Direxion Daily Real Estate Bull 3X Shares AMEX:DRN Historical Prices

Below are the 3684 trading days of historical prices for DRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3684	AMEX	DRN	Tue, Mar 5, 2024	10.15	10.28	9.96	9.98
3683	AMEX	DRN	Mon, Mar 4, 2024	9.83	10.23	9.59	10.19
3682	AMEX	DRN	Fri, Mar 1, 2024	9.50	9.90	9.17	9.87
3681	AMEX	DRN	Thu, Feb 29, 2024	9.51	9.72	9.45	9.54
3680	AMEX	DRN	Wed, Feb 28, 2024	8.84	9.46	8.83	9.36
3679	AMEX	DRN	Tue, Feb 27, 2024	9.12	9.24	8.91	9.01
3678	AMEX	DRN	Mon, Feb 26, 2024	9.29	9.38	8.95	8.98
3677	AMEX	DRN	Fri, Feb 23, 2024	9.30	9.45	9.22	9.31
3676	AMEX	DRN	Thu, Feb 22, 2024	9.33	9.42	9.19	9.28
3675	AMEX	DRN	Wed, Feb 21, 2024	9.05	9.24	9.00	9.22
3674	AMEX	DRN	Tue, Feb 20, 2024	8.95	9.15	8.79	9.03
3673	AMEX	DRN	Fri, Feb 16, 2024	9.00	9.20	8.85	9.05
3672	AMEX	DRN	Thu, Feb 15, 2024	8.90	9.38	8.90	9.34
3671	AMEX	DRN	Wed, Feb 14, 2024	8.68	8.88	8.52	8.75
3670	AMEX	DRN	Tue, Feb 13, 2024	8.56	8.57	8.20	8.57
3669	AMEX	DRN	Mon, Feb 12, 2024	9.19	9.33	9.01	9.07
3668	AMEX	DRN	Fri, Feb 9, 2024	9.13	9.17	8.83	9.16
3667	AMEX	DRN	Thu, Feb 8, 2024	8.84	9.15	8.83	9.08
3666	AMEX	DRN	Wed, Feb 7, 2024	9.04	9.09	8.79	8.95
3665	AMEX	DRN	Tue, Feb 6, 2024	8.63	9.00	8.53	8.97
3664	AMEX	DRN	Mon, Feb 5, 2024	8.78	8.80	8.49	8.57
3663	AMEX	DRN	Fri, Feb 2, 2024	9.20	9.31	8.64	9.12
3662	AMEX	DRN	Thu, Feb 1, 2024	8.95	9.50	8.85	9.50
3661	AMEX	DRN	Wed, Jan 31, 2024	9.29	9.56	8.96	9.01
3660	AMEX	DRN	Tue, Jan 30, 2024	9.33	9.47	9.17	9.25
3659	AMEX	DRN	Mon, Jan 29, 2024	9.29	9.53	9.22	9.48
3658	AMEX	DRN	Fri, Jan 26, 2024	9.48	9.51	9.23	9.31
3657	AMEX	DRN	Thu, Jan 25, 2024	9.36	9.53	9.29	9.43
3656	AMEX	DRN	Wed, Jan 24, 2024	9.68	9.75	9.04	9.07
3655	AMEX	DRN	Tue, Jan 23, 2024	9.74	9.81	9.35	9.46
3654	AMEX	DRN	Mon, Jan 22, 2024	9.59	9.92	9.50	9.62
3653	AMEX	DRN	Fri, Jan 19, 2024	9.33	9.58	9.07	9.48
3652	AMEX	DRN	Thu, Jan 18, 2024	9.45	9.51	9.04	9.22
3651	AMEX	DRN	Wed, Jan 17, 2024	9.58	9.93	9.10	9.39
3650	AMEX	DRN	Tue, Jan 16, 2024	10.00	10.15	9.87	9.97
3649	AMEX	DRN	Fri, Jan 12, 2024	10.22	10.30	9.98	10.14
3648	AMEX	DRN	Thu, Jan 11, 2024	10.07	10.14	9.80	9.92
3647	AMEX	DRN	Wed, Jan 10, 2024	10.27	10.37	10.13	10.24
3646	AMEX	DRN	Tue, Jan 9, 2024	10.15	10.33	9.97	10.20
3645	AMEX	DRN	Mon, Jan 8, 2024	9.96	10.43	9.91	10.42
3644	AMEX	DRN	Fri, Jan 5, 2024	9.90	10.26	9.72	9.98
3643	AMEX	DRN	Thu, Jan 4, 2024	10.05	10.29	9.96	10.06
3642	AMEX	DRN	Wed, Jan 3, 2024	10.71	10.71	10.09	10.13
3641	AMEX	DRN	Tue, Jan 2, 2024	10.50	10.94	10.41	10.91
3640	AMEX	DRN	Fri, Dec 29, 2023	10.82	10.92	10.61	10.62
3639	AMEX	DRN	Thu, Dec 28, 2023	10.77	11.00	10.73	10.99
3638	AMEX	DRN	Wed, Dec 27, 2023	10.68	10.84	10.56	10.81
3637	AMEX	DRN	Tue, Dec 26, 2023	10.44	10.71	10.38	10.65
3636	AMEX	DRN	Fri, Dec 22, 2023	10.41	10.63	10.27	10.41
3635	AMEX	DRN	Thu, Dec 21, 2023	10.30	10.38	9.98	10.27
3634	AMEX	DRN	Wed, Dec 20, 2023	10.52	10.73	10.11	10.05
3633	AMEX	DRN	Tue, Dec 19, 2023	10.47	10.60	10.40	10.53
3632	AMEX	DRN	Mon, Dec 18, 2023	10.50	10.57	10.27	10.31
3631	AMEX	DRN	Fri, Dec 15, 2023	10.72	10.72	10.13	10.38
3630	AMEX	DRN	Thu, Dec 14, 2023	10.56	11.00	10.50	10.81
3629	AMEX	DRN	Wed, Dec 13, 2023	9.02	10.06	8.94	9.97
3628	AMEX	DRN	Tue, Dec 12, 2023	9.02	9.07	8.85	8.99
3627	AMEX	DRN	Mon, Dec 11, 2023	8.89	9.05	8.79	9.01
3626	AMEX	DRN	Fri, Dec 8, 2023	8.95	9.01	8.64	8.93
3625	AMEX	DRN	Thu, Dec 7, 2023	8.97	9.10	8.86	8.99
3624	AMEX	DRN	Wed, Dec 6, 2023	9.18	9.32	8.94	8.96
3623	AMEX	DRN	Tue, Dec 5, 2023	9.07	9.08	8.88	9.04
3622	AMEX	DRN	Mon, Dec 4, 2023	8.87	9.19	8.84	9.19
3621	AMEX	DRN	Fri, Dec 1, 2023	8.48	9.05	8.40	9.02
3620	AMEX	DRN	Thu, Nov 30, 2023	8.30	8.51	8.19	8.50
3619	AMEX	DRN	Wed, Nov 29, 2023	8.31	8.49	8.27	8.29
3618	AMEX	DRN	Tue, Nov 28, 2023	7.92	8.14	7.82	8.10
3617	AMEX	DRN	Mon, Nov 27, 2023	7.92	8.12	7.82	7.98
3616	AMEX	DRN	Fri, Nov 24, 2023	7.78	7.90	7.65	7.89
3615	AMEX	DRN	Wed, Nov 22, 2023	7.91	8.00	7.73	7.81
3614	AMEX	DRN	Tue, Nov 21, 2023	7.81	7.84	7.69	7.75
3613	AMEX	DRN	Mon, Nov 20, 2023	7.68	7.87	7.48	7.86
3612	AMEX	DRN	Fri, Nov 17, 2023	7.86	7.92	7.60	7.69
3611	AMEX	DRN	Thu, Nov 16, 2023	7.76	7.85	7.66	7.74
3610	AMEX	DRN	Wed, Nov 15, 2023	7.70	7.94	7.64	7.72
3609	AMEX	DRN	Tue, Nov 14, 2023	7.27	7.86	7.24	7.69
3608	AMEX	DRN	Mon, Nov 13, 2023	6.70	6.70	6.50	6.63
3607	AMEX	DRN	Fri, Nov 10, 2023	6.68	6.82	6.53	6.78
3606	AMEX	DRN	Thu, Nov 9, 2023	6.97	6.97	6.54	6.58
3605	AMEX	DRN	Wed, Nov 8, 2023	6.88	6.95	6.79	6.90
3604	AMEX	DRN	Tue, Nov 7, 2023	6.91	6.97	6.75	6.78
3603	AMEX	DRN	Mon, Nov 6, 2023	7.22	7.23	6.85	6.97
3602	AMEX	DRN	Fri, Nov 3, 2023	7.15	7.56	7.10	7.27
3601	AMEX	DRN	Thu, Nov 2, 2023	6.52	6.87	6.47	6.78
3600	AMEX	DRN	Wed, Nov 1, 2023	6.16	6.24	6.02	6.23
3599	AMEX	DRN	Tue, Oct 31, 2023	5.90	6.14	5.76	6.11
3598	AMEX	DRN	Mon, Oct 30, 2023	5.83	5.92	5.54	5.76
3597	AMEX	DRN	Fri, Oct 27, 2023	6.03	6.05	5.66	5.72
3596	AMEX	DRN	Thu, Oct 26, 2023	5.70	6.13	5.70	6.01
3595	AMEX	DRN	Wed, Oct 25, 2023	5.88	5.91	5.61	5.66
3594	AMEX	DRN	Tue, Oct 24, 2023	5.90	6.08	5.88	6.02
3593	AMEX	DRN	Mon, Oct 23, 2023	5.85	6.07	5.77	5.81
3592	AMEX	DRN	Fri, Oct 20, 2023	6.15	6.24	5.97	5.99
3591	AMEX	DRN	Thu, Oct 19, 2023	6.40	6.54	6.06	6.09
3590	AMEX	DRN	Wed, Oct 18, 2023	6.90	6.96	6.56	6.58
3589	AMEX	DRN	Tue, Oct 17, 2023	7.00	7.31	6.88	7.04
3588	AMEX	DRN	Mon, Oct 16, 2023	7.05	7.21	6.84	7.15
3587	AMEX	DRN	Fri, Oct 13, 2023	7.07	7.11	6.84	6.93
3586	AMEX	DRN	Thu, Oct 12, 2023	7.22	7.22	6.84	6.94
3585	AMEX	DRN	Wed, Oct 11, 2023	6.92	7.25	6.92	7.24
3584	AMEX	DRN	Tue, Oct 10, 2023	6.72	7.00	6.62	6.83
3583	AMEX	DRN	Mon, Oct 9, 2023	6.40	6.80	6.37	6.75
3582	AMEX	DRN	Fri, Oct 6, 2023	6.28	6.62	6.08	6.50
3581	AMEX	DRN	Thu, Oct 5, 2023	6.29	6.45	6.20	6.42
3580	AMEX	DRN	Wed, Oct 4, 2023	6.20	6.32	5.99	6.29
3579	AMEX	DRN	Tue, Oct 3, 2023	6.35	6.44	6.06	6.10
3578	AMEX	DRN	Mon, Oct 2, 2023	6.78	6.85	6.34	6.48
3577	AMEX	DRN	Fri, Sep 29, 2023	7.01	7.12	6.73	6.85
3576	AMEX	DRN	Thu, Sep 28, 2023	6.66	6.83	6.61	6.77
3575	AMEX	DRN	Wed, Sep 27, 2023	6.85	6.91	6.48	6.59
3574	AMEX	DRN	Tue, Sep 26, 2023	7.02	7.04	6.68	6.75
3573	AMEX	DRN	Mon, Sep 25, 2023	7.05	7.14	6.97	7.11
3572	AMEX	DRN	Fri, Sep 22, 2023	7.37	7.46	7.15	7.15
3571	AMEX	DRN	Thu, Sep 21, 2023	8.00	8.02	7.36	7.41
3570	AMEX	DRN	Wed, Sep 20, 2023	8.27	8.46	8.17	8.19
3569	AMEX	DRN	Tue, Sep 19, 2023	8.27	8.34	8.07	8.15
3568	AMEX	DRN	Mon, Sep 18, 2023	8.53	8.59	8.30	8.27
3567	AMEX	DRN	Fri, Sep 15, 2023	8.54	8.66	8.48	8.56
3566	AMEX	DRN	Thu, Sep 14, 2023	8.38	8.71	8.38	8.68
3565	AMEX	DRN	Wed, Sep 13, 2023	8.48	8.48	8.16	8.23
3564	AMEX	DRN	Tue, Sep 12, 2023	8.45	8.51	8.27	8.49
3563	AMEX	DRN	Mon, Sep 11, 2023	8.54	8.57	8.36	8.47
3562	AMEX	DRN	Fri, Sep 8, 2023	8.71	8.71	8.44	8.49
3561	AMEX	DRN	Thu, Sep 7, 2023	8.41	8.75	8.39	8.65
3560	AMEX	DRN	Wed, Sep 6, 2023	8.50	8.56	8.24	8.47
3559	AMEX	DRN	Tue, Sep 5, 2023	8.71	8.76	8.51	8.53
3558	AMEX	DRN	Fri, Sep 1, 2023	8.91	8.98	8.69	8.75
3557	AMEX	DRN	Thu, Aug 31, 2023	8.99	9.02	8.76	8.78
3556	AMEX	DRN	Wed, Aug 30, 2023	8.92	9.08	8.88	9.01
3555	AMEX	DRN	Tue, Aug 29, 2023	8.59	8.92	8.51	8.91
3554	AMEX	DRN	Mon, Aug 28, 2023	8.48	8.72	8.48	8.62
3553	AMEX	DRN	Fri, Aug 25, 2023	8.44	8.54	8.27	8.43
3552	AMEX	DRN	Thu, Aug 24, 2023	8.50	8.82	8.34	8.36
3551	AMEX	DRN	Wed, Aug 23, 2023	8.25	8.49	8.24	8.46
3550	AMEX	DRN	Tue, Aug 22, 2023	8.16	8.20	8.02	8.12
3549	AMEX	DRN	Mon, Aug 21, 2023	8.21	8.21	7.85	8.03
3548	AMEX	DRN	Fri, Aug 18, 2023	8.05	8.32	7.99	8.27
3547	AMEX	DRN	Thu, Aug 17, 2023	8.42	8.60	8.20	8.20
3546	AMEX	DRN	Wed, Aug 16, 2023	8.70	8.74	8.36	8.39
3545	AMEX	DRN	Tue, Aug 15, 2023	8.82	8.88	8.66	8.72
3544	AMEX	DRN	Mon, Aug 14, 2023	9.11	9.11	8.90	8.99
3543	AMEX	DRN	Fri, Aug 11, 2023	8.99	9.17	8.90	9.14
3542	AMEX	DRN	Thu, Aug 10, 2023	9.30	9.46	9.02	9.11
3541	AMEX	DRN	Wed, Aug 9, 2023	9.11	9.32	8.96	9.19
3540	AMEX	DRN	Tue, Aug 8, 2023	9.02	9.20	8.86	9.15
3539	AMEX	DRN	Mon, Aug 7, 2023	9.00	9.28	9.00	9.25
3538	AMEX	DRN	Fri, Aug 4, 2023	9.15	9.37	8.86	8.95
3537	AMEX	DRN	Thu, Aug 3, 2023	9.32	9.33	8.82	9.22
3536	AMEX	DRN	Wed, Aug 2, 2023	9.53	9.67	9.43	9.62
3535	AMEX	DRN	Tue, Aug 1, 2023	9.70	9.85	9.62	9.75
3534	AMEX	DRN	Mon, Jul 31, 2023	9.66	9.93	9.57	9.81
3533	AMEX	DRN	Fri, Jul 28, 2023	9.96	10.08	9.55	9.59
3532	AMEX	DRN	Thu, Jul 27, 2023	10.56	10.61	9.66	9.67
3531	AMEX	DRN	Wed, Jul 26, 2023	10.13	10.38	10.13	10.32
3530	AMEX	DRN	Tue, Jul 25, 2023	10.44	10.55	10.21	10.21
3529	AMEX	DRN	Mon, Jul 24, 2023	10.21	10.47	10.17	10.47
3528	AMEX	DRN	Fri, Jul 21, 2023	10.09	10.25	10.02	10.14
3527	AMEX	DRN	Thu, Jul 20, 2023	10.03	10.03	9.61	10.02
3526	AMEX	DRN	Wed, Jul 19, 2023	10.00	10.34	10.00	10.17
3525	AMEX	DRN	Tue, Jul 18, 2023	10.11	10.12	9.57	9.85
3524	AMEX	DRN	Mon, Jul 17, 2023	10.28	10.36	10.06	10.06
3523	AMEX	DRN	Fri, Jul 14, 2023	10.25	10.36	10.09	10.33
3522	AMEX	DRN	Thu, Jul 13, 2023	10.16	10.36	9.95	10.36
3521	AMEX	DRN	Wed, Jul 12, 2023	10.34	10.42	10.15	10.15
3520	AMEX	DRN	Tue, Jul 11, 2023	9.79	10.04	9.64	10.02
3519	AMEX	DRN	Mon, Jul 10, 2023	9.55	9.71	9.45	9.70
3518	AMEX	DRN	Fri, Jul 7, 2023	9.63	9.78	9.48	9.60
3517	AMEX	DRN	Thu, Jul 6, 2023	9.60	9.77	9.18	9.75
3516	AMEX	DRN	Wed, Jul 5, 2023	9.66	10.10	9.51	9.91
3515	AMEX	DRN	Mon, Jul 3, 2023	9.49	9.92	9.36	9.79
3514	AMEX	DRN	Fri, Jun 30, 2023	9.63	9.69	9.19	9.53
3513	AMEX	DRN	Thu, Jun 29, 2023	9.10	9.40	8.92	9.38
3512	AMEX	DRN	Wed, Jun 28, 2023	9.07	9.19	8.91	9.16
3511	AMEX	DRN	Tue, Jun 27, 2023	8.78	9.15	8.73	9.10
3510	AMEX	DRN	Mon, Jun 26, 2023	8.26	8.82	8.22	8.78
3509	AMEX	DRN	Fri, Jun 23, 2023	8.37	8.62	8.25	8.26
3508	AMEX	DRN	Thu, Jun 22, 2023	8.90	8.95	8.38	8.52
3507	AMEX	DRN	Wed, Jun 21, 2023	8.92	9.00	8.70	8.93
3506	AMEX	DRN	Tue, Jun 20, 2023	9.33	9.33	8.92	9.05
3505	AMEX	DRN	Fri, Jun 16, 2023	9.55	9.71	9.38	9.41
3504	AMEX	DRN	Thu, Jun 15, 2023	9.23	9.51	9.04	9.47
3503	AMEX	DRN	Wed, Jun 14, 2023	9.32	9.51	9.10	9.34
3502	AMEX	DRN	Tue, Jun 13, 2023	9.02	9.22	8.92	9.21
3501	AMEX	DRN	Mon, Jun 12, 2023	9.02	9.03	8.78	9.02
3500	AMEX	DRN	Fri, Jun 9, 2023	9.16	9.24	8.88	9.00
3499	AMEX	DRN	Thu, Jun 8, 2023	9.25	9.25	8.87	9.18
3498	AMEX	DRN	Wed, Jun 7, 2023	8.94	9.40	8.81	9.32
3497	AMEX	DRN	Tue, Jun 6, 2023	8.76	8.92	8.62	8.87
3496	AMEX	DRN	Mon, Jun 5, 2023	8.91	9.00	8.65	8.82
3495	AMEX	DRN	Fri, Jun 2, 2023	8.54	8.93	8.48	8.82
3494	AMEX	DRN	Thu, Jun 1, 2023	8.36	8.45	8.07	8.32
3493	AMEX	DRN	Wed, May 31, 2023	8.10	8.35	8.03	8.32
3492	AMEX	DRN	Tue, May 30, 2023	8.28	8.48	8.12	8.17
3491	AMEX	DRN	Fri, May 26, 2023	7.87	8.13	7.77	8.07
3490	AMEX	DRN	Thu, May 25, 2023	7.84	8.00	7.65	7.83
3489	AMEX	DRN	Wed, May 24, 2023	8.23	8.25	7.74	7.78
3488	AMEX	DRN	Tue, May 23, 2023	8.60	8.79	8.30	8.33
3487	AMEX	DRN	Mon, May 22, 2023	8.53	8.80	8.36	8.66
3486	AMEX	DRN	Fri, May 19, 2023	8.59	8.76	8.37	8.49
3485	AMEX	DRN	Thu, May 18, 2023	8.58	8.66	8.32	8.51
3484	AMEX	DRN	Wed, May 17, 2023	8.53	8.73	8.31	8.71
3483	AMEX	DRN	Tue, May 16, 2023	9.07	9.07	8.37	8.37
3482	AMEX	DRN	Mon, May 15, 2023	9.16	9.26	9.01	9.09
3481	AMEX	DRN	Fri, May 12, 2023	9.17	9.20	8.93	9.16
3480	AMEX	DRN	Thu, May 11, 2023	9.23	9.23	8.93	9.10
3479	AMEX	DRN	Wed, May 10, 2023	9.40	9.52	9.14	9.40
3478	AMEX	DRN	Tue, May 9, 2023	9.11	9.24	8.83	9.15
3477	AMEX	DRN	Mon, May 8, 2023	9.36	9.46	9.15	9.24
3476	AMEX	DRN	Fri, May 5, 2023	9.27	9.50	9.16	9.44
3475	AMEX	DRN	Thu, May 4, 2023	8.80	9.20	8.69	9.05
3474	AMEX	DRN	Wed, May 3, 2023	9.06	9.30	8.78	8.78
3473	AMEX	DRN	Tue, May 2, 2023	9.36	9.43	8.78	8.97
3472	AMEX	DRN	Mon, May 1, 2023	9.61	9.78	9.42	9.44
3471	AMEX	DRN	Fri, Apr 28, 2023	9.45	9.81	9.33	9.71
3470	AMEX	DRN	Thu, Apr 27, 2023	8.79	9.46	8.79	9.40
3469	AMEX	DRN	Wed, Apr 26, 2023	8.88	9.20	8.71	8.75
3468	AMEX	DRN	Tue, Apr 25, 2023	9.07	9.21	8.97	9.01
3467	AMEX	DRN	Mon, Apr 24, 2023	9.31	9.47	9.04	9.25
3466	AMEX	DRN	Fri, Apr 21, 2023	9.34	9.45	9.11	9.35
3465	AMEX	DRN	Thu, Apr 20, 2023	9.47	9.50	9.20	9.30
3464	AMEX	DRN	Wed, Apr 19, 2023	9.37	9.74	9.25	9.63
3463	AMEX	DRN	Tue, Apr 18, 2023	9.61	9.61	9.35	9.50
3462	AMEX	DRN	Mon, Apr 17, 2023	8.92	9.54	8.92	9.52
3461	AMEX	DRN	Fri, Apr 14, 2023	9.41	9.58	8.74	8.96
3460	AMEX	DRN	Thu, Apr 13, 2023	9.63	9.63	9.17	9.44
3459	AMEX	DRN	Wed, Apr 12, 2023	9.83	9.93	9.48	9.54
3458	AMEX	DRN	Tue, Apr 11, 2023	9.54	9.84	9.42	9.60
3457	AMEX	DRN	Mon, Apr 10, 2023	9.17	9.49	9.05	9.47
3456	AMEX	DRN	Thu, Apr 6, 2023	9.17	9.34	9.02	9.33
3455	AMEX	DRN	Wed, Apr 5, 2023	9.28	9.46	9.16	9.18
3454	AMEX	DRN	Tue, Apr 4, 2023	9.35	9.45	9.14	9.33
3453	AMEX	DRN	Mon, Apr 3, 2023	9.54	9.71	9.16	9.33
3452	AMEX	DRN	Fri, Mar 31, 2023	9.13	9.60	9.09	9.56
3451	AMEX	DRN	Thu, Mar 30, 2023	8.92	9.07	8.89	8.99
3450	AMEX	DRN	Wed, Mar 29, 2023	8.37	8.68	8.37	8.66
3449	AMEX	DRN	Tue, Mar 28, 2023	8.06	8.23	7.91	8.11
3448	AMEX	DRN	Mon, Mar 27, 2023	8.40	8.50	8.14	8.19
3447	AMEX	DRN	Fri, Mar 24, 2023	7.60	8.27	7.50	8.23
3446	AMEX	DRN	Thu, Mar 23, 2023	7.99	8.22	7.60	7.74
3445	AMEX	DRN	Wed, Mar 22, 2023	8.71	8.71	7.82	7.84
3444	AMEX	DRN	Tue, Mar 21, 2023	9.14	9.15	8.50	8.78
3443	AMEX	DRN	Mon, Mar 20, 2023	8.85	9.14	8.69	8.96
3442	AMEX	DRN	Fri, Mar 17, 2023	9.32	9.32	8.76	8.79
3441	AMEX	DRN	Thu, Mar 16, 2023	9.18	9.54	8.91	9.40
3440	AMEX	DRN	Wed, Mar 15, 2023	9.03	9.51	8.98	9.40
3439	AMEX	DRN	Tue, Mar 14, 2023	9.56	9.68	9.09	9.39
3438	AMEX	DRN	Mon, Mar 13, 2023	8.50	9.51	8.50	9.11
3437	AMEX	DRN	Fri, Mar 10, 2023	9.57	9.67	8.60	8.73
3436	AMEX	DRN	Thu, Mar 9, 2023	10.43	10.45	9.58	9.64
3435	AMEX	DRN	Wed, Mar 8, 2023	9.94	10.54	9.92	10.33
3434	AMEX	DRN	Tue, Mar 7, 2023	10.71	10.77	9.92	9.96
3433	AMEX	DRN	Mon, Mar 6, 2023	11.00	11.05	10.70	10.75
3432	AMEX	DRN	Fri, Mar 3, 2023	10.58	10.95	10.53	10.87
3431	AMEX	DRN	Thu, Mar 2, 2023	9.82	10.41	9.72	10.34
3430	AMEX	DRN	Wed, Mar 1, 2023	10.23	10.28	9.79	10.00
3429	AMEX	DRN	Tue, Feb 28, 2023	10.50	10.85	10.37	10.43
3428	AMEX	DRN	Mon, Feb 27, 2023	10.72	10.93	10.31	10.48
3427	AMEX	DRN	Fri, Feb 24, 2023	10.67	10.71	10.25	10.40
3426	AMEX	DRN	Thu, Feb 23, 2023	10.87	11.10	10.72	11.01
3425	AMEX	DRN	Wed, Feb 22, 2023	11.11	11.15	10.57	10.74
3424	AMEX	DRN	Tue, Feb 21, 2023	11.57	11.57	10.88	11.06
3423	AMEX	DRN	Fri, Feb 17, 2023	11.74	11.84	11.39	11.77
3422	AMEX	DRN	Thu, Feb 16, 2023	11.85	12.23	11.41	11.90
3421	AMEX	DRN	Wed, Feb 15, 2023	11.91	12.28	11.83	12.25
3420	AMEX	DRN	Tue, Feb 14, 2023	12.39	12.66	11.96	12.18
3419	AMEX	DRN	Mon, Feb 13, 2023	12.35	12.60	12.30	12.52
3418	AMEX	DRN	Fri, Feb 10, 2023	12.05	12.31	11.76	12.25
3417	AMEX	DRN	Thu, Feb 9, 2023	12.72	12.91	12.05	12.19
3416	AMEX	DRN	Wed, Feb 8, 2023	12.52	12.69	12.35	12.55
3415	AMEX	DRN	Tue, Feb 7, 2023	12.54	12.84	12.13	12.66
3414	AMEX	DRN	Mon, Feb 6, 2023	12.58	12.83	12.29	12.79
3413	AMEX	DRN	Fri, Feb 3, 2023	13.36	13.36	12.50	13.02
3412	AMEX	DRN	Thu, Feb 2, 2023	13.37	14.28	13.37	13.88
3411	AMEX	DRN	Wed, Feb 1, 2023	12.64	13.27	12.16	13.00
3410	AMEX	DRN	Tue, Jan 31, 2023	12.13	12.79	11.98	12.73
3409	AMEX	DRN	Mon, Jan 30, 2023	12.30	12.67	12.05	12.06
3408	AMEX	DRN	Fri, Jan 27, 2023	12.10	12.68	12.09	12.52
3407	AMEX	DRN	Thu, Jan 26, 2023	11.95	12.21	11.82	12.19
3406	AMEX	DRN	Wed, Jan 25, 2023	11.56	11.88	11.48	11.82
3405	AMEX	DRN	Tue, Jan 24, 2023	11.55	11.91	10.95	11.77
3404	AMEX	DRN	Mon, Jan 23, 2023	11.57	11.87	11.29	11.65
3403	AMEX	DRN	Fri, Jan 20, 2023	11.19	11.58	10.73	11.55
3402	AMEX	DRN	Thu, Jan 19, 2023	11.22	11.59	11.09	11.19
3401	AMEX	DRN	Wed, Jan 18, 2023	12.01	12.10	11.28	11.31
3400	AMEX	DRN	Tue, Jan 17, 2023	11.90	12.11	11.80	11.90
3399	AMEX	DRN	Fri, Jan 13, 2023	11.64	12.02	11.59	11.84
3398	AMEX	DRN	Thu, Jan 12, 2023	11.90	12.17	11.46	12.10
3397	AMEX	DRN	Wed, Jan 11, 2023	10.69	11.74	10.69	11.74
3396	AMEX	DRN	Tue, Jan 10, 2023	10.46	10.59	10.16	10.56
3395	AMEX	DRN	Mon, Jan 9, 2023	10.65	10.85	10.39	10.48
3394	AMEX	DRN	Fri, Jan 6, 2023	9.95	10.60	9.67	10.48
3393	AMEX	DRN	Thu, Jan 5, 2023	10.33	10.33	9.61	9.68
3392	AMEX	DRN	Wed, Jan 4, 2023	10.15	10.86	10.09	10.60
3391	AMEX	DRN	Tue, Jan 3, 2023	10.07	10.30	9.55	9.89
3390	AMEX	DRN	Fri, Dec 30, 2022	9.91	10.01	9.48	9.80
3389	AMEX	DRN	Thu, Dec 29, 2022	9.64	10.17	9.59	10.09
3388	AMEX	DRN	Wed, Dec 28, 2022	10.02	10.18	9.45	9.48
3387	AMEX	DRN	Tue, Dec 27, 2022	10.01	10.05	9.68	9.97
3386	AMEX	DRN	Fri, Dec 23, 2022	9.60	9.98	9.49	9.96
3385	AMEX	DRN	Thu, Dec 22, 2022	9.59	9.75	9.19	9.71
3384	AMEX	DRN	Wed, Dec 21, 2022	9.83	10.15	9.73	9.86
3383	AMEX	DRN	Tue, Dec 20, 2022	9.50	9.75	9.23	9.60
3382	AMEX	DRN	Mon, Dec 19, 2022	9.92	9.98	9.48	9.68
3381	AMEX	DRN	Fri, Dec 16, 2022	10.58	10.58	9.69	10.04
3380	AMEX	DRN	Thu, Dec 15, 2022	10.94	11.28	10.79	10.97
3379	AMEX	DRN	Wed, Dec 14, 2022	11.69	12.11	11.27	11.42
3378	AMEX	DRN	Tue, Dec 13, 2022	12.05	12.19	11.32	11.71
3377	AMEX	DRN	Mon, Dec 12, 2022	10.81	11.03	10.48	11.02
3376	AMEX	DRN	Fri, Dec 9, 2022	10.70	11.10	10.63	10.75
3375	AMEX	DRN	Thu, Dec 8, 2022	10.70	11.07	10.61	10.79
3374	AMEX	DRN	Wed, Dec 7, 2022	10.43	10.92	10.38	10.58
3373	AMEX	DRN	Tue, Dec 6, 2022	10.83	10.88	10.38	10.53
3372	AMEX	DRN	Mon, Dec 5, 2022	11.07	11.20	10.71	10.77
3371	AMEX	DRN	Fri, Dec 2, 2022	11.10	11.52	10.92	11.35
3370	AMEX	DRN	Thu, Dec 1, 2022	11.90	12.12	11.25	11.51
3369	AMEX	DRN	Wed, Nov 30, 2022	10.90	11.62	10.56	11.60
3368	AMEX	DRN	Tue, Nov 29, 2022	10.40	10.88	10.27	10.84
3367	AMEX	DRN	Mon, Nov 28, 2022	11.11	11.21	10.26	10.35
3366	AMEX	DRN	Fri, Nov 25, 2022	11.11	11.31	11.06	11.27
3365	AMEX	DRN	Wed, Nov 23, 2022	10.96	11.23	10.78	11.07
3364	AMEX	DRN	Tue, Nov 22, 2022	11.02	11.06	10.79	11.03
3363	AMEX	DRN	Mon, Nov 21, 2022	10.60	10.93	10.47	10.90
3362	AMEX	DRN	Fri, Nov 18, 2022	10.56	10.78	10.34	10.69
3361	AMEX	DRN	Thu, Nov 17, 2022	10.13	10.37	10.02	10.26
3360	AMEX	DRN	Wed, Nov 16, 2022	10.79	10.90	10.47	10.55
3359	AMEX	DRN	Tue, Nov 15, 2022	10.81	10.98	10.43	10.79
3358	AMEX	DRN	Mon, Nov 14, 2022	11.12	11.16	10.40	10.42
3357	AMEX	DRN	Fri, Nov 11, 2022	11.48	11.71	11.22	11.30
3356	AMEX	DRN	Thu, Nov 10, 2022	10.22	11.41	10.22	11.36
3355	AMEX	DRN	Wed, Nov 9, 2022	9.38	9.80	9.17	9.22
3354	AMEX	DRN	Tue, Nov 8, 2022	9.43	9.83	9.36	9.54
3353	AMEX	DRN	Mon, Nov 7, 2022	9.52	9.65	9.19	9.35
3352	AMEX	DRN	Fri, Nov 4, 2022	9.31	9.50	8.82	9.37
3351	AMEX	DRN	Thu, Nov 3, 2022	8.70	9.22	8.50	9.00
3350	AMEX	DRN	Wed, Nov 2, 2022	9.66	10.01	8.97	8.99
3349	AMEX	DRN	Tue, Nov 1, 2022	10.14	10.30	9.71	9.76
3348	AMEX	DRN	Mon, Oct 31, 2022	9.68	10.03	9.50	9.86
3347	AMEX	DRN	Fri, Oct 28, 2022	9.16	10.00	9.02	9.90
3346	AMEX	DRN	Thu, Oct 27, 2022	9.34	9.59	9.14	9.28
3345	AMEX	DRN	Wed, Oct 26, 2022	9.30	9.51	9.06	9.26
3344	AMEX	DRN	Tue, Oct 25, 2022	8.31	9.34	8.31	9.31
3343	AMEX	DRN	Mon, Oct 24, 2022	8.54	8.68	8.12	8.31
3342	AMEX	DRN	Fri, Oct 21, 2022	8.20	8.36	7.84	8.36
3341	AMEX	DRN	Thu, Oct 20, 2022	8.28	8.55	8.10	8.16
3340	AMEX	DRN	Wed, Oct 19, 2022	8.66	8.81	8.15	8.28
3339	AMEX	DRN	Tue, Oct 18, 2022	9.11	9.32	8.73	8.97
3338	AMEX	DRN	Mon, Oct 17, 2022	8.19	8.73	8.15	8.64
3337	AMEX	DRN	Fri, Oct 14, 2022	8.70	8.78	7.73	7.75
3336	AMEX	DRN	Thu, Oct 13, 2022	7.48	8.53	7.34	8.39
3335	AMEX	DRN	Wed, Oct 12, 2022	8.27	8.28	7.84	7.97
3334	AMEX	DRN	Tue, Oct 11, 2022	7.98	8.50	7.77	8.30
3333	AMEX	DRN	Mon, Oct 10, 2022	8.41	8.63	8.04	8.08
3332	AMEX	DRN	Fri, Oct 7, 2022	8.79	8.91	8.21	8.38
3331	AMEX	DRN	Thu, Oct 6, 2022	9.83	9.99	9.00	9.03
3330	AMEX	DRN	Wed, Oct 5, 2022	10.26	10.26	9.49	9.96
3329	AMEX	DRN	Tue, Oct 4, 2022	10.44	10.86	10.34	10.58
3328	AMEX	DRN	Mon, Oct 3, 2022	9.96	10.28	9.55	10.09
3327	AMEX	DRN	Fri, Sep 30, 2022	9.30	9.77	9.28	9.55
3326	AMEX	DRN	Thu, Sep 29, 2022	9.85	9.85	9.11	9.27
3325	AMEX	DRN	Wed, Sep 28, 2022	9.81	10.24	9.54	10.13
3324	AMEX	DRN	Tue, Sep 27, 2022	10.32	10.48	9.53	9.61
3323	AMEX	DRN	Mon, Sep 26, 2022	10.67	10.68	9.64	10.00
3322	AMEX	DRN	Fri, Sep 23, 2022	10.97	11.11	10.47	10.84
3321	AMEX	DRN	Thu, Sep 22, 2022	11.48	11.52	11.15	11.29
3320	AMEX	DRN	Wed, Sep 21, 2022	12.40	12.66	11.61	11.65
3319	AMEX	DRN	Tue, Sep 20, 2022	12.88	12.88	11.97	12.16
3318	AMEX	DRN	Mon, Sep 19, 2022	13.05	13.30	12.66	13.21
3317	AMEX	DRN	Fri, Sep 16, 2022	13.09	13.39	12.89	13.37
3316	AMEX	DRN	Thu, Sep 15, 2022	14.22	14.33	13.32	13.38
3315	AMEX	DRN	Wed, Sep 14, 2022	14.70	14.71	14.01	14.34
3314	AMEX	DRN	Tue, Sep 13, 2022	15.85	15.97	14.70	14.85
3313	AMEX	DRN	Mon, Sep 12, 2022	16.61	16.86	16.45	16.78
3312	AMEX	DRN	Fri, Sep 9, 2022	16.11	16.54	15.81	16.34
3311	AMEX	DRN	Thu, Sep 8, 2022	15.52	16.03	15.37	15.89
3310	AMEX	DRN	Wed, Sep 7, 2022	14.93	15.86	14.91	15.75
3309	AMEX	DRN	Tue, Sep 6, 2022	14.59	15.14	14.45	14.91
3308	AMEX	DRN	Fri, Sep 2, 2022	15.65	15.74	14.38	14.52
3307	AMEX	DRN	Thu, Sep 1, 2022	14.93	15.28	14.46	15.24
3306	AMEX	DRN	Wed, Aug 31, 2022	15.42	15.78	15.01	15.15
3305	AMEX	DRN	Tue, Aug 30, 2022	16.11	16.12	15.13	15.28
3304	AMEX	DRN	Mon, Aug 29, 2022	16.07	16.45	15.84	15.98
3303	AMEX	DRN	Fri, Aug 26, 2022	17.69	17.73	16.37	16.42
3302	AMEX	DRN	Thu, Aug 25, 2022	17.24	17.75	17.00	17.71
3301	AMEX	DRN	Wed, Aug 24, 2022	16.58	17.25	16.58	16.95
3300	AMEX	DRN	Tue, Aug 23, 2022	17.29	17.32	16.40	16.60
3299	AMEX	DRN	Mon, Aug 22, 2022	18.01	18.14	17.32	17.41
3298	AMEX	DRN	Fri, Aug 19, 2022	18.73	19.04	18.34	18.54
3297	AMEX	DRN	Thu, Aug 18, 2022	19.62	19.67	18.80	19.06
3296	AMEX	DRN	Wed, Aug 17, 2022	19.22	19.86	19.10	19.51
3295	AMEX	DRN	Tue, Aug 16, 2022	19.76	20.00	19.50	19.71
3294	AMEX	DRN	Mon, Aug 15, 2022	19.38	20.07	19.38	19.91
3293	AMEX	DRN	Fri, Aug 12, 2022	19.00	19.68	18.97	19.62
3292	AMEX	DRN	Thu, Aug 11, 2022	19.25	19.39	18.54	18.68
3291	AMEX	DRN	Wed, Aug 10, 2022	18.92	19.08	18.54	19.01
3290	AMEX	DRN	Tue, Aug 9, 2022	17.90	18.25	17.71	18.21
3289	AMEX	DRN	Mon, Aug 8, 2022	17.92	18.38	17.55	17.84
3288	AMEX	DRN	Fri, Aug 5, 2022	16.83	17.48	16.73	17.45
3287	AMEX	DRN	Thu, Aug 4, 2022	17.38	17.48	16.97	17.30
3286	AMEX	DRN	Wed, Aug 3, 2022	17.26	17.74	17.22	17.24
3285	AMEX	DRN	Tue, Aug 2, 2022	17.71	17.90	17.01	17.03
