199.16	200.12
1032	AMEX	DOG	Tue, Jul 27, 2010	198.52	200.16	198.52	199.40
1031	AMEX	DOG	Mon, Jul 26, 2010	201.48	201.72	199.52	199.60
1030	AMEX	DOG	Fri, Jul 23, 2010	203.88	204.32	201.20	201.60
1029	AMEX	DOG	Thu, Jul 22, 2010	205.68	205.76	202.80	203.64
1028	AMEX	DOG	Wed, Jul 21, 2010	204.88	208.84	204.88	207.80
1027	AMEX	DOG	Tue, Jul 20, 2010	210.24	210.32	205.56	205.76
1026	AMEX	DOG	Mon, Jul 19, 2010	207.36	208.88	206.56	207.14
1025	AMEX	DOG	Fri, Jul 16, 2010	204.52	208.76	204.24	208.24
1024	AMEX	DOG	Thu, Jul 15, 2010	203.32	205.60	202.92	203.28
1023	AMEX	DOG	Wed, Jul 14, 2010	203.60	204.40	202.48	203.20
1022	AMEX	DOG	Tue, Jul 13, 2010	204.20	204.32	202.32	203.16
1021	AMEX	DOG	Mon, Jul 12, 2010	207.08	207.60	206.12	206.16
1020	AMEX	DOG	Fri, Jul 9, 2010	207.76	208.12	206.44	206.44
1019	AMEX	DOG	Thu, Jul 8, 2010	208.88	210.00	207.68	207.68
1018	AMEX	DOG	Wed, Jul 7, 2010	216.40	216.44	210.16	210.32
1017	AMEX	DOG	Tue, Jul 6, 2010	215.40	218.48	213.96	216.56
1016	AMEX	DOG	Fri, Jul 2, 2010	216.48	219.48	216.00	217.92
1015	AMEX	DOG	Thu, Jul 1, 2010	215.96	219.28	215.52	217.04
1014	AMEX	DOG	Wed, Jun 30, 2010	214.40	216.40	213.00	216.04
1013	AMEX	DOG	Tue, Jun 29, 2010	210.92	215.08	210.83	213.96
1012	AMEX	DOG	Mon, Jun 28, 2010	207.88	209.12	207.20	208.44
1011	AMEX	DOG	Fri, Jun 25, 2010	207.68	209.60	207.08	207.68
1010	AMEX	DOG	Thu, Jun 24, 2010	206.24	208.56	205.98	208.12
1009	AMEX	DOG	Wed, Jun 23, 2010	205.12	206.64	203.96	205.16
1008	AMEX	DOG	Tue, Jun 22, 2010	202.40	205.56	201.56	205.40
1007	AMEX	DOG	Mon, Jun 21, 2010	199.84	203.40	199.55	202.40
1006	AMEX	DOG	Fri, Jun 18, 2010	202.36	202.84	201.68	202.32
1005	AMEX	DOG	Thu, Jun 17, 2010	202.52	204.84	202.48	202.60
1004	AMEX	DOG	Wed, Jun 16, 2010	204.36	204.56	202.76	203.18
1003	AMEX	DOG	Tue, Jun 15, 2010	206.16	206.56	203.08	203.24
1002	AMEX	DOG	Mon, Jun 14, 2010	205.68	207.64	204.80	207.48
1001	AMEX	DOG	Fri, Jun 11, 2010	209.68	209.84	207.16	207.16
1000	AMEX	DOG	Thu, Jun 10, 2010	210.84	210.84	207.88	208.20
999	AMEX	DOG	Wed, Jun 9, 2010	212.16	214.68	210.52	213.88
998	AMEX	DOG	Tue, Jun 8, 2010	215.80	217.12	212.92	213.20
997	AMEX	DOG	Mon, Jun 7, 2010	213.00	216.08	212.40	215.92
996	AMEX	DOG	Fri, Jun 4, 2010	210.16	214.28	209.96	213.44
995	AMEX	DOG	Thu, Jun 3, 2010	206.28	208.57	205.72	206.96
994	AMEX	DOG	Wed, Jun 2, 2010	210.80	211.70	207.00	207.08
993	AMEX	DOG	Tue, Jun 1, 2010	211.24	212.04	207.84	211.76
992	AMEX	DOG	Fri, May 28, 2010	207.24	210.40	207.24	209.72
991	AMEX	DOG	Thu, May 27, 2010	209.72	210.55	207.08	207.12
990	AMEX	DOG	Wed, May 26, 2010	210.68	213.87	209.08	213.32
989	AMEX	DOG	Tue, May 25, 2010	216.04	217.64	211.72	211.88
988	AMEX	DOG	Mon, May 24, 2010	210.08	211.72	208.76	211.48
987	AMEX	DOG	Fri, May 21, 2010	214.56	214.96	208.76	208.88
986	AMEX	DOG	Thu, May 20, 2010	207.68	211.60	207.20	211.50
985	AMEX	DOG	Wed, May 19, 2010	203.80	206.52	202.57	204.28
984	AMEX	DOG	Tue, May 18, 2010	199.36	203.56	199.04	203.00
983	AMEX	DOG	Mon, May 17, 2010	200.64	204.38	200.20	200.84
982	AMEX	DOG	Fri, May 14, 2010	199.20	202.56	198.88	200.95
981	AMEX	DOG	Thu, May 13, 2010	196.24	198.23	195.58	198.04
980	AMEX	DOG	Wed, May 12, 2010	198.20	198.36	195.80	195.92
979	AMEX	DOG	Tue, May 11, 2010	199.96	200.16	196.60	198.88
978	AMEX	DOG	Mon, May 10, 2010	199.12	200.28	197.31	198.24
977	AMEX	DOG	Fri, May 7, 2010	204.28	209.06	202.52	206.56
976	AMEX	DOG	Thu, May 6, 2010	198.24	216.00	97.52	203.85
975	AMEX	DOG	Wed, May 5, 2010	197.88	198.36	196.00	197.52
974	AMEX	DOG	Tue, May 4, 2010	194.44	197.48	194.40	196.52
973	AMEX	DOG	Mon, May 3, 2010	194.24	194.36	192.12	192.64
972	AMEX	DOG	Fri, Apr 30, 2010	192.16	195.20	191.92	195.20
971	AMEX	DOG	Thu, Apr 29, 2010	193.76	193.80	191.88	192.40
970	AMEX	DOG	Wed, Apr 28, 2010	194.84	195.96	193.96	194.68
969	AMEX	DOG	Tue, Apr 27, 2010	192.44	195.84	191.72	195.52
968	AMEX	DOG	Mon, Apr 26, 2010	191.76	192.00	191.00	191.92
967	AMEX	DOG	Fri, Apr 23, 2010	193.28	193.52	191.52	191.52
966	AMEX	DOG	Thu, Apr 22, 2010	194.40	195.20	192.88	193.12
965	AMEX	DOG	Wed, Apr 21, 2010	193.44	194.32	192.89	193.40
964	AMEX	DOG	Tue, Apr 20, 2010	193.32	194.11	193.04	193.60
963	AMEX	DOG	Mon, Apr 19, 2010	195.88	196.00	193.92	194.02
962	AMEX	DOG	Fri, Apr 16, 2010	193.48	196.08	192.94	195.24
961	AMEX	DOG	Thu, Apr 15, 2010	193.80	193.92	192.88	193.08
960	AMEX	DOG	Wed, Apr 14, 2010	194.76	194.96	193.44	193.44
959	AMEX	DOG	Tue, Apr 13, 2010	195.72	196.60	194.96	195.16
958	AMEX	DOG	Mon, Apr 12, 2010	195.56	195.80	195.12	195.20
957	AMEX	DOG	Fri, Apr 9, 2010	196.64	196.88	195.64	195.84
956	AMEX	DOG	Thu, Apr 8, 2010	198.16	198.48	196.56	196.96
955	AMEX	DOG	Wed, Apr 7, 2010	196.60	198.47	196.40	197.56
954	AMEX	DOG	Tue, Apr 6, 2010	196.76	197.08	196.04	196.32
953	AMEX	DOG	Mon, Apr 5, 2010	196.44	197.16	196.04	196.28
952	AMEX	DOG	Thu, Apr 1, 2010	197.08	198.24	196.64	197.12
951	AMEX	DOG	Wed, Mar 31, 2010	198.12	198.92	197.60	198.48
950	AMEX	DOG	Tue, Mar 30, 2010	197.76	198.36	197.01	197.52
949	AMEX	DOG	Mon, Mar 29, 2010	198.00	198.28	197.44	197.80
948	AMEX	DOG	Fri, Mar 26, 2010	198.52	199.20	197.60	198.68
947	AMEX	DOG	Thu, Mar 25, 2010	197.80	199.00	196.76	198.76
946	AMEX	DOG	Wed, Mar 24, 2010	198.60	199.12	198.12	198.92
945	AMEX	DOG	Tue, Mar 23, 2010	199.48	199.80	197.92	198.00
944	AMEX	DOG	Mon, Mar 22, 2010	201.60	201.64	199.48	199.96
943	AMEX	DOG	Fri, Mar 19, 2010	199.40	201.56	199.28	200.80
942	AMEX	DOG	Thu, Mar 18, 2010	200.76	201.00	199.96	200.04
941	AMEX	DOG	Wed, Mar 17, 2010	201.16	201.40	200.20	200.88
940	AMEX	DOG	Tue, Mar 16, 2010	202.36	202.96	201.64	201.80
939	AMEX	DOG	Mon, Mar 15, 2010	203.20	204.04	202.60	202.60
938	AMEX	DOG	Fri, Mar 12, 2010	202.48	203.47	202.48	203.08
937	AMEX	DOG	Thu, Mar 11, 2010	204.48	205.28	203.32	203.36
936	AMEX	DOG	Wed, Mar 10, 2010	204.20	204.88	202.00	202.00
935	AMEX	DOG	Tue, Mar 9, 2010	204.96	204.96	203.40	204.32
934	AMEX	DOG	Mon, Mar 8, 2010	204.36	204.80	203.96	204.64
933	AMEX	DOG	Fri, Mar 5, 2010	205.76	206.08	204.28	204.40
932	AMEX	DOG	Thu, Mar 4, 2010	207.48	207.84	206.72	206.80
931	AMEX	DOG	Wed, Mar 3, 2010	207.12	208.24	206.36	207.72
930	AMEX	DOG	Tue, Mar 2, 2010	206.84	207.96	206.56	207.88
929	AMEX	DOG	Mon, Mar 1, 2010	208.68	208.68	207.48	207.76
928	AMEX	DOG	Fri, Feb 26, 2010	209.20	210.40	208.76	209.44
927	AMEX	DOG	Thu, Feb 25, 2010	211.40	212.11	209.32	209.44
926	AMEX	DOG	Wed, Feb 24, 2010	209.68	209.96	208.04	208.44
925	AMEX	DOG	Tue, Feb 23, 2010	208.64	210.64	207.68	210.24
924	AMEX	DOG	Mon, Feb 22, 2010	207.20	208.52	207.20	208.28
923	AMEX	DOG	Fri, Feb 19, 2010	208.56	209.20	207.24	207.96
922	AMEX	DOG	Thu, Feb 18, 2010	210.32	210.32	207.92	208.16
921	AMEX	DOG	Wed, Feb 17, 2010	210.12	210.64	209.64	209.88
920	AMEX	DOG	Tue, Feb 16, 2010	212.64	213.56	210.60	211.00
919	AMEX	DOG	Fri, Feb 12, 2010	215.88	217.00	214.16	214.16
918	AMEX	DOG	Thu, Feb 11, 2010	216.20	217.28	213.32	213.60
917	AMEX	DOG	Wed, Feb 10, 2010	216.00	217.56	215.00	215.96
916	AMEX	DOG	Tue, Feb 9, 2010	216.88	217.48	213.80	215.68
915	AMEX	DOG	Mon, Feb 8, 2010	217.40	219.08	216.40	219.00
914	AMEX	DOG	Fri, Feb 5, 2010	217.08	220.76	216.44	216.84
913	AMEX	DOG	Thu, Feb 4, 2010	213.20	217.12	212.96	217.00
912	AMEX	DOG	Wed, Feb 3, 2010	211.88	212.36	210.84	211.68
911	AMEX	DOG	Tue, Feb 2, 2010	213.12	213.72	210.77	211.28
910	AMEX	DOG	Mon, Feb 1, 2010	214.88	215.12	213.44	213.56
909	AMEX	DOG	Fri, Jan 29, 2010	213.96	216.52	212.36	216.18
908	AMEX	DOG	Thu, Jan 28, 2010	211.88	216.28	211.88	214.96
907	AMEX	DOG	Wed, Jan 27, 2010	213.96	215.24	212.16	212.56
906	AMEX	DOG	Tue, Jan 26, 2010	213.96	214.30	211.52	213.40
905	AMEX	DOG	Mon, Jan 25, 2010	212.52	213.84	212.16	213.32