3284	AMEX	DRN	Mon, Aug 1, 2022	18.01	18.13	17.53	17.75
3283	AMEX	DRN	Fri, Jul 29, 2022	18.11	18.48	17.79	18.26
3282	AMEX	DRN	Thu, Jul 28, 2022	16.50	18.10	16.50	18.07
3281	AMEX	DRN	Wed, Jul 27, 2022	16.07	16.35	15.67	16.26
3280	AMEX	DRN	Tue, Jul 26, 2022	15.74	16.28	15.74	16.01
3279	AMEX	DRN	Mon, Jul 25, 2022	15.93	16.18	15.64	15.91
3278	AMEX	DRN	Fri, Jul 22, 2022	15.63	16.12	15.50	15.86
3277	AMEX	DRN	Thu, Jul 21, 2022	15.05	15.51	14.74	15.49
3276	AMEX	DRN	Wed, Jul 20, 2022	15.26	15.69	14.91	15.04
3275	AMEX	DRN	Tue, Jul 19, 2022	14.57	15.34	14.44	15.27
3274	AMEX	DRN	Mon, Jul 18, 2022	14.80	14.87	13.97	14.13
3273	AMEX	DRN	Fri, Jul 15, 2022	14.43	14.79	14.18	14.53
3272	AMEX	DRN	Thu, Jul 14, 2022	13.61	14.06	13.50	13.88
3271	AMEX	DRN	Wed, Jul 13, 2022	14.06	14.66	13.77	14.31
3270	AMEX	DRN	Tue, Jul 12, 2022	14.60	15.03	14.22	14.54
3269	AMEX	DRN	Mon, Jul 11, 2022	14.64	14.95	14.40	14.80
3268	AMEX	DRN	Fri, Jul 8, 2022	14.93	15.11	14.60	14.82
3267	AMEX	DRN	Thu, Jul 7, 2022	15.20	15.49	14.89	15.06
3266	AMEX	DRN	Wed, Jul 6, 2022	15.14	15.62	14.89	15.00
3265	AMEX	DRN	Tue, Jul 5, 2022	14.74	15.02	13.95	15.01
3264	AMEX	DRN	Fri, Jul 1, 2022	14.35	15.36	14.34	15.27
3263	AMEX	DRN	Thu, Jun 30, 2022	14.13	14.97	13.91	14.44
3262	AMEX	DRN	Wed, Jun 29, 2022	14.63	14.63	13.85	14.44
3261	AMEX	DRN	Tue, Jun 28, 2022	15.60	15.92	14.64	14.72
3260	AMEX	DRN	Mon, Jun 27, 2022	15.53	15.91	15.15	15.37
3259	AMEX	DRN	Fri, Jun 24, 2022	14.93	15.54	14.74	15.54
3258	AMEX	DRN	Thu, Jun 23, 2022	14.04	14.72	13.95	14.60
3257	AMEX	DRN	Wed, Jun 22, 2022	12.72	14.31	12.72	13.77
3256	AMEX	DRN	Tue, Jun 21, 2022	12.95	13.48	12.83	13.11
3255	AMEX	DRN	Fri, Jun 17, 2022	12.30	12.98	12.16	12.48
3254	AMEX	DRN	Thu, Jun 16, 2022	12.39	12.71	12.07	12.23
3253	AMEX	DRN	Wed, Jun 15, 2022	12.66	13.73	12.62	13.21
3252	AMEX	DRN	Tue, Jun 14, 2022	12.83	12.83	12.10	12.35
3251	AMEX	DRN	Mon, Jun 13, 2022	13.73	13.75	12.47	12.65
3250	AMEX	DRN	Fri, Jun 10, 2022	15.29	15.40	14.73	14.77
3249	AMEX	DRN	Thu, Jun 9, 2022	16.94	17.28	15.90	15.93
3248	AMEX	DRN	Wed, Jun 8, 2022	18.07	18.18	16.95	17.08
3247	AMEX	DRN	Tue, Jun 7, 2022	17.50	18.44	17.16	18.41
3246	AMEX	DRN	Mon, Jun 6, 2022	18.40	18.41	17.63	17.75
3245	AMEX	DRN	Fri, Jun 3, 2022	18.13	18.50	17.84	17.96
3244	AMEX	DRN	Thu, Jun 2, 2022	17.66	18.68	16.86	18.66
3243	AMEX	DRN	Wed, Jun 1, 2022	18.67	18.73	17.29	17.88
3242	AMEX	DRN	Tue, May 31, 2022	18.72	18.86	18.15	18.47
3241	AMEX	DRN	Fri, May 27, 2022	17.98	19.25	17.98	19.22
3240	AMEX	DRN	Thu, May 26, 2022	18.09	18.37	17.62	17.73
3239	AMEX	DRN	Wed, May 25, 2022	17.31	17.96	17.13	17.79
3238	AMEX	DRN	Tue, May 24, 2022	16.66	17.57	16.01	17.54
3237	AMEX	DRN	Mon, May 23, 2022	16.77	17.01	16.01	16.91
3236	AMEX	DRN	Fri, May 20, 2022	16.16	16.37	15.55	16.25
3235	AMEX	DRN	Thu, May 19, 2022	15.49	16.29	15.43	15.73
3234	AMEX	DRN	Wed, May 18, 2022	17.05	17.27	15.67	15.83
3233	AMEX	DRN	Tue, May 17, 2022	17.41	17.46	16.69	17.34
3232	AMEX	DRN	Mon, May 16, 2022	17.18	17.30	16.76	16.82
3231	AMEX	DRN	Fri, May 13, 2022	16.51	17.26	16.14	17.23
3230	AMEX	DRN	Thu, May 12, 2022	15.63	16.03	15.30	15.99
3229	AMEX	DRN	Wed, May 11, 2022	15.77	16.74	15.63	15.69
3228	AMEX	DRN	Tue, May 10, 2022	17.49	17.86	15.46	15.71
3227	AMEX	DRN	Mon, May 9, 2022	19.07	19.07	16.71	16.93
3226	AMEX	DRN	Fri, May 6, 2022	19.92	19.96	18.99	19.64
3225	AMEX	DRN	Thu, May 5, 2022	21.47	22.01	19.80	20.27
3224	AMEX	DRN	Wed, May 4, 2022	21.19	22.04	20.16	21.90
3223	AMEX	DRN	Tue, May 3, 2022	20.52	21.61	20.27	21.21
3222	AMEX	DRN	Mon, May 2, 2022	22.35	22.59	19.15	20.49
3221	AMEX	DRN	Fri, Apr 29, 2022	25.49	25.49	22.02	22.22
3220	AMEX	DRN	Thu, Apr 28, 2022	25.08	26.14	24.17	25.95
3219	AMEX	DRN	Wed, Apr 27, 2022	25.04	25.77	24.52	24.61
3218	AMEX	DRN	Tue, Apr 26, 2022	26.05	26.64	25.04	25.07
3217	AMEX	DRN	Mon, Apr 25, 2022	26.47	26.78	25.02	26.23
3216	AMEX	DRN	Fri, Apr 22, 2022	27.85	28.00	26.62	26.71
3215	AMEX	DRN	Thu, Apr 21, 2022	29.19	29.35	28.15	28.20
3214	AMEX	DRN	Wed, Apr 20, 2022	27.49	28.95	27.30	28.75
3213	AMEX	DRN	Tue, Apr 19, 2022	25.74	27.38	25.74	27.19
3212	AMEX	DRN	Mon, Apr 18, 2022	25.68	26.11	25.17	25.56
3211	AMEX	DRN	Thu, Apr 14, 2022	26.31	26.82	25.78	25.82
3210	AMEX	DRN	Wed, Apr 13, 2022	25.92	26.31	25.63	26.22
3209	AMEX	DRN	Tue, Apr 12, 2022	26.18	26.59	25.62	25.91
3208	AMEX	DRN	Mon, Apr 11, 2022	26.97	27.51	25.93	26.13
3207	AMEX	DRN	Fri, Apr 8, 2022	27.11	27.54	26.62	27.30
3206	AMEX	DRN	Thu, Apr 7, 2022	27.42	27.42	26.44	26.98
3205	AMEX	DRN	Wed, Apr 6, 2022	26.08	27.76	25.81	27.69
3204	AMEX	DRN	Tue, Apr 5, 2022	26.22	27.53	26.20	26.48
3203	AMEX	DRN	Mon, Apr 4, 2022	26.69	26.89	25.78	26.39
3202	AMEX	DRN	Fri, Apr 1, 2022	25.59	26.74	25.18	26.71
3201	AMEX	DRN	Thu, Mar 31, 2022	26.14	26.62	25.18	25.23
3200	AMEX	DRN	Wed, Mar 30, 2022	26.19	26.28	25.65	25.98
3199	AMEX	DRN	Tue, Mar 29, 2022	24.91	26.60	24.91	26.47
3198	AMEX	DRN	Mon, Mar 28, 2022	23.55	24.41	23.51	24.41
3197	AMEX	DRN	Fri, Mar 25, 2022	22.82	23.50	22.69	23.47
3196	AMEX	DRN	Thu, Mar 24, 2022	22.41	22.64	21.97	22.61
3195	AMEX	DRN	Wed, Mar 23, 2022	22.71	22.98	22.08	22.21
3194	AMEX	DRN	Tue, Mar 22, 2022	23.07	23.39	22.84	22.91
3193	AMEX	DRN	Mon, Mar 21, 2022	23.40	23.76	22.68	22.90
3192	AMEX	DRN	Fri, Mar 18, 2022	23.10	23.63	22.92	23.38
3191	AMEX	DRN	Thu, Mar 17, 2022	22.10	23.22	22.09	23.22
3190	AMEX	DRN	Wed, Mar 16, 2022	21.85	22.54	20.98	22.27
3189	AMEX	DRN	Tue, Mar 15, 2022	21.40	22.04	20.99	21.54
3188	AMEX	DRN	Mon, Mar 14, 2022	21.71	21.96	20.80	21.05
3187	AMEX	DRN	Fri, Mar 11, 2022	22.48	22.83	21.42	21.48
3186	AMEX	DRN	Thu, Mar 10, 2022	21.32	22.20	20.90	22.08
3185	AMEX	DRN	Wed, Mar 9, 2022	21.71	22.45	21.71	21.86
3184	AMEX	DRN	Tue, Mar 8, 2022	21.39	22.05	20.78	20.89
3183	AMEX	DRN	Mon, Mar 7, 2022	22.51	22.60	21.42	21.47
3182	AMEX	DRN	Fri, Mar 4, 2022	21.75	22.69	21.47	22.65
3181	AMEX	DRN	Thu, Mar 3, 2022	21.77	22.33	21.25	22.10
3180	AMEX	DRN	Wed, Mar 2, 2022	20.41	21.63	20.41	21.39
3179	AMEX	DRN	Tue, Mar 1, 2022	20.38	21.05	19.97	20.29
3178	AMEX	DRN	Mon, Feb 28, 2022	20.85	21.11	19.78	20.45
3177	AMEX	DRN	Fri, Feb 25, 2022	20.34	21.58	20.07	21.56
3176	AMEX	DRN	Thu, Feb 24, 2022	18.01	20.21	17.82	20.06
3175	AMEX	DRN	Wed, Feb 23, 2022	20.40	20.85	19.04	19.17
3174	AMEX	DRN	Tue, Feb 22, 2022	20.13	20.50	19.69	20.04
3173	AMEX	DRN	Fri, Feb 18, 2022	20.64	21.15	20.24	20.34
3172	AMEX	DRN	Thu, Feb 17, 2022	21.10	21.31	20.62	20.74
3171	AMEX	DRN	Wed, Feb 16, 2022	21.07	21.49	20.70	21.34
3170	AMEX	DRN	Tue, Feb 15, 2022	21.19	21.43	20.86	21.04
3169	AMEX	DRN	Mon, Feb 14, 2022	21.14	21.53	20.28	20.55
3168	AMEX	DRN	Fri, Feb 11, 2022	22.00	22.26	20.74	21.17
3167	AMEX	DRN	Thu, Feb 10, 2022	22.43	23.39	21.32	21.73
3166	AMEX	DRN	Wed, Feb 9, 2022	22.50	23.42	22.50	23.40
3165	AMEX	DRN	Tue, Feb 8, 2022	22.07	22.39	21.75	21.90
3164	AMEX	DRN	Mon, Feb 7, 2022	22.32	22.64	22.07	22.18
3163	AMEX	DRN	Fri, Feb 4, 2022	22.55	23.10	21.67	22.32
3162	AMEX	DRN	Thu, Feb 3, 2022	23.32	23.57	22.93	23.02
3161	AMEX	DRN	Wed, Feb 2, 2022	23.18	23.96	23.14	23.80
3160	AMEX	DRN	Tue, Feb 1, 2022	23.33	23.39	22.46	22.94
3159	AMEX	DRN	Mon, Jan 31, 2022	22.08	23.24	21.75	23.21
3158	AMEX	DRN	Fri, Jan 28, 2022	20.39	22.30	19.72	22.27
3157	AMEX	DRN	Thu, Jan 27, 2022	21.97	22.32	20.06	20.35
3156	AMEX	DRN	Wed, Jan 26, 2022	22.98	23.57	20.97	21.44
3155	AMEX	DRN	Tue, Jan 25, 2022	22.00	22.95	21.20	22.42
3154	AMEX	DRN	Mon, Jan 24, 2022	21.72	22.86	20.26	22.71
3153	AMEX	DRN	Fri, Jan 21, 2022	22.72	23.48	22.46	22.61
3152	AMEX	DRN	Thu, Jan 20, 2022	23.93	24.62	22.74	22.79
3151	AMEX	DRN	Wed, Jan 19, 2022	25.07	25.37	23.70	23.72
3150	AMEX	DRN	Tue, Jan 18, 2022	25.00	25.07	24.20	24.71
3149	AMEX	DRN	Fri, Jan 14, 2022	25.75	25.83	24.57	25.47
3148	AMEX	DRN	Thu, Jan 13, 2022	26.57	26.94	26.09	26.21
3147	AMEX	DRN	Wed, Jan 12, 2022	26.47	26.86	26.27	26.36
3146	AMEX	DRN	Tue, Jan 11, 2022	26.15	26.36	25.08	26.24
3145	AMEX	DRN	Mon, Jan 10, 2022	26.14	26.19	25.18	26.16
3144	AMEX	DRN	Fri, Jan 7, 2022	27.08	27.18	26.42	26.68
3143	AMEX	DRN	Thu, Jan 6, 2022	27.25	27.43	26.30	27.12
3142	AMEX	DRN	Wed, Jan 5, 2022	29.51	29.51	26.99	27.17
3141	AMEX	DRN	Tue, Jan 4, 2022	30.00	30.49	29.57	29.69
3140	AMEX	DRN	Mon, Jan 3, 2022	30.69	30.72	28.47	29.72
3139	AMEX	DRN	Fri, Dec 31, 2021	30.21	31.01	30.20	30.43
3138	AMEX	DRN	Thu, Dec 30, 2021	29.96	30.59	29.87	30.22
3137	AMEX	DRN	Wed, Dec 29, 2021	29.39	30.01	29.02	29.84
3136	AMEX	DRN	Tue, Dec 28, 2021	28.91	29.31	28.68	29.25
3135	AMEX	DRN	Mon, Dec 27, 2021	27.57	28.93	27.50	28.88
3134	AMEX	DRN	Thu, Dec 23, 2021	27.82	27.90	27.10	27.52
3133	AMEX	DRN	Wed, Dec 22, 2021	26.84	27.68	26.76	27.64
3132	AMEX	DRN	Tue, Dec 21, 2021	26.50	27.15	26.29	26.83
3131	AMEX	DRN	Mon, Dec 20, 2021	25.73	26.13	25.04	25.91
3130	AMEX	DRN	Fri, Dec 17, 2021	26.26	27.42	26.26	26.62
3129	AMEX	DRN	Thu, Dec 16, 2021	26.91	27.36	26.20	26.67
3128	AMEX	DRN	Wed, Dec 15, 2021	25.65	26.82	25.64	26.69
3127	AMEX	DRN	Tue, Dec 14, 2021	26.28	26.49	25.26	25.60
3126	AMEX	DRN	Mon, Dec 13, 2021	25.83	26.93	25.57	26.61
3125	AMEX	DRN	Fri, Dec 10, 2021	26.10	26.10	25.56	25.90
3124	AMEX	DRN	Thu, Dec 9, 2021	26.66	26.66	25.67	25.72
3123	AMEX	DRN	Wed, Dec 8, 2021	27.51	28.19	27.26	26.90
3122	AMEX	DRN	Tue, Dec 7, 2021	26.99	27.64	26.74	27.39
3121	AMEX	DRN	Mon, Dec 6, 2021	25.36	26.80	25.36	26.29
3120	AMEX	DRN	Fri, Dec 3, 2021	25.42	25.60	24.36	24.93
3119	AMEX	DRN	Thu, Dec 2, 2021	23.49	25.60	23.41	25.16
3118	AMEX	DRN	Wed, Dec 1, 2021	25.11	25.90	23.18	23.22
3117	AMEX	DRN	Tue, Nov 30, 2021	25.40	25.56	24.28	24.33
3116	AMEX	DRN	Mon, Nov 29, 2021	25.84	26.44	25.28	25.88
3115	AMEX	DRN	Fri, Nov 26, 2021	26.21	26.43	24.82	25.20
3114	AMEX	DRN	Wed, Nov 24, 2021	26.44	27.70	26.37	27.62
3113	AMEX	DRN	Tue, Nov 23, 2021	26.04	26.81	25.97	26.63
3112	AMEX	DRN	Mon, Nov 22, 2021	26.43	26.64	25.84	26.00
3111	AMEX	DRN	Fri, Nov 19, 2021	26.66	26.89	26.10	26.37
3110	AMEX	DRN	Thu, Nov 18, 2021	26.98	27.00	26.52	26.86
3109	AMEX	DRN	Wed, Nov 17, 2021	26.41	26.94	25.35	26.86
3108	AMEX	DRN	Tue, Nov 16, 2021	27.15	27.19	26.41	26.60
3107	AMEX	DRN	Mon, Nov 15, 2021	26.70	27.16	26.42	27.12
3106	AMEX	DRN	Fri, Nov 12, 2021	26.88	26.88	26.47	26.58
3105	AMEX	DRN	Thu, Nov 11, 2021	26.68	26.68	26.09	26.62
3104	AMEX	DRN	Wed, Nov 10, 2021	26.57	27.13	26.47	26.52
3103	AMEX	DRN	Tue, Nov 9, 2021	26.76	27.01	26.65	26.91
3102	AMEX	DRN	Mon, Nov 8, 2021	27.17	27.19	26.26	26.76
3101	AMEX	DRN	Fri, Nov 5, 2021	26.97	27.75	26.77	26.88
3100	AMEX	DRN	Thu, Nov 4, 2021	27.25	27.50	26.08	26.41
3099	AMEX	DRN	Wed, Nov 3, 2021	26.69	27.39	26.58	27.22
3098	AMEX	DRN	Tue, Nov 2, 2021	26.86	27.22	26.35	26.90
3097	AMEX	DRN	Mon, Nov 1, 2021	26.37	26.68	25.27	26.55
3096	AMEX	DRN	Fri, Oct 29, 2021	26.88	27.00	25.79	26.18
3095	AMEX	DRN	Thu, Oct 28, 2021	26.12	27.09	26.10	27.07
3094	AMEX	DRN	Wed, Oct 27, 2021	26.75	26.90	25.97	26.00
3093	AMEX	DRN	Tue, Oct 26, 2021	26.67	26.92	26.45	26.67
3092	AMEX	DRN	Mon, Oct 25, 2021	26.28	26.65	25.78	26.42
3091	AMEX	DRN	Fri, Oct 22, 2021	25.87	26.45	25.84	26.17
3090	AMEX	DRN	Thu, Oct 21, 2021	25.61	25.84	25.52	25.81
3089	AMEX	DRN	Wed, Oct 20, 2021	24.68	25.72	24.63	25.69
3088	AMEX	DRN	Tue, Oct 19, 2021	24.97	24.99	24.52	24.57
3087	AMEX	DRN	Mon, Oct 18, 2021	24.13	24.78	24.02	24.58
3086	AMEX	DRN	Fri, Oct 15, 2021	24.84	25.07	24.03	24.40
3085	AMEX	DRN	Thu, Oct 14, 2021	24.00	24.45	23.79	24.42
3084	AMEX	DRN	Wed, Oct 13, 2021	23.00	23.59	22.55	23.54
3083	AMEX	DRN	Tue, Oct 12, 2021	22.33	23.35	22.18	23.10
3082	AMEX	DRN	Mon, Oct 11, 2021	22.00	22.47	21.76	22.22
3081	AMEX	DRN	Fri, Oct 8, 2021	22.75	22.75	21.97	22.05
3080	AMEX	DRN	Thu, Oct 7, 2021	22.85	23.44	22.54	22.66
3079	AMEX	DRN	Wed, Oct 6, 2021	21.46	22.56	20.88	22.48
3078	AMEX	DRN	Tue, Oct 5, 2021	22.47	22.47	21.63	21.88
3077	AMEX	DRN	Mon, Oct 4, 2021	22.29	22.61	21.93	22.35
3076	AMEX	DRN	Fri, Oct 1, 2021	21.63	22.73	21.46	22.34
3075	AMEX	DRN	Thu, Sep 30, 2021	22.70	22.73	21.41	21.45
3074	AMEX	DRN	Wed, Sep 29, 2021	22.44	22.82	22.20	22.51
3073	AMEX	DRN	Tue, Sep 28, 2021	22.08	22.40	21.63	22.04
3072	AMEX	DRN	Mon, Sep 27, 2021	23.39	23.91	22.44	22.50
3071	AMEX	DRN	Fri, Sep 24, 2021	23.91	24.28	23.28	23.44
3070	AMEX	DRN	Thu, Sep 23, 2021	24.62	24.82	24.14	24.23
3069	AMEX	DRN	Wed, Sep 22, 2021	24.10	24.76	23.89	24.40
3068	AMEX	DRN	Tue, Sep 21, 2021	23.97	24.50	23.66	23.70
3067	AMEX	DRN	Mon, Sep 20, 2021	23.49	24.11	22.84	23.69
3066	AMEX	DRN	Fri, Sep 17, 2021	24.77	24.98	23.99	24.12
3065	AMEX	DRN	Thu, Sep 16, 2021	24.67	25.17	24.26	24.85
3064	AMEX	DRN	Wed, Sep 15, 2021	24.53	25.06	24.19	24.74
3063	AMEX	DRN	Tue, Sep 14, 2021	25.04	25.06	24.08	24.47
3062	AMEX	DRN	Mon, Sep 13, 2021	24.67	25.25	24.44	24.65
3061	AMEX	DRN	Fri, Sep 10, 2021	25.44	25.44	24.16	24.20
3060	AMEX	DRN	Thu, Sep 9, 2021	26.57	26.57	25.25	25.30
3059	AMEX	DRN	Wed, Sep 8, 2021	26.37	27.14	26.12	26.95
3058	AMEX	DRN	Tue, Sep 7, 2021	27.25	27.25	25.88	26.51
3057	AMEX	DRN	Fri, Sep 3, 2021	27.34	27.53	26.55	27.46
3056	AMEX	DRN	Thu, Sep 2, 2021	27.17	27.46	26.53	27.40
3055	AMEX	DRN	Wed, Sep 1, 2021	26.03	27.07	25.93	27.02
3054	AMEX	DRN	Tue, Aug 31, 2021	25.32	25.84	25.04	25.80
3053	AMEX	DRN	Mon, Aug 30, 2021	24.77	25.43	24.53	25.43
3052	AMEX	DRN	Fri, Aug 27, 2021	24.07	24.89	24.07	24.72
3051	AMEX	DRN	Thu, Aug 26, 2021	23.94	24.16	23.63	23.92
3050	AMEX	DRN	Wed, Aug 25, 2021	23.98	24.34	23.60	23.95
3049	AMEX	DRN	Tue, Aug 24, 2021	24.48	24.48	23.65	23.97
3048	AMEX	DRN	Mon, Aug 23, 2021	24.62	24.70	24.07	24.29
3047	AMEX	DRN	Fri, Aug 20, 2021	23.90	24.70	23.49	24.46
3046	AMEX	DRN	Thu, Aug 19, 2021	23.36	24.11	23.25	24.02
3045	AMEX	DRN	Wed, Aug 18, 2021	24.29	24.29	23.66	23.70
3044	AMEX	DRN	Tue, Aug 17, 2021	24.22	24.39	23.75	24.37
3043	AMEX	DRN	Mon, Aug 16, 2021	24.39	24.86	24.30	24.46
3042	AMEX	DRN	Fri, Aug 13, 2021	24.29	24.58	24.07	24.56
3041	AMEX	DRN	Thu, Aug 12, 2021	24.10	24.20	23.85	24.17
3040	AMEX	DRN	Wed, Aug 11, 2021	23.70	24.09	23.56	24.02
3039	AMEX	DRN	Tue, Aug 10, 2021	24.34	24.41	23.49	23.55
3038	AMEX	DRN	Mon, Aug 9, 2021	24.58	24.58	24.15	24.29
3037	AMEX	DRN	Fri, Aug 6, 2021	24.90	25.19	24.57	24.72
3036	AMEX	DRN	Thu, Aug 5, 2021	24.18	24.82	24.18	24.80
3035	AMEX	DRN	Wed, Aug 4, 2021	24.08	24.46	23.70	23.96
3034	AMEX	DRN	Tue, Aug 3, 2021	24.18	24.33	23.69	24.21
3033	AMEX	DRN	Mon, Aug 2, 2021	24.60	25.20	23.99	24.11
3032	AMEX	DRN	Fri, Jul 30, 2021	24.12	25.25	24.12	24.31
3031	AMEX	DRN	Thu, Jul 29, 2021	24.45	24.87	24.12	24.20
3030	AMEX	DRN	Wed, Jul 28, 2021	24.49	24.60	23.94	24.20
3029	AMEX	DRN	Tue, Jul 27, 2021	23.99	24.54	23.72	24.42
3028	AMEX	DRN	Mon, Jul 26, 2021	23.95	24.17	23.49	23.99
3027	AMEX	DRN	Fri, Jul 23, 2021	23.75	24.07	23.43	24.01
3026	AMEX	DRN	Thu, Jul 22, 2021	23.90	23.90	23.08	23.41
3025	AMEX	DRN	Wed, Jul 21, 2021	24.08	24.48	23.92	24.02
3024	AMEX	DRN	Tue, Jul 20, 2021	22.78	24.25	22.67	24.00
3023	AMEX	DRN	Mon, Jul 19, 2021	22.89	23.01	21.85	22.38
3022	AMEX	DRN	Fri, Jul 16, 2021	23.94	24.30	23.67	23.76
3021	AMEX	DRN	Thu, Jul 15, 2021	23.58	23.84	23.43	23.78
3020	AMEX	DRN	Wed, Jul 14, 2021	23.12	23.86	23.00	23.67
3019	AMEX	DRN	Tue, Jul 13, 2021	24.19	24.19	22.88	23.09
3018	AMEX	DRN	Mon, Jul 12, 2021	23.61	24.26	23.46	24.19
3017	AMEX	DRN	Fri, Jul 9, 2021	22.75	23.65	22.67	23.55
3016	AMEX	DRN	Thu, Jul 8, 2021	21.98	22.72	21.89	22.43
3015	AMEX	DRN	Wed, Jul 7, 2021	22.42	22.87	22.06	22.67
3014	AMEX	DRN	Tue, Jul 6, 2021	22.07	22.54	21.43	22.45
3013	AMEX	DRN	Fri, Jul 2, 2021	22.11	22.26	21.70	21.99
3012	AMEX	DRN	Thu, Jul 1, 2021	21.47	22.25	21.28	21.77
3011	AMEX	DRN	Wed, Jun 30, 2021	21.77	22.18	21.40	21.47
3010	AMEX	DRN	Tue, Jun 29, 2021	22.13	22.39	21.77	21.86
3009	AMEX	DRN	Mon, Jun 28, 2021	22.35	22.36	21.40	21.98
3008	AMEX	DRN	Fri, Jun 25, 2021	21.76	22.25	21.65	22.22
3007	AMEX	DRN	Thu, Jun 24, 2021	22.15	22.15	21.41	21.76
3006	AMEX	DRN	Wed, Jun 23, 2021	22.10	22.26	21.84	21.92
3005	AMEX	DRN	Tue, Jun 22, 2021	22.47	22.47	21.99	22.07
3004	AMEX	DRN	Mon, Jun 21, 2021	21.32	22.60	21.16	22.41
3003	AMEX	DRN	Fri, Jun 18, 2021	21.70	22.17	21.14	21.18
3002	AMEX	DRN	Thu, Jun 17, 2021	22.01	22.33	21.78	22.26
3001	AMEX	DRN	Wed, Jun 16, 2021	22.89	23.23	22.20	22.28
3000	AMEX	DRN	Tue, Jun 15, 2021	23.48	23.50	22.77	22.81
2999	AMEX	DRN	Mon, Jun 14, 2021	23.34	23.58	23.17	23.52
2998	AMEX	DRN	Fri, Jun 11, 2021	23.75	23.75	22.94	23.31
2997	AMEX	DRN	Thu, Jun 10, 2021	23.30	23.78	22.88	23.59
2996	AMEX	DRN	Wed, Jun 9, 2021	23.24	23.40	23.08	23.11
2995	AMEX	DRN	Tue, Jun 8, 2021	22.80	23.18	22.34	22.97
2994	AMEX	DRN	Mon, Jun 7, 2021	21.98	22.73	21.81	22.48
2993	AMEX	DRN	Fri, Jun 4, 2021	21.90	21.92	21.39	21.69
2992	AMEX	DRN	Thu, Jun 3, 2021	21.60	21.76	21.31	21.67
2991	AMEX	DRN	Wed, Jun 2, 2021	21.41	21.93	21.11	21.90
2990	AMEX	DRN	Tue, Jun 1, 2021	20.35	21.13	20.11	21.09
2989	AMEX	DRN	Fri, May 28, 2021	19.77	20.20	19.77	20.05
2988	AMEX	DRN	Thu, May 27, 2021	20.01	20.01	19.61	19.67
2987	AMEX	DRN	Wed, May 26, 2021	19.77	20.17	19.58	19.86
2986	AMEX	DRN	Tue, May 25, 2021	19.76	19.82	19.34	19.59
2985	AMEX	DRN	Mon, May 24, 2021	19.08	19.79	19.07	19.58
2984	AMEX	DRN	Fri, May 21, 2021	19.27	19.27	18.76	18.91
2983	AMEX	DRN	Thu, May 20, 2021	18.29	19.10	18.18	18.95
2982	AMEX	DRN	Wed, May 19, 2021	18.00	18.29	17.48	18.29
2981	AMEX	DRN	Tue, May 18, 2021	18.62	18.86	18.17	18.56
2980	AMEX	DRN	Mon, May 17, 2021	18.40	18.61	18.21	18.51
2979	AMEX	DRN	Fri, May 14, 2021	18.29	18.63	18.00	18.49
2978	AMEX	DRN	Thu, May 13, 2021	17.28	18.16	17.28	17.85
2977	AMEX	DRN	Wed, May 12, 2021	18.34	18.50	17.09	17.15
2976	AMEX	DRN	Tue, May 11, 2021	18.68	18.78	18.08	18.55
2975	AMEX	DRN	Mon, May 10, 2021	19.49	19.98	19.30	19.30
2974	AMEX	DRN	Fri, May 7, 2021	18.79	19.35	18.56	19.34
2973	AMEX	DRN	Thu, May 6, 2021	18.32	18.60	18.03	18.56
2972	AMEX	DRN	Wed, May 5, 2021	19.31	18.54	18.03	18.27
2971	AMEX	DRN	Tue, May 4, 2021	19.47	19.80	18.87	19.17
2970	AMEX	DRN	Mon, May 3, 2021	20.06	20.06	19.50	19.62
2969	AMEX	DRN	Fri, Apr 30, 2021	19.33	19.86	19.22	19.77
2968	AMEX	DRN	Thu, Apr 29, 2021	19.13	19.75	19.13	19.50
2967	AMEX	DRN	Wed, Apr 28, 2021	19.32	19.36	18.99	19.06
2966	AMEX	DRN	Tue, Apr 27, 2021	19.42	19.42	19.00	19.18
2965	AMEX	DRN	Mon, Apr 26, 2021	19.17	19.50	19.04	19.17
2964	AMEX	DRN	Fri, Apr 23, 2021	18.71	19.10	18.62	18.99
2963	AMEX	DRN	Thu, Apr 22, 2021	19.10	19.19	18.53	18.69
2962	AMEX	DRN	Wed, Apr 21, 2021	18.69	19.06	18.45	18.94
2961	AMEX	DRN	Tue, Apr 20, 2021	18.13	18.70	18.05	18.61
2960	AMEX	DRN	Mon, Apr 19, 2021	18.13	18.16	17.74	18.14
2959	AMEX	DRN	Fri, Apr 16, 2021	18.05	18.20	17.86	18.01
2958	AMEX	DRN	Thu, Apr 15, 2021	17.31	17.94	17.23	17.94
2957	AMEX	DRN	Wed, Apr 14, 2021	17.35	17.63	16.96	16.99
2956	AMEX	DRN	Tue, Apr 13, 2021	17.00	17.37	16.91	17.32
2955	AMEX	DRN	Mon, Apr 12, 2021	16.82	17.04	16.42	17.01
2954	AMEX	DRN	Fri, Apr 9, 2021	16.94	16.94	16.64	16.81
2953	AMEX	DRN	Thu, Apr 8, 2021	17.02	17.20	16.77	16.82
2952	AMEX	DRN	Wed, Apr 7, 2021	16.82	17.14	16.58	16.96
2951	AMEX	DRN	Tue, Apr 6, 2021	17.00	17.00	16.64	16.98
2950	AMEX	DRN	Mon, Apr 5, 2021	17.05	17.05	16.38	16.86
2949	AMEX	DRN	Thu, Apr 1, 2021	16.12	16.67	15.89	16.64
2948	AMEX	DRN	Wed, Mar 31, 2021	16.19	16.34	15.61	15.84
2947	AMEX	DRN	Tue, Mar 30, 2021	16.03	16.21	15.89	16.04
2946	AMEX	DRN	Mon, Mar 29, 2021	16.15	16.36	15.60	16.05
2945	AMEX	DRN	Fri, Mar 26, 2021	15.50	16.34	15.46	16.29
2944	AMEX	DRN	Thu, Mar 25, 2021	14.79	15.41	14.31	15.30
2943	AMEX	DRN	Wed, Mar 24, 2021	15.22	15.49	14.89	14.90
2942	AMEX	DRN	Tue, Mar 23, 2021	15.27	15.46	14.86	15.11
2941	AMEX	DRN	Mon, Mar 22, 2021	15.07	15.33	14.76	15.16
2940	AMEX	DRN	Fri, Mar 19, 2021	15.59	15.73	14.92	14.94
2939	AMEX	DRN	Thu, Mar 18, 2021	16.10	16.10	15.39	15.59
2938	AMEX	DRN	Wed, Mar 17, 2021	15.86	16.07	15.48	16.05
2937	AMEX	DRN	Tue, Mar 16, 2021	16.25	16.33	15.81	16.02
2936	AMEX	DRN	Mon, Mar 15, 2021	15.62	16.35	15.41	16.22
2935	AMEX	DRN	Fri, Mar 12, 2021	14.80	15.53	14.75	15.50
2934	AMEX	DRN	Thu, Mar 11, 2021	14.59	15.03	14.33	14.80
2933	AMEX	DRN	Wed, Mar 10, 2021	14.01	14.54	13.86	14.31
2932	AMEX	DRN	Tue, Mar 9, 2021	14.07	14.17	13.84	13.86
2931	AMEX	DRN	Mon, Mar 8, 2021	13.39	14.02	13.13	13.62
2930	AMEX	DRN	Fri, Mar 5, 2021	13.00	13.37	12.15	13.27
2929	AMEX	DRN	Thu, Mar 4, 2021	13.42	13.57	12.37	12.81
2928	AMEX	DRN	Wed, Mar 3, 2021	13.56	13.65	13.21	13.27
2927	AMEX	DRN	Tue, Mar 2, 2021	14.07	14.07	13.26	13.54
2926	AMEX	DRN	Mon, Mar 1, 2021	14.07	14.55	13.88	13.92
2925	AMEX	DRN	Fri, Feb 26, 2021	14.44	14.53	13.75	13.75
2924	AMEX	DRN	Thu, Feb 25, 2021	15.35	15.53	14.08	14.37
2923	AMEX	DRN	Wed, Feb 24, 2021	15.00	15.40	14.82	15.27
2922	AMEX	DRN	Tue, Feb 23, 2021	14.73	15.04	14.65	14.91
2921	AMEX	DRN	Mon, Feb 22, 2021	14.21	14.82	14.10	14.65
2920	AMEX	DRN	Fri, Feb 19, 2021	14.09	14.53	14.09	14.30
2919	AMEX	DRN	Thu, Feb 18, 2021	14.08	14.21	13.98	14.06
2918	AMEX	DRN	Wed, Feb 17, 2021	14.23	14.28	13.96	14.23
2917	AMEX	DRN	Tue, Feb 16, 2021	14.80	14.80	14.05	14.23
2916	AMEX	DRN	Fri, Feb 12, 2021	14.62	14.65	14.27	14.63
2915	AMEX	DRN	Thu, Feb 11, 2021	14.62	14.87	14.37	14.62
2914	AMEX	DRN	Wed, Feb 10, 2021	14.53	14.85	14.34	14.52
2913	AMEX	DRN	Tue, Feb 9, 2021	14.20	14.40	14.07	14.30
2912	AMEX	DRN	Mon, Feb 8, 2021	14.13	14.16	13.79	14.16
2911	AMEX	DRN	Fri, Feb 5, 2021	13.99	13.99	13.77	13.96
2910	AMEX	DRN	Thu, Feb 4, 2021	13.51	13.95	13.46	13.77
2909	AMEX	DRN	Wed, Feb 3, 2021	13.42	13.59	12.93	13.51
2908	AMEX	DRN	Tue, Feb 2, 2021	13.60	13.71	13.26	13.61
2907	AMEX	DRN	Mon, Feb 1, 2021	12.72	13.35	12.25	13.35
2906	AMEX	DRN	Fri, Jan 29, 2021	12.76	13.08	12.27	12.50
2905	AMEX	DRN	Thu, Jan 28, 2021	12.79	13.36	12.63	12.97
2904	AMEX	DRN	Wed, Jan 27, 2021	13.24	13.51	12.55	12.79
2903	AMEX	DRN	Tue, Jan 26, 2021	13.23	13.56	13.20	13.47
2902	AMEX	DRN	Mon, Jan 25, 2021	12.72	13.47	12.66	13.17
2901	AMEX	DRN	Fri, Jan 22, 2021	12.57	12.94	12.50	12.86
2900	AMEX	DRN	Thu, Jan 21, 2021	13.00	13.03	12.47	12.81
2899	AMEX	DRN	Wed, Jan 20, 2021	12.32	13.15	12.20	13.00
2898	AMEX	DRN	Tue, Jan 19, 2021	12.50	12.59	12.12	12.25
2897	AMEX	DRN	Fri, Jan 15, 2021	11.83	12.49	11.77	12.40
2896	AMEX	DRN	Thu, Jan 14, 2021	11.88	12.19	11.76	12.00
2895	AMEX	DRN	Wed, Jan 13, 2021	11.37	11.81	11.37	11.76
2894	AMEX	DRN	Tue, Jan 12, 2021	11.33	11.38	10.99	11.36
2893	AMEX	DRN	Mon, Jan 11, 2021	11.48	11.70	11.17	11.30
2892	AMEX	DRN	Fri, Jan 8, 2021	11.48	11.85	11.47	11.73
2891	AMEX	DRN	Thu, Jan 7, 2021	11.58	11.58	11.20	11.44
2890	AMEX	DRN	Wed, Jan 6, 2021	11.34	11.70	11.20	11.50
2889	AMEX	DRN	Tue, Jan 5, 2021	11.40	11.65	11.34	11.34
2888	AMEX	DRN	Mon, Jan 4, 2021	12.65	12.75	11.36	11.38
2887	AMEX	DRN	Thu, Dec 31, 2020	12.14	12.65	11.97	12.63
2886	AMEX	DRN	Wed, Dec 30, 2020	12.12	12.52	12.09	12.25
2885	AMEX	DRN	Tue, Dec 29, 2020	12.46	12.70	12.02	12.11
2884	AMEX	DRN	Mon, Dec 28, 2020	12.41	12.43	12.16	12.43
2883	AMEX	DRN	Thu, Dec 24, 2020	11.91	12.16	11.89	12.16
2882	AMEX	DRN	Wed, Dec 23, 2020	12.16	12.44	11.84	11.89
2881	AMEX	DRN	Tue, Dec 22, 2020	11.86	12.13	11.71	12.13
2880	AMEX	DRN	Mon, Dec 21, 2020	11.69	11.92	11.46	11.82
2879	AMEX	DRN	Fri, Dec 18, 2020	12.96	12.96	11.87	12.11
2878	AMEX	DRN	Thu, Dec 17, 2020	12.67	12.90	12.54	12.89
2877	AMEX	DRN	Wed, Dec 16, 2020	12.53	12.78	12.33	12.51
2876	AMEX	DRN	Tue, Dec 15, 2020	12.00	12.49	11.70	12.49
2875	AMEX	DRN	Mon, Dec 14, 2020	12.20	12.45	11.74	11.76
2874	AMEX	DRN	Fri, Dec 11, 2020	11.81	11.98	11.55	11.92
2873	AMEX	DRN	Thu, Dec 10, 2020	11.97	12.17	11.82	11.94
2872	AMEX	DRN	Wed, Dec 9, 2020	12.40	12.44	11.86	12.11
2871	AMEX	DRN	Tue, Dec 8, 2020	12.30	12.50	12.28	12.34
2870	AMEX	DRN	Mon, Dec 7, 2020	12.81	12.81	12.33	12.46
2869	AMEX	DRN	Fri, Dec 4, 2020	12.35	12.81	12.35	12.80
2868	AMEX	DRN	Thu, Dec 3, 2020	11.96	12.40	11.96	12.22
2867	AMEX	DRN	Wed, Dec 2, 2020	12.08	12.34	11.90	11.92
2866	AMEX	DRN	Tue, Dec 1, 2020	12.20	12.35	12.06	12.22
2865	AMEX	DRN	Mon, Nov 30, 2020	12.15	12.18	11.67	11.79
2864	AMEX	DRN	Fri, Nov 27, 2020	12.45	12.48	12.02	12.18
2863	AMEX	DRN	Wed, Nov 25, 2020	12.26	12.38	11.98	12.34
2862	AMEX	DRN	Tue, Nov 24, 2020	12.42	12.81	12.27	12.31
2861	AMEX	DRN	Mon, Nov 23, 2020	12.28	12.53	12.05	12.11
2860	AMEX	DRN	Fri, Nov 20, 2020	12.15	12.27	11.87	12.08
2859	AMEX	DRN	Thu, Nov 19, 2020	12.05	12.29	11.68	12.26
2858	AMEX	DRN	Wed, Nov 18, 2020	12.98	13.16	12.09	12.13
2857	AMEX	DRN	Tue, Nov 17, 2020	12.60	12.99	12.29	12.88
2856	AMEX	DRN	Mon, Nov 16, 2020	13.18	13.27	12.39	12.85
2855	AMEX	DRN	Fri, Nov 13, 2020	11.64	12.46	11.64	12.41
2854	AMEX	DRN	Thu, Nov 12, 2020	11.75	11.89	11.23	11.49
2853	AMEX	DRN	Wed, Nov 11, 2020	11.83	12.11	11.59	11.93
2852	AMEX	DRN	Tue, Nov 10, 2020	11.42	11.83	11.20	11.83
2851	AMEX	DRN	Mon, Nov 9, 2020	12.10	13.44	11.25	11.32
2850	AMEX	DRN	Fri, Nov 6, 2020	10.51	10.69	10.11	10.25
2849	AMEX	DRN	Thu, Nov 5, 2020	10.60	10.71	10.32	10.45
2848	AMEX	DRN	Wed, Nov 4, 2020	10.39	10.75	10.08	10.33
2847	AMEX	DRN	Tue, Nov 3, 2020	9.99	10.42	9.90	10.25
2846	AMEX	DRN	Mon, Nov 2, 2020	9.29	9.69	9.16	9.67
2845	AMEX	DRN	Fri, Oct 30, 2020	9.05	9.27	8.72	9.04
2844	AMEX	DRN	Thu, Oct 29, 2020	8.91	9.41	8.67	9.25
2843	AMEX	DRN	Wed, Oct 28, 2020	9.15	9.38	8.78	8.86
2842	AMEX	DRN	Tue, Oct 27, 2020	10.09	10.24	9.56	9.56
2841	AMEX	DRN	Mon, Oct 26, 2020	10.32	10.32	9.77	10.07
2840	AMEX	DRN	Fri, Oct 23, 2020	10.42	10.59	10.23	10.50
2839	AMEX	DRN	Thu, Oct 22, 2020	10.33	10.42	10.18	10.31
2838	AMEX	DRN	Wed, Oct 21, 2020	10.34	10.44	10.18	10.32
2837	AMEX	DRN	Tue, Oct 20, 2020	10.32	10.62	10.28	10.36
2836	AMEX	DRN	Mon, Oct 19, 2020	10.70	10.83	10.15	10.16
2835	AMEX	DRN	Fri, Oct 16, 2020	10.92	10.99	10.62	10.66
2834	AMEX	DRN	Thu, Oct 15, 2020	10.50	11.18	10.50	10.90
2833	AMEX	DRN	Wed, Oct 14, 2020	11.14	11.21	10.71	10.75
2832	AMEX	DRN	Tue, Oct 13, 2020	11.70	11.70	10.96	11.14
2831	AMEX	DRN	Mon, Oct 12, 2020	11.72	11.85	11.43	11.77
2830	AMEX	DRN	Fri, Oct 9, 2020	11.88	11.96	11.48	11.62
2829	AMEX	DRN	Thu, Oct 8, 2020	11.33	11.84	11.33	11.73
2828	AMEX	DRN	Wed, Oct 7, 2020	11.39	11.41	11.03	11.19
2827	AMEX	DRN	Tue, Oct 6, 2020	11.39	11.63	11.01	11.16
2826	AMEX	DRN	Mon, Oct 5, 2020	11.30	11.44	10.74	11.36
2825	AMEX	DRN	Fri, Oct 2, 2020	10.06	11.26	10.03	11.14
2824	AMEX	DRN	Thu, Oct 1, 2020	10.16	10.63	10.01	10.62
2823	AMEX	DRN	Wed, Sep 30, 2020	10.06	10.36	9.71	10.03
2822	AMEX	DRN	Tue, Sep 29, 2020	10.18	10.27	9.69	9.93
2821	AMEX	DRN	Mon, Sep 28, 2020	9.83	10.28	9.83	10.15
2820	AMEX	DRN	Fri, Sep 25, 2020	8.96	9.58	8.88	9.53
2819	AMEX	DRN	Thu, Sep 24, 2020	8.89	9.40	8.76	9.02
2818	AMEX	DRN	Wed, Sep 23, 2020	9.85	9.89	8.85	8.90
2817	AMEX	DRN	Tue, Sep 22, 2020	9.52	9.99	9.50	9.70
2816	AMEX	DRN	Mon, Sep 21, 2020	10.05	10.05	9.29	9.40
2815	AMEX	DRN	Fri, Sep 18, 2020	11.14	11.19	10.31	10.38
2814	AMEX	DRN	Thu, Sep 17, 2020	11.45	11.69	10.91	11.11
2813	AMEX	DRN	Wed, Sep 16, 2020	11.89	12.15	11.66	11.83
2812	AMEX	DRN	Tue, Sep 15, 2020	11.41	11.94	11.37	11.64
2811	AMEX	DRN	Mon, Sep 14, 2020	10.69	11.31	10.59	11.25
2810	AMEX	DRN	Fri, Sep 11, 2020	10.76	10.79	10.18	10.46
2809	AMEX	DRN	Thu, Sep 10, 2020	11.17	11.17	10.61	10.65
2808	AMEX	DRN	Wed, Sep 9, 2020	10.85	11.44	10.85	11.04
2807	AMEX	DRN	Tue, Sep 8, 2020	10.83	11.00	10.48	10.69
2806	AMEX	DRN	Fri, Sep 4, 2020	11.40	11.63	10.58	11.12
2805	AMEX	DRN	Thu, Sep 3, 2020	11.48	12.03	11.05	11.27
2804	AMEX	DRN	Wed, Sep 2, 2020	11.05	11.79	10.91	11.76
2803	AMEX	DRN	Tue, Sep 1, 2020	10.93	11.14	10.75	11.09
2802	AMEX	DRN	Mon, Aug 31, 2020	11.44	11.45	10.98	11.13
2801	AMEX	DRN	Fri, Aug 28, 2020	11.28	11.42	10.95	11.41
2800	AMEX	DRN	Thu, Aug 27, 2020	10.74	11.31	10.74	11.22
2799	AMEX	DRN	Wed, Aug 26, 2020	11.02	11.07	10.55	10.73
2798	AMEX	DRN	Tue, Aug 25, 2020	11.13	11.13	10.75	11.06
2797	AMEX	DRN	Mon, Aug 24, 2020	10.90	10.98	10.40	10.98
2796	AMEX	DRN	Fri, Aug 21, 2020	10.72	10.91	10.38	10.76
2795	AMEX	DRN	Thu, Aug 20, 2020	10.34	10.92	10.20	10.73
2794	AMEX	DRN	Wed, Aug 19, 2020	11.09	11.09	10.37	10.41
2793	AMEX	DRN	Tue, Aug 18, 2020	11.20	11.22	10.82	11.05
2792	AMEX	DRN	Mon, Aug 17, 2020	10.94	11.20	10.77	11.20
2791	AMEX	DRN	Fri, Aug 14, 2020	10.82	11.21	10.80	10.90
2790	AMEX	DRN	Thu, Aug 13, 2020	11.33	11.50	10.83	10.91
2789	AMEX	DRN	Wed, Aug 12, 2020	11.29	11.37	11.12	11.36
2788	AMEX	DRN	Tue, Aug 11, 2020	11.87	11.88	10.86	10.98
2787	AMEX	DRN	Mon, Aug 10, 2020	11.60	11.71	11.35	11.50
2786	AMEX	DRN	Fri, Aug 7, 2020	10.84	11.45	10.80	11.42
2785	AMEX	DRN	Thu, Aug 6, 2020	10.91	11.05	10.76	10.97
2784	AMEX	DRN	Wed, Aug 5, 2020	11.20	11.32	10.76	10.94
2783	AMEX	DRN	Tue, Aug 4, 2020	10.54	11.15	10.54	11.06
2782	AMEX	DRN	Mon, Aug 3, 2020	11.15	11.15	10.43	10.61
2781	AMEX	DRN	Fri, Jul 31, 2020	11.10	11.15	10.53	11.03
2780	AMEX	DRN	Thu, Jul 30, 2020	11.00	11.14	10.65	11.14
2779	AMEX	DRN	Wed, Jul 29, 2020	10.79	11.33	10.79	11.29
2778	AMEX	DRN	Tue, Jul 28, 2020	10.01	10.85	10.01	10.69
2777	AMEX	DRN	Mon, Jul 27, 2020	9.94	10.14	9.47	10.14
2776	AMEX	DRN	Fri, Jul 24, 2020	9.88	10.05	9.79	9.82
2775	AMEX	DRN	Thu, Jul 23, 2020	10.18	10.29	9.69	10.02
2774	AMEX	DRN	Wed, Jul 22, 2020	9.65	10.19	9.53	10.18
2773	AMEX	DRN	Tue, Jul 21, 2020	9.94	10.04	9.67	9.77
2772	AMEX	DRN	Mon, Jul 20, 2020	10.00	10.16	9.57	9.69
2771	AMEX	DRN	Fri, Jul 17, 2020	9.74	10.14	9.58	10.02
2770	AMEX	DRN	Thu, Jul 16, 2020	9.80	9.97	9.55	9.64
2769	AMEX	DRN	Wed, Jul 15, 2020	10.19	10.29	9.82	10.01
2768	AMEX	DRN	Tue, Jul 14, 2020	9.44	9.81	9.38	9.70
2767	AMEX	DRN	Mon, Jul 13, 2020	9.99	10.12	9.43	9.51
2766	AMEX	DRN	Fri, Jul 10, 2020	9.62	9.98	9.62	9.83
2765	AMEX	DRN	Thu, Jul 9, 2020	9.90	9.91	9.28	9.77
2764	AMEX	DRN	Wed, Jul 8, 2020	10.00	10.14	9.67	9.93
2763	AMEX	DRN	Tue, Jul 7, 2020	10.34	10.39	9.94	9.97
2762	AMEX	DRN	Mon, Jul 6, 2020	10.95	11.20	10.58	10.65
2761	AMEX	DRN	Thu, Jul 2, 2020	11.14	11.33	10.48	10.60
2760	AMEX	DRN	Wed, Jul 1, 2020	10.25	10.85	10.07	10.74
2759	AMEX	DRN	Tue, Jun 30, 2020	9.71	10.18	9.62	10.06
2758	AMEX	DRN	Mon, Jun 29, 2020	9.38	9.71	9.05	9.69
2757	AMEX	DRN	Fri, Jun 26, 2020	9.72	9.78	9.13	9.19
2756	AMEX	DRN	Thu, Jun 25, 2020	9.25	9.74	9.10	9.74
2755	AMEX	DRN	Wed, Jun 24, 2020	9.97	9.97	8.70	9.41
2754	AMEX	DRN	Tue, Jun 23, 2020	10.57	10.85	10.15	10.23
2753	AMEX	DRN	Mon, Jun 22, 2020	10.30	10.48	9.87	10.40
2752	AMEX	DRN	Fri, Jun 19, 2020	11.45	11.46	10.28	10.40
2751	AMEX	DRN	Thu, Jun 18, 2020	11.04	11.07	10.72	10.88
2750	AMEX	DRN	Wed, Jun 17, 2020	12.00	12.09	11.24	11.24
2749	AMEX	DRN	Tue, Jun 16, 2020	12.40	12.40	11.24	11.79
2748	AMEX	DRN	Mon, Jun 15, 2020	9.80	11.28	9.60	11.12
2747	AMEX	DRN	Fri, Jun 12, 2020	10.70	10.78	9.86	10.72
2746	AMEX	DRN	Thu, Jun 11, 2020	9.95	10.84	9.56	9.68
2745	AMEX	DRN	Wed, Jun 10, 2020	13.00	13.00	11.65	11.97
2744	AMEX	DRN	Tue, Jun 9, 2020	13.02	13.19	12.32	12.97
2743	AMEX	DRN	Mon, Jun 8, 2020	13.42	13.64	13.10	13.62
2742	AMEX	DRN	Fri, Jun 5, 2020	12.73	13.30	12.49	12.63
2741	AMEX	DRN	Thu, Jun 4, 2020	11.52	11.65	11.05	11.37
2740	AMEX	DRN	Wed, Jun 3, 2020	11.00	11.86	11.00	11.72
2739	AMEX	DRN	Tue, Jun 2, 2020	10.53	10.80	10.36	10.65
2738	AMEX	DRN	Mon, Jun 1, 2020	9.78	10.65	9.70	10.48
2737	AMEX	DRN	Fri, May 29, 2020	9.97	10.04	9.57	9.78
2736	AMEX	DRN	Thu, May 28, 2020	10.25	10.35	9.82	10.08
2735	AMEX	DRN	Wed, May 27, 2020	10.00	10.07	9.21	9.95
2734	AMEX	DRN	Tue, May 26, 2020	9.03	9.50	9.03	9.35
2733	AMEX	DRN	Fri, May 22, 2020	8.14	8.46	8.00	8.44
2732	AMEX	DRN	Thu, May 21, 2020	7.97	8.25	7.87	8.06
2731	AMEX	DRN	Wed, May 20, 2020	8.21	8.29	7.92	8.10
2730	AMEX	DRN	Tue, May 19, 2020	8.20	8.22	7.89	7.89
2729	AMEX	DRN	Mon, May 18, 2020	7.55	8.37	7.54	8.21
2728	AMEX	DRN	Fri, May 15, 2020	6.94	7.00	6.60	6.98
2727	AMEX	DRN	Thu, May 14, 2020	6.75	7.06	6.21	7.04
2726	AMEX	DRN	Wed, May 13, 2020	7.57	7.57	6.89	7.01
2725	AMEX	DRN	Tue, May 12, 2020	8.95	8.95	7.56	7.57
2724	AMEX	DRN	Mon, May 11, 2020	8.75	9.16	8.61	8.75
2723	AMEX	DRN	Fri, May 8, 2020	8.95	9.20	8.82	9.15
2722	AMEX	DRN	Thu, May 7, 2020	8.47	8.85	8.35	8.56
2721	AMEX	DRN	Wed, May 6, 2020	8.79	8.89	8.19	8.20
2720	AMEX	DRN	Tue, May 5, 2020	8.81	9.04	8.60	8.66
2719	AMEX	DRN	Mon, May 4, 2020	8.23	8.54	7.98	8.50
2718	AMEX	DRN	Fri, May 1, 2020	9.02	9.02	8.36	8.62
2717	AMEX	DRN	Thu, Apr 30, 2020	9.49	9.73	9.16	9.55
2716	AMEX	DRN	Wed, Apr 29, 2020	10.07	10.38	9.80	10.04
2715	AMEX	DRN	Tue, Apr 28, 2020	10.03	10.25	9.55	9.57
2714	AMEX	DRN	Mon, Apr 27, 2020	8.64	9.40	8.62	9.35
2713	AMEX	DRN	Fri, Apr 24, 2020	8.58	8.59	8.14	8.44
2712	AMEX	DRN	Thu, Apr 23, 2020	8.80	8.82	8.25	8.37
2711	AMEX	DRN	Wed, Apr 22, 2020	8.70	8.73	8.36	8.57
2710	AMEX	DRN	Tue, Apr 21, 2020	8.30	8.43	7.88	8.24
2709	AMEX	DRN	Mon, Apr 20, 2020	9.49	9.49	8.70	8.76
2708	AMEX	DRN	Fri, Apr 17, 2020	9.85	9.92	9.37	9.70
2707	AMEX	DRN	Thu, Apr 16, 2020	9.38	9.43	8.76	8.90
2706	AMEX	DRN	Wed, Apr 15, 2020	9.50	9.81	8.90	9.21
2705	AMEX	DRN	Tue, Apr 14, 2020	10.60	10.78	10.26	10.43
2704	AMEX	DRN	Mon, Apr 13, 2020	11.20	11.20	9.48	9.77
2703	AMEX	DRN	Thu, Apr 9, 2020	10.10	11.48	10.05	11.11
2702	AMEX	DRN	Wed, Apr 8, 2020	8.21	9.70	8.00	9.56
2701	AMEX	DRN	Tue, Apr 7, 2020	8.39	9.00	7.75	7.92
2700	AMEX	DRN	Mon, Apr 6, 2020	7.00	7.79	6.90	7.76
2699	AMEX	DRN	Fri, Apr 3, 2020	6.75	6.75	5.94	6.28
2698	AMEX	DRN	Thu, Apr 2, 2020	6.50	7.01	6.15	6.60
2697	AMEX	DRN	Wed, Apr 1, 2020	6.96	7.15	6.10	6.56
2696	AMEX	DRN	Tue, Mar 31, 2020	8.87	8.87	7.50	8.09
2695	AMEX	DRN	Mon, Mar 30, 2020	8.50	8.83	7.44	8.68
2694	AMEX	DRN	Fri, Mar 27, 2020	7.90	9.08	7.27	8.33
2693	AMEX	DRN	Thu, Mar 26, 2020	7.00	8.30	6.88	8.16
2692	AMEX	DRN	Wed, Mar 25, 2020	6.10	7.75	5.80	6.84
2691	AMEX	DRN	Tue, Mar 24, 2020	5.51	5.87	5.10	5.86
2690	AMEX	DRN	Mon, Mar 23, 2020	6.22	6.22	4.50	4.77
2689	AMEX	DRN	Fri, Mar 20, 2020	6.91	7.30	6.00	6.01
2688	AMEX	DRN	Thu, Mar 19, 2020	6.50	7.04	5.56	6.59
2687	AMEX	DRN	Wed, Mar 18, 2020	7.86	8.08	5.50	6.30
2686	AMEX	DRN	Tue, Mar 17, 2020	9.00	9.50	7.48	9.01
2685	AMEX	DRN	Mon, Mar 16, 2020	12.72	13.10	9.89	10.01
2684	AMEX	DRN	Fri, Mar 13, 2020	15.26	16.52	13.13	16.52
2683	AMEX	DRN	Thu, Mar 12, 2020	15.92	16.69	12.96	13.06
2682	AMEX	DRN	Wed, Mar 11, 2020	21.17	21.17	18.23	18.57
2681	AMEX	DRN	Tue, Mar 10, 2020	22.50	22.83	19.39	22.75
2680	AMEX	DRN	Mon, Mar 9, 2020	23.51	24.64	20.51	21.02
2679	AMEX	DRN	Fri, Mar 6, 2020	25.85	26.63	23.84	26.31
2678	AMEX	DRN	Thu, Mar 5, 2020	28.50	28.73	26.80	27.82
2677	AMEX	DRN	Wed, Mar 4, 2020	28.16	29.75	27.97	29.70
2676	AMEX	DRN	Tue, Mar 3, 2020	27.08	28.81	26.12	26.79
2675	AMEX	DRN	Mon, Mar 2, 2020	25.71	26.93	23.71	26.93
2674	AMEX	DRN	Fri, Feb 28, 2020	23.60	24.48	21.60	23.74
2673	AMEX	DRN	Thu, Feb 27, 2020	29.37	29.37	25.65	25.65
2672	AMEX	DRN	Wed, Feb 26, 2020	31.91	32.50	30.57	30.67
2671	AMEX	DRN	Tue, Feb 25, 2020	34.86	34.86	31.37	31.71
2670	AMEX	DRN	Mon, Feb 24, 2020	34.61	35.20	33.98	34.44
2669	AMEX	DRN	Fri, Feb 21, 2020	35.51	36.00	35.45	35.82
2668	AMEX	DRN	Thu, Feb 20, 2020	34.38	35.52	34.15	35.52
2667	AMEX	DRN	Wed, Feb 19, 2020	36.09	36.09	34.33	34.37
2666	AMEX	DRN	Tue, Feb 18, 2020	35.96	36.01	35.14	35.85
2665	AMEX	DRN	Fri, Feb 14, 2020	35.40	35.99	35.14	35.96
2664	AMEX	DRN	Thu, Feb 13, 2020	34.25	35.00	33.95	34.80
2663	AMEX	DRN	Wed, Feb 12, 2020	33.87	34.50	33.45	34.25
2662	AMEX	DRN	Tue, Feb 11, 2020	33.24	34.17	33.24	33.68
2661	AMEX	DRN	Mon, Feb 10, 2020	32.03	32.98	32.03	32.94
2660	AMEX	DRN	Fri, Feb 7, 2020	31.87	32.03	31.65	31.81
2659	AMEX	DRN	Thu, Feb 6, 2020	31.70	32.10	31.64	31.87
2658	AMEX	DRN	Wed, Feb 5, 2020	31.84	31.85	31.32	31.57
2657	AMEX	DRN	Tue, Feb 4, 2020	30.89	31.85	30.69	31.51
2656	AMEX	DRN	Mon, Feb 3, 2020	30.20	31.17	30.20	30.49
2655	AMEX	DRN	Fri, Jan 31, 2020	31.45	31.45	30.05	30.27
2654	AMEX	DRN	Thu, Jan 30, 2020	31.34	31.63	30.97	31.44
2653	AMEX	DRN	Wed, Jan 29, 2020	31.86	32.27	31.30	31.34
2652	AMEX	DRN	Tue, Jan 28, 2020	31.59	32.00	31.39	31.75
2651	AMEX	DRN	Mon, Jan 27, 2020	31.49	31.62	31.10	31.39
2650	AMEX	DRN	Fri, Jan 24, 2020	32.47	32.47	31.48	31.83
2649	AMEX	DRN	Thu, Jan 23, 2020	31.46	32.19	31.01	32.09
2648	AMEX	DRN	Wed, Jan 22, 2020	32.28	32.41	31.26	31.38
2647	AMEX	DRN	Tue, Jan 21, 2020	31.17	32.13	31.08	31.99
2646	AMEX	DRN	Fri, Jan 17, 2020	30.98	31.45	30.98	31.15
2645	AMEX	DRN	Thu, Jan 16, 2020	30.40	30.99	30.35	30.98
2644	AMEX	DRN	Wed, Jan 15, 2020	29.69	30.48	29.69	30.32
2643	AMEX	DRN	Tue, Jan 14, 2020	29.64	29.69	29.12	29.47
2642	AMEX	DRN	Mon, Jan 13, 2020	28.88	29.82	28.88	29.78
2641	AMEX	DRN	Fri, Jan 10, 2020	28.30	28.88	28.30	28.84
2640	AMEX	DRN	Thu, Jan 9, 2020	28.46	28.46	28.03	28.22
2639	AMEX	DRN	Wed, Jan 8, 2020	28.03	28.40	27.86	28.22
2638	AMEX	DRN	Tue, Jan 7, 2020	28.86	28.86	27.51	27.84
2637	AMEX	DRN	Mon, Jan 6, 2020	28.69	29.19	28.60	28.86
2636	AMEX	DRN	Fri, Jan 3, 2020	27.80	29.00	27.80	28.85
2635	AMEX	DRN	Thu, Jan 2, 2020	29.62	29.70	27.85	28.21
2634	AMEX	DRN	Tue, Dec 31, 2019	28.79	29.45	28.75	29.45
2633	AMEX	DRN	Mon, Dec 30, 2019	28.36	28.83	28.30	28.83
2632	AMEX	DRN	Fri, Dec 27, 2019	28.42	28.80	28.42	28.65
2631	AMEX	DRN	Thu, Dec 26, 2019	28.04	28.44	28.00	28.44
2630	AMEX	DRN	Tue, Dec 24, 2019	27.93	28.21	27.85	28.11
2629	AMEX	DRN	Mon, Dec 23, 2019	28.51	28.62	27.79	27.90
2628	AMEX	DRN	Fri, Dec 20, 2019	28.51	28.74	28.00	28.55
2627	AMEX	DRN	Thu, Dec 19, 2019	27.35	27.94	27.14	27.85
2626	AMEX	DRN	Wed, Dec 18, 2019	26.05	27.40	26.05	27.15
2625	AMEX	DRN	Tue, Dec 17, 2019	27.30	27.30	26.15	26.16
2624	AMEX	DRN	Mon, Dec 16, 2019	26.60	27.13	26.16	27.06
2623	AMEX	DRN	Fri, Dec 13, 2019	26.37	26.71	25.86	26.44
2622	AMEX	DRN	Thu, Dec 12, 2019	27.62	28.13	26.35	26.46
2621	AMEX	DRN	Wed, Dec 11, 2019	28.78	28.84	27.69	27.55
2620	AMEX	DRN	Tue, Dec 10, 2019	29.45	29.45	28.61	28.80
2619	AMEX	DRN	Mon, Dec 9, 2019	29.51	29.51	29.02	29.29
2618	AMEX	DRN	Fri, Dec 6, 2019	28.95	29.64	28.68	29.17
2617	AMEX	DRN	Thu, Dec 5, 2019	29.01	29.01	28.55	28.95
2616	AMEX	DRN	Wed, Dec 4, 2019	28.61	29.31	28.54	29.04
2615	AMEX	DRN	Tue, Dec 3, 2019	28.00	28.77	28.00	28.61
2614	AMEX	DRN	Mon, Dec 2, 2019	29.45	29.50	28.03	28.04
2613	AMEX	DRN	Fri, Nov 29, 2019	29.80	30.00	29.37	29.45
2612	AMEX	DRN	Wed, Nov 27, 2019	29.43	29.85	29.23	29.85
2611	AMEX	DRN	Tue, Nov 26, 2019	28.60	29.47	28.55	29.44
2610	AMEX	DRN	Mon, Nov 25, 2019	28.21	28.75	28.00	28.29
2609	AMEX	DRN	Fri, Nov 22, 2019	28.50	28.50	27.66	28.05
2608	AMEX	DRN	Thu, Nov 21, 2019	29.42	29.42	28.34	28.35
2607	AMEX	DRN	Wed, Nov 20, 2019	29.72	29.87	29.26	29.65
2606	AMEX	DRN	Tue, Nov 19, 2019	29.56	29.95	29.46	29.72
2605	AMEX	DRN	Mon, Nov 18, 2019	29.23	29.91	29.22	29.53
2604	AMEX	DRN	Fri, Nov 15, 2019	28.70	29.15	28.70	29.08
2603	AMEX	DRN	Thu, Nov 14, 2019	28.36	28.70	28.31	28.69
2602	AMEX	DRN	Wed, Nov 13, 2019	27.45	28.18	27.19	28.05
2601	AMEX	DRN	Tue, Nov 12, 2019	28.30	28.47	27.26	27.33
2600	AMEX	DRN	Mon, Nov 11, 2019	27.82	28.24	27.68	28.07
2599	AMEX	DRN	Fri, Nov 8, 2019	27.87	28.31	27.75	27.81
2598	AMEX	DRN	Thu, Nov 7, 2019	28.89	28.89	27.65	27.98
2597	AMEX	DRN	Wed, Nov 6, 2019	29.27	29.27	28.70	28.91
2596	AMEX	DRN	Tue, Nov 5, 2019	30.17	30.17	28.37	28.67
2595	AMEX	DRN	Mon, Nov 4, 2019	30.96	30.96	30.00	30.14
2594	AMEX	DRN	Fri, Nov 1, 2019	30.66	31.36	30.15	30.86
2593	AMEX	DRN	Thu, Oct 31, 2019	31.40	31.40	30.26	30.93
2592	AMEX	DRN	Wed, Oct 30, 2019	30.46	31.17	30.07	31.17
2591	AMEX	DRN	Tue, Oct 29, 2019	30.25	30.94	30.14	30.49
2590	AMEX	DRN	Mon, Oct 28, 2019	30.56	30.63	30.11	30.31
2589	AMEX	DRN	Fri, Oct 25, 2019	31.67	31.67	30.59	30.81
2588	AMEX	DRN	Thu, Oct 24, 2019	32.04	32.04	31.40	31.71
2587	AMEX	DRN	Wed, Oct 23, 2019	31.79	31.87	31.08	31.73
2586	AMEX	DRN	Tue, Oct 22, 2019	32.43	32.43	31.53	31.68
2585	AMEX	DRN	Mon, Oct 21, 2019	31.37	31.99	31.17	31.99
2584	AMEX	DRN	Fri, Oct 18, 2019	30.74	31.32	30.37	31.18
2583	AMEX	DRN	Thu, Oct 17, 2019	29.61	30.64	29.61	30.40
2582	AMEX	DRN	Wed, Oct 16, 2019	29.72	29.88	29.35	29.74
2581	AMEX	DRN	Tue, Oct 15, 2019	29.83	29.92	29.35	29.83
2580	AMEX	DRN	Mon, Oct 14, 2019	29.85	29.85	29.50	29.80
2579	AMEX	DRN	Fri, Oct 11, 2019	30.08	30.40	29.70	29.71
2578	AMEX	DRN	Thu, Oct 10, 2019	29.54	29.98	29.36	29.72
2577	AMEX	DRN	Wed, Oct 9, 2019	29.89	30.03	29.39	29.76
2576	AMEX	DRN	Tue, Oct 8, 2019	29.83	30.08	29.10	29.58
2575	AMEX	DRN	Mon, Oct 7, 2019	29.86	30.33	29.65	29.92
2574	AMEX	DRN	Fri, Oct 4, 2019	29.65	30.17	29.65	30.15
2573	AMEX	DRN	Thu, Oct 3, 2019	28.65	29.88	28.60	29.65
2572	AMEX	DRN	Wed, Oct 2, 2019	29.23	29.34	28.31	28.73
2571	AMEX	DRN	Tue, Oct 1, 2019	29.94	30.48	29.13	29.23
2570	AMEX	DRN	Mon, Sep 30, 2019	29.60	30.52	29.11	30.09
2569	AMEX	DRN	Fri, Sep 27, 2019	30.45	30.45	29.35	29.87
2568	AMEX	DRN	Thu, Sep 26, 2019	29.75	30.64	29.75	30.45
2567	AMEX	DRN	Wed, Sep 25, 2019	29.59	29.90	29.43	29.76
2566	AMEX	DRN	Tue, Sep 24, 2019	30.06	30.06	29.20	29.64
2565	AMEX	DRN	Mon, Sep 23, 2019	29.70	30.25	29.70	29.62
2564	AMEX	DRN	Fri, Sep 20, 2019	30.42	30.42	29.71	29.80
2563	AMEX	DRN	Thu, Sep 19, 2019	30.22	30.22	29.62	29.79
2562	AMEX	DRN	Wed, Sep 18, 2019	29.89	30.23	28.79	29.51
2561	AMEX	DRN	Tue, Sep 17, 2019	28.79	29.80	28.79	29.74
2560	AMEX	DRN	Mon, Sep 16, 2019	28.11	28.94	27.89	28.79
2559	AMEX	DRN	Fri, Sep 13, 2019	28.50	29.40	27.90	28.19
2558	AMEX	DRN	Thu, Sep 12, 2019	28.97	29.48	28.75	29.06
2557	AMEX	DRN	Wed, Sep 11, 2019	28.66	28.79	28.20	28.65
2556	AMEX	DRN	Tue, Sep 10, 2019	29.25	29.25	27.79	28.50
2555	AMEX	DRN	Mon, Sep 9, 2019	29.98	29.98	29.19	29.40
2554	AMEX	DRN	Fri, Sep 6, 2019	30.34	30.34	29.62	29.96
2553	AMEX	DRN	Thu, Sep 5, 2019	30.91	30.91	29.55	29.75
2552	AMEX	DRN	Wed, Sep 4, 2019	30.00	30.50	29.95	30.43
2551	AMEX	DRN	Tue, Sep 3, 2019	28.29	29.69	28.25	29.54
2550	AMEX	DRN	Fri, Aug 30, 2019	28.97	28.97	28.57	28.74
2549	AMEX	DRN	Thu, Aug 29, 2019	28.66	28.79	28.33	28.79
2548	AMEX	DRN	Wed, Aug 28, 2019	27.78	28.20	27.71	28.08
2547	AMEX	DRN	Tue, Aug 27, 2019	28.78	28.78	27.82	27.82
2546	AMEX	DRN	Mon, Aug 26, 2019	28.03	28.12	27.49	28.12
2545	AMEX	DRN	Fri, Aug 23, 2019	28.48	29.17	27.17	27.30
2544	AMEX	DRN	Thu, Aug 22, 2019	28.45	28.60	27.70	28.52
2543	AMEX	DRN	Wed, Aug 21, 2019	27.90	28.38	27.79	28.22
2542	AMEX	DRN	Tue, Aug 20, 2019	28.75	28.75	27.82	27.90
2541	AMEX	DRN	Mon, Aug 19, 2019	28.32	28.70	27.93	28.59
2540	AMEX	DRN	Fri, Aug 16, 2019	27.46	28.00	27.30	27.88
2539	AMEX	DRN	Thu, Aug 15, 2019	26.63	27.25	26.53	27.20
2538	AMEX	DRN	Wed, Aug 14, 2019	26.95	27.25	26.10	26.35
2537	AMEX	DRN	Tue, Aug 13, 2019	27.71	27.73	27.01	27.64
2536	AMEX	DRN	Mon, Aug 12, 2019	27.79	27.80	27.04	27.52
2535	AMEX	DRN	Fri, Aug 9, 2019	27.33	27.99	26.95	27.87
2534	AMEX	DRN	Thu, Aug 8, 2019	26.47	27.70	26.35	27.65
2533	AMEX	DRN	Wed, Aug 7, 2019	25.43	26.93	24.83	26.35
2532	AMEX	DRN	Tue, Aug 6, 2019	25.28	26.10	24.87	25.62
2531	AMEX	DRN	Mon, Aug 5, 2019	26.11	26.11	23.82	24.96
2530	AMEX	DRN	Fri, Aug 2, 2019	26.25	26.73	26.00	26.57
2529	AMEX	DRN	Thu, Aug 1, 2019	26.22	26.72	25.63	26.13
2528	AMEX	DRN	Wed, Jul 31, 2019	26.67	26.96	25.68	26.15
2527	AMEX	DRN	Tue, Jul 30, 2019	26.12	26.89	25.93	26.56
2526	AMEX	DRN	Mon, Jul 29, 2019	26.00	26.64	25.91	26.11
2525	AMEX	DRN	Fri, Jul 26, 2019	25.90	25.90	25.30	25.88
2524	AMEX	DRN	Thu, Jul 25, 2019	25.93	25.93	25.26	25.58
2523	AMEX	DRN	Wed, Jul 24, 2019	26.06	26.15	25.60	26.02
2522	AMEX	DRN	Tue, Jul 23, 2019	25.25	26.05	25.07	26.05
2521	AMEX	DRN	Mon, Jul 22, 2019	25.32	25.50	25.00	25.07
2520	AMEX	DRN	Fri, Jul 19, 2019	26.81	26.89	25.22	25.29
2519	AMEX	DRN	Thu, Jul 18, 2019	26.54	26.89	26.01	26.70
2518	AMEX	DRN	Wed, Jul 17, 2019	27.14	27.14	26.08	26.58
2517	AMEX	DRN	Tue, Jul 16, 2019	27.08	27.08	26.53	26.92
2516	AMEX	DRN	Mon, Jul 15, 2019	27.27	27.58	26.85	26.99
2515	AMEX	DRN	Fri, Jul 12, 2019	27.05	27.31	26.81	27.06
2514	AMEX	DRN	Thu, Jul 11, 2019	28.79	28.79	26.92	27.22
2513	AMEX	DRN	Wed, Jul 10, 2019	28.11	28.64	27.72	28.32
2512	AMEX	DRN	Tue, Jul 9, 2019	27.43	27.97	27.12	27.88
2511	AMEX	DRN	Mon, Jul 8, 2019	27.20	27.68	27.11	27.43
2510	AMEX	DRN	Fri, Jul 5, 2019	27.01	27.31	25.92	27.17
2509	AMEX	DRN	Wed, Jul 3, 2019	26.50	27.44	26.49	27.39