904	AMEX	DOG	Fri, Jan 22, 2010	210.56	214.16	209.56	213.88
903	AMEX	DOG	Thu, Jan 21, 2010	205.40	209.80	205.08	209.64
902	AMEX	DOG	Wed, Jan 20, 2010	204.40	206.96	204.40	205.32
901	AMEX	DOG	Tue, Jan 19, 2010	205.60	205.72	203.04	203.12
900	AMEX	DOG	Fri, Jan 15, 2010	203.56	206.28	203.52	205.32
899	AMEX	DOG	Thu, Jan 14, 2010	204.28	204.32	203.26	203.52
898	AMEX	DOG	Wed, Jan 13, 2010	204.92	205.35	203.56	203.96
897	AMEX	DOG	Tue, Jan 12, 2010	205.72	206.24	204.68	205.08
896	AMEX	DOG	Mon, Jan 11, 2010	204.52	205.80	204.16	204.40
895	AMEX	DOG	Fri, Jan 8, 2010	205.92	206.44	205.28	205.36
894	AMEX	DOG	Thu, Jan 7, 2010	206.60	207.52	205.40	205.48
893	AMEX	DOG	Wed, Jan 6, 2010	206.36	206.72	205.80	206.32
892	AMEX	DOG	Tue, Jan 5, 2010	206.20	207.40	206.16	206.44
891	AMEX	DOG	Mon, Jan 4, 2010	207.72	207.88	205.76	206.24
890	AMEX	DOG	Thu, Dec 31, 2009	206.76	209.32	206.76	209.32
889	AMEX	DOG	Wed, Dec 30, 2009	207.60	207.80	206.96	207.08
888	AMEX	DOG	Tue, Dec 29, 2009	206.60	206.96	206.32	206.96
887	AMEX	DOG	Mon, Dec 28, 2009	207.16	207.80	206.92	206.96
886	AMEX	DOG	Thu, Dec 24, 2009	208.40	208.44	207.52	207.52
885	AMEX	DOG	Wed, Dec 23, 2009	208.32	209.20	208.20	208.64
884	AMEX	DOG	Tue, Dec 22, 2009	209.20	209.44	208.40	208.64
883	AMEX	DOG	Mon, Dec 21, 2009	210.40	210.49	208.88	209.76
882	AMEX	DOG	Fri, Dec 18, 2009	210.88	212.87	210.80	211.24
881	AMEX	DOG	Thu, Dec 17, 2009	210.44	211.88	210.24	211.72
880	AMEX	DOG	Wed, Dec 16, 2009	208.20	209.56	207.88	209.18
879	AMEX	DOG	Tue, Dec 15, 2009	208.60	209.56	208.24	209.00
878	AMEX	DOG	Mon, Dec 14, 2009	207.96	208.57	207.72	208.08
877	AMEX	DOG	Fri, Dec 11, 2009	209.72	209.84	208.49	208.72
876	AMEX	DOG	Thu, Dec 10, 2009	210.64	210.64	209.36	210.12
875	AMEX	DOG	Wed, Dec 9, 2009	212.68	213.72	211.52	211.52
874	AMEX	DOG	Tue, Dec 8, 2009	211.88	213.44	211.80	212.68
873	AMEX	DOG	Mon, Dec 7, 2009	211.00	211.24	209.56	210.60
872	AMEX	DOG	Fri, Dec 4, 2009	208.84	212.24	208.04	210.68
871	AMEX	DOG	Thu, Dec 3, 2009	209.08	211.52	208.32	211.12
870	AMEX	DOG	Wed, Dec 2, 2009	209.16	210.04	208.21	209.50
869	AMEX	DOG	Tue, Dec 1, 2009	210.12	210.12	208.48	209.20
868	AMEX	DOG	Mon, Nov 30, 2009	212.48	213.36	211.24	211.60
867	AMEX	DOG	Fri, Nov 27, 2009	213.88	214.28	211.12	212.36
866	AMEX	DOG	Wed, Nov 25, 2009	209.64	210.24	209.16	209.48
865	AMEX	DOG	Tue, Nov 24, 2009	210.04	211.62	209.72	210.04
864	AMEX	DOG	Mon, Nov 23, 2009	210.44	210.44	208.84	209.84
863	AMEX	DOG	Fri, Nov 20, 2009	213.16	213.48	212.00	212.40
862	AMEX	DOG	Thu, Nov 19, 2009	211.56	213.84	211.52	212.16
861	AMEX	DOG	Wed, Nov 18, 2009	210.44	211.72	210.33	210.44
860	AMEX	DOG	Tue, Nov 17, 2009	211.52	211.84	210.28	210.32
859	AMEX	DOG	Mon, Nov 16, 2009	212.84	212.92	210.40	211.00
858	AMEX	DOG	Fri, Nov 13, 2009	215.00	215.60	213.20	213.84
857	AMEX	DOG	Thu, Nov 12, 2009	213.76	216.04	213.00	215.44
856	AMEX	DOG	Wed, Nov 11, 2009	213.32	214.48	212.44	213.44
855	AMEX	DOG	Tue, Nov 10, 2009	215.36	215.48	214.20	214.32
854	AMEX	DOG	Mon, Nov 9, 2009	218.00	218.32	214.96	215.08
853	AMEX	DOG	Fri, Nov 6, 2009	221.48	221.60	219.12	219.40
852	AMEX	DOG	Thu, Nov 5, 2009	222.92	223.08	219.84	220.08
851	AMEX	DOG	Wed, Nov 4, 2009	224.00	225.08	221.80	224.74
850	AMEX	DOG	Tue, Nov 3, 2009	226.80	227.12	225.20	225.68
849	AMEX	DOG	Mon, Nov 2, 2009	226.48	227.76	223.52	225.36
848	AMEX	DOG	Fri, Oct 30, 2009	222.20	227.56	221.40	227.08
847	AMEX	DOG	Thu, Oct 29, 2009	224.44	225.16	221.28	221.64
846	AMEX	DOG	Wed, Oct 28, 2009	224.00	226.12	222.92	225.96
845	AMEX	DOG	Tue, Oct 27, 2009	223.20	224.40	221.84	223.32
844	AMEX	DOG	Mon, Oct 26, 2009	221.12	224.12	219.12	223.56
843	AMEX	DOG	Fri, Oct 23, 2009	218.56	222.20	218.56	221.16
842	AMEX	DOG	Thu, Oct 22, 2009	221.72	222.68	218.48	219.20
841	AMEX	DOG	Wed, Oct 21, 2009	220.60	222.12	218.20	222.04
840	AMEX	DOG	Tue, Oct 20, 2009	218.76	221.16	218.60	220.12
839	AMEX	DOG	Mon, Oct 19, 2009	220.74	221.20	218.32	219.08
838	AMEX	DOG	Fri, Oct 16, 2009	221.64	222.32	220.48	221.12
837	AMEX	DOG	Thu, Oct 15, 2009	221.52	221.52	219.68	219.68
836	AMEX	DOG	Wed, Oct 14, 2009	221.64	222.48	220.40	220.60
835	AMEX	DOG	Tue, Oct 13, 2009	224.40	225.28	223.44	223.80
834	AMEX	DOG	Mon, Oct 12, 2009	223.32	224.48	222.60	223.60
833	AMEX	DOG	Fri, Oct 9, 2009	226.20	226.40	224.12	224.24
832	AMEX	DOG	Thu, Oct 8, 2009	225.92	226.88	224.72	226.08
831	AMEX	DOG	Wed, Oct 7, 2009	227.84	228.56	227.05	227.36
830	AMEX	DOG	Tue, Oct 6, 2009	229.08	229.32	226.36	227.44
829	AMEX	DOG	Mon, Oct 5, 2009	232.96	233.53	229.96	230.68
828	AMEX	DOG	Fri, Oct 2, 2009	235.08	235.36	232.48	233.48
827	AMEX	DOG	Thu, Oct 1, 2009	228.60	233.12	228.60	233.00
826	AMEX	DOG	Wed, Sep 30, 2009	227.08	230.63	226.58	228.12
825	AMEX	DOG	Tue, Sep 29, 2009	226.08	227.52	225.25	227.32
824	AMEX	DOG	Mon, Sep 28, 2009	228.56	228.56	225.48	226.36
823	AMEX	DOG	Fri, Sep 25, 2009	228.88	229.96	227.72	229.20
822	AMEX	DOG	Thu, Sep 24, 2009	226.84	229.36	226.20	228.46
821	AMEX	DOG	Wed, Sep 23, 2009	225.44	227.56	223.52	227.20
820	AMEX	DOG	Tue, Sep 22, 2009	225.44	226.88	225.25	225.56
819	AMEX	DOG	Mon, Sep 21, 2009	227.40	227.92	226.16	226.84
818	AMEX	DOG	Fri, Sep 18, 2009	225.36	226.40	225.16	225.92
817	AMEX	DOG	Thu, Sep 17, 2009	226.52	227.48	225.08	226.44
816	AMEX	DOG	Wed, Sep 16, 2009	228.16	229.12	226.24	226.44
815	AMEX	DOG	Tue, Sep 15, 2009	230.16	231.48	228.28	229.16
814	AMEX	DOG	Mon, Sep 14, 2009	232.76	232.88	230.33	230.44
813	AMEX	DOG	Fri, Sep 11, 2009	230.56	231.72	229.84	230.88
812	AMEX	DOG	Thu, Sep 10, 2009	232.32	233.36	230.40	230.76
811	AMEX	DOG	Wed, Sep 9, 2009	233.52	234.24	231.72	232.60
810	AMEX	DOG	Tue, Sep 8, 2009	233.24	234.88	233.24	233.88
809	AMEX	DOG	Fri, Sep 4, 2009	237.64	238.20	235.04	235.32
808	AMEX	DOG	Thu, Sep 3, 2009	238.48	240.00	237.48	237.80
807	AMEX	DOG	Wed, Sep 2, 2009	239.32	239.80	238.04	239.52
806	AMEX	DOG	Tue, Sep 1, 2009	235.12	239.16	232.52	238.76
805	AMEX	DOG	Mon, Aug 31, 2009	234.92	235.52	233.92	233.96
804	AMEX	DOG	Fri, Aug 28, 2009	230.68	234.00	230.64	232.96
803	AMEX	DOG	Thu, Aug 27, 2009	233.04	235.12	231.44	232.20
802	AMEX	DOG	Wed, Aug 26, 2009	233.56	234.48	232.08	232.92
801	AMEX	DOG	Tue, Aug 25, 2009	233.12	233.44	231.00	233.12
800	AMEX	DOG	Mon, Aug 24, 2009	233.00	234.42	231.92	233.72
799	AMEX	DOG	Fri, Aug 21, 2009	237.08	237.08	233.60	234.12
798	AMEX	DOG	Thu, Aug 20, 2009	239.84	240.28	237.80	238.16
797	AMEX	DOG	Wed, Aug 19, 2009	243.72	244.00	239.04	239.88
796	AMEX	DOG	Tue, Aug 18, 2009	243.00	243.52	241.28	241.96
795	AMEX	DOG	Mon, Aug 17, 2009	243.16	244.40	242.98	243.92
794	AMEX	DOG	Fri, Aug 14, 2009	237.68	241.48	237.52	239.48
793	AMEX	DOG	Thu, Aug 13, 2009	237.56	239.92	237.12	237.36
792	AMEX	DOG	Wed, Aug 12, 2009	241.60	241.72	236.68	238.40
791	AMEX	DOG	Tue, Aug 11, 2009	239.72	242.24	239.72	241.48
790	AMEX	DOG	Mon, Aug 10, 2009	239.16	240.40	238.32	239.08
789	AMEX	DOG	Fri, Aug 7, 2009	239.08	240.24	236.56	238.36
788	AMEX	DOG	Thu, Aug 6, 2009	239.96	242.64	239.60	241.44
787	AMEX	DOG	Wed, Aug 5, 2009	240.04	242.72	239.96	240.84
786	AMEX	DOG	Tue, Aug 4, 2009	241.28	241.64	239.84	240.00
785	AMEX	DOG	Mon, Aug 3, 2009	241.80	243.12	240.40	240.96
784	AMEX	DOG	Fri, Jul 31, 2009	244.52	244.84	242.72	244.00
783	AMEX	DOG	Thu, Jul 30, 2009	244.44	245.12	241.80	244.60
782	AMEX	DOG	Wed, Jul 29, 2009	247.00	248.20	246.08	246.64
781	AMEX	DOG	Tue, Jul 28, 2009	246.92	248.40	245.20	245.92
780	AMEX	DOG	Mon, Jul 27, 2009	246.08	247.62	245.20	245.54
779	AMEX	DOG	Fri, Jul 24, 2009	247.56	248.44	245.80	245.80
778	AMEX	DOG	Thu, Jul 23, 2009	251.88	252.16	245.88	246.84
777	AMEX	DOG	Wed, Jul 22, 2009	252.32	252.68	250.10	251.88
776	AMEX	DOG	Tue, Jul 21, 2009	251.44	254.22	250.80	251.00