2508	AMEX	DRN	Tue, Jul 2, 2019	25.30	26.50	25.30	26.46
2507	AMEX	DRN	Mon, Jul 1, 2019	25.40	25.50	24.35	25.25
2506	AMEX	DRN	Fri, Jun 28, 2019	25.08	25.72	25.08	25.25
2505	AMEX	DRN	Thu, Jun 27, 2019	24.14	24.97	24.14	24.86
2504	AMEX	DRN	Wed, Jun 26, 2019	25.80	25.80	23.78	24.18
2503	AMEX	DRN	Tue, Jun 25, 2019	26.50	27.01	25.62	25.62
2502	AMEX	DRN	Mon, Jun 24, 2019	27.64	27.64	26.65	26.70
2501	AMEX	DRN	Fri, Jun 21, 2019	28.85	28.85	26.87	27.39
2500	AMEX	DRN	Thu, Jun 20, 2019	28.65	28.78	28.34	28.55
2499	AMEX	DRN	Wed, Jun 19, 2019	27.50	28.25	27.00	28.10
2498	AMEX	DRN	Tue, Jun 18, 2019	28.23	28.75	27.28	27.79
2497	AMEX	DRN	Mon, Jun 17, 2019	27.50	28.00	27.49	28.00
2496	AMEX	DRN	Fri, Jun 14, 2019	26.91	27.46	26.91	27.15
2495	AMEX	DRN	Thu, Jun 13, 2019	26.90	27.10	26.68	26.95
2494	AMEX	DRN	Wed, Jun 12, 2019	26.60	26.86	26.43	26.55
2493	AMEX	DRN	Tue, Jun 11, 2019	26.50	26.50	25.79	26.26
2492	AMEX	DRN	Mon, Jun 10, 2019	26.61	26.61	25.79	26.25
2491	AMEX	DRN	Fri, Jun 7, 2019	26.55	26.95	26.31	26.40
2490	AMEX	DRN	Thu, Jun 6, 2019	26.35	26.48	25.67	26.32
2489	AMEX	DRN	Wed, Jun 5, 2019	24.72	26.19	24.72	26.19
2488	AMEX	DRN	Tue, Jun 4, 2019	25.12	25.15	23.91	24.67
2487	AMEX	DRN	Mon, Jun 3, 2019	24.82	25.25	24.43	25.15
2486	AMEX	DRN	Fri, May 31, 2019	24.47	25.23	24.03	24.89
2485	AMEX	DRN	Thu, May 30, 2019	24.49	24.96	24.30	24.47
2484	AMEX	DRN	Wed, May 29, 2019	25.20	25.20	24.02	24.41
2483	AMEX	DRN	Tue, May 28, 2019	26.50	26.70	25.52	25.52
2482	AMEX	DRN	Fri, May 24, 2019	26.25	26.64	26.15	26.17
2481	AMEX	DRN	Thu, May 23, 2019	25.70	26.12	25.49	25.98
2480	AMEX	DRN	Wed, May 22, 2019	25.72	26.00	25.68	25.88
2479	AMEX	DRN	Tue, May 21, 2019	25.42	25.97	25.42	25.82
2478	AMEX	DRN	Mon, May 20, 2019	25.87	26.02	24.91	25.16
2477	AMEX	DRN	Fri, May 17, 2019	26.24	26.27	25.67	26.04
2476	AMEX	DRN	Thu, May 16, 2019	25.90	26.53	25.90	26.29
2475	AMEX	DRN	Wed, May 15, 2019	25.58	26.08	25.47	25.81
2474	AMEX	DRN	Tue, May 14, 2019	24.94	25.51	24.89	25.39
2473	AMEX	DRN	Mon, May 13, 2019	24.63	25.22	24.21	25.06
2472	AMEX	DRN	Fri, May 10, 2019	24.44	25.28	24.24	25.12
2471	AMEX	DRN	Thu, May 9, 2019	24.06	24.39	23.41	24.39
2470	AMEX	DRN	Wed, May 8, 2019	24.50	24.82	24.05	24.20
2469	AMEX	DRN	Tue, May 7, 2019	25.64	25.64	23.75	24.30
2468	AMEX	DRN	Mon, May 6, 2019	25.53	25.91	25.36	25.91
2467	AMEX	DRN	Fri, May 3, 2019	25.56	25.97	25.21	25.86
2466	AMEX	DRN	Thu, May 2, 2019	24.90	26.00	24.90	25.25
2465	AMEX	DRN	Wed, May 1, 2019	24.88	25.87	24.88	25.15
2464	AMEX	DRN	Tue, Apr 30, 2019	24.44	25.07	23.88	24.89
2463	AMEX	DRN	Mon, Apr 29, 2019	25.00	25.15	24.15	24.28
2462	AMEX	DRN	Fri, Apr 26, 2019	24.95	25.11	24.59	24.93
2461	AMEX	DRN	Thu, Apr 25, 2019	24.70	24.70	23.88	24.50
2460	AMEX	DRN	Wed, Apr 24, 2019	24.00	24.75	24.00	24.65
2459	AMEX	DRN	Tue, Apr 23, 2019	23.20	23.99	23.16	23.86
2458	AMEX	DRN	Mon, Apr 22, 2019	23.73	23.73	22.36	23.15
2457	AMEX	DRN	Thu, Apr 18, 2019	23.40	24.02	23.36	23.85
2456	AMEX	DRN	Wed, Apr 17, 2019	24.10	24.52	23.10	23.36
2455	AMEX	DRN	Tue, Apr 16, 2019	26.13	26.13	23.77	24.03
2454	AMEX	DRN	Mon, Apr 15, 2019	26.10	26.23	25.67	25.89
2453	AMEX	DRN	Fri, Apr 12, 2019	26.18	26.45	25.04	26.06
2452	AMEX	DRN	Thu, Apr 11, 2019	25.88	26.27	25.64	25.98
2451	AMEX	DRN	Wed, Apr 10, 2019	25.62	25.98	25.45	25.94
2450	AMEX	DRN	Tue, Apr 9, 2019	25.87	25.87	25.02	25.35
2449	AMEX	DRN	Mon, Apr 8, 2019	26.15	26.15	25.49	25.65
2448	AMEX	DRN	Fri, Apr 5, 2019	25.77	26.14	25.63	26.14
2447	AMEX	DRN	Thu, Apr 4, 2019	25.99	25.99	25.35	25.62
2446	AMEX	DRN	Wed, Apr 3, 2019	26.00	26.15	25.50	25.81
2445	AMEX	DRN	Tue, Apr 2, 2019	25.30	26.01	24.89	25.98
2444	AMEX	DRN	Mon, Apr 1, 2019	25.47	25.71	24.53	25.47
2443	AMEX	DRN	Fri, Mar 29, 2019	25.79	25.87	25.25	25.47
2442	AMEX	DRN	Thu, Mar 28, 2019	24.96	25.67	24.96	25.65
2441	AMEX	DRN	Wed, Mar 27, 2019	25.24	25.35	24.64	25.05
2440	AMEX	DRN	Tue, Mar 26, 2019	24.56	25.14	24.56	25.13
2439	AMEX	DRN	Mon, Mar 25, 2019	24.85	24.94	23.94	24.49
2438	AMEX	DRN	Fri, Mar 22, 2019	24.81	25.43	24.54	24.54
2437	AMEX	DRN	Thu, Mar 21, 2019	24.18	24.95	24.11	24.80
2436	AMEX	DRN	Wed, Mar 20, 2019	24.01	24.05	22.90	23.76
2435	AMEX	DRN	Tue, Mar 19, 2019	24.06	24.22	23.15	23.37
2434	AMEX	DRN	Mon, Mar 18, 2019	24.51	24.63	23.34	23.80
2433	AMEX	DRN	Fri, Mar 15, 2019	24.72	24.73	24.10	24.20
2432	AMEX	DRN	Thu, Mar 14, 2019	24.52	24.63	24.30	24.63
2431	AMEX	DRN	Wed, Mar 13, 2019	24.19	24.69	24.19	24.50
2430	AMEX	DRN	Tue, Mar 12, 2019	23.67	24.35	23.67	24.14
2429	AMEX	DRN	Mon, Mar 11, 2019	23.20	23.82	23.05	23.74
2428	AMEX	DRN	Fri, Mar 8, 2019	22.70	23.17	22.65	22.94
2427	AMEX	DRN	Thu, Mar 7, 2019	23.17	23.49	22.70	22.84
2426	AMEX	DRN	Wed, Mar 6, 2019	23.61	23.61	23.00	23.11
2425	AMEX	DRN	Tue, Mar 5, 2019	23.08	23.71	23.08	23.46
2424	AMEX	DRN	Mon, Mar 4, 2019	23.20	23.20	22.59	23.13
2423	AMEX	DRN	Fri, Mar 1, 2019	23.28	23.29	22.18	22.95
2422	AMEX	DRN	Thu, Feb 28, 2019	23.12	24.06	23.10	23.29
2421	AMEX	DRN	Wed, Feb 27, 2019	23.30	23.44	22.61	23.14
2420	AMEX	DRN	Tue, Feb 26, 2019	23.70	23.85	23.43	23.62
2419	AMEX	DRN	Mon, Feb 25, 2019	24.34	24.34	23.65	23.69
2418	AMEX	DRN	Fri, Feb 22, 2019	24.05	24.52	23.78	24.34
2417	AMEX	DRN	Thu, Feb 21, 2019	23.66	23.81	23.05	23.78
2416	AMEX	DRN	Wed, Feb 20, 2019	24.25	24.40	23.22	23.78
2415	AMEX	DRN	Tue, Feb 19, 2019	24.12	24.48	24.00	24.44
2414	AMEX	DRN	Fri, Feb 15, 2019	23.69	24.20	23.69	24.10
2413	AMEX	DRN	Thu, Feb 14, 2019	23.88	24.07	23.58	23.80
2412	AMEX	DRN	Wed, Feb 13, 2019	23.03	23.72	23.00	23.62
2411	AMEX	DRN	Tue, Feb 12, 2019	24.10	24.13	23.08	23.26
2410	AMEX	DRN	Mon, Feb 11, 2019	23.90	24.07	23.60	24.06
2409	AMEX	DRN	Fri, Feb 8, 2019	23.32	23.93	23.32	23.74
2408	AMEX	DRN	Thu, Feb 7, 2019	22.88	23.77	22.59	23.61
2407	AMEX	DRN	Wed, Feb 6, 2019	23.38	23.38	22.80	23.02
2406	AMEX	DRN	Tue, Feb 5, 2019	23.17	23.38	22.69	23.38
2405	AMEX	DRN	Mon, Feb 4, 2019	22.50	23.00	21.97	23.00
2404	AMEX	DRN	Fri, Feb 1, 2019	23.00	23.20	21.45	22.50
2403	AMEX	DRN	Thu, Jan 31, 2019	22.62	22.98	21.93	22.97
2402	AMEX	DRN	Wed, Jan 30, 2019	21.91	22.58	21.77	22.36
2401	AMEX	DRN	Tue, Jan 29, 2019	21.31	21.81	21.31	21.81
2400	AMEX	DRN	Mon, Jan 28, 2019	20.48	21.41	20.47	21.20
2399	AMEX	DRN	Fri, Jan 25, 2019	19.96	20.60	19.96	20.54
2398	AMEX	DRN	Thu, Jan 24, 2019	19.50	19.95	19.50	19.86
2397	AMEX	DRN	Wed, Jan 23, 2019	19.67	19.90	19.37	19.68
2396	AMEX	DRN	Tue, Jan 22, 2019	19.88	20.02	19.32	19.68
2395	AMEX	DRN	Fri, Jan 18, 2019	19.98	19.99	19.65	19.89
2394	AMEX	DRN	Thu, Jan 17, 2019	19.70	19.80	19.42	19.80
2393	AMEX	DRN	Wed, Jan 16, 2019	19.36	19.72	19.00	19.53
2392	AMEX	DRN	Tue, Jan 15, 2019	18.70	19.27	18.70	19.21
2391	AMEX	DRN	Mon, Jan 14, 2019	18.87	18.88	18.34	18.71
2390	AMEX	DRN	Fri, Jan 11, 2019	18.87	18.87	18.40	18.75
2389	AMEX	DRN	Thu, Jan 10, 2019	17.58	18.74	17.58	18.74
2388	AMEX	DRN	Wed, Jan 9, 2019	18.08	18.08	17.27	17.82
2387	AMEX	DRN	Tue, Jan 8, 2019	17.18	18.00	16.98	17.87
2386	AMEX	DRN	Mon, Jan 7, 2019	16.71	17.10	16.20	16.77
2385	AMEX	DRN	Fri, Jan 4, 2019	16.38	16.77	15.89	16.26
2384	AMEX	DRN	Thu, Jan 3, 2019	15.42	16.43	15.42	15.73
2383	AMEX	DRN	Wed, Jan 2, 2019	16.00	16.00	15.20	15.42
2382	AMEX	DRN	Mon, Dec 31, 2018	17.03	17.03	15.81	16.65
2381	AMEX	DRN	Fri, Dec 28, 2018	16.62	17.21	16.10	16.53
2380	AMEX	DRN	Thu, Dec 27, 2018	16.08	16.35	15.00	16.35
2379	AMEX	DRN	Wed, Dec 26, 2018	15.16	16.44	14.61	16.28
2378	AMEX	DRN	Mon, Dec 24, 2018	17.03	17.03	15.11	15.11
2377	AMEX	DRN	Fri, Dec 21, 2018	17.87	18.71	16.98	17.01
2376	AMEX	DRN	Thu, Dec 20, 2018	18.83	18.83	17.39	17.73
2375	AMEX	DRN	Wed, Dec 19, 2018	19.25	19.49	18.41	18.50
2374	AMEX	DRN	Tue, Dec 18, 2018	19.21	19.58	18.96	19.17
2373	AMEX	DRN	Mon, Dec 17, 2018	20.95	21.29	18.52	18.63
2372	AMEX	DRN	Fri, Dec 14, 2018	21.11	21.19	20.68	21.05
2371	AMEX	DRN	Thu, Dec 13, 2018	20.81	21.72	20.78	21.18
2370	AMEX	DRN	Wed, Dec 12, 2018	22.20	22.31	20.78	20.78
2369	AMEX	DRN	Tue, Dec 11, 2018	22.21	22.52	22.02	22.02
2368	AMEX	DRN	Mon, Dec 10, 2018	22.50	22.50	21.26	21.95
2367	AMEX	DRN	Fri, Dec 7, 2018	22.90	23.14	22.21	22.43
2366	AMEX	DRN	Thu, Dec 6, 2018	21.35	23.29	20.77	23.27
2365	AMEX	DRN	Tue, Dec 4, 2018	22.74	22.90	21.53	21.68
2364	AMEX	DRN	Mon, Dec 3, 2018	22.60	22.66	22.10	22.60
2363	AMEX	DRN	Fri, Nov 30, 2018	21.75	22.32	21.61	22.27
2362	AMEX	DRN	Thu, Nov 29, 2018	21.67	21.95	21.25	21.65
2361	AMEX	DRN	Wed, Nov 28, 2018	21.15	21.66	20.91	21.65
2360	AMEX	DRN	Tue, Nov 27, 2018	20.82	21.14	20.60	21.08
2359	AMEX	DRN	Mon, Nov 26, 2018	21.16	21.23	20.69	20.88
2358	AMEX	DRN	Fri, Nov 23, 2018	20.85	21.10	20.45	20.75
2357	AMEX	DRN	Wed, Nov 21, 2018	20.89	21.50	20.68	20.92
2356	AMEX	DRN	Tue, Nov 20, 2018	21.05	21.40	20.76	20.88
2355	AMEX	DRN	Mon, Nov 19, 2018	21.23	21.75	20.90	21.28
2354	AMEX	DRN	Fri, Nov 16, 2018	20.57	21.29	20.53	21.29
2353	AMEX	DRN	Thu, Nov 15, 2018	21.04	21.04	20.07	20.64
2352	AMEX	DRN	Wed, Nov 14, 2018	21.41	21.58	20.91	21.12
2351	AMEX	DRN	Tue, Nov 13, 2018	21.42	21.68	21.04	21.35
2350	AMEX	DRN	Mon, Nov 12, 2018	21.31	21.89	21.29	21.29
2349	AMEX	DRN	Fri, Nov 9, 2018	21.14	21.48	20.96	21.30
2348	AMEX	DRN	Thu, Nov 8, 2018	21.09	21.25	20.72	21.16
2347	AMEX	DRN	Wed, Nov 7, 2018	20.64	21.15	20.41	21.15
2346	AMEX	DRN	Tue, Nov 6, 2018	20.15	20.41	20.04	20.41
2345	AMEX	DRN	Mon, Nov 5, 2018	19.37	20.33	19.37	20.10
2344	AMEX	DRN	Fri, Nov 2, 2018	19.90	19.90	18.63	19.27
2343	AMEX	DRN	Thu, Nov 1, 2018	19.60	19.87	19.50	19.87
2342	AMEX	DRN	Wed, Oct 31, 2018	20.43	20.43	19.44	19.61
2341	AMEX	DRN	Tue, Oct 30, 2018	19.83	20.94	19.83	20.42
2340	AMEX	DRN	Mon, Oct 29, 2018	19.57	20.15	19.55	19.80
2339	AMEX	DRN	Fri, Oct 26, 2018	20.52	20.52	18.80	19.19
2338	AMEX	DRN	Thu, Oct 25, 2018	19.74	20.73	19.64	20.52
2337	AMEX	DRN	Wed, Oct 24, 2018	19.19	20.20	19.19	19.65
2336	AMEX	DRN	Tue, Oct 23, 2018	18.69	19.39	18.42	19.11
2335	AMEX	DRN	Mon, Oct 22, 2018	19.76	19.99	18.84	18.89
2334	AMEX	DRN	Fri, Oct 19, 2018	19.55	19.81	19.52	19.70
2333	AMEX	DRN	Thu, Oct 18, 2018	19.28	19.74	19.19	19.26
2332	AMEX	DRN	Wed, Oct 17, 2018	19.46	19.61	18.99	19.38
2331	AMEX	DRN	Tue, Oct 16, 2018	18.56	19.65	18.29	19.53
2330	AMEX	DRN	Mon, Oct 15, 2018	18.24	18.94	18.24	18.40
2329	AMEX	DRN	Fri, Oct 12, 2018	18.68	18.96	17.86	18.14
2328	AMEX	DRN	Thu, Oct 11, 2018	20.02	20.02	18.29	18.29
2327	AMEX	DRN	Wed, Oct 10, 2018	20.76	21.05	20.02	20.02
2326	AMEX	DRN	Tue, Oct 9, 2018	20.72	21.03	20.72	20.87
2325	AMEX	DRN	Mon, Oct 8, 2018	19.82	20.92	19.82	20.68
2324	AMEX	DRN	Fri, Oct 5, 2018	19.68	20.11	19.68	19.86
2323	AMEX	DRN	Thu, Oct 4, 2018	20.04	20.20	19.48	19.81
2322	AMEX	DRN	Wed, Oct 3, 2018	20.94	21.26	19.98	20.40
2321	AMEX	DRN	Tue, Oct 2, 2018	21.43	21.43	20.97	20.97
2320	AMEX	DRN	Mon, Oct 1, 2018	21.77	21.90	21.21	21.24
2319	AMEX	DRN	Fri, Sep 28, 2018	20.75	21.77	20.75	21.77
2318	AMEX	DRN	Thu, Sep 27, 2018	20.77	21.15	20.70	20.81
2317	AMEX	DRN	Wed, Sep 26, 2018	21.41	21.45	20.52	20.60
2316	AMEX	DRN	Tue, Sep 25, 2018	21.30	21.69	21.20	21.29
2315	AMEX	DRN	Mon, Sep 24, 2018	22.74	22.74	21.15	21.33
2314	AMEX	DRN	Fri, Sep 21, 2018	22.64	23.07	22.49	22.85
2313	AMEX	DRN	Thu, Sep 20, 2018	22.03	22.77	21.86	22.72
2312	AMEX	DRN	Wed, Sep 19, 2018	22.96	22.96	22.05	22.16
2311	AMEX	DRN	Tue, Sep 18, 2018	23.09	23.32	22.98	23.04
2310	AMEX	DRN	Mon, Sep 17, 2018	23.12	23.48	22.87	23.47
2309	AMEX	DRN	Fri, Sep 14, 2018	23.55	23.55	22.60	23.08
2308	AMEX	DRN	Thu, Sep 13, 2018	23.50	23.85	23.43	23.60
2307	AMEX	DRN	Wed, Sep 12, 2018	23.38	23.54	23.26	23.30
2306	AMEX	DRN	Tue, Sep 11, 2018	23.02	23.51	23.02	23.32
2305	AMEX	DRN	Mon, Sep 10, 2018	23.22	23.68	23.21	23.34
2304	AMEX	DRN	Fri, Sep 7, 2018	23.62	23.62	22.90	23.03
2303	AMEX	DRN	Thu, Sep 6, 2018	23.70	23.95	23.65	23.76
2302	AMEX	DRN	Wed, Sep 5, 2018	23.09	23.75	22.72	23.58
2301	AMEX	DRN	Tue, Sep 4, 2018	23.82	24.01	23.03	23.11
2300	AMEX	DRN	Fri, Aug 31, 2018	23.79	24.06	23.65	23.92
2299	AMEX	DRN	Thu, Aug 30, 2018	24.09	24.13	23.65	23.70
2298	AMEX	DRN	Wed, Aug 29, 2018	23.99	24.26	23.97	24.04
2297	AMEX	DRN	Tue, Aug 28, 2018	23.15	24.07	23.05	24.07
2296	AMEX	DRN	Mon, Aug 27, 2018	23.45	23.63	22.92	23.26
2295	AMEX	DRN	Fri, Aug 24, 2018	23.15	23.48	23.00	23.44
2294	AMEX	DRN	Thu, Aug 23, 2018	23.20	23.32	23.03	23.11
2293	AMEX	DRN	Wed, Aug 22, 2018	23.45	23.45	22.91	23.14
2292	AMEX	DRN	Tue, Aug 21, 2018	23.91	23.97	23.36	23.57
2291	AMEX	DRN	Mon, Aug 20, 2018	24.11	24.41	23.92	23.99
2290	AMEX	DRN	Fri, Aug 17, 2018	23.33	23.96	23.33	23.95
2289	AMEX	DRN	Thu, Aug 16, 2018	22.80	23.31	22.70	23.31
2288	AMEX	DRN	Wed, Aug 15, 2018	22.33	22.82	22.10	22.74
2287	AMEX	DRN	Tue, Aug 14, 2018	22.00	22.37	22.00	22.24
2286	AMEX	DRN	Mon, Aug 13, 2018	21.87	22.01	21.76	21.84
2285	AMEX	DRN	Fri, Aug 10, 2018	22.52	22.52	21.90	21.90
2284	AMEX	DRN	Thu, Aug 9, 2018	22.45	22.71	22.42	22.58
2283	AMEX	DRN	Wed, Aug 8, 2018	22.73	22.73	22.31	22.48
2282	AMEX	DRN	Tue, Aug 7, 2018	22.88	22.88	22.46	22.73
2281	AMEX	DRN	Mon, Aug 6, 2018	23.03	23.23	22.83	22.89
2280	AMEX	DRN	Fri, Aug 3, 2018	22.31	23.00	22.31	22.91
2279	AMEX	DRN	Thu, Aug 2, 2018	22.21	22.50	22.03	22.19
2278	AMEX	DRN	Wed, Aug 1, 2018	21.75	22.44	21.41	22.39
2277	AMEX	DRN	Tue, Jul 31, 2018	21.27	22.26	21.07	22.06
2276	AMEX	DRN	Mon, Jul 30, 2018	20.87	21.08	20.46	20.94
2275	AMEX	DRN	Fri, Jul 27, 2018	21.71	21.71	20.79	20.92
2274	AMEX	DRN	Thu, Jul 26, 2018	21.33	21.99	21.33	21.62
2273	AMEX	DRN	Wed, Jul 25, 2018	20.87	21.56	20.87	21.40
2272	AMEX	DRN	Tue, Jul 24, 2018	21.32	21.32	20.87	21.08
2271	AMEX	DRN	Mon, Jul 23, 2018	21.49	21.49	20.95	21.35
2270	AMEX	DRN	Fri, Jul 20, 2018	22.05	22.05	21.25	21.47
2269	AMEX	DRN	Thu, Jul 19, 2018	21.17	22.21	21.09	22.02
2268	AMEX	DRN	Wed, Jul 18, 2018	21.35	21.50	20.90	21.16
2267	AMEX	DRN	Tue, Jul 17, 2018	22.01	22.13	21.38	21.49
2266	AMEX	DRN	Mon, Jul 16, 2018	22.28	22.28	21.65	22.05
2265	AMEX	DRN	Fri, Jul 13, 2018	22.60	22.80	22.34	22.38
2264	AMEX	DRN	Thu, Jul 12, 2018	22.38	22.69	22.26	22.59
2263	AMEX	DRN	Wed, Jul 11, 2018	22.55	22.70	22.39	22.40
2262	AMEX	DRN	Tue, Jul 10, 2018	22.60	22.86	22.37	22.62
2261	AMEX	DRN	Mon, Jul 9, 2018	23.17	23.18	22.15	22.55
2260	AMEX	DRN	Fri, Jul 6, 2018	22.63	23.09	22.63	23.00
2259	AMEX	DRN	Thu, Jul 5, 2018	22.26	22.74	21.88	22.70
2258	AMEX	DRN	Tue, Jul 3, 2018	21.43	22.35	21.32	21.96
2257	AMEX	DRN	Mon, Jul 2, 2018	21.84	21.87	20.69	21.38
2256	AMEX	DRN	Fri, Jun 29, 2018	21.74	22.10	21.15	21.83
2255	AMEX	DRN	Thu, Jun 28, 2018	21.27	21.79	21.07	21.74
2254	AMEX	DRN	Wed, Jun 27, 2018	21.52	21.70	21.10	21.11
2253	AMEX	DRN	Tue, Jun 26, 2018	21.20	21.68	21.13	21.40
2252	AMEX	DRN	Mon, Jun 25, 2018	21.46	21.50	20.92	21.24
2251	AMEX	DRN	Fri, Jun 22, 2018	20.90	21.42	20.80	21.35
2250	AMEX	DRN	Thu, Jun 21, 2018	20.65	20.90	20.46	20.85
2249	AMEX	DRN	Wed, Jun 20, 2018	19.82	20.58	19.82	20.49
2248	AMEX	DRN	Tue, Jun 19, 2018	19.73	20.08	19.72	19.78
2247	AMEX	DRN	Mon, Jun 18, 2018	20.05	20.13	19.73	19.86
2246	AMEX	DRN	Fri, Jun 15, 2018	20.12	20.53	20.05	20.11
2245	AMEX	DRN	Thu, Jun 14, 2018	19.73	20.33	19.73	20.14
2244	AMEX	DRN	Wed, Jun 13, 2018	20.69	20.84	19.47	19.58
2243	AMEX	DRN	Tue, Jun 12, 2018	20.26	20.90	20.21	20.71
2242	AMEX	DRN	Mon, Jun 11, 2018	20.38	20.51	20.24	20.36
2241	AMEX	DRN	Fri, Jun 8, 2018	20.28	20.59	20.28	20.50
2240	AMEX	DRN	Thu, Jun 7, 2018	20.25	20.44	20.01	20.29
2239	AMEX	DRN	Wed, Jun 6, 2018	20.08	20.29	19.85	20.27
2238	AMEX	DRN	Tue, Jun 5, 2018	20.48	20.60	20.03	20.18
2237	AMEX	DRN	Mon, Jun 4, 2018	19.79	20.32	19.69	20.31
2236	AMEX	DRN	Fri, Jun 1, 2018	19.38	19.90	19.16	19.78
2235	AMEX	DRN	Thu, May 31, 2018	19.71	19.78	19.36	19.53
2234	AMEX	DRN	Wed, May 30, 2018	18.88	19.89	18.88	19.72
2233	AMEX	DRN	Tue, May 29, 2018	18.63	18.99	18.31	18.92
2232	AMEX	DRN	Fri, May 25, 2018	18.50	18.86	18.50	18.64
2231	AMEX	DRN	Thu, May 24, 2018	18.54	18.78	18.21	18.45
2230	AMEX	DRN	Wed, May 23, 2018	18.04	18.70	18.00	18.52
2229	AMEX	DRN	Tue, May 22, 2018	17.82	17.99	17.61	17.95
2228	AMEX	DRN	Mon, May 21, 2018	17.31	17.90	17.03	17.80
2227	AMEX	DRN	Fri, May 18, 2018	17.13	17.39	16.94	17.19
2226	AMEX	DRN	Thu, May 17, 2018	17.47	17.54	17.05	17.13
2225	AMEX	DRN	Wed, May 16, 2018	17.72	17.88	17.36	17.41
2224	AMEX	DRN	Tue, May 15, 2018	18.21	18.36	17.50	17.65
2223	AMEX	DRN	Mon, May 14, 2018	19.23	19.23	18.32	18.60
2222	AMEX	DRN	Fri, May 11, 2018	19.30	19.47	19.01	19.11
2221	AMEX	DRN	Thu, May 10, 2018	18.99	19.38	18.94	19.26
2220	AMEX	DRN	Wed, May 9, 2018	18.29	18.87	18.26	18.81
2219	AMEX	DRN	Tue, May 8, 2018	18.62	18.76	18.34	18.47
2218	AMEX	DRN	Mon, May 7, 2018	18.39	18.83	18.39	18.76
2217	AMEX	DRN	Fri, May 4, 2018	17.84	18.45	17.84	18.32
2216	AMEX	DRN	Thu, May 3, 2018	17.84	18.02	17.63	17.80
2215	AMEX	DRN	Wed, May 2, 2018	18.02	18.07	17.41	17.84
2214	AMEX	DRN	Tue, May 1, 2018	17.57	18.15	17.48	18.07
2213	AMEX	DRN	Mon, Apr 30, 2018	17.86	18.00	17.52	17.57
2212	AMEX	DRN	Fri, Apr 27, 2018	16.78	17.85	16.69	17.73
2211	AMEX	DRN	Thu, Apr 26, 2018	16.28	16.96	16.23	16.69
2210	AMEX	DRN	Wed, Apr 25, 2018	16.04	16.24	15.72	16.13
2209	AMEX	DRN	Tue, Apr 24, 2018	15.97	16.28	15.83	16.18
2208	AMEX	DRN	Mon, Apr 23, 2018	16.02	16.14	15.75	15.97
2207	AMEX	DRN	Fri, Apr 20, 2018	16.48	16.60	15.95	16.02
2206	AMEX	DRN	Thu, Apr 19, 2018	16.98	16.98	16.11	16.48
2205	AMEX	DRN	Wed, Apr 18, 2018	17.35	17.45	17.17	17.20
2204	AMEX	DRN	Tue, Apr 17, 2018	16.89	17.59	16.78	17.27
2203	AMEX	DRN	Mon, Apr 16, 2018	16.51	16.90	16.35	16.71
2202	AMEX	DRN	Fri, Apr 13, 2018	16.12	16.46	16.05	16.41
2201	AMEX	DRN	Thu, Apr 12, 2018	16.61	16.61	16.04	16.18
2200	AMEX	DRN	Wed, Apr 11, 2018	16.64	17.15	16.64	16.72
2199	AMEX	DRN	Tue, Apr 10, 2018	16.84	16.94	16.61	16.72
2198	AMEX	DRN	Mon, Apr 9, 2018	16.91	17.07	16.63	16.68
2197	AMEX	DRN	Fri, Apr 6, 2018	17.16	17.50	16.70	16.84
2196	AMEX	DRN	Thu, Apr 5, 2018	17.35	17.35	16.83	17.28
2195	AMEX	DRN	Wed, Apr 4, 2018	16.58	17.47	16.39	17.33
2194	AMEX	DRN	Tue, Apr 3, 2018	16.38	16.99	16.06	16.77
2193	AMEX	DRN	Mon, Apr 2, 2018	16.89	17.11	16.00	16.35
2192	AMEX	DRN	Thu, Mar 29, 2018	17.17	17.32	16.80	17.04
2191	AMEX	DRN	Wed, Mar 28, 2018	15.79	17.12	15.79	17.02
2190	AMEX	DRN	Tue, Mar 27, 2018	15.60	16.43	15.17	15.82
2189	AMEX	DRN	Mon, Mar 26, 2018	15.42	15.74	15.21	15.66
2188	AMEX	DRN	Fri, Mar 23, 2018	16.10	16.12	15.06	15.17
2187	AMEX	DRN	Thu, Mar 22, 2018	16.39	16.90	16.05	16.05
2186	AMEX	DRN	Wed, Mar 21, 2018	16.62	16.84	16.08	16.34
2185	AMEX	DRN	Tue, Mar 20, 2018	16.86	17.20	16.55	16.73
2184	AMEX	DRN	Mon, Mar 19, 2018	17.28	17.28	16.58	16.90
2183	AMEX	DRN	Fri, Mar 16, 2018	16.98	17.41	16.82	17.36
2182	AMEX	DRN	Thu, Mar 15, 2018	17.08	17.20	16.74	16.99
2181	AMEX	DRN	Wed, Mar 14, 2018	16.88	17.16	16.79	17.02
2180	AMEX	DRN	Tue, Mar 13, 2018	17.19	17.32	16.79	16.96
2179	AMEX	DRN	Mon, Mar 12, 2018	16.75	17.05	16.60	16.95
2178	AMEX	DRN	Fri, Mar 9, 2018	16.52	16.72	16.14	16.70
2177	AMEX	DRN	Thu, Mar 8, 2018	16.46	16.60	16.24	16.48
2176	AMEX	DRN	Wed, Mar 7, 2018	15.97	16.45	15.85	16.42
2175	AMEX	DRN	Tue, Mar 6, 2018	15.93	16.21	15.54	16.11
2174	AMEX	DRN	Mon, Mar 5, 2018	15.36	16.11	15.23	15.89
2173	AMEX	DRN	Fri, Mar 2, 2018	15.23	15.41	14.89	15.38
2172	AMEX	DRN	Thu, Mar 1, 2018	15.30	15.90	15.00	15.37
2171	AMEX	DRN	Wed, Feb 28, 2018	15.49	15.92	15.31	15.32
2170	AMEX	DRN	Tue, Feb 27, 2018	16.54	16.64	15.33	15.33
2169	AMEX	DRN	Mon, Feb 26, 2018	16.62	16.63	16.17	16.49
2168	AMEX	DRN	Fri, Feb 23, 2018	15.86	16.38	15.73	16.38
2167	AMEX	DRN	Thu, Feb 22, 2018	15.33	15.99	15.29	15.63
2166	AMEX	DRN	Wed, Feb 21, 2018	16.13	16.13	15.14	15.14
2165	AMEX	DRN	Tue, Feb 20, 2018	16.54	16.94	16.03	16.08
2164	AMEX	DRN	Fri, Feb 16, 2018	16.53	16.94	16.38	16.70
2163	AMEX	DRN	Thu, Feb 15, 2018	16.08	16.51	15.92	16.43
2162	AMEX	DRN	Wed, Feb 14, 2018	15.94	16.04	15.33	15.98
2161	AMEX	DRN	Tue, Feb 13, 2018	15.80	16.46	15.61	16.35
2160	AMEX	DRN	Mon, Feb 12, 2018	16.33	16.33	14.68	16.04
2159	AMEX	DRN	Fri, Feb 9, 2018	15.12	16.32	14.71	15.99
2158	AMEX	DRN	Thu, Feb 8, 2018	16.16	16.58	14.85	14.85
2157	AMEX	DRN	Wed, Feb 7, 2018	16.40	17.28	16.24	16.28
2156	AMEX	DRN	Tue, Feb 6, 2018	15.51	16.77	15.26	16.51
2155	AMEX	DRN	Mon, Feb 5, 2018	17.99	18.42	16.44	16.49
2154	AMEX	DRN	Fri, Feb 2, 2018	18.12	18.48	17.67	18.12
2153	AMEX	DRN	Thu, Feb 1, 2018	19.65	20.06	18.48	18.57
2152	AMEX	DRN	Wed, Jan 31, 2018	19.05	19.88	18.85	19.88
2151	AMEX	DRN	Tue, Jan 30, 2018	19.10	19.25	18.75	18.89
2150	AMEX	DRN	Mon, Jan 29, 2018	19.96	19.96	19.25	19.29
2149	AMEX	DRN	Fri, Jan 26, 2018	20.32	20.43	19.73	20.09
2148	AMEX	DRN	Thu, Jan 25, 2018	20.38	20.40	19.91	20.28
2147	AMEX	DRN	Wed, Jan 24, 2018	20.64	20.81	20.20	20.44
2146	AMEX	DRN	Tue, Jan 23, 2018	20.02	20.76	20.02	20.75
2145	AMEX	DRN	Mon, Jan 22, 2018	19.45	19.96	19.42	19.95
2144	AMEX	DRN	Fri, Jan 19, 2018	19.14	19.41	19.04	19.41
2143	AMEX	DRN	Thu, Jan 18, 2018	19.70	19.72	19.04	19.14
2142	AMEX	DRN	Wed, Jan 17, 2018	19.60	19.94	19.42	19.88
2141	AMEX	DRN	Tue, Jan 16, 2018	19.59	20.38	19.45	19.47
2140	AMEX	DRN	Fri, Jan 12, 2018	19.71	19.81	19.25	19.38
2139	AMEX	DRN	Thu, Jan 11, 2018	20.16	20.37	19.79	19.85
2138	AMEX	DRN	Wed, Jan 10, 2018	20.55	20.57	19.75	20.05
2137	AMEX	DRN	Tue, Jan 9, 2018	21.72	21.75	20.75	20.76
2136	AMEX	DRN	Mon, Jan 8, 2018	21.37	21.70	21.27	21.60
2135	AMEX	DRN	Fri, Jan 5, 2018	21.35	21.41	21.13	21.29
2134	AMEX	DRN	Thu, Jan 4, 2018	22.41	22.41	21.24	21.24
2133	AMEX	DRN	Wed, Jan 3, 2018	22.65	22.80	22.26	22.43
2132	AMEX	DRN	Tue, Jan 2, 2018	22.90	22.96	22.38	22.60
2131	AMEX	DRN	Fri, Dec 29, 2017	23.00	23.10	22.77	22.84
2130	AMEX	DRN	Thu, Dec 28, 2017	22.51	22.91	22.35	22.89
2129	AMEX	DRN	Wed, Dec 27, 2017	22.70	22.70	22.35	22.54
2128	AMEX	DRN	Tue, Dec 26, 2017	21.97	22.44	21.85	22.29
2127	AMEX	DRN	Fri, Dec 22, 2017	21.55	22.05	21.48	21.94
2126	AMEX	DRN	Thu, Dec 21, 2017	22.01	22.01	21.47	21.53
2125	AMEX	DRN	Wed, Dec 20, 2017	22.61	22.79	21.78	21.80
2124	AMEX	DRN	Tue, Dec 19, 2017	24.16	24.19	22.46	22.59
2123	AMEX	DRN	Mon, Dec 18, 2017	23.97	24.73	23.97	24.09
2122	AMEX	DRN	Fri, Dec 15, 2017	23.52	23.96	23.52	23.86
2121	AMEX	DRN	Thu, Dec 14, 2017	23.46	23.64	23.07	23.41
2120	AMEX	DRN	Wed, Dec 13, 2017	23.40	23.71	23.30	23.45
2119	AMEX	DRN	Tue, Dec 12, 2017	23.05	23.50	22.75	23.31
2118	AMEX	DRN	Mon, Dec 11, 2017	23.09	23.09	22.86	22.97
2117	AMEX	DRN	Fri, Dec 8, 2017	22.82	23.09	22.60	23.01
2116	AMEX	DRN	Thu, Dec 7, 2017	22.47	22.73	22.28	22.64
2115	AMEX	DRN	Wed, Dec 6, 2017	22.63	22.79	22.18	22.49
2114	AMEX	DRN	Tue, Dec 5, 2017	23.03	23.09	22.54	22.54
2113	AMEX	DRN	Mon, Dec 4, 2017	23.56	23.87	23.10	23.11
2112	AMEX	DRN	Fri, Dec 1, 2017	23.42	23.74	22.95	23.52
2111	AMEX	DRN	Thu, Nov 30, 2017	23.23	23.54	23.13	23.35
2110	AMEX	DRN	Wed, Nov 29, 2017	23.06	23.38	22.80	23.22
2109	AMEX	DRN	Tue, Nov 28, 2017	23.58	23.58	22.83	23.17
2108	AMEX	DRN	Mon, Nov 27, 2017	23.81	23.81	23.47	23.47
2107	AMEX	DRN	Fri, Nov 24, 2017	23.67	23.97	23.67	23.79
2106	AMEX	DRN	Wed, Nov 22, 2017	23.83	23.97	23.55	23.72
2105	AMEX	DRN	Tue, Nov 21, 2017	23.52	23.93	23.44	23.89
2104	AMEX	DRN	Mon, Nov 20, 2017	23.58	23.68	23.27	23.36
2103	AMEX	DRN	Fri, Nov 17, 2017	23.92	23.92	23.50	23.59
2102	AMEX	DRN	Thu, Nov 16, 2017	23.23	23.96	23.18	23.88
2101	AMEX	DRN	Wed, Nov 15, 2017	23.93	24.08	23.28	23.33
2100	AMEX	DRN	Tue, Nov 14, 2017	24.09	24.20	23.94	24.02
2099	AMEX	DRN	Mon, Nov 13, 2017	23.89	24.25	23.79	24.19
2098	AMEX	DRN	Fri, Nov 10, 2017	23.50	24.06	23.37	23.82
2097	AMEX	DRN	Thu, Nov 9, 2017	23.35	24.19	23.22	23.75
2096	AMEX	DRN	Wed, Nov 8, 2017	23.39	23.76	23.39	23.69
2095	AMEX	DRN	Tue, Nov 7, 2017	22.89	23.58	22.85	23.38
2094	AMEX	DRN	Mon, Nov 6, 2017	22.36	23.00	22.36	22.81
2093	AMEX	DRN	Fri, Nov 3, 2017	22.29	22.60	21.92	22.38
2092	AMEX	DRN	Thu, Nov 2, 2017	22.08	22.81	22.08	22.52
2091	AMEX	DRN	Wed, Nov 1, 2017	21.88	22.14	21.71	21.99
2090	AMEX	DRN	Tue, Oct 31, 2017	21.73	21.73	21.14	21.68
2089	AMEX	DRN	Mon, Oct 30, 2017	21.86	21.95	21.58	21.69
2088	AMEX	DRN	Fri, Oct 27, 2017	21.44	21.90	21.06	21.74
2087	AMEX	DRN	Thu, Oct 26, 2017	22.26	22.40	21.25	21.49
2086	AMEX	DRN	Wed, Oct 25, 2017	22.14	22.19	21.56	22.01
2085	AMEX	DRN	Tue, Oct 24, 2017	22.57	22.65	21.96	22.22
2084	AMEX	DRN	Mon, Oct 23, 2017	22.85	23.02	22.53	22.63
2083	AMEX	DRN	Fri, Oct 20, 2017	23.08	23.18	22.63	22.87
2082	AMEX	DRN	Thu, Oct 19, 2017	23.44	23.55	23.05	23.26
2081	AMEX	DRN	Wed, Oct 18, 2017	23.41	23.70	23.37	23.48
2080	AMEX	DRN	Tue, Oct 17, 2017	23.51	23.58	23.28	23.54
2079	AMEX	DRN	Mon, Oct 16, 2017	23.76	23.96	23.43	23.47
2078	AMEX	DRN	Fri, Oct 13, 2017	23.81	24.00	23.48	23.79
2077	AMEX	DRN	Thu, Oct 12, 2017	23.23	23.65	23.13	23.63
2076	AMEX	DRN	Wed, Oct 11, 2017	23.02	23.40	23.02	23.26
2075	AMEX	DRN	Tue, Oct 10, 2017	23.00	23.46	22.79	22.97
2074	AMEX	DRN	Mon, Oct 9, 2017	22.65	22.95	22.65	22.80
2073	AMEX	DRN	Fri, Oct 6, 2017	22.59	22.68	22.05	22.65
2072	AMEX	DRN	Thu, Oct 5, 2017	22.71	23.18	22.71	22.88
2071	AMEX	DRN	Wed, Oct 4, 2017	22.29	22.65	22.16	22.65
2070	AMEX	DRN	Tue, Oct 3, 2017	22.25	22.40	22.14	22.28
2069	AMEX	DRN	Mon, Oct 2, 2017	22.53	22.64	22.29	22.40
2068	AMEX	DRN	Fri, Sep 29, 2017	22.43	22.53	22.11	22.47
2067	AMEX	DRN	Thu, Sep 28, 2017	21.80	22.43	21.80	22.39
2066	AMEX	DRN	Wed, Sep 27, 2017	22.38	22.48	21.69	21.95
2065	AMEX	DRN	Tue, Sep 26, 2017	22.52	22.74	22.41	22.56
2064	AMEX	DRN	Mon, Sep 25, 2017	22.18	22.68	22.16	22.41
2063	AMEX	DRN	Fri, Sep 22, 2017	22.69	22.73	22.00	22.05
2062	AMEX	DRN	Thu, Sep 21, 2017	22.52	23.03	22.52	22.53
2061	AMEX	DRN	Wed, Sep 20, 2017	22.92	23.09	22.36	22.64
2060	AMEX	DRN	Tue, Sep 19, 2017	23.50	23.50	22.77	22.83
2059	AMEX	DRN	Mon, Sep 18, 2017	23.53	23.77	23.06	23.30
2058	AMEX	DRN	Fri, Sep 15, 2017	23.49	23.69	23.07	23.65
2057	AMEX	DRN	Thu, Sep 14, 2017	22.96	23.55	22.81	23.53
2056	AMEX	DRN	Wed, Sep 13, 2017	23.21	23.21	22.75	22.96
2055	AMEX	DRN	Tue, Sep 12, 2017	24.04	24.08	22.88	23.15
2054	AMEX	DRN	Mon, Sep 11, 2017	23.58	24.09	23.58	23.97
2053	AMEX	DRN	Fri, Sep 8, 2017	23.21	23.60	23.00	23.38
2052	AMEX	DRN	Thu, Sep 7, 2017	22.96	23.41	22.95	23.30
2051	AMEX	DRN	Wed, Sep 6, 2017	22.98	23.32	22.85	22.86
2050	AMEX	DRN	Tue, Sep 5, 2017	22.96	23.18	22.38	22.71
2049	AMEX	DRN	Fri, Sep 1, 2017	22.67	23.17	22.67	22.91
2048	AMEX	DRN	Thu, Aug 31, 2017	22.31	22.85	22.31	22.67
2047	AMEX	DRN	Wed, Aug 30, 2017	21.92	22.31	21.61	22.29
2046	AMEX	DRN	Tue, Aug 29, 2017	21.95	22.16	21.89	21.93
2045	AMEX	DRN	Mon, Aug 28, 2017	22.49	22.56	21.80	22.03
2044	AMEX	DRN	Fri, Aug 25, 2017	22.32	22.75	22.14	22.52
2043	AMEX	DRN	Thu, Aug 24, 2017	22.42	22.90	22.18	22.22
2042	AMEX	DRN	Wed, Aug 23, 2017	21.87	22.50	21.69	22.41
2041	AMEX	DRN	Tue, Aug 22, 2017	21.99	22.11	21.65	21.77
2040	AMEX	DRN	Mon, Aug 21, 2017	21.29	22.04	21.22	21.93
2039	AMEX	DRN	Fri, Aug 18, 2017	21.83	21.83	21.10	21.27
2038	AMEX	DRN	Thu, Aug 17, 2017	22.19	22.53	21.91	21.92
2037	AMEX	DRN	Wed, Aug 16, 2017	22.16	22.56	22.16	22.34
2036	AMEX	DRN	Tue, Aug 15, 2017	22.20	22.20	21.67	22.10
2035	AMEX	DRN	Mon, Aug 14, 2017	21.53	22.42	21.40	22.33
2034	AMEX	DRN	Fri, Aug 11, 2017	21.68	21.68	20.96	21.27
2033	AMEX	DRN	Thu, Aug 10, 2017	22.03	22.03	21.67	21.68
2032	AMEX	DRN	Wed, Aug 9, 2017	22.31	22.42	22.00	22.12
2031	AMEX	DRN	Tue, Aug 8, 2017	22.69	22.72	22.20	22.40
2030	AMEX	DRN	Mon, Aug 7, 2017	22.74	22.86	22.58	22.69
2029	AMEX	DRN	Fri, Aug 4, 2017	22.53	22.86	22.44	22.72
2028	AMEX	DRN	Thu, Aug 3, 2017	22.68	22.84	22.25	22.53
2027	AMEX	DRN	Wed, Aug 2, 2017	23.20	23.20	22.47	22.70
2026	AMEX	DRN	Tue, Aug 1, 2017	23.10	23.55	22.80	23.36
2025	AMEX	DRN	Mon, Jul 31, 2017	23.03	23.08	22.47	22.99
2024	AMEX	DRN	Fri, Jul 28, 2017	23.10	23.30	22.80	22.95
2023	AMEX	DRN	Thu, Jul 27, 2017	22.92	23.40	22.42	23.16
2022	AMEX	DRN	Wed, Jul 26, 2017	22.62	23.26	22.59	23.05
2021	AMEX	DRN	Tue, Jul 25, 2017	22.45	22.62	22.08	22.61
2020	AMEX	DRN	Mon, Jul 24, 2017	22.65	22.65	22.25	22.56
2019	AMEX	DRN	Fri, Jul 21, 2017	22.72	22.76	22.29	22.65
2018	AMEX	DRN	Thu, Jul 20, 2017	23.16	23.16	22.65	22.69
2017	AMEX	DRN	Wed, Jul 19, 2017	22.51	23.06	22.43	23.06
2016	AMEX	DRN	Tue, Jul 18, 2017	22.63	22.75	22.29	22.54
2015	AMEX	DRN	Mon, Jul 17, 2017	22.24	22.75	22.04	22.63
2014	AMEX	DRN	Fri, Jul 14, 2017	21.75	22.22	21.75	22.12
2013	AMEX	DRN	Thu, Jul 13, 2017	21.60	21.64	21.22	21.49
2012	AMEX	DRN	Wed, Jul 12, 2017	21.25	21.73	21.21	21.39
2011	AMEX	DRN	Tue, Jul 11, 2017	20.80	20.80	20.20	20.66
2010	AMEX	DRN	Mon, Jul 10, 2017	21.38	21.50	20.67	20.70
2009	AMEX	DRN	Fri, Jul 7, 2017	21.17	21.46	20.90	21.36
2008	AMEX	DRN	Thu, Jul 6, 2017	21.86	21.97	20.88	21.02
2007	AMEX	DRN	Wed, Jul 5, 2017	23.16	23.16	22.10	22.22
2006	AMEX	DRN	Mon, Jul 3, 2017	22.58	23.30	22.50	23.19
2005	AMEX	DRN	Fri, Jun 30, 2017	22.56	22.87	22.15	22.33
2004	AMEX	DRN	Thu, Jun 29, 2017	22.88	22.88	22.26	22.36
2003	AMEX	DRN	Wed, Jun 28, 2017	23.00	23.44	23.00	23.11
2002	AMEX	DRN	Tue, Jun 27, 2017	23.37	23.66	22.95	22.99
2001	AMEX	DRN	Mon, Jun 26, 2017	23.30	23.86	23.29	23.59
2000	AMEX	DRN	Fri, Jun 23, 2017	22.87	23.52	22.82	23.10
1999	AMEX	DRN	Thu, Jun 22, 2017	22.53	23.03	22.49	22.89
1998	AMEX	DRN	Wed, Jun 21, 2017	23.10	23.12	22.41	22.82
1997	AMEX	DRN	Tue, Jun 20, 2017	23.06	23.36	22.44	23.01
1996	AMEX	DRN	Mon, Jun 19, 2017	23.10	23.15	22.80	23.13
1995	AMEX	DRN	Fri, Jun 16, 2017	23.36	23.36	22.84	23.10
1994	AMEX	DRN	Thu, Jun 15, 2017	22.83	23.50	22.64	23.34
1993	AMEX	DRN	Wed, Jun 14, 2017	23.23	23.44	22.76	23.02
1992	AMEX	DRN	Tue, Jun 13, 2017	22.70	22.92	22.43	22.87
1991	AMEX	DRN	Mon, Jun 12, 2017	22.13	22.72	22.13	22.70
1990	AMEX	DRN	Fri, Jun 9, 2017	21.55	22.33	21.55	22.13
1989	AMEX	DRN	Thu, Jun 8, 2017	21.67	21.76	21.12	21.70
1988	AMEX	DRN	Wed, Jun 7, 2017	21.53	21.94	21.44	21.84
1987	AMEX	DRN	Tue, Jun 6, 2017	21.68	21.77	21.31	21.41
1986	AMEX	DRN	Mon, Jun 5, 2017	21.80	21.91	21.40	21.73
1985	AMEX	DRN	Fri, Jun 2, 2017	21.64	22.14	21.56	21.99
1984	AMEX	DRN	Thu, Jun 1, 2017	20.89	21.40	20.75	21.34
1983	AMEX	DRN	Wed, May 31, 2017	21.00	21.25	20.78	21.04
1982	AMEX	DRN	Tue, May 30, 2017	21.36	21.41	20.99	21.00
1981	AMEX	DRN	Fri, May 26, 2017	21.89	21.90	21.19	21.36
1980	AMEX	DRN	Thu, May 25, 2017	21.97	22.17	21.75	21.87
1979	AMEX	DRN	Wed, May 24, 2017	21.38	21.90	21.38	21.87
1978	AMEX	DRN	Tue, May 23, 2017	21.38	21.68	21.35	21.39
1977	AMEX	DRN	Mon, May 22, 2017	21.28	21.52	21.10	21.29
1976	AMEX	DRN	Fri, May 19, 2017	20.82	21.42	20.44	21.08
1975	AMEX	DRN	Thu, May 18, 2017	20.40	20.87	19.95	20.74
1974	AMEX	DRN	Wed, May 17, 2017	20.10	20.63	20.00	20.38
1973	AMEX	DRN	Tue, May 16, 2017	20.81	20.81	19.97	20.15
1972	AMEX	DRN	Mon, May 15, 2017	20.45	21.06	20.45	20.58
1971	AMEX	DRN	Fri, May 12, 2017	20.75	20.76	20.36	20.39
1970	AMEX	DRN	Thu, May 11, 2017	20.82	20.82	20.11	20.66
1969	AMEX	DRN	Wed, May 10, 2017	20.43	21.18	20.33	20.96
1968	AMEX	DRN	Tue, May 9, 2017	20.88	20.88	20.25	20.49
1967	AMEX	DRN	Mon, May 8, 2017	21.38	21.40	20.47	20.81
1966	AMEX	DRN	Fri, May 5, 2017	20.84	21.26	20.80	21.25
1965	AMEX	DRN	Thu, May 4, 2017	20.75	20.80	19.99	20.70
1964	AMEX	DRN	Wed, May 3, 2017	21.86	21.90	20.80	21.03
1963	AMEX	DRN	Tue, May 2, 2017	22.07	22.22	21.68	21.88
1962	AMEX	DRN	Mon, May 1, 2017	21.76	22.20	21.35	22.02
1961	AMEX	DRN	Fri, Apr 28, 2017	22.25	22.25	21.40	21.60
1960	AMEX	DRN	Thu, Apr 27, 2017	22.55	22.76	22.19	22.31
1959	AMEX	DRN	Wed, Apr 26, 2017	23.04	23.10	22.34	22.49
1958	AMEX	DRN	Tue, Apr 25, 2017	22.72	23.10	22.61	23.10
1957	AMEX	DRN	Mon, Apr 24, 2017	23.66	23.83	22.10	22.72
1956	AMEX	DRN	Fri, Apr 21, 2017	23.72	23.76	23.41	23.48
1955	AMEX	DRN	Thu, Apr 20, 2017	23.77	23.82	23.27	23.79
1954	AMEX	DRN	Wed, Apr 19, 2017	23.82	24.04	23.66	23.76
1953	AMEX	DRN	Tue, Apr 18, 2017	23.75	23.94	23.59	23.88
1952	AMEX	DRN	Mon, Apr 17, 2017	23.04	23.70	23.04	23.70
1951	AMEX	DRN	Thu, Apr 13, 2017	23.01	23.16	22.79	22.86
1950	AMEX	DRN	Wed, Apr 12, 2017	23.20	23.39	22.90	23.04
1949	AMEX	DRN	Tue, Apr 11, 2017	22.74	23.27	22.67	23.16
1948	AMEX	DRN	Mon, Apr 10, 2017	22.28	22.79	22.15	22.70
1947	AMEX	DRN	Fri, Apr 7, 2017	22.32	22.54	22.12	22.27
1946	AMEX	DRN	Thu, Apr 6, 2017	21.68	22.28	21.43	22.19
1945	AMEX	DRN	Wed, Apr 5, 2017	21.78	22.20	21.76	21.81
1944	AMEX	DRN	Tue, Apr 4, 2017	21.72	22.17	21.64	21.75
1943	AMEX	DRN	Mon, Apr 3, 2017	21.39	21.85	21.37	21.75
1942	AMEX	DRN	Fri, Mar 31, 2017	21.23	21.79	21.17	21.59
1941	AMEX	DRN	Thu, Mar 30, 2017	21.03	21.29	20.56	21.21
1940	AMEX	DRN	Wed, Mar 29, 2017	20.75	21.08	20.54	21.08
1939	AMEX	DRN	Tue, Mar 28, 2017	20.57	20.80	20.04	20.74
1938	AMEX	DRN	Mon, Mar 27, 2017	20.97	21.19	20.28	20.48
1937	AMEX	DRN	Fri, Mar 24, 2017	21.19	21.46	20.98	21.06
1936	AMEX	DRN	Thu, Mar 23, 2017	20.79	21.60	20.57	21.11
1935	AMEX	DRN	Wed, Mar 22, 2017	20.72	20.78	20.04	20.67
1934	AMEX	DRN	Tue, Mar 21, 2017	21.06	21.23	20.60	20.69
1933	AMEX	DRN	Mon, Mar 20, 2017	21.04	21.24	20.81	20.91
1932	AMEX	DRN	Fri, Mar 17, 2017	20.94	21.21	20.72	21.01
1931	AMEX	DRN	Thu, Mar 16, 2017	20.80	21.16	20.64	20.75
1930	AMEX	DRN	Wed, Mar 15, 2017	19.89	21.17	19.83	20.87
1929	AMEX	DRN	Tue, Mar 14, 2017	19.59	19.80	19.36	19.67
1928	AMEX	DRN	Mon, Mar 13, 2017	19.69	20.05	19.52	19.72
1927	AMEX	DRN	Fri, Mar 10, 2017	20.09	20.45	19.25	19.56
1926	AMEX	DRN	Thu, Mar 9, 2017	20.54	20.91	19.64	19.76
1925	AMEX	DRN	Wed, Mar 8, 2017	21.55	21.58	20.66	20.70
1924	AMEX	DRN	Tue, Mar 7, 2017	22.11	22.15	21.59	21.87
1923	AMEX	DRN	Mon, Mar 6, 2017	22.36	22.42	21.90	22.22
1922	AMEX	DRN	Fri, Mar 3, 2017	22.77	22.78	21.85	22.52
1921	AMEX	DRN	Thu, Mar 2, 2017	23.04	23.11	22.55	22.78
1920	AMEX	DRN	Wed, Mar 1, 2017	23.20	23.56	22.90	23.18
1919	AMEX	DRN	Tue, Feb 28, 2017	23.92	23.92	23.21	23.41
1918	AMEX	DRN	Mon, Feb 27, 2017	23.49	24.13	23.45	23.86
1917	AMEX	DRN	Fri, Feb 24, 2017	23.03	23.53	22.82	23.48
1916	AMEX	DRN	Thu, Feb 23, 2017	23.08	23.24	22.57	23.18
1915	AMEX	DRN	Wed, Feb 22, 2017	23.01	23.38	22.50	22.85
1914	AMEX	DRN	Tue, Feb 21, 2017	22.09	23.13	22.06	23.03
1913	AMEX	DRN	Fri, Feb 17, 2017	22.18	22.33	21.67	22.19
1912	AMEX	DRN	Thu, Feb 16, 2017	21.79	22.55	21.79	22.08
1911	AMEX	DRN	Wed, Feb 15, 2017	21.54	21.83	21.17	21.72
1910	AMEX	DRN	Tue, Feb 14, 2017	22.17	22.18	21.44	21.95
1909	AMEX	DRN	Mon, Feb 13, 2017	22.33	22.59	21.91	22.30
1908	AMEX	DRN	Fri, Feb 10, 2017	21.72	22.32	21.70	22.28
1907	AMEX	DRN	Thu, Feb 9, 2017	21.69	21.94	21.59	21.82
1906	AMEX	DRN	Wed, Feb 8, 2017	21.28	21.80	21.16	21.67
1905	AMEX	DRN	Tue, Feb 7, 2017	21.41	21.66	21.09	21.17
1904	AMEX	DRN	Mon, Feb 6, 2017	21.63	21.69	21.27	21.38
1903	AMEX	DRN	Fri, Feb 3, 2017	21.61	21.84	21.27	21.49
1902	AMEX	DRN	Thu, Feb 2, 2017	20.57	21.23	20.44	21.16
1901	AMEX	DRN	Wed, Feb 1, 2017	21.11	21.60	20.40	20.46
1900	AMEX	DRN	Tue, Jan 31, 2017	20.78	21.63	20.78	21.23
1899	AMEX	DRN	Mon, Jan 30, 2017	21.16	21.16	20.60	20.78
1898	AMEX	DRN	Fri, Jan 27, 2017	21.93	21.94	20.95	21.18
1897	AMEX	DRN	Thu, Jan 26, 2017	22.00	22.27	21.75	21.82
1896	AMEX	DRN	Wed, Jan 25, 2017	22.27	22.62	21.77	21.96
1895	AMEX	DRN	Tue, Jan 24, 2017	22.45	22.68	22.14	22.42
1894	AMEX	DRN	Mon, Jan 23, 2017	21.95	22.49	21.72	22.40
1893	AMEX	DRN	Fri, Jan 20, 2017	21.32	21.87	21.32	21.85
1892	AMEX	DRN	Thu, Jan 19, 2017	21.87	21.87	21.23	21.39
1891	AMEX	DRN	Wed, Jan 18, 2017	21.86	22.28	21.81	22.05
1890	AMEX	DRN	Tue, Jan 17, 2017	21.55	22.01	21.55	21.97
1889	AMEX	DRN	Fri, Jan 13, 2017	21.57	21.77	21.30	21.47
1888	AMEX	DRN	Thu, Jan 12, 2017	21.34	21.60	20.70	21.58
1887	AMEX	DRN	Wed, Jan 11, 2017	21.61	21.73	21.18	21.23
1886	AMEX	DRN	Tue, Jan 10, 2017	22.31	22.31	21.61	21.64
1885	AMEX	DRN	Mon, Jan 9, 2017	22.91	22.95	22.19	22.22
1884	AMEX	DRN	Fri, Jan 6, 2017	22.53	23.14	22.43	22.84
1883	AMEX	DRN	Thu, Jan 5, 2017	22.39	22.90	21.71	22.84
1882	AMEX	DRN	Wed, Jan 4, 2017	21.64	22.72	21.64	22.59
1881	AMEX	DRN	Tue, Jan 3, 2017	21.76	21.81	21.19	21.64
1880	AMEX	DRN	Fri, Dec 30, 2016	20.77	21.57	20.62	21.43
1879	AMEX	DRN	Thu, Dec 29, 2016	20.16	20.83	19.93	20.65
1878	AMEX	DRN	Wed, Dec 28, 2016	20.22	20.43	19.75	19.93
1877	AMEX	DRN	Tue, Dec 27, 2016	20.27	20.53	20.03	20.31
1876	AMEX	DRN	Fri, Dec 23, 2016	20.09	20.28	19.96	20.22
1875	AMEX	DRN	Thu, Dec 22, 2016	20.11	20.22	19.50	20.06
1874	AMEX	DRN	Wed, Dec 21, 2016	21.04	21.50	20.13	20.15
1873	AMEX	DRN	Tue, Dec 20, 2016	20.82	21.35	20.72	21.06
1872	AMEX	DRN	Mon, Dec 19, 2016	20.59	21.21	20.43	20.98
1871	AMEX	DRN	Fri, Dec 16, 2016	19.48	20.69	19.45	20.34
1870	AMEX	DRN	Thu, Dec 15, 2016	19.69	20.18	19.25	19.41
1869	AMEX	DRN	Wed, Dec 14, 2016	21.16	21.28	19.68	19.78
1868	AMEX	DRN	Tue, Dec 13, 2016	21.47	21.57	20.73	21.19
1867	AMEX	DRN	Mon, Dec 12, 2016	20.65	21.24	20.51	21.21
1866	AMEX	DRN	Fri, Dec 9, 2016	20.50	21.40	20.50	20.78
1865	AMEX	DRN	Thu, Dec 8, 2016	20.21	21.05	19.92	20.86
1864	AMEX	DRN	Wed, Dec 7, 2016	19.38	20.54	19.38	20.46
1863	AMEX	DRN	Tue, Dec 6, 2016	19.07	19.54	18.88	19.30
1862	AMEX	DRN	Mon, Dec 5, 2016	18.54	19.00	18.35	18.97
1861	AMEX	DRN	Fri, Dec 2, 2016	18.15	19.04	18.15	18.53
1860	AMEX	DRN	Thu, Dec 1, 2016	18.45	18.69	17.70	17.99
1859	AMEX	DRN	Wed, Nov 30, 2016	18.99	19.28	18.57	18.86
1858	AMEX	DRN	Tue, Nov 29, 2016	19.00	19.76	19.00	19.49
1857	AMEX	DRN	Mon, Nov 28, 2016	18.73	19.31	18.71	18.98
1856	AMEX	DRN	Fri, Nov 25, 2016	18.42	19.00	18.38	18.67
1855	AMEX	DRN	Wed, Nov 23, 2016	18.07	18.42	17.91	18.40
1854	AMEX	DRN	Tue, Nov 22, 2016	17.76	18.65	17.76	18.61
1853	AMEX	DRN	Mon, Nov 21, 2016	17.89	18.40	17.64	17.68
1852	AMEX	DRN	Fri, Nov 18, 2016	17.71	17.95	17.54	17.80
1851	AMEX	DRN	Thu, Nov 17, 2016	18.17	18.61	17.65	17.71
1850	AMEX	DRN	Wed, Nov 16, 2016	18.28	18.61	17.88	18.28
1849	AMEX	DRN	Tue, Nov 15, 2016	19.11	19.57	18.05	18.45
1848	AMEX	DRN	Mon, Nov 14, 2016	17.57	19.06	17.33	18.91
1847	AMEX	DRN	Fri, Nov 11, 2016	17.30	18.30	17.30	17.67
1846	AMEX	DRN	Thu, Nov 10, 2016	18.16	18.17	16.63	17.33
1845	AMEX	DRN	Wed, Nov 9, 2016	17.73	18.69	17.15	18.25
1844	AMEX	DRN	Tue, Nov 8, 2016	18.87	19.31	18.69	19.14
1843	AMEX	DRN	Mon, Nov 7, 2016	18.40	18.87	18.39	18.83
1842	AMEX	DRN	Fri, Nov 4, 2016	17.57	18.08	17.39	17.93
1841	AMEX	DRN	Thu, Nov 3, 2016	17.99	18.01	17.49	17.54
1840	AMEX	DRN	Wed, Nov 2, 2016	18.77	18.79	17.90	17.91
1839	AMEX	DRN	Tue, Nov 1, 2016	19.84	19.84	18.54	18.73
1838	AMEX	DRN	Mon, Oct 31, 2016	19.29	20.14	19.21	20.08
1837	AMEX	DRN	Fri, Oct 28, 2016	19.05	19.61	18.91	19.12
1836	AMEX	DRN	Thu, Oct 27, 2016	20.40	20.57	18.83	18.97
1835	AMEX	DRN	Wed, Oct 26, 2016	21.22	21.22	20.17	20.61
1834	AMEX	DRN	Tue, Oct 25, 2016	21.45	21.53	21.12	21.44
1833	AMEX	DRN	Mon, Oct 24, 2016	21.67	22.22	21.33	21.59
1832	AMEX	DRN	Fri, Oct 21, 2016	21.41	21.58	21.15	21.44
1831	AMEX	DRN	Thu, Oct 20, 2016	21.74	22.10	21.31	21.68
1830	AMEX	DRN	Wed, Oct 19, 2016	21.74	21.91	21.34	21.82
1829	AMEX	DRN	Tue, Oct 18, 2016	21.70	22.05	21.49	21.68
1828	AMEX	DRN	Mon, Oct 17, 2016	21.10	21.66	21.10	21.26
1827	AMEX	DRN	Fri, Oct 14, 2016	21.33	21.81	21.03	21.15
1826	AMEX	DRN	Thu, Oct 13, 2016	20.73	21.53	20.54	21.44
1825	AMEX	DRN	Wed, Oct 12, 2016	20.27	21.03	20.24	20.95
1824	AMEX	DRN	Tue, Oct 11, 2016	20.68	20.91	20.10	20.29
1823	AMEX	DRN	Mon, Oct 10, 2016	20.59	21.10	20.59	20.87
1822	AMEX	DRN	Fri, Oct 7, 2016	20.96	21.57	20.20	20.49
1821	AMEX	DRN	Thu, Oct 6, 2016	20.33	21.03	19.75	20.59
1820	AMEX	DRN	Wed, Oct 5, 2016	22.12	22.36	20.51	20.57
1819	AMEX	DRN	Tue, Oct 4, 2016	22.77	22.79	21.49	21.92
1818	AMEX	DRN	Mon, Oct 3, 2016	23.66	23.81	22.71	22.87
1817	AMEX	DRN	Fri, Sep 30, 2016	24.91	25.41	24.19	24.20
1816	AMEX	DRN	Thu, Sep 29, 2016	25.37	25.50	24.48	24.73
1815	AMEX	DRN	Wed, Sep 28, 2016	25.06	25.79	25.06	25.75
1814	AMEX	DRN	Tue, Sep 27, 2016	26.14	26.14	25.01	25.13
1813	AMEX	DRN	Mon, Sep 26, 2016	25.61	26.13	25.38	25.92
1812	AMEX	DRN	Fri, Sep 23, 2016	25.33	26.00	24.76	25.71
1811	AMEX	DRN	Thu, Sep 22, 2016	24.82	25.61	24.82	25.50
1810	AMEX	DRN	Wed, Sep 21, 2016	23.46	24.35	22.52	24.25
1809	AMEX	DRN	Tue, Sep 20, 2016	23.79	23.83	23.37	23.37
1808	AMEX	DRN	Mon, Sep 19, 2016	23.05	23.53	23.05	23.46
1807	AMEX	DRN	Fri, Sep 16, 2016	22.73	22.90	22.39	22.86
1806	AMEX	DRN	Thu, Sep 15, 2016	22.48	22.91	22.20	22.82
1805	AMEX	DRN	Wed, Sep 14, 2016	22.49	22.90	22.33	22.57
1804	AMEX	DRN	Tue, Sep 13, 2016	23.77	23.77	22.21	22.35
1803	AMEX	DRN	Mon, Sep 12, 2016	23.25	24.48	23.03	24.19
1802	AMEX	DRN	Fri, Sep 9, 2016	25.74	25.74	23.40	23.40
1801	AMEX	DRN	Thu, Sep 8, 2016	27.21	27.21	26.43	26.49
1800	AMEX	DRN	Wed, Sep 7, 2016	26.92	27.56	26.71	27.55
1799	AMEX	DRN	Tue, Sep 6, 2016	26.73	27.02	26.10	27.02
1798	AMEX	DRN	Fri, Sep 2, 2016	26.21	27.36	26.13	26.45
1797	AMEX	DRN	Thu, Sep 1, 2016	25.92	26.00	25.40	25.76
1796	AMEX	DRN	Wed, Aug 31, 2016	25.91	26.22	25.54	25.98
1795	AMEX	DRN	Tue, Aug 30, 2016	26.19	26.37	25.24	25.87
1794	AMEX	DRN	Mon, Aug 29, 2016	25.44	26.24	25.44	26.05
1793	AMEX	DRN	Fri, Aug 26, 2016	26.09	26.66	24.79	25.29
1792	AMEX	DRN	Thu, Aug 25, 2016	25.84	26.55	25.73	26.06
1791	AMEX	DRN	Wed, Aug 24, 2016	104.68	104.68	101.20	25.66
1790	AMEX	DRN	Tue, Aug 23, 2016	104.16	105.73	103.26	104.34
1789	AMEX	DRN	Mon, Aug 22, 2016	102.63	104.29	102.63	104.08
1788	AMEX	DRN	Fri, Aug 19, 2016	103.58	104.18	101.69	102.50
1787	AMEX	DRN	Thu, Aug 18, 2016	105.45	106.43	103.25	104.40
1786	AMEX	DRN	Wed, Aug 17, 2016	104.69	105.88	101.96	105.70
1785	AMEX	DRN	Tue, Aug 16, 2016	107.73	107.73	103.99	104.40
1784	AMEX	DRN	Mon, Aug 15, 2016	109.22	110.27	108.13	108.21
1783	AMEX	DRN	Fri, Aug 12, 2016	107.59	111.60	107.59	108.50
1782	AMEX	DRN	Thu, Aug 11, 2016	110.37	110.37	105.50	107.22
1781	AMEX	DRN	Wed, Aug 10, 2016	112.24	112.24	109.96	110.86
1780	AMEX	DRN	Tue, Aug 9, 2016	109.34	111.34	107.75	111.30
1779	AMEX	DRN	Mon, Aug 8, 2016	109.13	111.00	108.37	109.50
1778	AMEX	DRN	Fri, Aug 5, 2016	109.03	109.96	108.10	109.17
1777	AMEX	DRN	Thu, Aug 4, 2016	110.72	110.78	108.46	109.07
1776	AMEX	DRN	Wed, Aug 3, 2016	112.00	112.26	108.74	110.28
1775	AMEX	DRN	Tue, Aug 2, 2016	116.76	117.40	111.70	112.19
1774	AMEX	DRN	Mon, Aug 1, 2016	116.76	118.25	116.47	117.88
1773	AMEX	DRN	Fri, Jul 29, 2016	112.77	118.72	112.41	117.12
1772	AMEX	DRN	Thu, Jul 28, 2016	109.43	113.96	108.67	112.83
1771	AMEX	DRN	Wed, Jul 27, 2016	112.37	112.37	107.28	109.68
1770	AMEX	DRN	Tue, Jul 26, 2016	114.49	114.49	111.57	112.60
1769	AMEX	DRN	Mon, Jul 25, 2016	114.14	116.10	113.00	114.27
1768	AMEX	DRN	Fri, Jul 22, 2016	111.59	115.75	111.41	114.73
1767	AMEX	DRN	Thu, Jul 21, 2016	110.01	111.80	109.12	111.76
1766	AMEX	DRN	Wed, Jul 20, 2016	111.80	111.80	110.20	111.11
1765	AMEX	DRN	Tue, Jul 19, 2016	109.57	111.21	108.08	111.16
1764	AMEX	DRN	Mon, Jul 18, 2016	109.23	109.71	108.60	109.50
1763	AMEX	DRN	Fri, Jul 15, 2016	108.20	108.75	106.52	108.75
1762	AMEX	DRN	Thu, Jul 14, 2016	110.68	111.09	107.80	108.63
1761	AMEX	DRN	Wed, Jul 13, 2016	110.77	111.65	109.13	111.61
1760	AMEX	DRN	Tue, Jul 12, 2016	109.85	110.37	107.23	109.85
1759	AMEX	DRN	Mon, Jul 11, 2016	107.51	110.57	106.46	109.89
1758	AMEX	DRN	Fri, Jul 8, 2016	104.47	107.90	104.27	107.64
1757	AMEX	DRN	Thu, Jul 7, 2016	105.70	106.30	101.13	102.67
1756	AMEX	DRN	Wed, Jul 6, 2016	106.85	106.85	104.63	106.07
1755	AMEX	DRN	Tue, Jul 5, 2016	104.25	107.40	104.11	107.34
1754	AMEX	DRN	Fri, Jul 1, 2016	104.72	106.22	103.03	104.17
1753	AMEX	DRN	Thu, Jun 30, 2016	100.96	103.90	99.05	103.87
1752	AMEX	DRN	Wed, Jun 29, 2016	98.47	101.10	98.47	100.83
1751	AMEX	DRN	Tue, Jun 28, 2016	92.50	97.19	92.50	97.11
1750	AMEX	DRN	Mon, Jun 27, 2016	89.94	91.69	87.82	91.35
1749	AMEX	DRN	Fri, Jun 24, 2016	88.81	94.11	87.12	91.32
1748	AMEX	DRN	Thu, Jun 23, 2016	93.46	94.81	93.39	93.91
1747	AMEX	DRN	Wed, Jun 22, 2016	93.01	93.50	91.61	92.45
1746	AMEX	DRN	Tue, Jun 21, 2016	92.40	93.53	92.32	92.89
1745	AMEX	DRN	Mon, Jun 20, 2016	92.04	95.09	91.43	91.81
1744	AMEX	DRN	Fri, Jun 17, 2016	91.81	92.03	89.62	91.44
1743	AMEX	DRN	Thu, Jun 16, 2016	89.58	91.96	88.82	91.85
1742	AMEX	DRN	Wed, Jun 15, 2016	87.84	91.30	87.84	90.20
1741	AMEX	DRN	Tue, Jun 14, 2016	88.19	88.99	87.00	87.81