775	AMEX	DOG	Mon, Jul 20, 2009	254.84	255.80	252.92	253.24
774	AMEX	DOG	Fri, Jul 17, 2009	256.92	258.32	255.84	256.00
773	AMEX	DOG	Thu, Jul 16, 2009	260.64	260.90	256.40	257.08
772	AMEX	DOG	Wed, Jul 15, 2009	265.56	265.72	259.84	260.40
771	AMEX	DOG	Tue, Jul 14, 2009	268.84	270.84	268.36	268.64
770	AMEX	DOG	Mon, Jul 13, 2009	275.28	276.20	269.44	269.44
769	AMEX	DOG	Fri, Jul 10, 2009	276.24	277.52	274.52	276.08
768	AMEX	DOG	Thu, Jul 9, 2009	273.40	275.72	272.88	275.12
767	AMEX	DOG	Wed, Jul 8, 2009	274.52	277.72	273.44	274.72
766	AMEX	DOG	Tue, Jul 7, 2009	270.28	275.92	270.28	275.92
765	AMEX	DOG	Mon, Jul 6, 2009	273.68	274.12	269.96	270.04
764	AMEX	DOG	Thu, Jul 2, 2009	268.00	271.28	267.92	271.24
763	AMEX	DOG	Wed, Jul 1, 2009	265.12	265.12	262.20	264.88
762	AMEX	DOG	Tue, Jun 30, 2009	263.76	267.96	263.00	266.00
761	AMEX	DOG	Mon, Jun 29, 2009	266.28	267.06	263.80	264.04
760	AMEX	DOG	Fri, Jun 26, 2009	266.60	267.96	265.92	267.04
759	AMEX	DOG	Thu, Jun 25, 2009	272.24	272.84	265.16	265.92
758	AMEX	DOG	Wed, Jun 24, 2009	269.16	272.84	267.36	271.56
757	AMEX	DOG	Tue, Jun 23, 2009	270.16	272.00	269.28	271.12
756	AMEX	DOG	Mon, Jun 22, 2009	266.36	270.20	265.88	270.08
755	AMEX	DOG	Fri, Jun 19, 2009	262.20	265.34	261.68	264.08
754	AMEX	DOG	Thu, Jun 18, 2009	265.16	266.00	262.36	265.88
753	AMEX	DOG	Wed, Jun 17, 2009	265.52	266.56	263.28	265.68
752	AMEX	DOG	Tue, Jun 16, 2009	260.76	265.44	260.64	265.44
751	AMEX	DOG	Mon, Jun 15, 2009	259.32	262.91	259.12	261.64
750	AMEX	DOG	Fri, Jun 12, 2009	258.44	258.90	256.24	256.36
749	AMEX	DOG	Thu, Jun 11, 2009	257.56	257.76	254.10	257.36
748	AMEX	DOG	Wed, Jun 10, 2009	255.60	261.28	255.40	258.44
747	AMEX	DOG	Tue, Jun 9, 2009	257.00	258.76	256.38	257.92
746	AMEX	DOG	Mon, Jun 8, 2009	259.52	261.55	255.88	258.00
745	AMEX	DOG	Fri, Jun 5, 2009	256.36	259.72	255.48	257.60
744	AMEX	DOG	Thu, Jun 4, 2009	260.12	261.64	258.16	258.24
743	AMEX	DOG	Wed, Jun 3, 2009	260.32	262.88	259.86	260.20
742	AMEX	DOG	Tue, Jun 2, 2009	259.72	260.40	257.29	258.56
741	AMEX	DOG	Mon, Jun 1, 2009	262.36	263.12	258.09	259.16
740	AMEX	DOG	Fri, May 29, 2009	268.52	270.52	264.48	264.48
739	AMEX	DOG	Thu, May 28, 2009	270.64	274.48	268.28	269.56
738	AMEX	DOG	Wed, May 27, 2009	267.00	273.16	266.72	272.48
737	AMEX	DOG	Tue, May 26, 2009	275.60	275.60	266.48	267.40
736	AMEX	DOG	Fri, May 22, 2009	272.08	274.44	270.88	273.88
735	AMEX	DOG	Thu, May 21, 2009	272.56	275.64	272.32	272.92
734	AMEX	DOG	Wed, May 20, 2009	265.80	269.88	263.88	269.40
733	AMEX	DOG	Tue, May 19, 2009	267.00	268.12	265.80	267.68
732	AMEX	DOG	Mon, May 18, 2009	272.12	272.16	266.56	266.88
731	AMEX	DOG	Fri, May 15, 2009	273.32	276.08	270.60	274.52
730	AMEX	DOG	Thu, May 14, 2009	274.16	274.84	271.36	273.16
729	AMEX	DOG	Wed, May 13, 2009	272.56	275.12	271.92	273.96
728	AMEX	DOG	Tue, May 12, 2009	268.72	272.10	267.24	269.16
727	AMEX	DOG	Mon, May 11, 2009	269.00	270.76	268.32	270.04
726	AMEX	DOG	Fri, May 8, 2009	268.12	269.56	265.20	266.12
725	AMEX	DOG	Thu, May 7, 2009	265.60	272.64	265.56	270.88
724	AMEX	DOG	Wed, May 6, 2009	268.24	271.16	267.48	267.48
723	AMEX	DOG	Tue, May 5, 2009	271.20	273.04	269.88	271.12
722	AMEX	DOG	Mon, May 4, 2009	275.96	276.52	270.56	270.96
721	AMEX	DOG	Fri, May 1, 2009	279.48	282.04	277.92	278.16
720	AMEX	DOG	Thu, Apr 30, 2009	276.00	280.84	274.96	279.96
719	AMEX	DOG	Wed, Apr 29, 2009	282.96	283.20	276.61	279.32
718	AMEX	DOG	Tue, Apr 28, 2009	287.96	288.04	282.49	284.88
717	AMEX	DOG	Mon, Apr 27, 2009	286.60	286.92	281.48	284.88
716	AMEX	DOG	Fri, Apr 24, 2009	285.32	286.10	281.29	283.40
715	AMEX	DOG	Thu, Apr 23, 2009	289.88	293.12	286.56	287.32
714	AMEX	DOG	Wed, Apr 22, 2009	289.48	290.80	284.32	290.36
713	AMEX	DOG	Tue, Apr 21, 2009	294.00	294.08	286.80	287.44
712	AMEX	DOG	Mon, Apr 20, 2009	286.24	291.90	285.84	291.64
711	AMEX	DOG	Fri, Apr 17, 2009	281.52	283.48	279.88	281.96
710	AMEX	DOG	Thu, Apr 16, 2009	283.84	287.88	280.60	282.44
709	AMEX	DOG	Wed, Apr 15, 2009	290.40	291.54	285.32	285.72
708	AMEX	DOG	Tue, Apr 14, 2009	286.92	290.24	285.80	289.56
707	AMEX	DOG	Mon, Apr 13, 2009	286.72	288.00	282.80	285.28
706	AMEX	DOG	Thu, Apr 9, 2009	287.36	288.00	283.88	283.96
705	AMEX	DOG	Wed, Apr 8, 2009	294.12	296.32	291.20	293.28
704	AMEX	DOG	Tue, Apr 7, 2009	292.48	295.92	292.16	295.20
703	AMEX	DOG	Mon, Apr 6, 2009	289.44	292.36	287.76	288.36
702	AMEX	DOG	Fri, Apr 3, 2009	288.44	291.26	286.80	287.08
701	AMEX	DOG	Thu, Apr 2, 2009	290.12	291.28	284.64	288.84
700	AMEX	DOG	Wed, Apr 1, 2009	307.76	307.84	295.68	297.20
699	AMEX	DOG	Tue, Mar 31, 2009	302.76	304.76	297.96	303.84
698	AMEX	DOG	Mon, Mar 30, 2009	303.24	309.48	302.92	306.24
697	AMEX	DOG	Fri, Mar 27, 2009	295.00	298.07	294.12	296.40
696	AMEX	DOG	Thu, Mar 26, 2009	295.12	297.60	290.84	291.72
695	AMEX	DOG	Wed, Mar 25, 2009	299.16	305.81	293.36	298.00
694	AMEX	DOG	Tue, Mar 24, 2009	300.00	301.84	296.20	301.28
693	AMEX	DOG	Mon, Mar 23, 2009	311.44	312.62	296.96	297.20
692	AMEX	DOG	Fri, Mar 20, 2009	312.28	319.92	311.28	319.40
691	AMEX	DOG	Thu, Mar 19, 2009	306.60	315.04	306.44	314.12
690	AMEX	DOG	Wed, Mar 18, 2009	316.52	319.96	306.52	310.36
689	AMEX	DOG	Tue, Mar 17, 2009	322.16	324.04	313.88	314.20
688	AMEX	DOG	Mon, Mar 16, 2009	318.64	322.68	314.28	321.92
687	AMEX	DOG	Fri, Mar 13, 2009	322.52	327.08	320.84	322.20
686	AMEX	DOG	Thu, Mar 12, 2009	336.24	338.76	323.56	324.76
685	AMEX	DOG	Wed, Mar 11, 2009	334.76	338.92	331.52	335.76
684	AMEX	DOG	Tue, Mar 10, 2009	351.48	351.64	337.00	337.88
683	AMEX	DOG	Mon, Mar 9, 2009	357.24	358.72	348.64	357.36
682	AMEX	DOG	Fri, Mar 6, 2009	351.88	361.36	346.00	352.44
681	AMEX	DOG	Thu, Mar 5, 2009	347.76	357.04	344.72	353.84
680	AMEX	DOG	Wed, Mar 4, 2009	343.00	346.96	335.40	340.71
679	AMEX	DOG	Tue, Mar 3, 2009	342.36	349.92	342.16	349.04
678	AMEX	DOG	Mon, Mar 2, 2009	337.76	347.24	336.89	346.28
677	AMEX	DOG	Fri, Feb 27, 2009	332.72	334.08	326.68	332.12
676	AMEX	DOG	Thu, Feb 26, 2009	320.04	327.76	317.60	327.44
675	AMEX	DOG	Wed, Feb 25, 2009	321.96	328.56	317.76	323.92
674	AMEX	DOG	Tue, Feb 24, 2009	329.08	331.04	318.68	320.56
673	AMEX	DOG	Mon, Feb 23, 2009	317.28	331.52	316.92	331.08
672	AMEX	DOG	Fri, Feb 20, 2009	321.84	325.26	315.80	319.68
671	AMEX	DOG	Thu, Feb 19, 2009	310.04	316.96	309.80	315.80
670	AMEX	DOG	Wed, Feb 18, 2009	310.88	315.84	309.96	312.76
669	AMEX	DOG	Tue, Feb 17, 2009	310.04	312.92	308.00	312.80
668	AMEX	DOG	Fri, Feb 13, 2009	298.88	302.24	296.92	302.24
667	AMEX	DOG	Thu, Feb 12, 2009	302.88	307.40	298.24	298.56
666	AMEX	DOG	Wed, Feb 11, 2009	298.44	301.72	296.76	298.44
665	AMEX	DOG	Tue, Feb 10, 2009	289.16	301.84	287.60	300.16
664	AMEX	DOG	Mon, Feb 9, 2009	287.08	289.76	285.60	287.28
663	AMEX	DOG	Fri, Feb 6, 2009	294.48	294.92	285.68	287.16
662	AMEX	DOG	Thu, Feb 5, 2009	300.36	303.36	293.40	295.80
661	AMEX	DOG	Wed, Feb 4, 2009	294.76	300.16	291.52	298.96
660	AMEX	DOG	Tue, Feb 3, 2009	298.96	301.60	293.80	295.64
659	AMEX	DOG	Mon, Feb 2, 2009	301.28	302.96	298.24	300.40
658	AMEX	DOG	Fri, Jan 30, 2009	291.44	299.28	290.92	297.48
657	AMEX	DOG	Thu, Jan 29, 2009	288.96	293.00	287.60	292.28
656	AMEX	DOG	Wed, Jan 28, 2009	287.28	288.96	284.00	285.36
655	AMEX	DOG	Tue, Jan 27, 2009	292.96	295.48	290.24	291.96
654	AMEX	DOG	Mon, Jan 26, 2009	295.64	297.66	290.00	294.68
653	AMEX	DOG	Fri, Jan 23, 2009	300.76	301.92	292.88	296.40
652	AMEX	DOG	Thu, Jan 22, 2009	295.36	299.86	291.12	294.00
651	AMEX	DOG	Wed, Jan 21, 2009	296.52	301.28	289.72	290.60
650	AMEX	DOG	Tue, Jan 20, 2009	291.32	301.24	290.52	301.20
649	AMEX	DOG	Fri, Jan 16, 2009	287.68	295.68	287.08	289.60
648	AMEX	DOG	Thu, Jan 15, 2009	292.60	299.60	289.12	291.84
647	AMEX	DOG	Wed, Jan 14, 2009	288.88	294.36	288.08	292.24
646	AMEX	DOG	Tue, Jan 13, 2009	284.00	286.40	281.44	284.40