1740	AMEX	DRN	Mon, Jun 13, 2016	88.90	90.41	88.22	88.56
1739	AMEX	DRN	Fri, Jun 10, 2016	88.71	89.47	87.87	88.54
1738	AMEX	DRN	Thu, Jun 9, 2016	88.54	90.13	88.29	89.87
1737	AMEX	DRN	Wed, Jun 8, 2016	87.70	89.46	87.10	89.30
1736	AMEX	DRN	Tue, Jun 7, 2016	86.88	88.15	86.88	87.38
1735	AMEX	DRN	Mon, Jun 6, 2016	88.55	88.69	84.64	86.01
1734	AMEX	DRN	Fri, Jun 3, 2016	88.89	90.09	86.94	88.05
1733	AMEX	DRN	Thu, Jun 2, 2016	84.90	87.10	84.39	87.03
1732	AMEX	DRN	Wed, Jun 1, 2016	84.77	86.27	84.08	85.79
1731	AMEX	DRN	Tue, May 31, 2016	85.42	86.25	83.78	85.61
1730	AMEX	DRN	Fri, May 27, 2016	84.99	86.50	84.45	85.46
1729	AMEX	DRN	Thu, May 26, 2016	83.30	84.91	82.89	84.22
1728	AMEX	DRN	Wed, May 25, 2016	84.28	84.30	81.40	83.68
1727	AMEX	DRN	Tue, May 24, 2016	81.79	84.19	81.79	83.66
1726	AMEX	DRN	Mon, May 23, 2016	81.44	81.59	80.15	80.72
1725	AMEX	DRN	Fri, May 20, 2016	79.71	81.13	79.44	80.77
1724	AMEX	DRN	Thu, May 19, 2016	80.05	80.22	77.66	78.93
1723	AMEX	DRN	Wed, May 18, 2016	84.33	84.87	78.72	81.62
1722	AMEX	DRN	Tue, May 17, 2016	89.92	89.92	84.24	85.56
1721	AMEX	DRN	Mon, May 16, 2016	88.67	91.33	88.33	90.65
1720	AMEX	DRN	Fri, May 13, 2016	89.17	89.60	86.43	88.14
1719	AMEX	DRN	Thu, May 12, 2016	88.98	91.43	87.45	90.63
1718	AMEX	DRN	Wed, May 11, 2016	95.00	95.00	88.04	88.98
1717	AMEX	DRN	Tue, May 10, 2016	95.50	96.09	94.37	95.19
1716	AMEX	DRN	Mon, May 9, 2016	92.72	95.67	92.40	95.19
1715	AMEX	DRN	Fri, May 6, 2016	89.30	92.37	88.18	92.34
1714	AMEX	DRN	Thu, May 5, 2016	88.90	89.70	87.95	89.29
1713	AMEX	DRN	Wed, May 4, 2016	83.11	88.94	83.11	88.47
1712	AMEX	DRN	Tue, May 3, 2016	84.31	85.06	83.02	84.76
1711	AMEX	DRN	Mon, May 2, 2016	81.29	85.13	81.29	84.48
1710	AMEX	DRN	Fri, Apr 29, 2016	81.95	82.13	78.51	80.59
1709	AMEX	DRN	Thu, Apr 28, 2016	82.26	84.50	82.00	83.06
1708	AMEX	DRN	Wed, Apr 27, 2016	83.65	84.05	81.07	83.50
1707	AMEX	DRN	Tue, Apr 26, 2016	83.07	85.15	82.98	83.80
1706	AMEX	DRN	Mon, Apr 25, 2016	80.00	82.85	80.00	82.85
1705	AMEX	DRN	Fri, Apr 22, 2016	78.22	81.15	78.22	80.75
1704	AMEX	DRN	Thu, Apr 21, 2016	81.95	83.09	77.60	78.39
1703	AMEX	DRN	Wed, Apr 20, 2016	87.25	87.35	82.53	82.78
1702	AMEX	DRN	Tue, Apr 19, 2016	87.50	87.76	86.14	87.16
1701	AMEX	DRN	Mon, Apr 18, 2016	85.05	87.00	85.03	86.89
1700	AMEX	DRN	Fri, Apr 15, 2016	84.23	86.34	83.12	85.70
1699	AMEX	DRN	Thu, Apr 14, 2016	85.31	85.40	83.35	83.84
1698	AMEX	DRN	Wed, Apr 13, 2016	87.24	87.24	84.54	85.38
1697	AMEX	DRN	Tue, Apr 12, 2016	84.97	87.00	84.76	86.40
1696	AMEX	DRN	Mon, Apr 11, 2016	85.89	86.40	84.64	84.67
1695	AMEX	DRN	Fri, Apr 8, 2016	84.30	86.18	84.30	85.20
1694	AMEX	DRN	Thu, Apr 7, 2016	84.48	85.39	82.72	83.80
1693	AMEX	DRN	Wed, Apr 6, 2016	85.04	85.59	83.55	85.41
1692	AMEX	DRN	Tue, Apr 5, 2016	86.65	86.65	86.65	84.90
1691	AMEX	DRN	Mon, Apr 4, 2016	87.49	87.54	85.77	86.65
1690	AMEX	DRN	Fri, Apr 1, 2016	86.57	87.37	85.34	86.88
1689	AMEX	DRN	Thu, Mar 31, 2016	85.49	87.23	85.28	87.38
1688	AMEX	DRN	Wed, Mar 30, 2016	87.16	87.35	85.59	85.73
1687	AMEX	DRN	Tue, Mar 29, 2016	80.98	86.39	80.98	86.36
1686	AMEX	DRN	Mon, Mar 28, 2016	78.59	81.39	78.59	80.93
1685	AMEX	DRN	Thu, Mar 24, 2016	78.71	78.71	78.71	78.88
1684	AMEX	DRN	Wed, Mar 23, 2016	80.06	80.25	78.71	78.71
1683	AMEX	DRN	Tue, Mar 22, 2016	79.51	80.86	78.74	80.10
1682	AMEX	DRN	Mon, Mar 21, 2016	82.03	82.62	79.76	80.13
1681	AMEX	DRN	Fri, Mar 18, 2016	84.57	84.58	82.44	82.44
1680	AMEX	DRN	Thu, Mar 17, 2016	80.64	84.00	79.68	83.71
1679	AMEX	DRN	Wed, Mar 16, 2016	76.48	80.40	75.84	79.99
1678	AMEX	DRN	Tue, Mar 15, 2016	77.17	77.17	77.17	77.29
1677	AMEX	DRN	Mon, Mar 14, 2016	77.66	77.66	76.05	76.16
1676	AMEX	DRN	Fri, Mar 11, 2016	72.16	72.16	72.16	77.20
1675	AMEX	DRN	Thu, Mar 10, 2016	73.08	73.08	73.08	72.16
1674	AMEX	DRN	Wed, Mar 9, 2016	72.80	74.20	72.69	73.08
1673	AMEX	DRN	Tue, Mar 8, 2016	73.73	73.96	71.71	71.95
1672	AMEX	DRN	Mon, Mar 7, 2016	72.98	74.59	72.42	74.13
1671	AMEX	DRN	Fri, Mar 4, 2016	73.17	73.75	72.09	73.55
1670	AMEX	DRN	Thu, Mar 3, 2016	72.59	72.59	72.59	73.57
1669	AMEX	DRN	Wed, Mar 2, 2016	70.41	72.59	69.59	72.59
1668	AMEX	DRN	Tue, Mar 1, 2016	65.41	70.98	65.31	70.92
1667	AMEX	DRN	Mon, Feb 29, 2016	65.96	68.18	65.19	65.51
1666	AMEX	DRN	Fri, Feb 26, 2016	67.26	67.97	67.26	66.19
1665	AMEX	DRN	Thu, Feb 25, 2016	64.17	67.32	64.17	67.26
1664	AMEX	DRN	Wed, Feb 24, 2016	62.93	63.66	61.32	63.29
1663	AMEX	DRN	Tue, Feb 23, 2016	63.70	65.74	63.40	63.64
1662	AMEX	DRN	Mon, Feb 22, 2016	64.32	65.42	63.94	64.16
1661	AMEX	DRN	Fri, Feb 19, 2016	60.71	63.03	60.09	62.32
1660	AMEX	DRN	Thu, Feb 18, 2016	60.18	61.75	59.01	61.20
1659	AMEX	DRN	Wed, Feb 17, 2016	58.54	61.50	58.54	59.60
1658	AMEX	DRN	Tue, Feb 16, 2016	56.06	58.17	55.58	58.03
1657	AMEX	DRN	Fri, Feb 12, 2016	54.99	55.34	53.41	54.96
1656	AMEX	DRN	Thu, Feb 11, 2016	53.11	54.13	51.92	53.40
1655	AMEX	DRN	Wed, Feb 10, 2016	55.07	57.74	54.90	55.55
1654	AMEX	DRN	Tue, Feb 9, 2016	55.78	56.31	53.17	54.42
1653	AMEX	DRN	Mon, Feb 8, 2016	61.53	61.83	54.80	57.57
1652	AMEX	DRN	Fri, Feb 5, 2016	66.47	66.47	62.93	63.01
1651	AMEX	DRN	Thu, Feb 4, 2016	66.44	67.84	65.31	66.90
1650	AMEX	DRN	Wed, Feb 3, 2016	66.20	67.43	64.44	66.85
1649	AMEX	DRN	Tue, Feb 2, 2016	66.04	66.74	64.38	65.44
1648	AMEX	DRN	Mon, Feb 1, 2016	66.12	68.99	66.00	67.34
1647	AMEX	DRN	Fri, Jan 29, 2016	64.03	67.07	62.90	67.01
1646	AMEX	DRN	Thu, Jan 28, 2016	65.70	66.04	62.34	63.11
1645	AMEX	DRN	Wed, Jan 27, 2016	68.22	68.22	63.40	64.72
1644	AMEX	DRN	Tue, Jan 26, 2016	66.55	68.58	65.48	68.58
1643	AMEX	DRN	Mon, Jan 25, 2016	65.31	67.46	64.12	64.48
1642	AMEX	DRN	Fri, Jan 22, 2016	62.76	66.41	62.76	65.69
1641	AMEX	DRN	Thu, Jan 21, 2016	60.41	63.17	59.17	60.77
1640	AMEX	DRN	Wed, Jan 20, 2016	62.67	63.03	55.62	59.69
1639	AMEX	DRN	Tue, Jan 19, 2016	65.16	66.27	64.20	64.96
1638	AMEX	DRN	Fri, Jan 15, 2016	62.80	64.35	61.44	64.05
1637	AMEX	DRN	Thu, Jan 14, 2016	65.31	67.00	64.26	65.46
1636	AMEX	DRN	Wed, Jan 13, 2016	69.23	70.81	65.56	65.76
1635	AMEX	DRN	Tue, Jan 12, 2016	71.31	71.31	67.84	68.73
1634	AMEX	DRN	Mon, Jan 11, 2016	69.38	71.38	69.38	70.13
1633	AMEX	DRN	Fri, Jan 8, 2016	72.67	73.19	68.67	68.98
1632	AMEX	DRN	Thu, Jan 7, 2016	74.01	74.47	71.74	71.87
1631	AMEX	DRN	Wed, Jan 6, 2016	75.24	76.52	74.74	76.25
1630	AMEX	DRN	Tue, Jan 5, 2016	73.00	77.59	72.71	76.98
1629	AMEX	DRN	Mon, Jan 4, 2016	73.45	73.57	70.80	72.73
1628	AMEX	DRN	Thu, Dec 31, 2015	77.19	77.87	75.50	75.55
1627	AMEX	DRN	Wed, Dec 30, 2015	78.49	78.97	77.40	77.53
1626	AMEX	DRN	Tue, Dec 29, 2015	76.49	78.59	76.49	78.40
1625	AMEX	DRN	Mon, Dec 28, 2015	73.84	76.00	73.60	75.90
1624	AMEX	DRN	Thu, Dec 24, 2015	74.77	75.50	73.60	74.71
1623	AMEX	DRN	Wed, Dec 23, 2015	72.82	74.82	72.82	74.77
1622	AMEX	DRN	Tue, Dec 22, 2015	72.22	73.80	72.22	72.60
1621	AMEX	DRN	Mon, Dec 21, 2015	71.75	72.98	70.59	71.69
1620	AMEX	DRN	Fri, Dec 18, 2015	73.17	73.17	70.97	71.01
1619	AMEX	DRN	Thu, Dec 17, 2015	74.74	75.08	72.82	73.57
1618	AMEX	DRN	Wed, Dec 16, 2015	71.12	75.00	70.80	74.55
1617	AMEX	DRN	Tue, Dec 15, 2015	69.73	71.43	69.50	70.33
1616	AMEX	DRN	Mon, Dec 14, 2015	67.48	68.27	65.83	68.23
1615	AMEX	DRN	Fri, Dec 11, 2015	67.19	68.21	66.05	67.36
1614	AMEX	DRN	Thu, Dec 10, 2015	69.01	70.14	67.52	67.66
1613	AMEX	DRN	Wed, Dec 9, 2015	69.77	71.28	68.12	69.23
1612	AMEX	DRN	Tue, Dec 8, 2015	69.51	71.06	69.31	70.34
1611	AMEX	DRN	Mon, Dec 7, 2015	70.86	71.28	69.65	70.56
1610	AMEX	DRN	Fri, Dec 4, 2015	67.46	71.71	67.46	71.19
1609	AMEX	DRN	Thu, Dec 3, 2015	70.34	70.42	66.88	67.34
1608	AMEX	DRN	Wed, Dec 2, 2015	74.72	74.95	70.37	70.71
1607	AMEX	DRN	Tue, Dec 1, 2015	72.30	75.30	72.30	75.20
1606	AMEX	DRN	Mon, Nov 30, 2015	74.69	75.22	71.68	72.29
1605	AMEX	DRN	Fri, Nov 27, 2015	71.78	74.55	71.52	74.00
1604	AMEX	DRN	Wed, Nov 25, 2015	71.32	72.53	71.30	72.11
1603	AMEX	DRN	Tue, Nov 24, 2015	70.89	71.54	69.45	71.16
1602	AMEX	DRN	Mon, Nov 23, 2015	72.13	73.07	71.60	72.15
1601	AMEX	DRN	Fri, Nov 20, 2015	70.38	72.04	70.11	71.80
1600	AMEX	DRN	Thu, Nov 19, 2015	68.82	70.24	68.52	69.34
1599	AMEX	DRN	Wed, Nov 18, 2015	66.84	68.76	65.87	68.59
1598	AMEX	DRN	Tue, Nov 17, 2015	66.21	68.61	66.20	66.87
1597	AMEX	DRN	Mon, Nov 16, 2015	64.50	66.76	63.95	66.76
1596	AMEX	DRN	Fri, Nov 13, 2015	66.86	68.05	64.50	64.67
1595	AMEX	DRN	Thu, Nov 12, 2015	68.43	68.76	66.73	67.01
1594	AMEX	DRN	Wed, Nov 11, 2015	68.46	69.22	67.64	68.46
1593	AMEX	DRN	Tue, Nov 10, 2015	65.88	68.59	65.79	68.15
1592	AMEX	DRN	Mon, Nov 9, 2015	67.83	68.56	64.65	65.91
1591	AMEX	DRN	Fri, Nov 6, 2015	73.34	73.92	68.10	69.51
1590	AMEX	DRN	Thu, Nov 5, 2015	75.49	76.81	74.48	76.64
1589	AMEX	DRN	Wed, Nov 4, 2015	76.81	77.22	75.06	75.67
1588	AMEX	DRN	Tue, Nov 3, 2015	78.54	78.70	75.85	76.76
1587	AMEX	DRN	Mon, Nov 2, 2015	74.89	79.11	74.30	79.09
1586	AMEX	DRN	Fri, Oct 30, 2015	76.40	76.72	74.17	74.41
1585	AMEX	DRN	Thu, Oct 29, 2015	76.17	76.82	75.03	76.49
1584	AMEX	DRN	Wed, Oct 28, 2015	76.70	78.29	72.64	76.86
1583	AMEX	DRN	Tue, Oct 27, 2015	76.41	76.88	75.49	76.67
1582	AMEX	DRN	Mon, Oct 26, 2015	76.91	77.42	74.92	76.74
1581	AMEX	DRN	Fri, Oct 23, 2015	79.55	79.55	75.31	76.69
1580	AMEX	DRN	Thu, Oct 22, 2015	77.80	79.80	76.85	79.12
1579	AMEX	DRN	Wed, Oct 21, 2015	78.34	79.09	76.91	77.13
1578	AMEX	DRN	Tue, Oct 20, 2015	77.70	78.61	77.00	78.00
1577	AMEX	DRN	Mon, Oct 19, 2015	74.69	78.02	74.69	77.97
1576	AMEX	DRN	Fri, Oct 16, 2015	73.27	75.30	73.27	74.89
1575	AMEX	DRN	Thu, Oct 15, 2015	70.81	73.27	70.64	73.24
1574	AMEX	DRN	Wed, Oct 14, 2015	72.47	72.63	69.93	70.35
1573	AMEX	DRN	Tue, Oct 13, 2015	72.96	73.80	71.38	72.11
1572	AMEX	DRN	Mon, Oct 12, 2015	72.52	74.54	72.22	73.60
1571	AMEX	DRN	Fri, Oct 9, 2015	72.41	72.69	71.14	72.24
1570	AMEX	DRN	Thu, Oct 8, 2015	70.62	72.75	69.95	72.51
1569	AMEX	DRN	Wed, Oct 7, 2015	69.14	70.79	68.74	70.79
1568	AMEX	DRN	Tue, Oct 6, 2015	68.97	70.15	68.05	68.45
1567	AMEX	DRN	Mon, Oct 5, 2015	66.40	69.23	66.40	69.05
1566	AMEX	DRN	Fri, Oct 2, 2015	64.42	65.68	62.04	65.68
1565	AMEX	DRN	Thu, Oct 1, 2015	63.58	64.50	62.24	64.14
1564	AMEX	DRN	Wed, Sep 30, 2015	62.74	63.63	61.73	63.24
1563	AMEX	DRN	Tue, Sep 29, 2015	60.62	62.49	59.75	61.88
1562	AMEX	DRN	Mon, Sep 28, 2015	62.05	62.57	58.55	59.82
1561	AMEX	DRN	Fri, Sep 25, 2015	62.92	64.30	61.83	62.84
1560	AMEX	DRN	Thu, Sep 24, 2015	63.79	64.13	61.00	62.08
1559	AMEX	DRN	Wed, Sep 23, 2015	63.13	64.60	62.47	63.91
1558	AMEX	DRN	Tue, Sep 22, 2015	63.70	64.67	62.26	62.78
1557	AMEX	DRN	Mon, Sep 21, 2015	63.72	66.09	63.70	65.28
1556	AMEX	DRN	Fri, Sep 18, 2015	62.26	65.84	61.52	63.57
1555	AMEX	DRN	Thu, Sep 17, 2015	61.34	66.98	61.03	63.87
1554	AMEX	DRN	Wed, Sep 16, 2015	60.27	62.24	59.74	61.85
1553	AMEX	DRN	Tue, Sep 15, 2015	58.28	60.23	57.05	59.75
1552	AMEX	DRN	Mon, Sep 14, 2015	58.36	58.62	57.69	58.15
1551	AMEX	DRN	Fri, Sep 11, 2015	55.57	58.07	54.72	58.03
1550	AMEX	DRN	Thu, Sep 10, 2015	54.79	56.60	54.29	54.90
1549	AMEX	DRN	Wed, Sep 9, 2015	57.94	58.29	54.34	54.48
1548	AMEX	DRN	Tue, Sep 8, 2015	55.24	56.86	55.00	56.48
1547	AMEX	DRN	Fri, Sep 4, 2015	56.16	56.16	52.90	54.07
1546	AMEX	DRN	Thu, Sep 3, 2015	56.85	58.49	56.72	57.31
1545	AMEX	DRN	Wed, Sep 2, 2015	56.23	57.34	55.41	56.88
1544	AMEX	DRN	Tue, Sep 1, 2015	56.20	57.58	53.96	55.22
1543	AMEX	DRN	Mon, Aug 31, 2015	62.38	62.39	58.51	58.51
1542	AMEX	DRN	Fri, Aug 28, 2015	62.98	63.23	61.45	62.80
1541	AMEX	DRN	Thu, Aug 27, 2015	61.32	64.46	59.75	62.98
1540	AMEX	DRN	Wed, Aug 26, 2015	55.83	59.89	55.83	59.59
1539	AMEX	DRN	Tue, Aug 25, 2015	63.54	66.75	55.19	55.28
1538	AMEX	DRN	Mon, Aug 24, 2015	63.74	66.92	57.51	60.27
1537	AMEX	DRN	Fri, Aug 21, 2015	73.46	73.77	69.98	69.99
1536	AMEX	DRN	Thu, Aug 20, 2015	74.93	75.78	73.48	74.18
1535	AMEX	DRN	Wed, Aug 19, 2015	76.64	76.83	74.44	75.68
1534	AMEX	DRN	Tue, Aug 18, 2015	76.51	77.37	75.78	77.10
1533	AMEX	DRN	Mon, Aug 17, 2015	74.57	76.64	73.75	76.58
1532	AMEX	DRN	Fri, Aug 14, 2015	73.01	74.64	72.14	74.57
1531	AMEX	DRN	Thu, Aug 13, 2015	72.91	74.32	70.92	73.44
1530	AMEX	DRN	Wed, Aug 12, 2015	72.00	73.21	70.60	73.13
1529	AMEX	DRN	Tue, Aug 11, 2015	70.60	73.36	70.33	72.52
1528	AMEX	DRN	Mon, Aug 10, 2015	72.68	72.75	70.19	71.02
1527	AMEX	DRN	Fri, Aug 7, 2015	71.11	72.00	69.12	71.70
1526	AMEX	DRN	Thu, Aug 6, 2015	70.66	71.17	67.47	70.94
1525	AMEX	DRN	Wed, Aug 5, 2015	72.33	72.79	69.92	70.62
1524	AMEX	DRN	Tue, Aug 4, 2015	73.98	74.78	71.69	72.09
1523	AMEX	DRN	Mon, Aug 3, 2015	73.17	73.99	72.51	73.63
1522	AMEX	DRN	Fri, Jul 31, 2015	72.00	74.05	72.00	72.46
1521	AMEX	DRN	Thu, Jul 30, 2015	71.70	71.77	70.07	70.78
1520	AMEX	DRN	Wed, Jul 29, 2015	70.36	72.12	69.39	71.77
1519	AMEX	DRN	Tue, Jul 28, 2015	70.61	71.09	69.77	70.45
1518	AMEX	DRN	Mon, Jul 27, 2015	69.70	71.45	69.70	70.27
1517	AMEX	DRN	Fri, Jul 24, 2015	69.54	70.66	68.95	69.89
1516	AMEX	DRN	Thu, Jul 23, 2015	71.59	71.74	67.84	69.20
1515	AMEX	DRN	Wed, Jul 22, 2015	70.80	72.51	70.76	71.76
1514	AMEX	DRN	Tue, Jul 21, 2015	71.53	72.55	70.87	70.87
1513	AMEX	DRN	Mon, Jul 20, 2015	71.25	71.79	70.10	71.60
1512	AMEX	DRN	Fri, Jul 17, 2015	71.91	72.00	70.59	71.31
1511	AMEX	DRN	Thu, Jul 16, 2015	70.77	72.25	70.77	71.98
1510	AMEX	DRN	Wed, Jul 15, 2015	69.61	71.08	69.20	70.39
1509	AMEX	DRN	Tue, Jul 14, 2015	69.90	70.70	68.75	70.07
1508	AMEX	DRN	Mon, Jul 13, 2015	69.75	71.90	68.52	69.51
1507	AMEX	DRN	Fri, Jul 10, 2015	68.14	70.64	68.14	69.22
1506	AMEX	DRN	Thu, Jul 9, 2015	69.13	69.80	67.16	67.58
1505	AMEX	DRN	Wed, Jul 8, 2015	68.88	69.23	67.97	68.60
1504	AMEX	DRN	Tue, Jul 7, 2015	67.40	69.75	66.82	69.36
1503	AMEX	DRN	Mon, Jul 6, 2015	63.94	66.53	63.94	66.23
1502	AMEX	DRN	Thu, Jul 2, 2015	65.77	67.66	64.82	65.16
1501	AMEX	DRN	Wed, Jul 1, 2015	60.75	64.62	60.74	64.50
1500	AMEX	DRN	Tue, Jun 30, 2015	62.22	63.24	61.17	61.66
1499	AMEX	DRN	Mon, Jun 29, 2015	64.47	65.84	61.52	61.63
1498	AMEX	DRN	Fri, Jun 26, 2015	63.08	65.06	62.68	64.70
1497	AMEX	DRN	Thu, Jun 25, 2015	65.30	65.45	63.24	63.29
1496	AMEX	DRN	Wed, Jun 24, 2015	66.68	67.24	65.26	65.35
1495	AMEX	DRN	Tue, Jun 23, 2015	67.45	67.61	66.03	66.38
1494	AMEX	DRN	Mon, Jun 22, 2015	70.76	71.16	67.95	68.08
1493	AMEX	DRN	Fri, Jun 19, 2015	71.92	72.10	69.57	70.16
1492	AMEX	DRN	Thu, Jun 18, 2015	69.28	72.76	69.28	71.92
1491	AMEX	DRN	Wed, Jun 17, 2015	67.51	69.24	66.06	68.99
1490	AMEX	DRN	Tue, Jun 16, 2015	66.25	67.72	65.58	67.35
1489	AMEX	DRN	Mon, Jun 15, 2015	66.61	66.61	65.32	65.74
1488	AMEX	DRN	Fri, Jun 12, 2015	66.74	67.69	66.41	66.83
1487	AMEX	DRN	Thu, Jun 11, 2015	67.16	67.81	66.75	67.16
1486	AMEX	DRN	Wed, Jun 10, 2015	64.56	67.53	64.25	65.93
1485	AMEX	DRN	Tue, Jun 9, 2015	65.68	66.16	64.26	64.54
1484	AMEX	DRN	Mon, Jun 8, 2015	66.29	66.83	65.53	65.91
1483	AMEX	DRN	Fri, Jun 5, 2015	66.47	67.82	64.98	66.23
1482	AMEX	DRN	Thu, Jun 4, 2015	68.96	69.55	67.99	68.59
1481	AMEX	DRN	Wed, Jun 3, 2015	72.04	72.04	68.80	69.17
1480	AMEX	DRN	Tue, Jun 2, 2015	72.81	72.91	71.25	72.16
1479	AMEX	DRN	Mon, Jun 1, 2015	72.17	74.55	71.20	74.11
1478	AMEX	DRN	Fri, May 29, 2015	74.00	74.31	71.21	71.63
1477	AMEX	DRN	Thu, May 28, 2015	74.30	75.07	72.95	74.01
1476	AMEX	DRN	Wed, May 27, 2015	72.91	74.90	72.28	74.56
1475	AMEX	DRN	Tue, May 26, 2015	73.99	74.08	71.89	72.41
1474	AMEX	DRN	Fri, May 22, 2015	73.87	75.58	72.89	74.21
1473	AMEX	DRN	Thu, May 21, 2015	75.77	75.87	73.46	74.37
1472	AMEX	DRN	Wed, May 20, 2015	76.03	77.02	75.20	75.52
1471	AMEX	DRN	Tue, May 19, 2015	75.75	77.03	75.19	75.82
1470	AMEX	DRN	Mon, May 18, 2015	76.53	77.00	75.49	76.51
1469	AMEX	DRN	Fri, May 15, 2015	75.55	77.75	75.22	77.03
1468	AMEX	DRN	Thu, May 14, 2015	71.54	74.93	71.54	74.89
1467	AMEX	DRN	Wed, May 13, 2015	73.62	75.15	70.38	70.83
1466	AMEX	DRN	Tue, May 12, 2015	70.62	73.45	69.11	72.89
1465	AMEX	DRN	Mon, May 11, 2015	75.00	76.24	71.61	72.20
1464	AMEX	DRN	Fri, May 8, 2015	74.24	78.57	74.24	75.64
1463	AMEX	DRN	Thu, May 7, 2015	69.96	73.40	69.61	72.63
1462	AMEX	DRN	Wed, May 6, 2015	70.26	70.31	68.27	69.40
1461	AMEX	DRN	Tue, May 5, 2015	73.89	74.06	69.49	69.91
1460	AMEX	DRN	Mon, May 4, 2015	75.48	76.70	74.37	74.83
1459	AMEX	DRN	Fri, May 1, 2015	73.27	75.99	72.74	74.51
1458	AMEX	DRN	Thu, Apr 30, 2015	75.82	75.98	71.47	72.81
1457	AMEX	DRN	Wed, Apr 29, 2015	79.34	80.38	76.00	76.61
1456	AMEX	DRN	Tue, Apr 28, 2015	81.58	82.28	79.90	81.55
1455	AMEX	DRN	Mon, Apr 27, 2015	82.65	84.30	81.42	82.01
1454	AMEX	DRN	Fri, Apr 24, 2015	81.88	83.75	81.32	82.25
1453	AMEX	DRN	Thu, Apr 23, 2015	80.98	82.35	80.62	81.79
1452	AMEX	DRN	Wed, Apr 22, 2015	80.85	82.35	80.59	81.23
1451	AMEX	DRN	Tue, Apr 21, 2015	81.01	82.17	80.05	80.74
1450	AMEX	DRN	Mon, Apr 20, 2015	80.58	81.50	79.50	80.23
1449	AMEX	DRN	Fri, Apr 17, 2015	80.35	81.33	78.32	79.83
1448	AMEX	DRN	Thu, Apr 16, 2015	80.00	82.10	78.91	81.16
1447	AMEX	DRN	Wed, Apr 15, 2015	83.24	83.24	80.31	80.51
1446	AMEX	DRN	Tue, Apr 14, 2015	81.84	83.51	81.84	82.30
1445	AMEX	DRN	Mon, Apr 13, 2015	81.90	83.00	81.47	81.47
1444	AMEX	DRN	Fri, Apr 10, 2015	83.66	85.05	81.43	82.19
1443	AMEX	DRN	Thu, Apr 9, 2015	87.20	87.23	81.78	82.33
1442	AMEX	DRN	Wed, Apr 8, 2015	88.16	88.52	87.10	87.77
1441	AMEX	DRN	Tue, Apr 7, 2015	92.73	92.73	87.40	87.40
1440	AMEX	DRN	Mon, Apr 6, 2015	90.07	93.21	90.07	92.21
1439	AMEX	DRN	Thu, Apr 2, 2015	87.92	90.40	87.53	89.58
1438	AMEX	DRN	Wed, Apr 1, 2015	87.82	88.86	85.39	87.40
1437	AMEX	DRN	Tue, Mar 31, 2015	89.74	90.91	87.45	88.00
1436	AMEX	DRN	Mon, Mar 30, 2015	88.17	90.55	87.05	90.29
1435	AMEX	DRN	Fri, Mar 27, 2015	86.41	87.58	85.54	86.55
1434	AMEX	DRN	Thu, Mar 26, 2015	86.58	87.44	85.19	85.98
1433	AMEX	DRN	Wed, Mar 25, 2015	93.16	93.23	86.99	87.66
1432	AMEX	DRN	Tue, Mar 24, 2015	94.64	94.68	92.37	92.50
1431	AMEX	DRN	Mon, Mar 23, 2015	95.44	97.11	94.21	94.92
1430	AMEX	DRN	Fri, Mar 20, 2015	90.02	95.38	89.13	95.15
1429	AMEX	DRN	Thu, Mar 19, 2015	88.53	90.11	87.48	88.57
1428	AMEX	DRN	Wed, Mar 18, 2015	83.50	89.38	82.07	88.66
1427	AMEX	DRN	Tue, Mar 17, 2015	83.62	84.56	81.94	83.47
1426	AMEX	DRN	Mon, Mar 16, 2015	82.27	85.03	81.96	83.71
1425	AMEX	DRN	Fri, Mar 13, 2015	81.20	81.72	79.45	80.96
1424	AMEX	DRN	Thu, Mar 12, 2015	78.42	81.48	78.01	81.20
1423	AMEX	DRN	Wed, Mar 11, 2015	77.30	77.87	76.39	77.12
1422	AMEX	DRN	Tue, Mar 10, 2015	76.33	78.14	76.17	77.01
1421	AMEX	DRN	Mon, Mar 9, 2015	76.38	77.73	76.32	77.19
1420	AMEX	DRN	Fri, Mar 6, 2015	80.66	80.66	74.97	75.37
1419	AMEX	DRN	Thu, Mar 5, 2015	83.63	86.15	83.47	83.79
1418	AMEX	DRN	Wed, Mar 4, 2015	85.39	85.79	82.50	82.99
1417	AMEX	DRN	Tue, Mar 3, 2015	85.62	86.13	83.32	85.51
1416	AMEX	DRN	Mon, Mar 2, 2015	84.65	88.71	84.65	85.96
1415	AMEX	DRN	Fri, Feb 27, 2015	82.92	85.07	81.69	84.52
1414	AMEX	DRN	Thu, Feb 26, 2015	85.30	85.56	82.00	82.61
1413	AMEX	DRN	Wed, Feb 25, 2015	84.92	88.11	84.92	85.45
1412	AMEX	DRN	Tue, Feb 24, 2015	90.30	90.30	84.29	85.39
1411	AMEX	DRN	Mon, Feb 23, 2015	88.46	90.84	88.43	90.77
1410	AMEX	DRN	Fri, Feb 20, 2015	86.10	88.95	85.87	88.53
1409	AMEX	DRN	Thu, Feb 19, 2015	91.45	92.00	85.54	86.05
1408	AMEX	DRN	Wed, Feb 18, 2015	89.56	92.35	87.57	92.13
1407	AMEX	DRN	Tue, Feb 17, 2015	90.05	92.65	88.99	89.58
1406	AMEX	DRN	Fri, Feb 13, 2015	92.87	92.87	88.64	90.19
1405	AMEX	DRN	Thu, Feb 12, 2015	89.69	92.32	88.54	92.17
1404	AMEX	DRN	Wed, Feb 11, 2015	89.95	91.05	87.13	89.06
1403	AMEX	DRN	Tue, Feb 10, 2015	89.19	90.18	86.45	89.67
1402	AMEX	DRN	Mon, Feb 9, 2015	90.51	92.08	88.81	88.90
1401	AMEX	DRN	Fri, Feb 6, 2015	98.78	99.05	89.59	90.72
1400	AMEX	DRN	Thu, Feb 5, 2015	96.54	99.55	96.00	99.38
1399	AMEX	DRN	Wed, Feb 4, 2015	96.39	97.27	94.44	96.00
1398	AMEX	DRN	Tue, Feb 3, 2015	94.52	97.18	92.59	97.07
1397	AMEX	DRN	Mon, Feb 2, 2015	95.57	95.99	89.37	94.75
1396	AMEX	DRN	Fri, Jan 30, 2015	101.18	101.30	95.55	95.57
1395	AMEX	DRN	Thu, Jan 29, 2015	101.78	102.00	98.83	101.89
1394	AMEX	DRN	Wed, Jan 28, 2015	103.20	105.07	100.87	100.87
1393	AMEX	DRN	Tue, Jan 27, 2015	102.13	104.14	101.58	102.78
1392	AMEX	DRN	Mon, Jan 26, 2015	100.41	103.00	99.50	102.95
1391	AMEX	DRN	Fri, Jan 23, 2015	101.15	101.87	99.64	100.42
1390	AMEX	DRN	Thu, Jan 22, 2015	96.85	101.36	96.35	101.12
1389	AMEX	DRN	Wed, Jan 21, 2015	96.59	96.59	94.77	96.05
1388	AMEX	DRN	Tue, Jan 20, 2015	99.80	100.19	95.56	96.28
1387	AMEX	DRN	Fri, Jan 16, 2015	96.35	98.92	95.14	98.53
1386	AMEX	DRN	Thu, Jan 15, 2015	95.89	96.66	94.29	96.11
1385	AMEX	DRN	Wed, Jan 14, 2015	91.86	95.48	91.33	95.36
1384	AMEX	DRN	Tue, Jan 13, 2015	94.20	95.26	91.60	93.16
1383	AMEX	DRN	Mon, Jan 12, 2015	91.53	93.69	91.51	93.58
1382	AMEX	DRN	Fri, Jan 9, 2015	91.28	92.59	89.68	91.46
1381	AMEX	DRN	Thu, Jan 8, 2015	92.00	92.06	89.11	91.21
1380	AMEX	DRN	Wed, Jan 7, 2015	87.21	90.56	85.92	90.31
1379	AMEX	DRN	Tue, Jan 6, 2015	84.30	86.94	84.30	86.40
1378	AMEX	DRN	Mon, Jan 5, 2015	81.81	84.34	81.00	83.56
1377	AMEX	DRN	Fri, Jan 2, 2015	81.00	82.55	79.91	82.35
1376	AMEX	DRN	Wed, Dec 31, 2014	83.79	84.89	78.72	78.87
1375	AMEX	DRN	Tue, Dec 30, 2014	83.00	84.38	82.30	82.83
1374	AMEX	DRN	Mon, Dec 29, 2014	81.84	84.30	81.33	83.23
1373	AMEX	DRN	Fri, Dec 26, 2014	81.44	82.64	81.41	81.90
1372	AMEX	DRN	Wed, Dec 24, 2014	82.19	83.22	80.84	81.05
1371	AMEX	DRN	Tue, Dec 23, 2014	83.80	83.87	81.53	82.17
1370	AMEX	DRN	Mon, Dec 22, 2014	79.36	83.00	79.36	82.88
1369	AMEX	DRN	Fri, Dec 19, 2014	79.75	80.00	78.34	79.11
1368	AMEX	DRN	Thu, Dec 18, 2014	79.22	79.22	77.35	78.98
1367	AMEX	DRN	Wed, Dec 17, 2014	72.74	77.53	72.59	77.38
1366	AMEX	DRN	Tue, Dec 16, 2014	72.65	74.32	71.00	72.39
1365	AMEX	DRN	Mon, Dec 15, 2014	76.96	76.96	72.26	72.68
1364	AMEX	DRN	Fri, Dec 12, 2014	77.14	78.31	75.59	75.70
1363	AMEX	DRN	Thu, Dec 11, 2014	76.71	78.58	76.71	77.68
1362	AMEX	DRN	Wed, Dec 10, 2014	77.06	77.98	76.33	76.95
1361	AMEX	DRN	Tue, Dec 9, 2014	75.12	78.02	74.86	77.49
1360	AMEX	DRN	Mon, Dec 8, 2014	74.93	77.47	74.93	76.39
1359	AMEX	DRN	Fri, Dec 5, 2014	75.72	75.72	73.30	75.05
1358	AMEX	DRN	Thu, Dec 4, 2014	75.59	76.50	74.47	76.22
1357	AMEX	DRN	Wed, Dec 3, 2014	76.33	76.33	75.06	75.58
1356	AMEX	DRN	Tue, Dec 2, 2014	74.45	76.10	73.00	75.86