645	AMEX	DOG	Mon, Jan 12, 2009	280.20	284.96	279.24	283.20
644	AMEX	DOG	Fri, Jan 9, 2009	273.88	279.76	273.68	278.80
643	AMEX	DOG	Thu, Jan 8, 2009	276.12	277.52	274.32	274.72
642	AMEX	DOG	Wed, Jan 7, 2009	270.64	275.32	269.56	273.24
641	AMEX	DOG	Tue, Jan 6, 2009	266.48	268.92	264.54	266.68
640	AMEX	DOG	Mon, Jan 5, 2009	267.20	270.43	266.16	268.48
639	AMEX	DOG	Fri, Jan 2, 2009	273.32	274.60	265.28	266.32
638	AMEX	DOG	Wed, Dec 31, 2008	277.08	277.52	272.12	274.20
637	AMEX	DOG	Tue, Dec 30, 2008	282.12	283.52	277.60	277.76
636	AMEX	DOG	Mon, Dec 29, 2008	282.92	287.96	282.32	283.16
635	AMEX	DOG	Fri, Dec 26, 2008	283.16	284.60	282.24	283.24
634	AMEX	DOG	Wed, Dec 24, 2008	285.24	285.92	283.40	284.44
633	AMEX	DOG	Tue, Dec 23, 2008	282.04	287.03	280.20	286.30
632	AMEX	DOG	Mon, Dec 22, 2008	315.20	323.36	315.08	322.44
631	AMEX	DOG	Fri, Dec 19, 2008	312.00	316.92	308.00	316.92
630	AMEX	DOG	Thu, Dec 18, 2008	305.60	317.68	305.20	314.56
629	AMEX	DOG	Wed, Dec 17, 2008	307.48	308.64	302.40	307.48
628	AMEX	DOG	Tue, Dec 16, 2008	313.60	315.04	302.56	303.48
627	AMEX	DOG	Mon, Dec 15, 2008	312.08	320.52	312.08	316.52
626	AMEX	DOG	Fri, Dec 12, 2008	328.12	328.12	312.60	314.56
625	AMEX	DOG	Thu, Dec 11, 2008	314.52	319.00	308.36	316.80
624	AMEX	DOG	Wed, Dec 10, 2008	308.52	314.56	306.00	310.36
623	AMEX	DOG	Tue, Dec 9, 2008	308.56	314.26	304.80	312.36
622	AMEX	DOG	Mon, Dec 8, 2008	307.04	309.20	301.36	305.57
621	AMEX	DOG	Fri, Dec 5, 2008	329.52	335.76	313.24	315.32
620	AMEX	DOG	Thu, Dec 4, 2008	322.24	329.80	316.20	325.76
619	AMEX	DOG	Wed, Dec 3, 2008	330.80	331.88	314.96	314.96
618	AMEX	DOG	Tue, Dec 2, 2008	331.32	335.88	324.00	324.92
617	AMEX	DOG	Mon, Dec 1, 2008	319.00	335.92	318.84	335.76
616	AMEX	DOG	Fri, Nov 28, 2008	316.52	317.60	312.00	312.00
615	AMEX	DOG	Wed, Nov 26, 2008	332.52	332.52	315.56	319.84
614	AMEX	DOG	Tue, Nov 25, 2008	322.44	332.80	320.40	322.48
613	AMEX	DOG	Mon, Nov 24, 2008	337.04	340.80	320.00	326.04
612	AMEX	DOG	Fri, Nov 21, 2008	359.00	372.52	342.00	342.72
611	AMEX	DOG	Thu, Nov 20, 2008	353.52	369.60	339.92	364.40
610	AMEX	DOG	Wed, Nov 19, 2008	333.20	348.68	328.24	348.68
609	AMEX	DOG	Tue, Nov 18, 2008	338.96	344.88	329.72	331.16
608	AMEX	DOG	Mon, Nov 17, 2008	335.16	338.96	326.46	337.28
607	AMEX	DOG	Fri, Nov 14, 2008	322.36	330.36	314.00	328.80
606	AMEX	DOG	Thu, Nov 13, 2008	338.20	353.20	315.52	316.36
605	AMEX	DOG	Wed, Nov 12, 2008	331.96	340.90	329.12	339.88
604	AMEX	DOG	Tue, Nov 11, 2008	323.52	330.00	318.96	325.56
603	AMEX	DOG	Mon, Nov 10, 2008	309.36	322.72	308.44	317.60
602	AMEX	DOG	Fri, Nov 7, 2008	322.28	324.36	315.20	315.20
601	AMEX	DOG	Thu, Nov 6, 2008	313.24	327.48	310.08	324.96
600	AMEX	DOG	Wed, Nov 5, 2008	299.92	311.72	297.80	311.12
599	AMEX	DOG	Tue, Nov 4, 2008	299.80	302.21	295.20	296.00
598	AMEX	DOG	Mon, Nov 3, 2008	306.08	308.13	303.00	306.08
597	AMEX	DOG	Fri, Oct 31, 2008	311.56	313.16	301.68	309.28
596	AMEX	DOG	Thu, Oct 30, 2008	309.60	318.11	308.20	311.08
595	AMEX	DOG	Wed, Oct 29, 2008	314.08	321.00	304.81	320.40
594	AMEX	DOG	Tue, Oct 28, 2008	344.12	353.56	314.20	315.44
593	AMEX	DOG	Mon, Oct 27, 2008	350.56	354.64	336.40	354.20
592	AMEX	DOG	Fri, Oct 24, 2008	361.04	364.00	337.52	346.68
591	AMEX	DOG	Thu, Oct 23, 2008	339.36	351.32	329.36	333.76
590	AMEX	DOG	Wed, Oct 22, 2008	330.28	346.80	328.68	339.20
589	AMEX	DOG	Tue, Oct 21, 2008	318.24	323.56	313.36	323.56
588	AMEX	DOG	Mon, Oct 20, 2008	326.16	328.32	314.21	314.60
587	AMEX	DOG	Fri, Oct 17, 2008	333.04	334.00	313.52	329.88
586	AMEX	DOG	Thu, Oct 16, 2008	339.64	356.28	324.00	326.20
585	AMEX	DOG	Wed, Oct 15, 2008	321.16	342.40	319.36	341.60
584	AMEX	DOG	Tue, Oct 14, 2008	298.68	323.44	296.80	315.76
583	AMEX	DOG	Mon, Oct 13, 2008	333.04	339.88	310.40	310.40
582	AMEX	DOG	Fri, Oct 10, 2008	361.32	375.12	332.00	346.00
581	AMEX	DOG	Thu, Oct 9, 2008	318.44	346.12	315.68	342.00
580	AMEX	DOG	Wed, Oct 8, 2008	321.20	325.00	310.48	323.20
579	AMEX	DOG	Tue, Oct 7, 2008	298.40	316.88	295.36	316.88
578	AMEX	DOG	Mon, Oct 6, 2008	297.68	313.66	296.04	300.00
577	AMEX	DOG	Fri, Oct 3, 2008	284.04	291.56	278.12	291.40
576	AMEX	DOG	Thu, Oct 2, 2008	280.00	287.72	279.61	284.96
575	AMEX	DOG	Wed, Oct 1, 2008	280.08	282.84	276.48	277.76
574	AMEX	DOG	Tue, Sep 30, 2008	285.20	286.19	276.56	277.00
573	AMEX	DOG	Mon, Sep 29, 2008	276.08	290.44	275.24	287.40
572	AMEX	DOG	Fri, Sep 26, 2008	279.68	279.68	271.48	272.16
571	AMEX	DOG	Thu, Sep 25, 2008	277.80	278.36	272.24	275.16
570	AMEX	DOG	Wed, Sep 24, 2008	280.00	281.92	275.72	280.16
569	AMEX	DOG	Tue, Sep 23, 2008	276.08	280.96	272.56	280.96
568	AMEX	DOG	Mon, Sep 22, 2008	266.60	276.00	265.80	275.72
567	AMEX	DOG	Fri, Sep 19, 2008	260.00	269.50	268.00	268.00
566	AMEX	DOG	Thu, Sep 18, 2008	284.72	291.52	274.80	277.60
565	AMEX	DOG	Wed, Sep 17, 2008	279.80	287.76	279.32	287.76
564	AMEX	DOG	Tue, Sep 16, 2008	283.56	284.76	275.32	276.56
563	AMEX	DOG	Mon, Sep 15, 2008	276.16	279.04	271.68	278.56
562	AMEX	DOG	Fri, Sep 12, 2008	269.84	271.32	267.04	267.24
561	AMEX	DOG	Thu, Sep 11, 2008	274.40	275.80	267.16	267.16
560	AMEX	DOG	Wed, Sep 10, 2008	271.24	272.80	269.19	271.52
559	AMEX	DOG	Tue, Sep 9, 2008	266.32	272.44	264.44	272.40
558	AMEX	DOG	Mon, Sep 8, 2008	265.32	271.32	264.00	266.40
557	AMEX	DOG	Fri, Sep 5, 2008	275.08	277.56	272.54	273.04
556	AMEX	DOG	Thu, Sep 4, 2008	268.12	273.92	267.80	273.76
555	AMEX	DOG	Wed, Sep 3, 2008	266.52	268.64	265.40	265.76
554	AMEX	DOG	Tue, Sep 2, 2008	262.28	267.56	260.00	266.56
553	AMEX	DOG	Fri, Aug 29, 2008	263.60	265.84	262.44	265.71
552	AMEX	DOG	Thu, Aug 28, 2008	265.36	265.60	262.08	262.08
551	AMEX	DOG	Wed, Aug 27, 2008	269.00	269.80	265.76	267.24
550	AMEX	DOG	Tue, Aug 26, 2008	269.40	270.68	268.44	269.32
549	AMEX	DOG	Mon, Aug 25, 2008	265.64	270.22	265.60	269.56
548	AMEX	DOG	Fri, Aug 22, 2008	267.36	267.76	264.00	264.60
547	AMEX	DOG	Thu, Aug 21, 2008	271.68	271.80	267.68	269.20
546	AMEX	DOG	Wed, Aug 20, 2008	269.80	272.08	268.24	269.12
545	AMEX	DOG	Tue, Aug 19, 2008	269.28	271.44	269.00	270.40
544	AMEX	DOG	Mon, Aug 18, 2008	262.80	268.70	262.80	267.28
543	AMEX	DOG	Fri, Aug 15, 2008	263.64	264.88	262.44	263.56
542	AMEX	DOG	Thu, Aug 14, 2008	267.96	268.52	262.28	264.44
541	AMEX	DOG	Wed, Aug 13, 2008	265.24	268.32	264.80	266.24
540	AMEX	DOG	Tue, Aug 12, 2008	261.92	264.98	261.92	263.96
539	AMEX	DOG	Mon, Aug 11, 2008	262.92	263.52	259.20	261.40
538	AMEX	DOG	Fri, Aug 8, 2008	269.72	270.12	261.56	262.44
537	AMEX	DOG	Thu, Aug 7, 2008	266.76	269.52	265.73	268.88
536	AMEX	DOG	Wed, Aug 6, 2008	266.32	267.24	263.48	264.48
535	AMEX	DOG	Tue, Aug 5, 2008	270.80	271.08	265.32	265.48
534	AMEX	DOG	Mon, Aug 4, 2008	272.40	274.84	270.88	273.16
533	AMEX	DOG	Fri, Aug 1, 2008	269.84	273.52	269.83	272.28
532	AMEX	DOG	Thu, Jul 31, 2008	268.52	271.24	266.74	271.12
531	AMEX	DOG	Wed, Jul 30, 2008	268.88	270.36	265.60	265.84
530	AMEX	DOG	Tue, Jul 29, 2008	276.44	276.48	270.64	270.84
529	AMEX	DOG	Mon, Jul 28, 2008	272.40	277.36	271.92	277.08
528	AMEX	DOG	Fri, Jul 25, 2008	270.72	272.56	269.60	271.96
527	AMEX	DOG	Thu, Jul 24, 2008	265.16	271.96	265.16	271.56
526	AMEX	DOG	Wed, Jul 23, 2008	266.04	267.04	263.84	265.48
525	AMEX	DOG	Tue, Jul 22, 2008	270.92	271.20	265.69	266.40
524	AMEX	DOG	Mon, Jul 21, 2008	267.28	270.32	266.80	269.20
523	AMEX	DOG	Fri, Jul 18, 2008	269.28	271.20	268.12	268.72
522	AMEX	DOG	Thu, Jul 17, 2008	272.32	275.40	269.68	270.00
521	AMEX	DOG	Wed, Jul 16, 2008	281.68	282.80	273.52	274.76
520	AMEX	DOG	Tue, Jul 15, 2008	281.60	285.28	277.92	282.40
519	AMEX	DOG	Mon, Jul 14, 2008	275.40	280.80	274.88	279.56
518	AMEX	DOG	Fri, Jul 11, 2008	278.24	281.44	274.88	277.96
517	AMEX	DOG	Thu, Jul 10, 2008	277.00	278.72	274.44	275.04
516	AMEX	DOG	Wed, Jul 9, 2008	271.04	277.32	270.68	277.04
515	AMEX	DOG	Tue, Jul 8, 2008	275.64	276.76	271.48	271.48
514	AMEX	DOG	Mon, Jul 7, 2008	273.40	278.08	271.49	275.64
513	AMEX	DOG	Thu, Jul 3, 2008	274.28	277.40	272.84	273.96
512	AMEX	DOG	Wed, Jul 2, 2008	271.64	275.84	270.64	275.80
511	AMEX	DOG	Tue, Jul 1, 2008	275.16	277.20	271.25	272.20
510	AMEX	DOG	Mon, Jun 30, 2008	272.48	274.16	270.40	272.68
509	AMEX	DOG	Fri, Jun 27, 2008	270.00	273.88	269.40	272.16
508	AMEX	DOG	Thu, Jun 26, 2008	264.44	269.96	264.30	269.96
507	AMEX	DOG	Wed, Jun 25, 2008	261.60	262.48	259.58	261.78
506	AMEX	DOG	Tue, Jun 24, 2008	261.92	263.92	259.88	261.92
505	AMEX	DOG	Mon, Jun 23, 2008	261.32	262.48	260.88	262.32
504	AMEX	DOG	Fri, Jun 20, 2008	259.20	262.36	259.00	261.88
503	AMEX	DOG	Thu, Jun 19, 2008	257.68	259.00	256.00	257.36
502	AMEX	DOG	Wed, Jun 18, 2008	256.12	258.68	255.60	257.80
501	AMEX	DOG	Tue, Jun 17, 2008	251.68	255.24	251.64	254.72
500	AMEX	DOG	Mon, Jun 16, 2008	253.64	253.96	251.80	252.68
499	AMEX	DOG	Fri, Jun 13, 2008	254.52	255.04	251.76	252.32
498	AMEX	DOG	Thu, Jun 12, 2008	255.60	256.72	252.76	255.00
497	AMEX	DOG	Wed, Jun 11, 2008	253.36	256.64	253.28	256.20
496	AMEX	DOG	Tue, Jun 10, 2008	254.04	254.20	250.84	252.84
495	AMEX	DOG	Mon, Jun 9, 2008	253.68	254.47	251.60	252.28
494	AMEX	DOG	Fri, Jun 6, 2008	248.36	254.48	248.35	254.00
493	AMEX	DOG	Thu, Jun 5, 2008	249.92	250.44	246.24	246.24
492	AMEX	DOG	Wed, Jun 4, 2008	251.20	252.40	248.60	250.88
491	AMEX	DOG	Tue, Jun 3, 2008	248.00	251.80	247.60	250.40
490	AMEX	DOG	Mon, Jun 2, 2008	246.80	250.14	246.76	248.84
489	AMEX	DOG	Fri, May 30, 2008	245.40	246.68	245.08	246.48
488	AMEX	DOG	Thu, May 29, 2008	247.24	247.60	244.20	246.48
487	AMEX	DOG	Wed, May 28, 2008	246.92	248.64	246.64	246.64
486	AMEX	DOG	Tue, May 27, 2008	248.88	249.80	247.16	247.68
485	AMEX	DOG	Fri, May 23, 2008	247.36	249.24	246.81	248.80
484	AMEX	DOG	Thu, May 22, 2008	246.12	246.60	245.12	246.20
483	AMEX	DOG	Wed, May 21, 2008	242.04	246.96	241.60	246.00
482	AMEX	DOG	Tue, May 20, 2008	240.04	243.01	239.88	241.80
481	AMEX	DOG	Mon, May 19, 2008	239.40	239.84	236.60	238.56
480	AMEX	DOG	Fri, May 16, 2008	239.00	241.02	238.96	239.16
479	AMEX	DOG	Thu, May 15, 2008	241.20	241.76	239.20	239.20
478	AMEX	DOG	Wed, May 14, 2008	241.68	241.68	239.35	241.20
477	AMEX	DOG	Tue, May 13, 2008	241.32	243.16	241.32	242.08
476	AMEX	DOG	Mon, May 12, 2008	243.52	244.04	241.08	241.60
475	AMEX	DOG	Fri, May 9, 2008	243.76	244.68	243.10	244.08
474	AMEX	DOG	Thu, May 8, 2008	242.12	243.24	241.11	241.96
473	AMEX	DOG	Wed, May 7, 2008	238.88	243.08	238.72	242.84
472	AMEX	DOG	Tue, May 6, 2008	241.16	242.00	238.72	238.72
471	AMEX	DOG	Mon, May 5, 2008	238.40	240.64	238.40	239.76
470	AMEX	DOG	Fri, May 2, 2008	237.00	239.76	236.68	237.76
469	AMEX	DOG	Thu, May 1, 2008	243.28	243.28	239.00	239.28
468	AMEX	DOG	Wed, Apr 30, 2008	242.24	243.12	239.36	242.56
467	AMEX	DOG	Tue, Apr 29, 2008	242.36	243.24	241.56	242.60
466	AMEX	DOG	Mon, Apr 28, 2008	241.24	242.12	240.56	241.40
465	AMEX	DOG	Fri, Apr 25, 2008	241.24	244.22	241.20	241.32
464	AMEX	DOG	Thu, Apr 24, 2008	243.56	244.88	240.56	242.00
463	AMEX	DOG	Wed, Apr 23, 2008	243.80	244.98	242.52	243.84
462	AMEX	DOG	Tue, Apr 22, 2008	243.28	245.82	243.24	243.76
461	AMEX	DOG	Mon, Apr 21, 2008	243.32	244.00	242.28	242.40
460	AMEX	DOG	Fri, Apr 18, 2008	242.88	243.44	241.28	242.72
459	AMEX	DOG	Thu, Apr 17, 2008	247.36	247.74	245.92	246.80
458	AMEX	DOG	Wed, Apr 16, 2008	250.00	250.04	245.68	245.68
457	AMEX	DOG	Tue, Apr 15, 2008	251.72	253.82	251.42	251.64
456	AMEX	DOG	Mon, Apr 14, 2008	252.60	253.52	251.80	252.76
455	AMEX	DOG	Fri, Apr 11, 2008	250.36	252.96	249.76	252.28
454	AMEX	DOG	Thu, Apr 10, 2008	248.32	249.24	246.24	247.04
453	AMEX	DOG	Wed, Apr 9, 2008	247.12	249.72	246.92	247.20
452	AMEX	DOG	Tue, Apr 8, 2008	248.40	248.72	247.08	247.36
451	AMEX	DOG	Mon, Apr 7, 2008	245.32	247.48	244.64	246.80
450	AMEX	DOG	Fri, Apr 4, 2008	246.76	249.20	245.44	246.88
449	AMEX	DOG	Thu, Apr 3, 2008	248.04	250.00	245.92	246.82
448	AMEX	DOG	Wed, Apr 2, 2008	246.40	248.16	245.00	246.96
447	AMEX	DOG	Tue, Apr 1, 2008	251.44	251.44	246.20	247.00
446	AMEX	DOG	Mon, Mar 31, 2008	255.48	256.00	252.98	254.56
445	AMEX	DOG	Fri, Mar 28, 2008	252.28	255.48	251.64	254.24
444	AMEX	DOG	Thu, Mar 27, 2008	249.60	253.44	249.60	252.32
443	AMEX	DOG	Wed, Mar 26, 2008	249.64	251.68	249.52	250.60
442	AMEX	DOG	Tue, Mar 25, 2008	247.44	250.32	246.12	248.40
441	AMEX	DOG	Mon, Mar 24, 2008	251.68	252.00	247.88	249.64
440	AMEX	DOG	Thu, Mar 20, 2008	257.64	258.76	252.84	255.20
439	AMEX	DOG	Wed, Mar 19, 2008	251.88	259.60	250.80	259.60
438	AMEX	DOG	Tue, Mar 18, 2008	257.64	259.04	252.80	252.80
437	AMEX	DOG	Mon, Mar 17, 2008	267.24	268.00	259.52	262.20
436	AMEX	DOG	Fri, Mar 14, 2008	256.48	264.60	256.00	262.80
435	AMEX	DOG	Thu, Mar 13, 2008	262.24	263.78	256.60	257.80
434	AMEX	DOG	Wed, Mar 12, 2008	257.00	259.24	254.75	258.76
433	AMEX	DOG	Tue, Mar 11, 2008	261.20	264.80	252.80	257.12
432	AMEX	DOG	Mon, Mar 10, 2008	266.40	267.60	263.45	266.80
431	AMEX	DOG	Fri, Mar 7, 2008	263.84	265.64	259.68	265.20
430	AMEX	DOG	Thu, Mar 6, 2008	258.32	261.04	256.88	261.00
429	AMEX	DOG	Wed, Mar 5, 2008	256.00	258.47	254.40	255.40
428	AMEX	DOG	Tue, Mar 4, 2008	259.16	260.96	256.72	257.36
427	AMEX	DOG	Mon, Mar 3, 2008	256.64	258.24	255.76	256.12
426	AMEX	DOG	Fri, Feb 29, 2008	253.92	256.72	252.08	254.40
425	AMEX	DOG	Thu, Feb 28, 2008	249.40	250.68	248.52	249.92
424	AMEX	DOG	Wed, Feb 27, 2008	249.44	249.44	246.28	248.20
423	AMEX	DOG	Tue, Feb 26, 2008	251.20	251.20	246.72	247.40
422	AMEX	DOG	Mon, Feb 25, 2008	253.68	254.64	249.52	250.24
421	AMEX	DOG	Fri, Feb 22, 2008	255.04	258.36	253.20	253.20
420	AMEX	DOG	Thu, Feb 21, 2008	251.88	256.40	251.38	255.60
419	AMEX	DOG	Wed, Feb 20, 2008	257.00	257.00	252.00	252.16
418	AMEX	DOG	Tue, Feb 19, 2008	250.96	255.28	250.96	254.88
417	AMEX	DOG	Fri, Feb 15, 2008	256.96	256.96	254.16	254.60
416	AMEX	DOG	Thu, Feb 14, 2008	249.48	254.24	249.48	252.84
415	AMEX	DOG	Wed, Feb 13, 2008	251.72	253.28	249.92	251.20
414	AMEX	DOG	Tue, Feb 12, 2008	256.00	256.00	252.04	255.04
413	AMEX	DOG	Mon, Feb 11, 2008	259.12	260.36	256.72	256.76
412	AMEX	DOG	Fri, Feb 8, 2008	256.68	259.60	256.00	258.00
411	AMEX	DOG	Thu, Feb 7, 2008	261.00	266.60	254.84	255.96
410	AMEX	DOG	Wed, Feb 6, 2008	254.76	258.04	253.52	257.80
409	AMEX	DOG	Tue, Feb 5, 2008	252.36	256.24	251.88	254.80
408	AMEX	DOG	Mon, Feb 4, 2008	246.24	249.64	246.20	249.40
407	AMEX	DOG	Fri, Feb 1, 2008	250.56	250.56	246.36	247.00
406	AMEX	DOG	Thu, Jan 31, 2008	256.92	257.20	247.64	250.20
405	AMEX	DOG	Wed, Jan 30, 2008	252.56	254.40	248.04	253.60
404	AMEX	DOG	Tue, Jan 29, 2008	251.68	254.44	251.60	253.20
403	AMEX	DOG	Mon, Jan 28, 2008	259.16	260.00	253.04	256.20
402	AMEX	DOG	Fri, Jan 25, 2008	251.44	259.56	251.20	258.36
401	AMEX	DOG	Thu, Jan 24, 2008	254.96	257.68	253.60	255.40
400	AMEX	DOG	Wed, Jan 23, 2008	270.00	270.00	255.92	256.40
399	AMEX	DOG	Tue, Jan 22, 2008	273.12	280.00	260.00	263.28
398	AMEX	DOG	Fri, Jan 18, 2008	256.64	261.59	254.68	260.36
397	AMEX	DOG	Thu, Jan 17, 2008	252.20	259.32	251.28	258.64
396	AMEX	DOG	Wed, Jan 16, 2008	252.92	253.88	249.44	252.44
395	AMEX	DOG	Tue, Jan 15, 2008	249.12	251.76	247.69	250.60
394	AMEX	DOG	Mon, Jan 14, 2008	247.30	249.48	245.36	246.00
393	AMEX	DOG	Fri, Jan 11, 2008	247.48	250.60	246.68	249.68
392	AMEX	DOG	Thu, Jan 10, 2008	249.00	249.10	241.68	245.88
391	AMEX	DOG	Wed, Jan 9, 2008	250.00	251.64	247.00	247.40
390	AMEX	DOG	Tue, Jan 8, 2008	244.00	250.08	243.76	250.04
389	AMEX	DOG	Mon, Jan 7, 2008	244.80	247.16	244.16	245.08
388	AMEX	DOG	Fri, Jan 4, 2008	242.72	246.00	242.72	244.52