1355	AMEX	DRN	Mon, Dec 1, 2014	75.98	76.38	74.15	74.52
1354	AMEX	DRN	Fri, Nov 28, 2014	74.74	77.42	74.74	75.10
1353	AMEX	DRN	Wed, Nov 26, 2014	72.64	74.71	72.64	74.51
1352	AMEX	DRN	Tue, Nov 25, 2014	72.15	72.87	71.69	72.46
1351	AMEX	DRN	Mon, Nov 24, 2014	71.61	72.71	71.54	72.00
1350	AMEX	DRN	Fri, Nov 21, 2014	71.61	71.71	70.65	71.34
1349	AMEX	DRN	Thu, Nov 20, 2014	69.00	70.02	68.33	69.98
1348	AMEX	DRN	Wed, Nov 19, 2014	70.50	71.19	69.30	69.38
1347	AMEX	DRN	Tue, Nov 18, 2014	70.44	71.45	70.06	71.06
1346	AMEX	DRN	Mon, Nov 17, 2014	69.19	70.63	69.19	70.30
1345	AMEX	DRN	Fri, Nov 14, 2014	71.15	71.50	68.95	69.35
1344	AMEX	DRN	Thu, Nov 13, 2014	70.12	71.69	70.12	71.36
1343	AMEX	DRN	Wed, Nov 12, 2014	71.83	71.83	69.76	69.97
1342	AMEX	DRN	Tue, Nov 11, 2014	72.45	72.65	70.70	71.56
1341	AMEX	DRN	Mon, Nov 10, 2014	70.22	72.56	70.09	72.53
1340	AMEX	DRN	Fri, Nov 7, 2014	71.19	71.69	69.80	70.71
1339	AMEX	DRN	Thu, Nov 6, 2014	72.52	73.40	70.68	70.96
1338	AMEX	DRN	Wed, Nov 5, 2014	73.89	74.00	71.40	72.74
1337	AMEX	DRN	Tue, Nov 4, 2014	72.65	73.17	70.95	73.07
1336	AMEX	DRN	Mon, Nov 3, 2014	70.85	72.79	70.85	72.77
1335	AMEX	DRN	Fri, Oct 31, 2014	69.17	71.09	69.17	70.94
1334	AMEX	DRN	Thu, Oct 30, 2014	66.91	68.39	66.07	68.31
1333	AMEX	DRN	Wed, Oct 29, 2014	67.98	67.99	65.36	67.18
1332	AMEX	DRN	Tue, Oct 28, 2014	67.06	68.22	66.60	68.21
1331	AMEX	DRN	Mon, Oct 27, 2014	65.80	67.45	65.80	67.45
1330	AMEX	DRN	Fri, Oct 24, 2014	66.31	66.93	64.80	65.95
1329	AMEX	DRN	Thu, Oct 23, 2014	65.47	66.56	64.75	66.15
1328	AMEX	DRN	Wed, Oct 22, 2014	64.89	65.85	64.40	64.60
1327	AMEX	DRN	Tue, Oct 21, 2014	63.43	64.68	62.42	64.61
1326	AMEX	DRN	Mon, Oct 20, 2014	60.24	62.92	60.22	62.86
1325	AMEX	DRN	Fri, Oct 17, 2014	61.29	61.41	58.73	60.17
1324	AMEX	DRN	Thu, Oct 16, 2014	57.61	60.38	57.48	59.89
1323	AMEX	DRN	Wed, Oct 15, 2014	59.98	61.00	57.96	59.63
1322	AMEX	DRN	Tue, Oct 14, 2014	58.15	61.40	58.15	60.26
1321	AMEX	DRN	Mon, Oct 13, 2014	57.74	59.28	57.44	57.53
1320	AMEX	DRN	Fri, Oct 10, 2014	57.35	59.46	57.32	57.34
1319	AMEX	DRN	Thu, Oct 9, 2014	56.70	59.25	56.70	57.21
1318	AMEX	DRN	Wed, Oct 8, 2014	54.19	57.30	54.18	57.30
1317	AMEX	DRN	Tue, Oct 7, 2014	54.81	55.50	53.73	53.73
1316	AMEX	DRN	Mon, Oct 6, 2014	54.96	55.96	54.64	55.06
1315	AMEX	DRN	Fri, Oct 3, 2014	54.36	55.00	53.47	54.62
1314	AMEX	DRN	Thu, Oct 2, 2014	54.00	54.61	52.65	53.60
1313	AMEX	DRN	Wed, Oct 1, 2014	53.47	54.95	53.31	53.91
1312	AMEX	DRN	Tue, Sep 30, 2014	54.46	54.94	53.57	53.79
1311	AMEX	DRN	Mon, Sep 29, 2014	53.70	54.71	52.97	54.67
1310	AMEX	DRN	Fri, Sep 26, 2014	52.37	54.91	52.26	54.78
1309	AMEX	DRN	Thu, Sep 25, 2014	53.51	53.51	52.18	52.73
1308	AMEX	DRN	Wed, Sep 24, 2014	53.79	55.34	53.34	53.46
1307	AMEX	DRN	Tue, Sep 23, 2014	54.85	55.58	53.79	53.80
1306	AMEX	DRN	Mon, Sep 22, 2014	56.21	56.21	55.12	55.14
1305	AMEX	DRN	Fri, Sep 19, 2014	56.33	57.09	55.80	56.41
1304	AMEX	DRN	Thu, Sep 18, 2014	58.21	58.21	56.10	56.15
1303	AMEX	DRN	Wed, Sep 17, 2014	58.29	59.21	57.50	57.78
1302	AMEX	DRN	Tue, Sep 16, 2014	56.28	58.25	56.28	57.78
1301	AMEX	DRN	Mon, Sep 15, 2014	57.01	57.70	55.60	56.14
1300	AMEX	DRN	Fri, Sep 12, 2014	61.91	61.91	55.95	56.97
1299	AMEX	DRN	Thu, Sep 11, 2014	62.24	63.32	61.99	62.81
1298	AMEX	DRN	Wed, Sep 10, 2014	65.34	65.34	62.50	62.71
1297	AMEX	DRN	Tue, Sep 9, 2014	67.05	67.05	65.36	65.77
1296	AMEX	DRN	Mon, Sep 8, 2014	67.12	67.58	66.38	66.93
1295	AMEX	DRN	Fri, Sep 5, 2014	65.35	67.24	65.35	67.20
1294	AMEX	DRN	Thu, Sep 4, 2014	65.76	66.40	64.54	65.09
1293	AMEX	DRN	Wed, Sep 3, 2014	65.82	66.09	65.31	65.75
1292	AMEX	DRN	Tue, Sep 2, 2014	65.12	65.69	64.90	65.33
1291	AMEX	DRN	Fri, Aug 29, 2014	64.50	65.29	64.20	65.23
1290	AMEX	DRN	Thu, Aug 28, 2014	64.14	64.68	63.73	64.27
1289	AMEX	DRN	Wed, Aug 27, 2014	64.20	64.94	63.91	64.39
1288	AMEX	DRN	Tue, Aug 26, 2014	64.13	64.73	63.98	64.15
1287	AMEX	DRN	Mon, Aug 25, 2014	65.28	65.41	63.23	63.89
1286	AMEX	DRN	Fri, Aug 22, 2014	65.78	65.93	63.64	64.28
1285	AMEX	DRN	Thu, Aug 21, 2014	66.22	67.05	65.77	65.86
1284	AMEX	DRN	Wed, Aug 20, 2014	65.32	66.46	64.26	66.18
1283	AMEX	DRN	Tue, Aug 19, 2014	65.16	65.75	64.71	65.38
1282	AMEX	DRN	Mon, Aug 18, 2014	63.45	64.90	63.45	64.89
1281	AMEX	DRN	Fri, Aug 15, 2014	63.69	64.23	62.44	63.02
1280	AMEX	DRN	Thu, Aug 14, 2014	63.58	64.03	62.90	63.20
1279	AMEX	DRN	Wed, Aug 13, 2014	61.32	63.41	61.26	63.31
1278	AMEX	DRN	Tue, Aug 12, 2014	60.93	61.56	60.47	60.72
1277	AMEX	DRN	Mon, Aug 11, 2014	60.15	61.50	60.15	61.03
1276	AMEX	DRN	Fri, Aug 8, 2014	59.29	60.05	58.54	59.98
1275	AMEX	DRN	Thu, Aug 7, 2014	59.23	59.82	58.60	58.79
1274	AMEX	DRN	Wed, Aug 6, 2014	58.42	59.60	57.40	58.77
1273	AMEX	DRN	Tue, Aug 5, 2014	60.29	60.62	58.50	58.92
1272	AMEX	DRN	Mon, Aug 4, 2014	59.56	61.14	58.80	60.76
1271	AMEX	DRN	Fri, Aug 1, 2014	59.68	61.10	59.53	59.59
1270	AMEX	DRN	Thu, Jul 31, 2014	61.75	62.29	60.00	60.00
1269	AMEX	DRN	Wed, Jul 30, 2014	62.89	63.85	61.92	62.83
1268	AMEX	DRN	Tue, Jul 29, 2014	64.17	64.17	62.92	63.20
1267	AMEX	DRN	Mon, Jul 28, 2014	62.83	64.58	62.83	64.14
1266	AMEX	DRN	Fri, Jul 25, 2014	64.19	64.30	62.72	62.75
1265	AMEX	DRN	Thu, Jul 24, 2014	64.79	64.91	63.66	64.21
1264	AMEX	DRN	Wed, Jul 23, 2014	64.23	64.64	63.72	64.41
1263	AMEX	DRN	Tue, Jul 22, 2014	63.81	64.38	63.74	64.06
1262	AMEX	DRN	Mon, Jul 21, 2014	63.77	63.77	62.89	63.43
1261	AMEX	DRN	Fri, Jul 18, 2014	62.35	64.12	62.35	63.96
1260	AMEX	DRN	Thu, Jul 17, 2014	62.70	63.23	62.05	62.22
1259	AMEX	DRN	Wed, Jul 16, 2014	63.04	63.40	62.18	63.21
1258	AMEX	DRN	Tue, Jul 15, 2014	62.70	62.97	61.68	62.69
1257	AMEX	DRN	Mon, Jul 14, 2014	62.00	62.63	61.30	62.63
1256	AMEX	DRN	Fri, Jul 11, 2014	61.62	61.79	60.84	61.54
1255	AMEX	DRN	Thu, Jul 10, 2014	59.60	61.93	59.12	61.53
1254	AMEX	DRN	Wed, Jul 9, 2014	60.55	61.06	59.52	60.75
1253	AMEX	DRN	Tue, Jul 8, 2014	59.41	61.11	59.41	60.55
1252	AMEX	DRN	Mon, Jul 7, 2014	59.37	60.30	59.24	59.93
1251	AMEX	DRN	Thu, Jul 3, 2014	60.31	60.31	58.72	59.62
1250	AMEX	DRN	Wed, Jul 2, 2014	60.94	60.94	59.51	60.50
1249	AMEX	DRN	Tue, Jul 1, 2014	59.94	61.39	59.57	60.94
1248	AMEX	DRN	Mon, Jun 30, 2014	60.43	60.55	58.80	60.05
1247	AMEX	DRN	Fri, Jun 27, 2014	58.75	60.44	58.69	60.33
1246	AMEX	DRN	Thu, Jun 26, 2014	59.21	59.90	58.61	59.03
1245	AMEX	DRN	Wed, Jun 25, 2014	59.27	59.80	58.83	59.35
1244	AMEX	DRN	Tue, Jun 24, 2014	59.54	60.16	59.00	59.49
1243	AMEX	DRN	Mon, Jun 23, 2014	60.49	60.91	59.48	59.60
1242	AMEX	DRN	Fri, Jun 20, 2014	59.20	60.29	58.70	60.28
1241	AMEX	DRN	Thu, Jun 19, 2014	58.46	59.63	58.19	59.62
1240	AMEX	DRN	Wed, Jun 18, 2014	56.90	58.55	56.33	58.28
1239	AMEX	DRN	Tue, Jun 17, 2014	56.50	57.16	55.80	57.04
1238	AMEX	DRN	Mon, Jun 16, 2014	57.16	57.95	56.29	56.59
1237	AMEX	DRN	Fri, Jun 13, 2014	56.95	57.68	55.94	57.39
1236	AMEX	DRN	Thu, Jun 12, 2014	57.20	57.29	55.75	56.96
1235	AMEX	DRN	Wed, Jun 11, 2014	57.50	58.14	56.61	57.40
1234	AMEX	DRN	Tue, Jun 10, 2014	58.89	59.31	57.30	57.87
1233	AMEX	DRN	Mon, Jun 9, 2014	61.67	62.09	58.89	59.10
1232	AMEX	DRN	Fri, Jun 6, 2014	63.00	63.00	61.14	61.46
1231	AMEX	DRN	Thu, Jun 5, 2014	59.35	62.28	58.78	62.17
1230	AMEX	DRN	Wed, Jun 4, 2014	58.75	59.33	58.06	59.00
1229	AMEX	DRN	Tue, Jun 3, 2014	58.49	58.80	58.05	58.73
1228	AMEX	DRN	Mon, Jun 2, 2014	58.17	59.14	57.95	58.58
1227	AMEX	DRN	Fri, May 30, 2014	57.46	58.44	57.20	58.17
1226	AMEX	DRN	Thu, May 29, 2014	57.14	57.53	56.66	57.46
1225	AMEX	DRN	Wed, May 28, 2014	57.63	57.63	56.08	57.01
1224	AMEX	DRN	Tue, May 27, 2014	57.35	58.29	57.17	58.15
1223	AMEX	DRN	Fri, May 23, 2014	55.42	57.05	55.42	56.93
1222	AMEX	DRN	Thu, May 22, 2014	55.82	56.43	55.49	55.57
1221	AMEX	DRN	Wed, May 21, 2014	57.24	57.45	55.57	55.84
1220	AMEX	DRN	Tue, May 20, 2014	57.31	58.00	56.46	56.98
1219	AMEX	DRN	Mon, May 19, 2014	58.03	58.03	56.72	57.43
1218	AMEX	DRN	Fri, May 16, 2014	56.37	58.19	55.97	58.19
1217	AMEX	DRN	Thu, May 15, 2014	56.86	56.88	55.23	56.55
1216	AMEX	DRN	Wed, May 14, 2014	56.75	57.36	56.07	56.69
1215	AMEX	DRN	Tue, May 13, 2014	58.42	59.08	56.43	56.64
1214	AMEX	DRN	Mon, May 12, 2014	57.91	58.13	57.30	57.92
1213	AMEX	DRN	Fri, May 9, 2014	57.20	57.78	56.38	57.30
1212	AMEX	DRN	Thu, May 8, 2014	56.57	57.95	56.53	57.17
1211	AMEX	DRN	Wed, May 7, 2014	54.90	56.87	54.90	56.79
1210	AMEX	DRN	Tue, May 6, 2014	55.12	55.45	54.40	54.82
1209	AMEX	DRN	Mon, May 5, 2014	54.85	55.47	53.93	55.44
1208	AMEX	DRN	Fri, May 2, 2014	54.70	55.75	54.32	55.10
1207	AMEX	DRN	Thu, May 1, 2014	54.46	55.18	53.06	55.18
1206	AMEX	DRN	Wed, Apr 30, 2014	53.53	54.53	53.28	54.46
1205	AMEX	DRN	Tue, Apr 29, 2014	54.05	54.50	53.41	53.86
1204	AMEX	DRN	Mon, Apr 28, 2014	52.93	53.88	52.28	53.76
1203	AMEX	DRN	Fri, Apr 25, 2014	53.11	53.17	52.19	52.41
1202	AMEX	DRN	Thu, Apr 24, 2014	52.94	53.47	52.59	53.22
1201	AMEX	DRN	Wed, Apr 23, 2014	53.30	53.30	52.06	52.50
1200	AMEX	DRN	Tue, Apr 22, 2014	52.55	53.32	51.64	53.14
1199	AMEX	DRN	Mon, Apr 21, 2014	52.42	52.96	51.96	52.76
1198	AMEX	DRN	Thu, Apr 17, 2014	53.17	53.17	51.34	52.22
1197	AMEX	DRN	Wed, Apr 16, 2014	52.33	52.99	51.74	52.82
1196	AMEX	DRN	Tue, Apr 15, 2014	50.00	51.86	50.00	51.74
1195	AMEX	DRN	Mon, Apr 14, 2014	49.83	50.23	49.04	49.92
1194	AMEX	DRN	Fri, Apr 11, 2014	49.35	50.47	48.56	49.16
1193	AMEX	DRN	Thu, Apr 10, 2014	51.50	52.42	49.75	50.15
1192	AMEX	DRN	Wed, Apr 9, 2014	52.00	52.25	50.72	51.60
1191	AMEX	DRN	Tue, Apr 8, 2014	51.32	52.00	50.55	51.87
1190	AMEX	DRN	Mon, Apr 7, 2014	50.87	51.99	50.33	50.93
1189	AMEX	DRN	Fri, Apr 4, 2014	50.64	51.45	49.87	50.39
1188	AMEX	DRN	Thu, Apr 3, 2014	50.33	50.50	49.55	49.88
1187	AMEX	DRN	Wed, Apr 2, 2014	50.05	50.53	49.41	50.33
1186	AMEX	DRN	Tue, Apr 1, 2014	50.02	50.25	48.59	50.24
1185	AMEX	DRN	Mon, Mar 31, 2014	48.96	50.00	47.85	49.53
1184	AMEX	DRN	Fri, Mar 28, 2014	47.90	48.90	47.90	48.35
1183	AMEX	DRN	Thu, Mar 27, 2014	46.50	47.69	46.10	47.54
1182	AMEX	DRN	Wed, Mar 26, 2014	48.76	48.92	46.67	46.69
1181	AMEX	DRN	Tue, Mar 25, 2014	47.02	48.59	47.02	48.29
1180	AMEX	DRN	Mon, Mar 24, 2014	48.34	48.83	46.21	47.06
1179	AMEX	DRN	Fri, Mar 21, 2014	46.95	48.44	46.95	47.77
1178	AMEX	DRN	Thu, Mar 20, 2014	45.96	46.77	45.08	46.76
1177	AMEX	DRN	Wed, Mar 19, 2014	49.39	50.00	45.93	46.50
1176	AMEX	DRN	Tue, Mar 18, 2014	49.21	49.40	48.25	49.16
1175	AMEX	DRN	Mon, Mar 17, 2014	48.67	49.70	48.47	48.79
1174	AMEX	DRN	Fri, Mar 14, 2014	47.98	49.12	47.97	48.41
1173	AMEX	DRN	Thu, Mar 13, 2014	49.36	49.39	47.87	48.12
1172	AMEX	DRN	Wed, Mar 12, 2014	47.89	49.00	47.89	48.72
1171	AMEX	DRN	Tue, Mar 11, 2014	47.43	48.91	47.43	48.39
1170	AMEX	DRN	Mon, Mar 10, 2014	48.30	48.52	47.00	47.58
1169	AMEX	DRN	Fri, Mar 7, 2014	49.20	49.51	47.65	48.37
1168	AMEX	DRN	Thu, Mar 6, 2014	51.55	51.55	49.61	50.00
1167	AMEX	DRN	Wed, Mar 5, 2014	51.31	51.82	49.96	51.12
1166	AMEX	DRN	Tue, Mar 4, 2014	50.73	51.51	49.89	51.37
1165	AMEX	DRN	Mon, Mar 3, 2014	47.57	49.35	47.50	49.20
1164	AMEX	DRN	Fri, Feb 28, 2014	47.91	49.65	47.87	49.13
1163	AMEX	DRN	Thu, Feb 27, 2014	48.22	48.72	47.28	47.90
1162	AMEX	DRN	Wed, Feb 26, 2014	48.18	48.75	47.74	48.08
1161	AMEX	DRN	Tue, Feb 25, 2014	47.14	48.59	47.00	47.83
1160	AMEX	DRN	Mon, Feb 24, 2014	47.45	48.80	47.44	47.44
1159	AMEX	DRN	Fri, Feb 21, 2014	47.14	47.70	46.07	47.13
1158	AMEX	DRN	Thu, Feb 20, 2014	47.10	48.19	46.28	46.93
1157	AMEX	DRN	Wed, Feb 19, 2014	47.00	48.57	46.68	47.08
1156	AMEX	DRN	Tue, Feb 18, 2014	46.76	47.12	45.73	47.09
1155	AMEX	DRN	Fri, Feb 14, 2014	45.56	46.72	45.56	46.40
1154	AMEX	DRN	Thu, Feb 13, 2014	45.00	46.57	44.55	45.95
1153	AMEX	DRN	Wed, Feb 12, 2014	45.27	45.80	44.74	45.31
1152	AMEX	DRN	Tue, Feb 11, 2014	45.42	46.06	44.48	45.44
1151	AMEX	DRN	Mon, Feb 10, 2014	43.53	45.17	43.18	44.76
1150	AMEX	DRN	Fri, Feb 7, 2014	43.18	43.75	42.65	43.53
1149	AMEX	DRN	Thu, Feb 6, 2014	41.93	42.80	41.93	42.71
1148	AMEX	DRN	Wed, Feb 5, 2014	41.84	41.87	41.10	41.72
1147	AMEX	DRN	Tue, Feb 4, 2014	40.70	42.06	40.20	41.94
1146	AMEX	DRN	Mon, Feb 3, 2014	42.69	42.69	40.10	40.50
1145	AMEX	DRN	Fri, Jan 31, 2014	40.75	43.17	40.62	42.56
1144	AMEX	DRN	Thu, Jan 30, 2014	40.50	42.38	40.50	41.88
1143	AMEX	DRN	Wed, Jan 29, 2014	40.25	40.75	39.52	40.02
1142	AMEX	DRN	Tue, Jan 28, 2014	39.61	40.96	39.61	40.73
1141	AMEX	DRN	Mon, Jan 27, 2014	40.55	41.17	39.32	39.64
1140	AMEX	DRN	Fri, Jan 24, 2014	41.13	41.70	40.43	40.66
1139	AMEX	DRN	Thu, Jan 23, 2014	42.68	42.68	41.67	42.21
1138	AMEX	DRN	Wed, Jan 22, 2014	42.44	42.95	42.30	42.55
1137	AMEX	DRN	Tue, Jan 21, 2014	41.47	42.50	41.31	42.11
1136	AMEX	DRN	Fri, Jan 17, 2014	41.91	41.91	40.87	41.08
1135	AMEX	DRN	Thu, Jan 16, 2014	41.28	41.73	41.25	41.64
1134	AMEX	DRN	Wed, Jan 15, 2014	40.78	41.63	40.78	41.33
1133	AMEX	DRN	Tue, Jan 14, 2014	39.85	40.88	39.64	40.56
1132	AMEX	DRN	Mon, Jan 13, 2014	40.43	40.64	39.35	39.76
1131	AMEX	DRN	Fri, Jan 10, 2014	39.46	40.57	39.11	40.41
1130	AMEX	DRN	Thu, Jan 9, 2014	39.29	39.29	38.05	39.01
1129	AMEX	DRN	Wed, Jan 8, 2014	39.14	39.61	38.36	39.01
1128	AMEX	DRN	Tue, Jan 7, 2014	39.20	39.98	38.69	39.37
1127	AMEX	DRN	Mon, Jan 6, 2014	38.72	39.50	38.44	38.98
1126	AMEX	DRN	Fri, Jan 3, 2014	37.62	38.82	37.50	38.45
1125	AMEX	DRN	Thu, Jan 2, 2014	37.50	38.06	36.86	37.69
1124	AMEX	DRN	Tue, Dec 31, 2013	38.30	38.78	37.60	37.88
1123	AMEX	DRN	Mon, Dec 30, 2013	38.60	38.71	38.10	38.39
1122	AMEX	DRN	Fri, Dec 27, 2013	38.32	38.43	37.34	38.22
1121	AMEX	DRN	Thu, Dec 26, 2013	38.06	38.98	37.50	38.17
1120	AMEX	DRN	Tue, Dec 24, 2013	37.82	38.29	37.70	38.05
1119	AMEX	DRN	Mon, Dec 23, 2013	37.62	38.61	37.62	37.91
1118	AMEX	DRN	Fri, Dec 20, 2013	37.01	37.82	37.01	37.71
1117	AMEX	DRN	Thu, Dec 19, 2013	37.92	38.07	36.41	37.01
1116	AMEX	DRN	Wed, Dec 18, 2013	36.96	38.77	35.47	38.66
1115	AMEX	DRN	Tue, Dec 17, 2013	36.42	36.94	35.90	36.50
1114	AMEX	DRN	Mon, Dec 16, 2013	36.81	36.81	35.76	36.00
1113	AMEX	DRN	Fri, Dec 13, 2013	36.18	37.15	35.61	35.85
1112	AMEX	DRN	Thu, Dec 12, 2013	36.61	37.09	35.20	35.52
1111	AMEX	DRN	Wed, Dec 11, 2013	38.91	38.91	36.11	36.22
1110	AMEX	DRN	Tue, Dec 10, 2013	39.20	39.65	38.90	38.95
1109	AMEX	DRN	Mon, Dec 9, 2013	39.12	39.23	38.16	39.23
1108	AMEX	DRN	Fri, Dec 6, 2013	38.58	38.90	38.11	38.68
1107	AMEX	DRN	Thu, Dec 5, 2013	37.09	37.96	36.51	37.75
1106	AMEX	DRN	Wed, Dec 4, 2013	36.73	38.15	36.05	37.44
1105	AMEX	DRN	Tue, Dec 3, 2013	36.95	37.38	36.62	37.02
1104	AMEX	DRN	Mon, Dec 2, 2013	37.75	38.10	36.85	37.12
1103	AMEX	DRN	Fri, Nov 29, 2013	39.43	39.43	37.75	37.75
1102	AMEX	DRN	Wed, Nov 27, 2013	38.30	39.10	38.01	39.01
1101	AMEX	DRN	Tue, Nov 26, 2013	38.42	38.44	37.78	37.98
1100	AMEX	DRN	Mon, Nov 25, 2013	39.03	39.11	38.28	38.41
1099	AMEX	DRN	Fri, Nov 22, 2013	39.95	39.95	38.38	39.00
1098	AMEX	DRN	Thu, Nov 21, 2013	39.23	39.69	38.49	39.50
1097	AMEX	DRN	Wed, Nov 20, 2013	40.15	41.09	38.18	38.63
1096	AMEX	DRN	Tue, Nov 19, 2013	40.68	40.96	39.54	39.91
1095	AMEX	DRN	Mon, Nov 18, 2013	42.12	42.12	40.75	40.85
1094	AMEX	DRN	Fri, Nov 15, 2013	41.94	41.94	41.00	41.68
1093	AMEX	DRN	Thu, Nov 14, 2013	40.31	42.11	40.31	41.30
1092	AMEX	DRN	Wed, Nov 13, 2013	39.37	40.28	38.90	40.28
1091	AMEX	DRN	Tue, Nov 12, 2013	40.00	40.50	38.69	39.54
1090	AMEX	DRN	Mon, Nov 11, 2013	39.99	40.90	39.83	40.10
1089	AMEX	DRN	Fri, Nov 8, 2013	41.55	41.55	38.29	39.99
1088	AMEX	DRN	Thu, Nov 7, 2013	43.84	43.84	41.43	41.65
1087	AMEX	DRN	Wed, Nov 6, 2013	44.40	44.47	43.14	43.30
1086	AMEX	DRN	Tue, Nov 5, 2013	45.11	45.11	43.23	43.45
1085	AMEX	DRN	Mon, Nov 4, 2013	46.40	46.40	44.51	45.68
1084	AMEX	DRN	Fri, Nov 1, 2013	44.70	45.78	43.95	45.38
1083	AMEX	DRN	Thu, Oct 31, 2013	45.28	45.67	43.89	44.77
1082	AMEX	DRN	Wed, Oct 30, 2013	46.96	46.96	44.94	45.57
1081	AMEX	DRN	Tue, Oct 29, 2013	47.37	47.37	45.94	46.69
1080	AMEX	DRN	Mon, Oct 28, 2013	48.82	48.82	46.36	47.68
1079	AMEX	DRN	Fri, Oct 25, 2013	46.80	48.80	46.80	48.63
1078	AMEX	DRN	Thu, Oct 24, 2013	47.20	47.20	46.34	46.93
1077	AMEX	DRN	Wed, Oct 23, 2013	46.01	47.10	45.89	46.89
1076	AMEX	DRN	Tue, Oct 22, 2013	45.98	47.28	45.80	46.65
1075	AMEX	DRN	Mon, Oct 21, 2013	46.27	46.27	44.81	45.48
1074	AMEX	DRN	Fri, Oct 18, 2013	47.22	47.23	45.50	46.18
1073	AMEX	DRN	Thu, Oct 17, 2013	44.20	46.71	42.85	46.47
1072	AMEX	DRN	Wed, Oct 16, 2013	43.00	44.52	42.56	44.44
1071	AMEX	DRN	Tue, Oct 15, 2013	42.60	43.12	41.84	42.18
1070	AMEX	DRN	Mon, Oct 14, 2013	42.17	42.73	41.43	42.67
1069	AMEX	DRN	Fri, Oct 11, 2013	40.80	42.67	40.65	42.61
1068	AMEX	DRN	Thu, Oct 10, 2013	39.47	41.36	39.25	41.25
1067	AMEX	DRN	Wed, Oct 9, 2013	38.54	39.55	38.17	38.40
1066	AMEX	DRN	Tue, Oct 8, 2013	39.43	39.97	38.31	38.42
1065	AMEX	DRN	Mon, Oct 7, 2013	38.50	40.10	38.43	39.59
1064	AMEX	DRN	Fri, Oct 4, 2013	39.55	40.04	38.46	39.19
1063	AMEX	DRN	Thu, Oct 3, 2013	40.94	41.19	38.70	39.35
1062	AMEX	DRN	Wed, Oct 2, 2013	40.78	41.56	40.11	41.48
1061	AMEX	DRN	Tue, Oct 1, 2013	39.48	42.53	39.35	41.36
1060	AMEX	DRN	Mon, Sep 30, 2013	39.92	41.05	39.16	39.56
1059	AMEX	DRN	Fri, Sep 27, 2013	41.05	41.51	40.10	40.84
1058	AMEX	DRN	Thu, Sep 26, 2013	40.77	41.47	40.56	41.37
1057	AMEX	DRN	Wed, Sep 25, 2013	40.38	41.50	39.80	40.63
1056	AMEX	DRN	Tue, Sep 24, 2013	41.30	41.42	40.25	40.29
1055	AMEX	DRN	Mon, Sep 23, 2013	41.69	42.65	41.15	41.29
1054	AMEX	DRN	Fri, Sep 20, 2013	44.00	44.39	41.80	42.06
1053	AMEX	DRN	Thu, Sep 19, 2013	44.92	45.91	44.15	44.22
1052	AMEX	DRN	Wed, Sep 18, 2013	40.22	44.54	39.00	44.48
1051	AMEX	DRN	Tue, Sep 17, 2013	40.59	41.30	40.14	40.33
1050	AMEX	DRN	Mon, Sep 16, 2013	40.91	41.93	40.09	40.39
1049	AMEX	DRN	Fri, Sep 13, 2013	38.67	39.42	38.64	39.17
1048	AMEX	DRN	Thu, Sep 12, 2013	39.86	40.33	38.65	38.86
1047	AMEX	DRN	Wed, Sep 11, 2013	38.85	39.60	38.62	39.60
1046	AMEX	DRN	Tue, Sep 10, 2013	39.11	39.40	38.05	38.81
1045	AMEX	DRN	Mon, Sep 9, 2013	37.00	38.81	36.58	38.81
1044	AMEX	DRN	Fri, Sep 6, 2013	36.11	37.48	36.00	36.57
1043	AMEX	DRN	Thu, Sep 5, 2013	36.05	36.05	34.84	34.85
1042	AMEX	DRN	Wed, Sep 4, 2013	35.30	36.45	34.93	35.99
1041	AMEX	DRN	Tue, Sep 3, 2013	36.70	36.93	34.30	35.19
1040	AMEX	DRN	Fri, Aug 30, 2013	37.36	37.75	35.96	36.17
1039	AMEX	DRN	Thu, Aug 29, 2013	36.64	37.05	36.14	37.01
1038	AMEX	DRN	Wed, Aug 28, 2013	37.50	37.61	36.64	36.97
1037	AMEX	DRN	Tue, Aug 27, 2013	37.00	38.22	36.75	37.56
1036	AMEX	DRN	Mon, Aug 26, 2013	38.70	38.80	37.80	38.11
1035	AMEX	DRN	Fri, Aug 23, 2013	37.41	38.50	36.89	38.44
1034	AMEX	DRN	Thu, Aug 22, 2013	36.96	37.37	36.07	37.30
1033	AMEX	DRN	Wed, Aug 21, 2013	35.90	38.42	35.34	36.72
1032	AMEX	DRN	Tue, Aug 20, 2013	35.15	37.35	35.00	36.88
1031	AMEX	DRN	Mon, Aug 19, 2013	36.06	36.06	34.51	34.51
1030	AMEX	DRN	Fri, Aug 16, 2013	38.73	39.00	35.84	35.98
1029	AMEX	DRN	Thu, Aug 15, 2013	40.24	40.48	38.45	38.84
1028	AMEX	DRN	Wed, Aug 14, 2013	41.38	41.94	41.01	41.19
1027	AMEX	DRN	Tue, Aug 13, 2013	43.50	43.91	41.24	41.60
1026	AMEX	DRN	Mon, Aug 12, 2013	43.96	44.19	42.80	43.35
1025	AMEX	DRN	Fri, Aug 9, 2013	43.04	45.08	43.00	44.39
1024	AMEX	DRN	Thu, Aug 8, 2013	44.17	44.17	42.54	43.11
1023	AMEX	DRN	Wed, Aug 7, 2013	43.85	43.85	42.47	43.19
1022	AMEX	DRN	Tue, Aug 6, 2013	44.76	44.76	43.27	43.55
1021	AMEX	DRN	Mon, Aug 5, 2013	44.39	44.57	43.60	43.98
1020	AMEX	DRN	Fri, Aug 2, 2013	45.04	45.27	44.03	44.09
1019	AMEX	DRN	Thu, Aug 1, 2013	46.10	46.15	44.43	44.65
1018	AMEX	DRN	Wed, Jul 31, 2013	47.68	48.05	44.15	45.27
1017	AMEX	DRN	Tue, Jul 30, 2013	48.25	49.30	47.10	47.55
1016	AMEX	DRN	Mon, Jul 29, 2013	48.58	49.47	47.82	48.03
1015	AMEX	DRN	Fri, Jul 26, 2013	48.50	49.35	47.99	49.09
1014	AMEX	DRN	Thu, Jul 25, 2013	49.00	49.33	47.83	49.05
1013	AMEX	DRN	Wed, Jul 24, 2013	52.02	52.38	47.72	48.76
1012	AMEX	DRN	Tue, Jul 23, 2013	52.00	52.50	51.25	51.86
1011	AMEX	DRN	Mon, Jul 22, 2013	51.51	52.28	51.04	52.04
1010	AMEX	DRN	Fri, Jul 19, 2013	51.66	51.93	50.86	51.41
1009	AMEX	DRN	Thu, Jul 18, 2013	50.71	51.68	50.40	51.65
1008	AMEX	DRN	Wed, Jul 17, 2013	50.26	50.74	49.60	50.44
1007	AMEX	DRN	Tue, Jul 16, 2013	49.75	50.43	49.38	49.72
1006	AMEX	DRN	Mon, Jul 15, 2013	49.61	50.20	48.85	49.76
1005	AMEX	DRN	Fri, Jul 12, 2013	50.00	50.49	48.48	49.22
1004	AMEX	DRN	Thu, Jul 11, 2013	48.50	50.14	48.31	50.10
1003	AMEX	DRN	Wed, Jul 10, 2013	46.67	46.99	45.51	46.58
1002	AMEX	DRN	Tue, Jul 9, 2013	45.07	47.08	44.98	46.61
1001	AMEX	DRN	Mon, Jul 8, 2013	45.12	46.02	44.62	44.82
1000	AMEX	DRN	Fri, Jul 5, 2013	45.10	45.51	41.75	44.57
999	AMEX	DRN	Wed, Jul 3, 2013	45.77	45.77	43.62	45.06
998	AMEX	DRN	Tue, Jul 2, 2013	44.00	46.26	43.94	46.11
997	AMEX	DRN	Mon, Jul 1, 2013	45.50	45.90	43.78	44.09
996	AMEX	DRN	Fri, Jun 28, 2013	44.92	45.67	43.83	44.50
995	AMEX	DRN	Thu, Jun 27, 2013	43.81	45.37	43.52	45.31
994	AMEX	DRN	Wed, Jun 26, 2013	41.99	43.11	41.96	42.72
993	AMEX	DRN	Tue, Jun 25, 2013	39.96	41.57	39.04	40.96
992	AMEX	DRN	Mon, Jun 24, 2013	38.00	41.49	36.50	38.96
991	AMEX	DRN	Fri, Jun 21, 2013	38.70	40.43	37.44	39.25
990	AMEX	DRN	Thu, Jun 20, 2013	41.79	42.07	37.33	38.00
989	AMEX	DRN	Wed, Jun 19, 2013	47.69	48.08	42.96	43.34
988	AMEX	DRN	Tue, Jun 18, 2013	47.35	48.67	46.48	47.73
987	AMEX	DRN	Mon, Jun 17, 2013	47.99	48.42	46.14	47.19
986	AMEX	DRN	Fri, Jun 14, 2013	46.07	48.33	45.76	46.77
985	AMEX	DRN	Thu, Jun 13, 2013	42.16	46.55	42.13	46.15
984	AMEX	DRN	Wed, Jun 12, 2013	45.18	45.37	42.38	42.74
983	AMEX	DRN	Tue, Jun 11, 2013	45.40	46.35	44.56	44.65
982	AMEX	DRN	Mon, Jun 10, 2013	47.98	48.66	46.42	46.75
981	AMEX	DRN	Fri, Jun 7, 2013	48.29	49.09	45.98	47.88
980	AMEX	DRN	Thu, Jun 6, 2013	45.31	48.11	44.85	48.04
979	AMEX	DRN	Wed, Jun 5, 2013	46.60	47.42	45.31	45.78
978	AMEX	DRN	Tue, Jun 4, 2013	49.03	49.50	46.95	47.05
977	AMEX	DRN	Mon, Jun 3, 2013	48.19	49.61	46.99	48.97
976	AMEX	DRN	Fri, May 31, 2013	49.98	51.10	48.18	48.21
975	AMEX	DRN	Thu, May 30, 2013	51.76	52.69	49.96	50.19
974	AMEX	DRN	Wed, May 29, 2013	53.68	53.78	49.67	51.70
973	AMEX	DRN	Tue, May 28, 2013	58.91	59.12	54.14	55.10
972	AMEX	DRN	Fri, May 24, 2013	56.12	56.90	54.70	56.58
971	AMEX	DRN	Thu, May 23, 2013	58.76	58.76	55.88	57.00