387	AMEX	DOG	Thu, Jan 3, 2008	240.40	242.08	239.40	240.40
386	AMEX	DOG	Wed, Jan 2, 2008	237.04	242.00	237.04	240.80
385	AMEX	DOG	Mon, Dec 31, 2007	237.32	237.40	235.76	237.40
384	AMEX	DOG	Fri, Dec 28, 2007	233.20	236.52	232.76	235.16
383	AMEX	DOG	Thu, Dec 27, 2007	233.12	235.60	232.60	234.24
382	AMEX	DOG	Wed, Dec 26, 2007	232.36	233.02	231.76	232.52
381	AMEX	DOG	Mon, Dec 24, 2007	232.00	232.64	230.04	231.60
380	AMEX	DOG	Fri, Dec 21, 2007	232.00	235.16	225.72	233.40
379	AMEX	DOG	Thu, Dec 20, 2007	236.80	238.80	236.68	236.88
378	AMEX	DOG	Wed, Dec 19, 2007	239.48	241.48	238.56	240.56
377	AMEX	DOG	Tue, Dec 18, 2007	240.00	242.28	238.88	239.92
376	AMEX	DOG	Mon, Dec 17, 2007	241.88	241.88	238.56	240.88
375	AMEX	DOG	Fri, Dec 14, 2007	236.56	237.88	235.00	237.72
374	AMEX	DOG	Thu, Dec 13, 2007	241.76	241.76	234.52	234.56
373	AMEX	DOG	Wed, Dec 12, 2007	235.96	238.00	231.20	235.60
372	AMEX	DOG	Tue, Dec 11, 2007	229.20	236.44	229.20	235.24
371	AMEX	DOG	Mon, Dec 10, 2007	234.48	234.48	230.60	230.80
370	AMEX	DOG	Fri, Dec 7, 2007	234.92	234.92	232.00	232.80
369	AMEX	DOG	Thu, Dec 6, 2007	233.40	235.96	232.50	232.60
368	AMEX	DOG	Wed, Dec 5, 2007	239.64	239.64	235.44	235.80
367	AMEX	DOG	Tue, Dec 4, 2007	239.88	239.88	238.16	239.28
366	AMEX	DOG	Mon, Dec 3, 2007	237.96	238.44	236.48	238.16
365	AMEX	DOG	Fri, Nov 30, 2007	231.12	238.56	224.04	236.52
364	AMEX	DOG	Thu, Nov 29, 2007	239.04	239.68	236.00	238.28
363	AMEX	DOG	Wed, Nov 28, 2007	242.60	242.96	237.68	238.04
362	AMEX	DOG	Tue, Nov 27, 2007	248.80	248.80	244.04	244.55
361	AMEX	DOG	Mon, Nov 26, 2007	246.72	248.87	243.24	248.40
360	AMEX	DOG	Fri, Nov 23, 2007	247.60	247.60	244.32	244.52
359	AMEX	DOG	Wed, Nov 21, 2007	245.64	248.00	244.48	247.84
358	AMEX	DOG	Tue, Nov 20, 2007	246.20	246.76	241.80	243.20
357	AMEX	DOG	Mon, Nov 19, 2007	238.92	244.88	238.92	244.20
356	AMEX	DOG	Fri, Nov 16, 2007	240.00	242.88	239.84	240.56
355	AMEX	DOG	Thu, Nov 15, 2007	243.92	243.92	238.92	241.20
354	AMEX	DOG	Wed, Nov 14, 2007	236.00	242.60	235.20	239.92
353	AMEX	DOG	Tue, Nov 13, 2007	245.24	245.24	237.48	238.04
352	AMEX	DOG	Mon, Nov 12, 2007	242.40	244.96	241.16	244.96
351	AMEX	DOG	Fri, Nov 9, 2007	243.12	243.60	240.24	243.08
350	AMEX	DOG	Thu, Nov 8, 2007	245.16	245.16	237.44	239.80
349	AMEX	DOG	Wed, Nov 7, 2007	235.08	238.64	234.00	237.84
348	AMEX	DOG	Tue, Nov 6, 2007	233.48	235.00	231.32	231.32
347	AMEX	DOG	Mon, Nov 5, 2007	238.00	238.00	233.20	235.40
346	AMEX	DOG	Fri, Nov 2, 2007	232.88	235.88	232.88	232.96
345	AMEX	DOG	Thu, Nov 1, 2007	230.56	234.03	230.56	234.00
344	AMEX	DOG	Wed, Oct 31, 2007	229.20	231.20	227.40	227.96
343	AMEX	DOG	Tue, Oct 30, 2007	229.56	230.36	229.12	230.20
342	AMEX	DOG	Mon, Oct 29, 2007	229.32	229.41	228.28	228.68
341	AMEX	DOG	Fri, Oct 26, 2007	230.36	231.60	229.64	230.40
340	AMEX	DOG	Thu, Oct 25, 2007	234.76	234.76	230.80	231.56
339	AMEX	DOG	Wed, Oct 24, 2007	232.72	235.28	231.64	231.88
338	AMEX	DOG	Tue, Oct 23, 2007	232.44	234.16	231.60	231.76
337	AMEX	DOG	Mon, Oct 22, 2007	234.60	237.48	233.16	233.76
336	AMEX	DOG	Fri, Oct 19, 2007	230.04	234.84	229.64	234.84
335	AMEX	DOG	Thu, Oct 18, 2007	228.76	229.28	227.80	228.40
334	AMEX	DOG	Wed, Oct 17, 2007	226.16	230.00	225.12	228.20
333	AMEX	DOG	Tue, Oct 16, 2007	227.16	228.36	226.92	227.64
332	AMEX	DOG	Mon, Oct 15, 2007	224.64	227.72	224.44	226.48
331	AMEX	DOG	Fri, Oct 12, 2007	225.60	226.00	224.52	224.56
330	AMEX	DOG	Thu, Oct 11, 2007	223.56	226.96	222.92	225.60
329	AMEX	DOG	Wed, Oct 10, 2007	223.84	225.84	223.84	224.96
328	AMEX	DOG	Tue, Oct 9, 2007	224.72	225.37	223.31	223.48
327	AMEX	DOG	Mon, Oct 8, 2007	224.80	225.80	224.72	225.32
326	AMEX	DOG	Fri, Oct 5, 2007	224.88	225.60	223.68	224.68
325	AMEX	DOG	Thu, Oct 4, 2007	225.76	226.72	225.56	226.40
324	AMEX	DOG	Wed, Oct 3, 2007	225.60	226.68	225.19	226.40
323	AMEX	DOG	Tue, Oct 2, 2007	224.36	225.52	223.88	225.04
322	AMEX	DOG	Mon, Oct 1, 2007	227.36	227.68	224.00	224.56
321	AMEX	DOG	Fri, Sep 28, 2007	227.12	228.20	227.04	227.40
320	AMEX	DOG	Thu, Sep 27, 2007	226.92	227.80	226.88	227.12
319	AMEX	DOG	Wed, Sep 26, 2007	228.04	228.60	227.00	227.64
318	AMEX	DOG	Tue, Sep 25, 2007	232.56	232.72	229.00	229.00
317	AMEX	DOG	Mon, Sep 24, 2007	230.88	232.26	230.28	232.14
316	AMEX	DOG	Fri, Sep 21, 2007	230.72	231.12	230.16	230.96
315	AMEX	DOG	Thu, Sep 20, 2007	232.00	232.32	230.96	231.72
314	AMEX	DOG	Wed, Sep 19, 2007	230.92	231.60	230.00	231.16
313	AMEX	DOG	Tue, Sep 18, 2007	237.20	237.66	232.12	232.36
312	AMEX	DOG	Mon, Sep 17, 2007	238.04	238.96	237.40	238.32
311	AMEX	DOG	Fri, Sep 14, 2007	239.36	239.80	237.08	237.24
310	AMEX	DOG	Thu, Sep 13, 2007	238.48	238.76	236.92	237.84
309	AMEX	DOG	Wed, Sep 12, 2007	240.00	240.40	238.72	239.68
308	AMEX	DOG	Tue, Sep 11, 2007	241.72	241.88	239.44	239.60
307	AMEX	DOG	Mon, Sep 10, 2007	243.00	244.88	241.44	242.68
306	AMEX	DOG	Fri, Sep 7, 2007	241.28	243.52	240.87	242.68
305	AMEX	DOG	Thu, Sep 6, 2007	238.80	240.16	238.00	238.68
304	AMEX	DOG	Wed, Sep 5, 2007	238.52	240.96	238.20	239.48
303	AMEX	DOG	Tue, Sep 4, 2007	239.12	239.12	236.20	236.88
302	AMEX	DOG	Fri, Aug 31, 2007	238.32	239.48	237.08	238.40
301	AMEX	DOG	Thu, Aug 30, 2007	241.20	241.64	239.19	240.20
300	AMEX	DOG	Wed, Aug 29, 2007	242.60	242.96	239.40	239.40
299	AMEX	DOG	Tue, Aug 28, 2007	239.88	244.00	239.76	243.40
298	AMEX	DOG	Mon, Aug 27, 2007	239.16	239.32	237.96	238.72
297	AMEX	DOG	Fri, Aug 24, 2007	240.56	241.16	237.60	237.60
296	AMEX	DOG	Thu, Aug 23, 2007	240.92	241.52	238.00	240.56
295	AMEX	DOG	Wed, Aug 22, 2007	241.20	242.00	240.16	240.40
294	AMEX	DOG	Tue, Aug 21, 2007	243.20	243.48	241.36	243.20
293	AMEX	DOG	Mon, Aug 20, 2007	241.60	244.84	241.48	242.80
292	AMEX	DOG	Fri, Aug 17, 2007	144.00	246.32	144.00	243.12
291	AMEX	DOG	Thu, Aug 16, 2007	249.00	253.88	246.04	246.40
290	AMEX	DOG	Wed, Aug 15, 2007	244.00	247.60	242.48	247.12
289	AMEX	DOG	Tue, Aug 14, 2007	240.88	244.80	239.80	243.92
288	AMEX	DOG	Mon, Aug 13, 2007	238.40	240.68	232.40	240.68
287	AMEX	DOG	Fri, Aug 10, 2007	241.60	243.31	238.88	239.84
286	AMEX	DOG	Thu, Aug 9, 2007	250.00	260.00	234.32	239.24
285	AMEX	DOG	Wed, Aug 8, 2007	234.56	235.76	232.00	233.24
284	AMEX	DOG	Tue, Aug 7, 2007	237.48	238.52	233.64	235.84
283	AMEX	DOG	Mon, Aug 6, 2007	240.00	241.84	236.16	236.68
282	AMEX	DOG	Fri, Aug 3, 2007	236.60	241.16	236.16	240.80
281	AMEX	DOG	Thu, Aug 2, 2007	237.76	238.24	235.64	235.84
280	AMEX	DOG	Wed, Aug 1, 2007	240.76	242.28	237.68	238.00
279	AMEX	DOG	Tue, Jul 31, 2007	236.24	241.00	235.60	240.84
278	AMEX	DOG	Mon, Jul 30, 2007	239.08	240.48	237.24	238.08
277	AMEX	DOG	Fri, Jul 27, 2007	235.88	240.12	235.08	240.12
276	AMEX	DOG	Thu, Jul 26, 2007	232.68	238.06	231.60	235.36
275	AMEX	DOG	Wed, Jul 25, 2007	230.00	232.40	229.84	230.80
274	AMEX	DOG	Tue, Jul 24, 2007	229.48	231.80	228.72	231.28
273	AMEX	DOG	Mon, Jul 23, 2007	228.36	228.51	227.48	227.88
272	AMEX	DOG	Fri, Jul 20, 2007	227.68	230.00	227.60	229.20
271	AMEX	DOG	Thu, Jul 19, 2007	226.68	229.60	226.48	226.60
270	AMEX	DOG	Wed, Jul 18, 2007	228.08	229.56	227.38	227.91
269	AMEX	DOG	Tue, Jul 17, 2007	227.44	227.44	226.32	227.20
268	AMEX	DOG	Mon, Jul 16, 2007	228.16	228.48	226.44	227.44
267	AMEX	DOG	Fri, Jul 13, 2007	229.12	229.16	227.60	228.36
266	AMEX	DOG	Thu, Jul 12, 2007	232.52	232.52	228.36	228.76
265	AMEX	DOG	Wed, Jul 11, 2007	235.24	235.40	232.96	232.96
264	AMEX	DOG	Tue, Jul 10, 2007	233.04	234.92	232.64	234.92
263	AMEX	DOG	Mon, Jul 9, 2007	232.56	232.80	231.84	232.12
262	AMEX	DOG	Fri, Jul 6, 2007	233.44	234.05	232.44	232.84
261	AMEX	DOG	Thu, Jul 5, 2007	233.60	234.72	233.04	233.60
260	AMEX	DOG	Tue, Jul 3, 2007	233.40	234.00	233.12	233.40
259	AMEX	DOG	Mon, Jul 2, 2007	235.12	235.44	233.96	234.36
258	AMEX	DOG	Fri, Jun 29, 2007	235.20	237.68	234.08	236.04
257	AMEX	DOG	Thu, Jun 28, 2007	235.80	236.28	234.20	236.04
256	AMEX	DOG	Wed, Jun 27, 2007	238.40	238.64	235.40	235.60
255	AMEX	DOG	Tue, Jun 26, 2007	236.48	238.00	235.20	238.00
254	AMEX	DOG	Mon, Jun 25, 2007	238.00	239.64	236.28	238.72
253	AMEX	DOG	Fri, Jun 22, 2007	236.20	238.32	235.56	238.00
252	AMEX	DOG	Thu, Jun 21, 2007	236.32	237.80	234.96	235.08
251	AMEX	DOG	Wed, Jun 20, 2007	232.92	236.08	232.36	236.08
250	AMEX	DOG	Tue, Jun 19, 2007	233.96	234.68	233.28	233.72
249	AMEX	DOG	Mon, Jun 18, 2007	233.00	234.16	232.92	233.72
248	AMEX	DOG	Fri, Jun 15, 2007	233.04	233.88	232.36	233.88
247	AMEX	DOG	Thu, Jun 14, 2007	236.00	236.00	234.28	234.84
246	AMEX	DOG	Wed, Jun 13, 2007	238.20	238.84	236.00	236.04
245	AMEX	DOG	Tue, Jun 12, 2007	238.32	239.96	236.68	239.52
244	AMEX	DOG	Mon, Jun 11, 2007	237.80	237.92	236.16	237.20
243	AMEX	DOG	Fri, Jun 8, 2007	239.60	240.28	236.92	237.00
242	AMEX	DOG	Thu, Jun 7, 2007	236.56	239.72	235.96	239.72
241	AMEX	DOG	Wed, Jun 6, 2007	234.76	236.76	234.61	236.13
240	AMEX	DOG	Tue, Jun 5, 2007	233.36	234.68	233.04	233.96
239	AMEX	DOG	Mon, Jun 4, 2007	233.00	233.44	232.20	232.48
238	AMEX	DOG	Fri, Jun 1, 2007	232.60	233.20	232.08	232.64
237	AMEX	DOG	Thu, May 31, 2007	232.68	233.40	232.04	233.12
236	AMEX	DOG	Wed, May 30, 2007	236.00	236.40	232.92	233.00
235	AMEX	DOG	Tue, May 29, 2007	234.56	235.88	234.04	234.92
234	AMEX	DOG	Fri, May 25, 2007	235.36	235.92	234.87	234.87
233	AMEX	DOG	Thu, May 24, 2007	234.48	236.36	232.80	235.84
232	AMEX	DOG	Wed, May 23, 2007	233.64	234.80	233.04	233.92
231	AMEX	DOG	Tue, May 22, 2007	234.00	234.36	233.48	234.32
230	AMEX	DOG	Mon, May 21, 2007	234.00	234.32	233.32	234.12
229	AMEX	DOG	Fri, May 18, 2007	234.68	234.68	233.68	233.80
228	AMEX	DOG	Thu, May 17, 2007	235.32	235.64	234.42	235.08
227	AMEX	DOG	Wed, May 16, 2007	236.24	237.12	234.84	234.96
226	AMEX	DOG	Tue, May 15, 2007	237.60	237.64	235.06	236.80
225	AMEX	DOG	Mon, May 14, 2007	237.16	238.24	236.80	237.36
224	AMEX	DOG	Fri, May 11, 2007	239.08	239.20	237.52	237.52
223	AMEX	DOG	Thu, May 10, 2007	238.00	239.60	237.52	239.60
222	AMEX	DOG	Wed, May 9, 2007	238.40	238.48	236.84	237.00
221	AMEX	DOG	Tue, May 8, 2007	238.96	239.20	238.00	238.08
220	AMEX	DOG	Mon, May 7, 2007	238.40	238.56	237.95	238.08
219	AMEX	DOG	Fri, May 4, 2007	238.56	239.24	238.24	238.36
218	AMEX	DOG	Thu, May 3, 2007	239.40	239.76	238.68	239.00
217	AMEX	DOG	Wed, May 2, 2007	240.76	240.76	238.52	239.52
216	AMEX	DOG	Tue, May 1, 2007	241.80	242.52	240.56	240.60
215	AMEX	DOG	Mon, Apr 30, 2007	241.16	242.00	239.88	242.00
214	AMEX	DOG	Fri, Apr 27, 2007	241.68	241.80	240.56	240.96
213	AMEX	DOG	Thu, Apr 26, 2007	241.16	242.00	240.60	241.12
212	AMEX	DOG	Wed, Apr 25, 2007	242.92	243.71	241.00	241.40
211	AMEX	DOG	Tue, Apr 24, 2007	244.28	244.80	243.16	243.84
210	AMEX	DOG	Mon, Apr 23, 2007	243.80	244.40	243.16	244.28
209	AMEX	DOG	Fri, Apr 20, 2007	244.08	245.44	242.72	243.44
208	AMEX	DOG	Thu, Apr 19, 2007	247.80	248.00	245.84	246.12
207	AMEX	DOG	Wed, Apr 18, 2007	247.28	247.60	245.56	246.12
206	AMEX	DOG	Tue, Apr 17, 2007	247.76	248.08	246.48	246.96
205	AMEX	DOG	Mon, Apr 16, 2007	249.00	249.08	247.32	247.88
204	AMEX	DOG	Fri, Apr 13, 2007	250.64	251.36	249.80	249.88
203	AMEX	DOG	Thu, Apr 12, 2007	252.40	253.44	250.80	250.88
202	AMEX	DOG	Wed, Apr 11, 2007	250.60	252.69	250.20	252.04
201	AMEX	DOG	Tue, Apr 10, 2007	250.80	250.84	249.92	250.36
200	AMEX	DOG	Mon, Apr 9, 2007	249.80	250.56	242.60	250.44
199	AMEX	DOG	Thu, Apr 5, 2007	251.40	251.44	250.04	250.40
198	AMEX	DOG	Wed, Apr 4, 2007	251.20	251.60	250.70	251.08
197	AMEX	DOG	Tue, Apr 3, 2007	252.40	252.80	250.80	251.20
196	AMEX	DOG	Mon, Apr 2, 2007	253.96	255.08	253.60	253.80
195	AMEX	DOG	Fri, Mar 30, 2007	254.00	256.52	253.08	254.48
194	AMEX	DOG	Thu, Mar 29, 2007	253.56	255.96	253.56	254.24
193	AMEX	DOG	Wed, Mar 28, 2007	254.60	255.96	254.12	255.40
192	AMEX	DOG	Tue, Mar 27, 2007	253.00	253.64	252.40	253.16
191	AMEX	DOG	Mon, Mar 26, 2007	253.32	255.84	253.32	253.68
190	AMEX	DOG	Fri, Mar 23, 2007	253.64	254.04	252.76	253.12
189	AMEX	DOG	Thu, Mar 22, 2007	253.60	254.80	253.44	253.64
188	AMEX	DOG	Wed, Mar 21, 2007	257.12	257.96	253.24	253.72
187	AMEX	DOG	Tue, Mar 20, 2007	258.96	258.96	257.24	257.24
186	AMEX	DOG	Mon, Mar 19, 2007	259.60	259.89	258.48	258.72
185	AMEX	DOG	Fri, Mar 16, 2007	259.92	262.60	259.20	261.00
184	AMEX	DOG	Thu, Mar 15, 2007	261.00	261.08	259.00	260.04
183	AMEX	DOG	Wed, Mar 14, 2007	262.00	264.48	260.20	260.40
182	AMEX	DOG	Tue, Mar 13, 2007	258.40	261.96	257.12	261.80
181	AMEX	DOG	Mon, Mar 12, 2007	257.80	257.98	255.80	256.48
180	AMEX	DOG	Fri, Mar 9, 2007	255.80	258.00	255.80	257.28
179	AMEX	DOG	Thu, Mar 8, 2007	257.16	258.20	256.54	257.56
178	AMEX	DOG	Wed, Mar 7, 2007	259.08	259.08	257.56	258.96
177	AMEX	DOG	Tue, Mar 6, 2007	259.20	261.00	256.00	258.36
176	AMEX	DOG	Mon, Mar 5, 2007	262.00	262.14	259.16	262.04
175	AMEX	DOG	Fri, Mar 2, 2007	259.20	260.60	257.64	260.58
174	AMEX	DOG	Thu, Mar 1, 2007	259.92	264.00	256.56	257.88
173	AMEX	DOG	Wed, Feb 28, 2007	256.40	258.60	255.19	257.00
172	AMEX	DOG	Tue, Feb 27, 2007	252.60	262.76	251.60	258.00
171	AMEX	DOG	Mon, Feb 26, 2007	248.12	250.08	248.12	249.44
170	AMEX	DOG	Fri, Feb 23, 2007	248.68	249.36	248.60	249.04
169	AMEX	DOG	Thu, Feb 22, 2007	246.88	248.92	246.88	248.52
168	AMEX	DOG	Wed, Feb 21, 2007	246.76	247.88	246.76	247.32
167	AMEX	DOG	Tue, Feb 20, 2007	246.76	248.00	246.28	246.40
166	AMEX	DOG	Fri, Feb 16, 2007	246.72	247.08	246.60	246.60
165	AMEX	DOG	Thu, Feb 15, 2007	246.80	247.12	246.40	246.64
164	AMEX	DOG	Wed, Feb 14, 2007	248.40	248.40	246.74	246.92
163	AMEX	DOG	Tue, Feb 13, 2007	249.96	249.96	248.60	248.88
162	AMEX	DOG	Mon, Feb 12, 2007	249.72	251.00	249.72	250.68
161	AMEX	DOG	Fri, Feb 9, 2007	248.76	250.76	248.24	249.92
160	AMEX	DOG	Thu, Feb 8, 2007	248.20	250.00	248.20	248.92
159	AMEX	DOG	Wed, Feb 7, 2007	247.92	248.84	247.16	247.16
158	AMEX	DOG	Tue, Feb 6, 2007	248.28	248.92	248.12	248.40
157	AMEX	DOG	Mon, Feb 5, 2007	248.56	248.92	248.00	248.36
156	AMEX	DOG	Fri, Feb 2, 2007	247.60	248.60	247.60	248.28
155	AMEX	DOG	Thu, Feb 1, 2007	247.84	248.80	247.80	247.92
154	AMEX	DOG	Wed, Jan 31, 2007	250.48	250.96	248.32	248.92
153	AMEX	DOG	Tue, Jan 30, 2007	251.40	251.68	250.56	250.96
152	AMEX	DOG	Mon, Jan 29, 2007	251.32	251.56	250.40	251.24
151	AMEX	DOG	Fri, Jan 26, 2007	250.60	252.32	250.60	251.20
150	AMEX	DOG	Thu, Jan 25, 2007	249.08	251.04	248.60	250.72
149	AMEX	DOG	Wed, Jan 24, 2007	249.68	249.80	248.52	248.60
148	AMEX	DOG	Tue, Jan 23, 2007	251.40	251.48	249.80	250.36
147	AMEX	DOG	Mon, Jan 22, 2007	249.48	251.72	249.48	250.80
146	AMEX	DOG	Fri, Jan 19, 2007	250.00	250.00	249.08	249.56
145	AMEX	DOG	Thu, Jan 18, 2007	248.80	249.52	248.48	249.28
144	AMEX	DOG	Wed, Jan 17, 2007	249.32	249.52	248.28	248.96
143	AMEX	DOG	Tue, Jan 16, 2007	249.20	249.68	248.80	249.04
142	AMEX	DOG	Fri, Jan 12, 2007	249.96	250.28	249.12	249.16
141	AMEX	DOG	Thu, Jan 11, 2007	251.00	251.00	249.44	249.92
140	AMEX	DOG	Wed, Jan 10, 2007	252.60	252.80	251.12	251.28
139	AMEX	DOG	Tue, Jan 9, 2007	251.08	252.64	250.76	251.64
138	AMEX	DOG	Mon, Jan 8, 2007	252.28	253.28	251.12	251.48
137	AMEX	DOG	Fri, Jan 5, 2007	250.84	252.60	250.84	251.76
136	AMEX	DOG	Thu, Jan 4, 2007	251.00	251.80	249.84	250.04
135	AMEX	DOG	Wed, Jan 3, 2007	248.80	251.52	248.12	250.00
134	AMEX	DOG	Fri, Dec 29, 2006	249.56	250.60	248.84	250.20
133	AMEX	DOG	Thu, Dec 28, 2006	249.20	250.16	242.28	249.60
132	AMEX	DOG	Wed, Dec 27, 2006	253.20	253.20	249.20	249.48
131	AMEX	DOG	Tue, Dec 26, 2006	252.40	252.40	250.96	251.11
130	AMEX	DOG	Fri, Dec 22, 2006	250.84	252.15	250.84	252.08
129	AMEX	DOG	Thu, Dec 21, 2006	250.08	251.16	249.60	250.76
128	AMEX	DOG	Wed, Dec 20, 2006	249.68	250.00	249.20	249.88
127	AMEX	DOG	Tue, Dec 19, 2006	255.00	255.00	253.20	253.60
126	AMEX	DOG	Mon, Dec 18, 2006	253.52	254.16	252.68	254.00
125	AMEX	DOG	Fri, Dec 15, 2006	253.48	253.80	253.00	253.60
124	AMEX	DOG	Thu, Dec 14, 2006	255.92	255.92	253.88	254.32
123	AMEX	DOG	Wed, Dec 13, 2006	255.60	256.44	255.20	255.92
122	AMEX	DOG	Tue, Dec 12, 2006	256.12	257.44	255.96	256.12
121	AMEX	DOG	Mon, Dec 11, 2006	256.20	256.32	255.56	255.80
120	AMEX	DOG	Fri, Dec 8, 2006	257.20	257.64	255.76	256.28
119	AMEX	DOG	Thu, Dec 7, 2006	255.56	257.00	255.12	256.80
118	AMEX	DOG	Wed, Dec 6, 2006	255.76	256.24	255.44	256.08
117	AMEX	DOG	Tue, Dec 5, 2006	256.60	256.80	255.52	255.64
116	AMEX	DOG	Mon, Dec 4, 2006	257.80	257.88	256.00	256.60
115	AMEX	DOG	Fri, Dec 1, 2006	257.00	260.40	257.00	258.40
114	AMEX	DOG	Thu, Nov 30, 2006	257.00	258.76	256.40	257.52
113	AMEX	DOG	Wed, Nov 29, 2006	258.20	258.76	257.20	257.48
112	AMEX	DOG	Tue, Nov 28, 2006	260.32	260.76	259.12	259.40
111	AMEX	DOG	Mon, Nov 27, 2006	256.80	259.80	256.80	259.56
110	AMEX	DOG	Fri, Nov 24, 2006	256.36	256.40	255.52	256.04
109	AMEX	DOG	Wed, Nov 22, 2006	255.24	255.60	254.52	254.88
108	AMEX	DOG	Tue, Nov 21, 2006	255.28	255.48	254.80	255.32
107	AMEX	DOG	Mon, Nov 20, 2006	254.76	255.56	254.52	255.00
106	AMEX	DOG	Fri, Nov 17, 2006	256.00	256.00	254.72	254.88
105	AMEX	DOG	Thu, Nov 16, 2006	255.44	256.16	254.92	255.40
104	AMEX	DOG	Wed, Nov 15, 2006	256.72	256.72	255.48	256.12
103	AMEX	DOG	Tue, Nov 14, 2006	258.08	259.88	256.72	257.08
102	AMEX	DOG	Mon, Nov 13, 2006	259.44	259.56	258.08	258.76
101	AMEX	DOG	Fri, Nov 10, 2006	259.24	260.08	259.12	259.60
100	AMEX	DOG	Thu, Nov 9, 2006	258.08	259.68	257.64	259.48
99	AMEX	DOG	Wed, Nov 8, 2006	259.40	259.40	257.56	257.80
98	AMEX	DOG	Tue, Nov 7, 2006	259.60	259.60	257.60	258.53
97	AMEX	DOG	Mon, Nov 6, 2006	261.60	261.60	259.08	259.56
96	AMEX	DOG	Fri, Nov 3, 2006	257.20	262.20	257.20	262.08
95	AMEX	DOG	Thu, Nov 2, 2006	261.32	261.80	260.80	261.24
94	AMEX	DOG	Wed, Nov 1, 2006	258.80	261.20	258.80	260.68
93	AMEX	DOG	Tue, Oct 31, 2006	259.12	260.88	258.92	259.76
92	AMEX	DOG	Mon, Oct 30, 2006	259.68	260.24	258.76	259.56
91	AMEX	DOG	Fri, Oct 27, 2006	258.60	259.64	257.88	258.96
90	AMEX	DOG	Thu, Oct 26, 2006	257.60	258.96	257.44	257.60
89	AMEX	DOG	Wed, Oct 25, 2006	258.36	259.20	257.92	258.20
88	AMEX	DOG	Tue, Oct 24, 2006	259.08	259.40	258.12	258.24
87	AMEX	DOG	Mon, Oct 23, 2006	260.80	260.88	258.24	258.40
86	AMEX	DOG	Fri, Oct 20, 2006	260.40	261.68	260.40	261.00
85	AMEX	DOG	Thu, Oct 19, 2006	261.44	261.44	260.12	260.32
84	AMEX	DOG	Wed, Oct 18, 2006	259.64	261.76	259.64	260.92
83	AMEX	DOG	Tue, Oct 17, 2006	261.80	263.16	261.32	261.76
82	AMEX	DOG	Mon, Oct 16, 2006	261.20	261.80	260.64	261.00
81	AMEX	DOG	Fri, Oct 13, 2006	261.60	262.40	261.32	261.40
80	AMEX	DOG	Thu, Oct 12, 2006	262.80	262.80	261.28	261.60
79	AMEX	DOG	Wed, Oct 11, 2006	264.12	264.92	263.24	263.44
78	AMEX	DOG	Tue, Oct 10, 2006	263.04	263.80	263.04	263.08
77	AMEX	DOG	Mon, Oct 9, 2006	263.72	264.24	262.84	263.36
76	AMEX	DOG	Fri, Oct 6, 2006	263.60	264.20	263.20	263.40
75	AMEX	DOG	Thu, Oct 5, 2006	263.40	263.68	262.64	262.80
74	AMEX	DOG	Wed, Oct 4, 2006	266.24	266.44	263.12	263.12
73	AMEX	DOG	Tue, Oct 3, 2006	267.60	267.84	265.32	266.12
72	AMEX	DOG	Mon, Oct 2, 2006	267.20	267.56	266.08	267.20
71	AMEX	DOG	Fri, Sep 29, 2006	266.20	267.04	265.52	266.96
70	AMEX	DOG	Thu, Sep 28, 2006	265.92	267.28	265.60	266.00
69	AMEX	DOG	Wed, Sep 27, 2006	267.00	267.00	265.64	266.40
68	AMEX	DOG	Tue, Sep 26, 2006	268.68	269.20	266.80	266.92
67	AMEX	DOG	Mon, Sep 25, 2006	269.48	270.92	268.00	268.88
66	AMEX	DOG	Fri, Sep 22, 2006	269.96	271.04	269.96	270.48
65	AMEX	DOG	Thu, Sep 21, 2006	267.60	270.32	267.52	269.72
64	AMEX	DOG	Wed, Sep 20, 2006	268.80	268.80	267.44	267.60
63	AMEX	DOG	Tue, Sep 19, 2006	269.20	270.76	268.84	269.56
62	AMEX	DOG	Mon, Sep 18, 2006	269.20	269.56	268.40	269.00
61	AMEX	DOG	Fri, Sep 15, 2006	267.80	268.60	267.56	268.60
60	AMEX	DOG	Thu, Sep 14, 2006	269.20	270.04	269.00	269.24
59	AMEX	DOG	Wed, Sep 13, 2006	270.16	270.24	268.40	269.00
58	AMEX	DOG	Tue, Sep 12, 2006	272.40	272.40	269.88	270.36
57	AMEX	DOG	Mon, Sep 11, 2006	273.40	273.76	271.88	272.48
56	AMEX	DOG	Fri, Sep 8, 2006	273.60	273.60	272.20	272.44
55	AMEX	DOG	Thu, Sep 7, 2006	273.08	273.84	272.32	273.80
54	AMEX	DOG	Wed, Sep 6, 2006	271.44	272.08	271.20	271.80
53	AMEX	DOG	Tue, Sep 5, 2006	270.60	270.96	269.96	270.32
52	AMEX	DOG	Fri, Sep 1, 2006	271.60	271.60	270.04	270.40
51	AMEX	DOG	Thu, Aug 31, 2006	271.48	272.52	271.48	271.92
50	AMEX	DOG	Wed, Aug 30, 2006	271.80	272.52	271.60	271.96
49	AMEX	DOG	Tue, Aug 29, 2006	272.80	274.12	272.28	272.48
48	AMEX	DOG	Mon, Aug 28, 2006	274.20	274.24	271.84	272.88
47	AMEX	DOG	Fri, Aug 25, 2006	274.60	274.60	273.48	274.40
46	AMEX	DOG	Thu, Aug 24, 2006	273.60	274.48	272.96	273.68
45	AMEX	DOG	Wed, Aug 23, 2006	272.48	274.52	272.16	274.20
44	AMEX	DOG	Tue, Aug 22, 2006	273.20	273.60	271.68	272.96
43	AMEX	DOG	Mon, Aug 21, 2006	272.20	273.12	272.20	272.72
42	AMEX	DOG	Fri, Aug 18, 2006	271.80	272.96	271.60	271.72
41	AMEX	DOG	Thu, Aug 17, 2006	273.00	273.16	271.68	272.72
40	AMEX	DOG	Wed, Aug 16, 2006	274.60	274.60	272.44	272.80
39	AMEX	DOG	Tue, Aug 15, 2006	275.60	276.56	275.12	275.56
38	AMEX	DOG	Mon, Aug 14, 2006	276.60	278.92	275.80	278.80
37	AMEX	DOG	Fri, Aug 11, 2006	278.20	279.60	277.72	278.52
36	AMEX	DOG	Thu, Aug 10, 2006	279.20	279.52	277.12	277.72
35	AMEX	DOG	Wed, Aug 9, 2006	275.20	279.12	274.60	278.92
34	AMEX	DOG	Tue, Aug 8, 2006	274.80	277.36	274.04	276.28
33	AMEX	DOG	Mon, Aug 7, 2006	275.84	276.00	274.80	275.48
32	AMEX	DOG	Fri, Aug 4, 2006	272.40	279.60	272.20	274.84
31	AMEX	DOG	Thu, Aug 3, 2006	276.80	276.80	273.80	274.44
30	AMEX	DOG	Wed, Aug 2, 2006	276.60	276.76	274.80	275.84
29	AMEX	DOG	Tue, Aug 1, 2006	275.80	278.44	275.80	277.60
28	AMEX	DOG	Mon, Jul 31, 2006	275.88	276.00	275.16	275.48
27	AMEX	DOG	Fri, Jul 28, 2006	276.48	276.48	274.24	275.12
26	AMEX	DOG	Thu, Jul 27, 2006	276.00	277.92	275.44	277.68
25	AMEX	DOG	Wed, Jul 26, 2006	278.00	278.64	276.52	277.60
24	AMEX	DOG	Tue, Jul 25, 2006	279.20	280.04	276.88	277.28
23	AMEX	DOG	Mon, Jul 24, 2006	280.80	281.96	278.48	278.96
22	AMEX	DOG	Fri, Jul 21, 2006	281.56	283.96	281.28	282.88
21	AMEX	DOG	Thu, Jul 20, 2006	278.80	281.80	278.40	281.80
20	AMEX	DOG	Wed, Jul 19, 2006	283.00	283.48	278.76	279.24
19	AMEX	DOG	Tue, Jul 18, 2006	284.80	288.16	284.56	285.40
18	AMEX	DOG	Mon, Jul 17, 2006	285.80	287.40	285.00	286.48
17	AMEX	DOG	Fri, Jul 14, 2006	284.20	287.56	283.68	286.00
16	AMEX	DOG	Thu, Jul 13, 2006	281.40	284.04	280.24	284.00
15	AMEX	DOG	Wed, Jul 12, 2006	276.32	279.72	275.80	279.28
14	AMEX	DOG	Tue, Jul 11, 2006	277.20	278.88	275.88	276.40
13	AMEX	DOG	Mon, Jul 10, 2006	276.40	277.00	274.96	276.60
12	AMEX	DOG	Fri, Jul 7, 2006	273.96	277.48	273.96	276.88
11	AMEX	DOG	Thu, Jul 6, 2006	274.80	274.80	272.92	273.96
10	AMEX	DOG	Wed, Jul 5, 2006	275.52	276.00	275.00	275.40
9	AMEX	DOG	Mon, Jul 3, 2006	274.00	274.44	273.60	273.60
8	AMEX	DOG	Fri, Jun 30, 2006	273.40	274.68	273.40	273.76
7	AMEX	DOG	Thu, Jun 29, 2006	278.36	278.52	274.20	274.40
6	AMEX	DOG	Wed, Jun 28, 2006	280.00	281.48	279.92	280.16
5	AMEX	DOG	Tue, Jun 27, 2006	277.92	281.08	277.76	281.00
4	AMEX	DOG	Mon, Jun 26, 2006	279.40	279.80	277.96	277.96
3	AMEX	DOG	Fri, Jun 23, 2006	279.12	279.20	276.96	278.68
2	AMEX	DOG	Thu, Jun 22, 2006	277.24	278.92	277.16	278.00
1	AMEX	DOG	Wed, Jun 21, 2006	275.88	275.88	275.84	275.84
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short Dow30 AMEX:DOG 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