970	AMEX	DRN	Wed, May 22, 2013	66.00	66.94	59.21	60.25
969	AMEX	DRN	Tue, May 21, 2013	65.71	65.71	64.30	65.38
968	AMEX	DRN	Mon, May 20, 2013	63.76	64.26	63.32	64.04
967	AMEX	DRN	Fri, May 17, 2013	63.38	63.71	62.52	63.65
966	AMEX	DRN	Thu, May 16, 2013	63.02	64.11	62.06	62.62
965	AMEX	DRN	Wed, May 15, 2013	62.31	63.59	61.08	63.59
964	AMEX	DRN	Tue, May 14, 2013	61.37	62.25	61.31	61.89
963	AMEX	DRN	Mon, May 13, 2013	60.36	61.25	60.14	61.11
962	AMEX	DRN	Fri, May 10, 2013	60.31	60.42	59.50	60.26
961	AMEX	DRN	Thu, May 9, 2013	60.49	60.70	59.33	59.66
960	AMEX	DRN	Wed, May 8, 2013	60.88	63.70	58.50	60.85
959	AMEX	DRN	Tue, May 7, 2013	60.28	60.83	59.47	60.78
958	AMEX	DRN	Mon, May 6, 2013	59.35	59.89	59.11	59.82
957	AMEX	DRN	Fri, May 3, 2013	59.30	59.70	58.54	58.91
956	AMEX	DRN	Thu, May 2, 2013	57.52	58.87	57.44	58.32
955	AMEX	DRN	Wed, May 1, 2013	58.65	58.79	56.69	57.08
954	AMEX	DRN	Tue, Apr 30, 2013	56.54	58.45	56.43	58.43
953	AMEX	DRN	Mon, Apr 29, 2013	55.98	56.56	55.27	56.38
952	AMEX	DRN	Fri, Apr 26, 2013	55.62	56.18	54.92	55.16
951	AMEX	DRN	Thu, Apr 25, 2013	56.50	56.50	54.64	55.64
950	AMEX	DRN	Wed, Apr 24, 2013	56.25	56.51	55.42	56.23
949	AMEX	DRN	Tue, Apr 23, 2013	55.88	56.09	54.62	55.86
948	AMEX	DRN	Mon, Apr 22, 2013	55.68	55.71	53.92	54.91
947	AMEX	DRN	Fri, Apr 19, 2013	52.81	55.19	52.81	55.04
946	AMEX	DRN	Thu, Apr 18, 2013	53.01	53.39	51.94	52.77
945	AMEX	DRN	Wed, Apr 17, 2013	54.23	54.40	51.79	52.81
944	AMEX	DRN	Tue, Apr 16, 2013	53.25	54.88	52.00	54.82
943	AMEX	DRN	Mon, Apr 15, 2013	55.10	55.33	52.13	52.23
942	AMEX	DRN	Fri, Apr 12, 2013	55.22	55.55	54.64	55.49
941	AMEX	DRN	Thu, Apr 11, 2013	54.56	55.96	54.28	55.17
940	AMEX	DRN	Wed, Apr 10, 2013	53.82	54.46	53.39	54.16
939	AMEX	DRN	Tue, Apr 9, 2013	53.87	53.92	52.35	53.21
938	AMEX	DRN	Mon, Apr 8, 2013	52.28	53.36	51.00	53.34
937	AMEX	DRN	Fri, Apr 5, 2013	50.02	51.77	49.43	51.72
936	AMEX	DRN	Thu, Apr 4, 2013	49.07	51.27	49.07	51.20
935	AMEX	DRN	Wed, Apr 3, 2013	49.62	49.71	48.41	48.89
934	AMEX	DRN	Tue, Apr 2, 2013	48.81	49.88	48.81	49.30
933	AMEX	DRN	Mon, Apr 1, 2013	96.95	97.59	95.14	97.59
932	AMEX	DRN	Thu, Mar 28, 2013	96.31	97.00	95.00	96.70
931	AMEX	DRN	Wed, Mar 27, 2013	94.88	95.77	93.73	95.64
930	AMEX	DRN	Tue, Mar 26, 2013	93.93	95.45	93.93	95.35
929	AMEX	DRN	Mon, Mar 25, 2013	93.57	94.49	92.40	92.88
928	AMEX	DRN	Fri, Mar 22, 2013	92.04	93.25	91.76	92.76
927	AMEX	DRN	Thu, Mar 21, 2013	91.89	93.22	91.26	91.26
926	AMEX	DRN	Wed, Mar 20, 2013	92.20	92.74	91.45	92.39
925	AMEX	DRN	Tue, Mar 19, 2013	92.76	93.45	89.71	91.25
924	AMEX	DRN	Mon, Mar 18, 2013	93.54	93.67	92.10	92.94
923	AMEX	DRN	Fri, Mar 15, 2013	93.63	94.40	92.25	94.25
922	AMEX	DRN	Thu, Mar 14, 2013	92.00	94.00	92.00	93.69
921	AMEX	DRN	Wed, Mar 13, 2013	91.53	92.55	90.80	92.02
920	AMEX	DRN	Tue, Mar 12, 2013	92.67	93.20	91.19	91.84
919	AMEX	DRN	Mon, Mar 11, 2013	92.89	92.92	91.47	92.87
918	AMEX	DRN	Fri, Mar 8, 2013	93.35	93.50	90.77	92.42
917	AMEX	DRN	Thu, Mar 7, 2013	94.07	94.27	91.77	92.22
916	AMEX	DRN	Wed, Mar 6, 2013	95.19	95.36	92.33	93.58
915	AMEX	DRN	Tue, Mar 5, 2013	93.25	94.72	91.91	94.24
914	AMEX	DRN	Mon, Mar 4, 2013	90.11	92.68	90.00	92.03
913	AMEX	DRN	Fri, Mar 1, 2013	88.50	90.37	87.09	89.99
912	AMEX	DRN	Thu, Feb 28, 2013	89.87	90.56	89.02	89.25
911	AMEX	DRN	Wed, Feb 27, 2013	87.61	90.64	87.13	89.39
910	AMEX	DRN	Tue, Feb 26, 2013	87.12	88.19	85.52	87.61
909	AMEX	DRN	Mon, Feb 25, 2013	91.50	92.09	85.93	85.93
908	AMEX	DRN	Fri, Feb 22, 2013	89.76	90.80	89.28	90.80
907	AMEX	DRN	Thu, Feb 21, 2013	89.72	90.44	87.74	88.36
906	AMEX	DRN	Wed, Feb 20, 2013	91.70	93.19	90.33	90.47
905	AMEX	DRN	Tue, Feb 19, 2013	90.30	92.19	90.04	92.03
904	AMEX	DRN	Fri, Feb 15, 2013	89.63	90.24	88.91	90.14
903	AMEX	DRN	Thu, Feb 14, 2013	90.63	90.98	89.78	90.02
902	AMEX	DRN	Wed, Feb 13, 2013	91.72	91.98	90.37	91.12
901	AMEX	DRN	Tue, Feb 12, 2013	89.85	91.29	89.27	91.29
900	AMEX	DRN	Mon, Feb 11, 2013	88.69	89.45	88.61	89.19
899	AMEX	DRN	Fri, Feb 8, 2013	87.25	88.86	86.79	88.70
898	AMEX	DRN	Thu, Feb 7, 2013	87.54	87.76	85.78	86.37
897	AMEX	DRN	Wed, Feb 6, 2013	85.83	87.58	85.47	87.20
896	AMEX	DRN	Tue, Feb 5, 2013	88.10	88.35	86.38	86.69
895	AMEX	DRN	Mon, Feb 4, 2013	87.19	88.26	86.49	87.47
894	AMEX	DRN	Fri, Feb 1, 2013	87.11	88.65	86.69	87.78
893	AMEX	DRN	Thu, Jan 31, 2013	87.46	87.59	85.66	86.39
892	AMEX	DRN	Wed, Jan 30, 2013	90.25	90.25	87.50	87.98
891	AMEX	DRN	Tue, Jan 29, 2013	89.93	90.40	89.45	90.36
890	AMEX	DRN	Mon, Jan 28, 2013	89.19	90.35	88.46	89.89
889	AMEX	DRN	Fri, Jan 25, 2013	87.87	89.21	87.79	89.18
888	AMEX	DRN	Thu, Jan 24, 2013	87.58	88.21	86.69	87.54
887	AMEX	DRN	Wed, Jan 23, 2013	87.39	87.47	86.50	87.21
886	AMEX	DRN	Tue, Jan 22, 2013	85.69	87.14	85.69	87.12
885	AMEX	DRN	Fri, Jan 18, 2013	85.05	85.89	84.21	85.69
884	AMEX	DRN	Thu, Jan 17, 2013	84.59	85.16	84.28	84.62
883	AMEX	DRN	Wed, Jan 16, 2013	84.06	84.09	83.10	83.84
882	AMEX	DRN	Tue, Jan 15, 2013	82.93	84.51	82.31	84.18
881	AMEX	DRN	Mon, Jan 14, 2013	82.21	83.10	82.18	83.09
880	AMEX	DRN	Fri, Jan 11, 2013	82.49	83.00	81.40	82.47
879	AMEX	DRN	Thu, Jan 10, 2013	83.00	83.60	81.64	82.53
878	AMEX	DRN	Wed, Jan 9, 2013	82.16	82.62	81.60	82.31
877	AMEX	DRN	Tue, Jan 8, 2013	81.66	82.52	80.91	81.59
876	AMEX	DRN	Mon, Jan 7, 2013	81.54	82.24	80.92	82.02
875	AMEX	DRN	Fri, Jan 4, 2013	80.97	81.64	80.18	81.53
874	AMEX	DRN	Thu, Jan 3, 2013	80.36	81.58	80.05	80.49
873	AMEX	DRN	Wed, Jan 2, 2013	80.39	81.44	79.01	80.43
872	AMEX	DRN	Mon, Dec 31, 2012	75.01	77.52	74.43	77.50
871	AMEX	DRN	Fri, Dec 28, 2012	76.02	77.38	75.08	75.16
870	AMEX	DRN	Thu, Dec 27, 2012	76.08	77.21	74.21	76.77
869	AMEX	DRN	Wed, Dec 26, 2012	77.00	77.68	75.33	75.90
868	AMEX	DRN	Mon, Dec 24, 2012	76.11	77.71	75.86	77.10
867	AMEX	DRN	Fri, Dec 21, 2012	74.39	77.46	74.39	76.63
866	AMEX	DRN	Thu, Dec 20, 2012	74.88	77.18	74.00	77.17
865	AMEX	DRN	Wed, Dec 19, 2012	75.54	75.68	74.08	74.28
864	AMEX	DRN	Tue, Dec 18, 2012	72.96	74.53	72.49	74.53
863	AMEX	DRN	Mon, Dec 17, 2012	71.94	72.54	71.21	72.39
862	AMEX	DRN	Fri, Dec 14, 2012	71.50	71.58	70.70	71.13
861	AMEX	DRN	Thu, Dec 13, 2012	73.16	73.16	70.50	71.25
860	AMEX	DRN	Wed, Dec 12, 2012	74.48	74.54	72.01	72.92
859	AMEX	DRN	Tue, Dec 11, 2012	73.18	74.13	73.03	73.46
858	AMEX	DRN	Mon, Dec 10, 2012	73.15	73.99	72.60	72.97
857	AMEX	DRN	Fri, Dec 7, 2012	73.00	73.07	72.28	73.05
856	AMEX	DRN	Thu, Dec 6, 2012	70.37	72.30	70.37	72.28
855	AMEX	DRN	Wed, Dec 5, 2012	71.06	71.45	69.53	70.29
854	AMEX	DRN	Tue, Dec 4, 2012	70.64	72.10	70.34	71.09
853	AMEX	DRN	Mon, Dec 3, 2012	70.26	71.92	70.08	70.73
852	AMEX	DRN	Fri, Nov 30, 2012	69.37	70.95	69.01	70.03
851	AMEX	DRN	Thu, Nov 29, 2012	69.62	69.70	67.73	69.33
850	AMEX	DRN	Wed, Nov 28, 2012	67.93	68.60	66.40	68.23
849	AMEX	DRN	Tue, Nov 27, 2012	68.07	70.47	66.81	68.66
848	AMEX	DRN	Mon, Nov 26, 2012	69.94	71.19	68.28	69.70
847	AMEX	DRN	Fri, Nov 23, 2012	68.50	69.45	67.96	69.35
846	AMEX	DRN	Wed, Nov 21, 2012	68.19	68.80	66.85	67.82
845	AMEX	DRN	Tue, Nov 20, 2012	67.00	68.17	65.57	68.17
844	AMEX	DRN	Mon, Nov 19, 2012	66.40	67.25	65.52	66.84
843	AMEX	DRN	Fri, Nov 16, 2012	63.35	64.56	62.08	64.40
842	AMEX	DRN	Thu, Nov 15, 2012	64.15	65.24	62.11	63.10
841	AMEX	DRN	Wed, Nov 14, 2012	68.67	68.67	63.48	64.11
840	AMEX	DRN	Tue, Nov 13, 2012	67.26	69.16	67.10	68.05
839	AMEX	DRN	Mon, Nov 12, 2012	68.90	68.90	67.33	68.02
838	AMEX	DRN	Fri, Nov 9, 2012	68.68	70.02	67.72	68.56
837	AMEX	DRN	Thu, Nov 8, 2012	71.63	71.63	69.11	69.17
836	AMEX	DRN	Wed, Nov 7, 2012	71.50	72.49	70.67	71.69
835	AMEX	DRN	Tue, Nov 6, 2012	72.70	73.07	71.28	72.72
834	AMEX	DRN	Mon, Nov 5, 2012	73.28	73.28	70.46	71.83
833	AMEX	DRN	Fri, Nov 2, 2012	73.05	74.70	72.79	73.29
832	AMEX	DRN	Thu, Nov 1, 2012	71.03	72.57	70.16	71.64
831	AMEX	DRN	Wed, Oct 31, 2012	69.70	70.89	68.59	70.88
830	AMEX	DRN	Fri, Oct 26, 2012	70.31	70.42	67.69	68.97
829	AMEX	DRN	Thu, Oct 25, 2012	72.76	73.42	68.58	70.58
828	AMEX	DRN	Wed, Oct 24, 2012	71.80	72.64	70.75	71.45
827	AMEX	DRN	Tue, Oct 23, 2012	71.75	72.51	69.83	71.61
826	AMEX	DRN	Mon, Oct 22, 2012	74.54	74.91	72.31	73.63
825	AMEX	DRN	Fri, Oct 19, 2012	76.72	77.49	74.50	74.80
824	AMEX	DRN	Thu, Oct 18, 2012	74.19	76.66	74.19	76.65
823	AMEX	DRN	Wed, Oct 17, 2012	74.25	74.92	73.01	74.47
822	AMEX	DRN	Tue, Oct 16, 2012	74.28	75.37	74.28	75.00
821	AMEX	DRN	Mon, Oct 15, 2012	72.66	73.87	71.36	73.76
820	AMEX	DRN	Fri, Oct 12, 2012	73.30	74.29	72.09	72.28
819	AMEX	DRN	Thu, Oct 11, 2012	74.13	74.92	73.22	73.29
818	AMEX	DRN	Wed, Oct 10, 2012	72.75	73.68	71.99	73.27
817	AMEX	DRN	Tue, Oct 9, 2012	73.80	74.23	72.40	72.46
816	AMEX	DRN	Mon, Oct 8, 2012	72.62	73.36	72.28	73.11
815	AMEX	DRN	Fri, Oct 5, 2012	74.00	74.90	73.00	73.70
814	AMEX	DRN	Thu, Oct 4, 2012	74.29	75.10	72.37	73.29
813	AMEX	DRN	Wed, Oct 3, 2012	73.08	75.43	73.07	73.60
812	AMEX	DRN	Tue, Oct 2, 2012	72.00	73.08	71.20	72.93
811	AMEX	DRN	Mon, Oct 1, 2012	73.50	74.17	69.25	71.44
810	AMEX	DRN	Fri, Sep 28, 2012	72.87	74.03	71.72	73.05
809	AMEX	DRN	Thu, Sep 27, 2012	73.47	74.95	72.66	73.43
808	AMEX	DRN	Wed, Sep 26, 2012	72.49	73.87	72.10	72.44
807	AMEX	DRN	Tue, Sep 25, 2012	76.76	76.80	72.41	72.63
806	AMEX	DRN	Mon, Sep 24, 2012	76.01	77.76	75.98	76.11
805	AMEX	DRN	Fri, Sep 21, 2012	77.15	77.32	76.54	76.72
804	AMEX	DRN	Thu, Sep 20, 2012	79.23	79.23	75.95	76.65
803	AMEX	DRN	Wed, Sep 19, 2012	82.08	82.08	80.34	80.36
802	AMEX	DRN	Tue, Sep 18, 2012	83.09	83.47	80.79	81.55
801	AMEX	DRN	Mon, Sep 17, 2012	84.96	86.01	83.73	84.02
800	AMEX	DRN	Fri, Sep 14, 2012	83.90	86.35	83.90	84.84
799	AMEX	DRN	Thu, Sep 13, 2012	80.33	83.71	80.33	83.28
798	AMEX	DRN	Wed, Sep 12, 2012	80.07	80.67	79.38	80.38
797	AMEX	DRN	Tue, Sep 11, 2012	79.04	80.05	78.68	79.92
796	AMEX	DRN	Mon, Sep 10, 2012	80.84	80.84	78.91	79.04
795	AMEX	DRN	Fri, Sep 7, 2012	81.38	81.78	80.62	81.06
794	AMEX	DRN	Thu, Sep 6, 2012	79.92	80.98	79.84	80.89
793	AMEX	DRN	Wed, Sep 5, 2012	79.54	79.75	77.85	78.97
792	AMEX	DRN	Tue, Sep 4, 2012	77.74	79.50	76.10	79.45
791	AMEX	DRN	Fri, Aug 31, 2012	77.85	78.33	75.81	77.60
790	AMEX	DRN	Thu, Aug 30, 2012	76.75	77.36	76.13	77.06
789	AMEX	DRN	Wed, Aug 29, 2012	77.87	78.05	77.05	77.55
788	AMEX	DRN	Tue, Aug 28, 2012	76.67	77.77	75.47	77.56
787	AMEX	DRN	Mon, Aug 27, 2012	76.68	77.33	75.68	76.75
786	AMEX	DRN	Fri, Aug 24, 2012	74.98	76.65	74.40	76.13
785	AMEX	DRN	Thu, Aug 23, 2012	75.74	76.14	74.55	75.14
784	AMEX	DRN	Wed, Aug 22, 2012	75.43	76.14	73.48	76.04
783	AMEX	DRN	Tue, Aug 21, 2012	76.38	76.87	75.75	76.04
782	AMEX	DRN	Mon, Aug 20, 2012	76.26	76.55	74.50	75.74
781	AMEX	DRN	Fri, Aug 17, 2012	76.52	76.59	75.49	76.41
780	AMEX	DRN	Thu, Aug 16, 2012	74.71	76.22	73.60	76.16
779	AMEX	DRN	Wed, Aug 15, 2012	73.17	75.07	73.17	74.53
778	AMEX	DRN	Tue, Aug 14, 2012	74.81	74.90	73.26	73.66
777	AMEX	DRN	Mon, Aug 13, 2012	74.14	74.71	72.94	73.97
776	AMEX	DRN	Fri, Aug 10, 2012	73.50	74.32	73.24	74.15
775	AMEX	DRN	Thu, Aug 9, 2012	74.60	75.58	73.55	73.85
774	AMEX	DRN	Wed, Aug 8, 2012	75.42	75.88	73.90	74.47
773	AMEX	DRN	Tue, Aug 7, 2012	79.61	79.63	76.28	76.57
772	AMEX	DRN	Mon, Aug 6, 2012	80.05	80.75	79.01	79.08
771	AMEX	DRN	Fri, Aug 3, 2012	79.31	80.27	78.97	79.35
770	AMEX	DRN	Thu, Aug 2, 2012	75.68	77.48	74.97	77.39
769	AMEX	DRN	Wed, Aug 1, 2012	79.10	80.53	77.10	77.10
768	AMEX	DRN	Tue, Jul 31, 2012	78.64	78.79	77.15	78.14
767	AMEX	DRN	Mon, Jul 30, 2012	77.63	79.15	77.14	78.21
766	AMEX	DRN	Fri, Jul 27, 2012	76.40	78.85	76.07	77.28
765	AMEX	DRN	Thu, Jul 26, 2012	75.68	76.82	73.76	74.93
764	AMEX	DRN	Wed, Jul 25, 2012	74.14	74.43	71.98	73.33
763	AMEX	DRN	Tue, Jul 24, 2012	73.99	75.01	71.93	73.23
762	AMEX	DRN	Mon, Jul 23, 2012	73.03	74.61	72.50	74.02
761	AMEX	DRN	Fri, Jul 20, 2012	75.75	76.35	74.66	75.61
760	AMEX	DRN	Thu, Jul 19, 2012	80.08	80.20	75.29	76.87
759	AMEX	DRN	Wed, Jul 18, 2012	80.59	80.94	78.55	79.43
758	AMEX	DRN	Tue, Jul 17, 2012	79.50	81.62	77.70	80.99
757	AMEX	DRN	Mon, Jul 16, 2012	78.13	79.18	77.46	78.74
756	AMEX	DRN	Fri, Jul 13, 2012	76.00	78.37	75.88	78.07
755	AMEX	DRN	Thu, Jul 12, 2012	73.70	76.50	72.50	75.46
754	AMEX	DRN	Wed, Jul 11, 2012	74.36	75.14	73.29	74.68
753	AMEX	DRN	Tue, Jul 10, 2012	77.90	78.21	73.21	74.49
752	AMEX	DRN	Mon, Jul 9, 2012	76.99	77.18	75.58	76.98
751	AMEX	DRN	Fri, Jul 6, 2012	74.31	77.09	74.14	76.70
750	AMEX	DRN	Thu, Jul 5, 2012	77.57	77.95	75.68	76.34
749	AMEX	DRN	Tue, Jul 3, 2012	76.55	78.07	75.98	77.57
748	AMEX	DRN	Mon, Jul 2, 2012	75.12	76.19	73.37	76.11
747	AMEX	DRN	Fri, Jun 29, 2012	71.89	73.95	71.26	73.84
746	AMEX	DRN	Thu, Jun 28, 2012	65.60	68.57	64.59	68.53
745	AMEX	DRN	Wed, Jun 27, 2012	66.00	66.82	65.29	66.49
744	AMEX	DRN	Tue, Jun 26, 2012	65.59	66.66	64.35	65.72
743	AMEX	DRN	Mon, Jun 25, 2012	64.19	65.59	63.50	65.09
742	AMEX	DRN	Fri, Jun 22, 2012	67.03	67.46	64.64	65.95
741	AMEX	DRN	Thu, Jun 21, 2012	69.70	69.90	65.67	66.00
740	AMEX	DRN	Wed, Jun 20, 2012	69.47	70.35	68.12	69.35
739	AMEX	DRN	Tue, Jun 19, 2012	69.41	70.72	67.81	69.31
738	AMEX	DRN	Mon, Jun 18, 2012	66.09	69.71	65.69	68.57
737	AMEX	DRN	Fri, Jun 15, 2012	66.15	67.16	65.31	67.03
736	AMEX	DRN	Thu, Jun 14, 2012	63.68	66.60	63.07	65.86
735	AMEX	DRN	Wed, Jun 13, 2012	63.36	65.39	62.18	63.02
734	AMEX	DRN	Tue, Jun 12, 2012	63.11	64.19	61.31	64.11
733	AMEX	DRN	Mon, Jun 11, 2012	68.63	68.67	62.05	62.24
732	AMEX	DRN	Fri, Jun 8, 2012	63.76	66.74	63.64	66.74
731	AMEX	DRN	Thu, Jun 7, 2012	67.30	67.50	63.74	64.18
730	AMEX	DRN	Wed, Jun 6, 2012	62.85	65.35	61.88	65.25
729	AMEX	DRN	Tue, Jun 5, 2012	57.33	61.64	57.05	61.20
728	AMEX	DRN	Mon, Jun 4, 2012	58.91	59.46	56.56	57.89
727	AMEX	DRN	Fri, Jun 1, 2012	60.53	61.56	58.67	58.95
726	AMEX	DRN	Thu, May 31, 2012	62.56	65.26	60.75	63.63
725	AMEX	DRN	Wed, May 30, 2012	65.41	65.72	62.30	62.40
724	AMEX	DRN	Tue, May 29, 2012	65.79	67.23	65.06	67.08
723	AMEX	DRN	Fri, May 25, 2012	65.27	65.85	63.74	64.30
722	AMEX	DRN	Thu, May 24, 2012	65.12	66.10	62.84	65.15
721	AMEX	DRN	Wed, May 23, 2012	62.62	64.72	60.88	64.36
720	AMEX	DRN	Tue, May 22, 2012	64.47	65.13	63.02	64.01
719	AMEX	DRN	Mon, May 21, 2012	60.44	64.00	59.96	63.66
718	AMEX	DRN	Fri, May 18, 2012	62.97	63.51	59.23	59.72
717	AMEX	DRN	Thu, May 17, 2012	67.93	67.95	62.04	62.10
716	AMEX	DRN	Wed, May 16, 2012	71.00	71.30	67.70	67.92
715	AMEX	DRN	Tue, May 15, 2012	71.52	71.63	69.73	70.24
714	AMEX	DRN	Mon, May 14, 2012	72.08	73.57	71.34	71.52
713	AMEX	DRN	Fri, May 11, 2012	72.76	75.06	72.08	74.25
712	AMEX	DRN	Thu, May 10, 2012	74.79	75.10	72.29	73.70
711	AMEX	DRN	Wed, May 9, 2012	72.38	75.19	71.79	73.56
710	AMEX	DRN	Tue, May 8, 2012	73.75	74.57	72.26	74.38
709	AMEX	DRN	Mon, May 7, 2012	72.71	75.24	72.16	74.57
708	AMEX	DRN	Fri, May 4, 2012	74.16	74.37	72.45	73.18
707	AMEX	DRN	Thu, May 3, 2012	76.58	77.06	74.98	75.15
706	AMEX	DRN	Wed, May 2, 2012	75.24	76.49	73.78	76.17
705	AMEX	DRN	Tue, May 1, 2012	74.15	78.08	73.91	76.36
704	AMEX	DRN	Mon, Apr 30, 2012	73.85	74.37	72.45	74.07
703	AMEX	DRN	Fri, Apr 27, 2012	73.93	74.88	72.41	74.38
702	AMEX	DRN	Thu, Apr 26, 2012	72.33	73.55	71.29	73.08
701	AMEX	DRN	Wed, Apr 25, 2012	71.29	72.55	71.12	72.48
700	AMEX	DRN	Tue, Apr 24, 2012	67.41	70.20	67.41	70.02
699	AMEX	DRN	Mon, Apr 23, 2012	67.85	67.85	65.70	67.02
698	AMEX	DRN	Fri, Apr 20, 2012	67.90	70.00	67.29	69.30
697	AMEX	DRN	Thu, Apr 19, 2012	67.04	67.96	65.87	66.75
696	AMEX	DRN	Wed, Apr 18, 2012	67.66	68.12	66.86	66.92
695	AMEX	DRN	Tue, Apr 17, 2012	67.69	69.05	66.21	68.28
694	AMEX	DRN	Mon, Apr 16, 2012	64.78	67.61	64.51	66.56
693	AMEX	DRN	Fri, Apr 13, 2012	64.20	64.99	63.15	63.75
692	AMEX	DRN	Thu, Apr 12, 2012	62.39	64.77	61.67	64.70
691	AMEX	DRN	Wed, Apr 11, 2012	61.83	62.24	60.76	62.08
690	AMEX	DRN	Tue, Apr 10, 2012	63.98	64.52	59.70	59.81
689	AMEX	DRN	Mon, Apr 9, 2012	63.49	64.89	62.69	64.00
688	AMEX	DRN	Thu, Apr 5, 2012	66.27	67.07	65.35	65.97
687	AMEX	DRN	Wed, Apr 4, 2012	67.50	67.95	66.02	66.87
686	AMEX	DRN	Tue, Apr 3, 2012	69.63	70.20	68.31	69.24
685	AMEX	DRN	Mon, Apr 2, 2012	68.68	70.12	68.00	69.92
684	AMEX	DRN	Fri, Mar 30, 2012	67.59	69.04	67.40	68.61
683	AMEX	DRN	Thu, Mar 29, 2012	65.69	67.02	64.45	66.85
682	AMEX	DRN	Wed, Mar 28, 2012	67.16	67.17	64.82	66.66
681	AMEX	DRN	Tue, Mar 27, 2012	67.52	68.36	66.77	67.16
680	AMEX	DRN	Mon, Mar 26, 2012	66.60	67.53	65.89	66.98
679	AMEX	DRN	Fri, Mar 23, 2012	63.67	65.76	62.99	64.98
678	AMEX	DRN	Thu, Mar 22, 2012	65.24	65.24	62.45	63.84
677	AMEX	DRN	Wed, Mar 21, 2012	67.03	67.38	66.37	66.41
676	AMEX	DRN	Tue, Mar 20, 2012	65.82	67.48	65.82	66.79
675	AMEX	DRN	Mon, Mar 19, 2012	65.82	68.05	64.88	67.15
674	AMEX	DRN	Fri, Mar 16, 2012	64.74	65.78	64.43	65.65
673	AMEX	DRN	Thu, Mar 15, 2012	64.89	65.23	63.77	64.49
672	AMEX	DRN	Wed, Mar 14, 2012	65.65	66.07	63.60	64.73
671	AMEX	DRN	Tue, Mar 13, 2012	62.50	65.66	62.34	65.35
670	AMEX	DRN	Mon, Mar 12, 2012	60.60	62.13	60.48	61.43
669	AMEX	DRN	Fri, Mar 9, 2012	59.66	60.92	59.15	60.34
668	AMEX	DRN	Thu, Mar 8, 2012	60.82	60.82	58.88	59.44
667	AMEX	DRN	Wed, Mar 7, 2012	60.14	60.39	58.25	60.25
666	AMEX	DRN	Tue, Mar 6, 2012	59.69	61.18	59.05	59.38
665	AMEX	DRN	Mon, Mar 5, 2012	59.71	61.83	59.19	61.78
664	AMEX	DRN	Fri, Mar 2, 2012	59.83	61.03	59.47	60.09
663	AMEX	DRN	Thu, Mar 1, 2012	59.66	60.80	59.41	60.39
662	AMEX	DRN	Wed, Feb 29, 2012	60.14	61.35	59.00	59.41
661	AMEX	DRN	Tue, Feb 28, 2012	61.39	61.65	59.48	59.93
660	AMEX	DRN	Mon, Feb 27, 2012	59.95	61.70	58.80	61.14
659	AMEX	DRN	Fri, Feb 24, 2012	61.66	62.00	60.21	61.36
658	AMEX	DRN	Thu, Feb 23, 2012	58.61	61.26	58.61	61.19
657	AMEX	DRN	Wed, Feb 22, 2012	60.13	61.05	58.74	58.85
656	AMEX	DRN	Tue, Feb 21, 2012	63.89	63.89	59.77	60.46
655	AMEX	DRN	Fri, Feb 17, 2012	63.95	63.96	62.14	63.45
654	AMEX	DRN	Thu, Feb 16, 2012	61.29	63.65	61.29	63.32
653	AMEX	DRN	Wed, Feb 15, 2012	62.84	63.18	60.74	61.51
652	AMEX	DRN	Tue, Feb 14, 2012	64.50	64.53	61.28	62.42
651	AMEX	DRN	Mon, Feb 13, 2012	64.65	64.95	63.43	64.63
650	AMEX	DRN	Fri, Feb 10, 2012	62.63	63.76	62.00	62.48
649	AMEX	DRN	Thu, Feb 9, 2012	66.05	66.46	63.27	64.36
648	AMEX	DRN	Wed, Feb 8, 2012	65.72	66.65	64.50	65.92
647	AMEX	DRN	Tue, Feb 7, 2012	65.74	66.25	65.11	65.58
646	AMEX	DRN	Mon, Feb 6, 2012	66.00	66.58	64.89	65.89
645	AMEX	DRN	Fri, Feb 3, 2012	65.67	66.71	64.82	66.64
644	AMEX	DRN	Thu, Feb 2, 2012	63.76	64.02	63.04	63.93
643	AMEX	DRN	Wed, Feb 1, 2012	63.32	63.80	62.48	63.68
642	AMEX	DRN	Tue, Jan 31, 2012	62.01	62.19	60.50	61.75
641	AMEX	DRN	Mon, Jan 30, 2012	60.67	61.38	59.90	60.72
640	AMEX	DRN	Fri, Jan 27, 2012	61.50	62.82	60.70	62.41
639	AMEX	DRN	Thu, Jan 26, 2012	61.81	62.99	61.36	62.06
638	AMEX	DRN	Wed, Jan 25, 2012	58.46	61.03	57.79	60.70
637	AMEX	DRN	Tue, Jan 24, 2012	56.50	58.64	56.22	58.55
636	AMEX	DRN	Mon, Jan 23, 2012	56.56	57.99	56.18	57.32
635	AMEX	DRN	Fri, Jan 20, 2012	55.35	56.70	54.50	56.67
634	AMEX	DRN	Thu, Jan 19, 2012	55.40	56.06	54.64	55.54
633	AMEX	DRN	Wed, Jan 18, 2012	53.79	55.40	53.70	54.80
632	AMEX	DRN	Tue, Jan 17, 2012	53.67	54.82	53.12	53.73
631	AMEX	DRN	Fri, Jan 13, 2012	51.00	52.47	50.48	52.44
630	AMEX	DRN	Thu, Jan 12, 2012	53.09	53.50	51.15	52.18
629	AMEX	DRN	Wed, Jan 11, 2012	51.73	53.56	51.48	53.35
628	AMEX	DRN	Tue, Jan 10, 2012	52.02	53.18	52.02	52.35
627	AMEX	DRN	Mon, Jan 9, 2012	51.54	51.54	50.12	50.54
626	AMEX	DRN	Fri, Jan 6, 2012	52.00	52.39	50.33	50.87
625	AMEX	DRN	Thu, Jan 5, 2012	50.21	51.87	48.95	51.66
624	AMEX	DRN	Wed, Jan 4, 2012	52.32	52.32	49.69	50.09
623	AMEX	DRN	Tue, Jan 3, 2012	54.30	55.93	51.54	52.70
622	AMEX	DRN	Fri, Dec 30, 2011	51.74	53.41	51.48	51.57
621	AMEX	DRN	Thu, Dec 29, 2011	51.39	52.61	50.93	52.18
620	AMEX	DRN	Wed, Dec 28, 2011	53.25	53.25	50.82	50.92
619	AMEX	DRN	Tue, Dec 27, 2011	51.81	53.92	51.17	52.77
618	AMEX	DRN	Fri, Dec 23, 2011	51.94	52.47	51.06	52.17
617	AMEX	DRN	Thu, Dec 22, 2011	49.97	52.25	49.71	51.47
616	AMEX	DRN	Wed, Dec 21, 2011	48.99	49.89	48.12	49.50
615	AMEX	DRN	Tue, Dec 20, 2011	47.21	49.57	46.77	49.24
614	AMEX	DRN	Mon, Dec 19, 2011	46.93	47.33	44.95	45.23
613	AMEX	DRN	Fri, Dec 16, 2011	45.70	47.66	45.54	46.51
612	AMEX	DRN	Thu, Dec 15, 2011	44.28	45.60	43.75	45.01
611	AMEX	DRN	Wed, Dec 14, 2011	41.46	44.27	41.39	43.02
610	AMEX	DRN	Tue, Dec 13, 2011	44.57	45.46	41.50	42.23
609	AMEX	DRN	Mon, Dec 12, 2011	46.71	46.87	44.50	45.64
608	AMEX	DRN	Fri, Dec 9, 2011	46.38	48.93	45.73	48.14
607	AMEX	DRN	Thu, Dec 8, 2011	47.69	48.12	44.94	45.32
606	AMEX	DRN	Wed, Dec 7, 2011	46.95	49.09	45.69	48.75
605	AMEX	DRN	Tue, Dec 6, 2011	47.47	47.94	46.06	47.19
604	AMEX	DRN	Mon, Dec 5, 2011	48.45	48.80	46.30	47.29
603	AMEX	DRN	Fri, Dec 2, 2011	47.26	48.44	46.01	46.21
602	AMEX	DRN	Thu, Dec 1, 2011	47.54	47.54	44.93	45.97
601	AMEX	DRN	Wed, Nov 30, 2011	44.92	47.66	44.71	47.51
600	AMEX	DRN	Tue, Nov 29, 2011	42.58	42.58	40.91	41.57
599	AMEX	DRN	Mon, Nov 28, 2011	42.72	43.39	40.88	41.91
598	AMEX	DRN	Fri, Nov 25, 2011	38.31	41.39	38.22	39.26
597	AMEX	DRN	Wed, Nov 23, 2011	41.49	41.49	38.64	38.65
596	AMEX	DRN	Tue, Nov 22, 2011	42.71	43.83	41.70	42.55
595	AMEX	DRN	Mon, Nov 21, 2011	44.53	44.67	42.35	43.10
594	AMEX	DRN	Fri, Nov 18, 2011	46.66	46.95	45.21	46.85
593	AMEX	DRN	Thu, Nov 17, 2011	48.21	48.49	45.01	45.87
592	AMEX	DRN	Wed, Nov 16, 2011	48.26	50.85	48.17	48.31
591	AMEX	DRN	Tue, Nov 15, 2011	48.17	51.05	47.49	50.10
590	AMEX	DRN	Mon, Nov 14, 2011	50.85	51.28	47.88	48.70
589	AMEX	DRN	Fri, Nov 11, 2011	49.86	52.30	48.86	52.03
588	AMEX	DRN	Thu, Nov 10, 2011	49.69	50.30	47.13	48.09
587	AMEX	DRN	Wed, Nov 9, 2011	51.44	52.66	47.62	47.98
586	AMEX	DRN	Tue, Nov 8, 2011	54.81	55.80	50.87	55.61
585	AMEX	DRN	Mon, Nov 7, 2011	52.89	55.45	51.31	53.59
584	AMEX	DRN	Fri, Nov 4, 2011	53.44	53.80	50.73	53.37
583	AMEX	DRN	Thu, Nov 3, 2011	54.87	55.24	50.25	54.72
582	AMEX	DRN	Wed, Nov 2, 2011	52.02	53.94	50.00	52.81
581	AMEX	DRN	Tue, Nov 1, 2011	50.44	53.55	49.12	49.47
580	AMEX	DRN	Mon, Oct 31, 2011	55.11	57.44	53.68	55.33
579	AMEX	DRN	Fri, Oct 28, 2011	55.56	57.14	55.12	57.07
578	AMEX	DRN	Thu, Oct 27, 2011	54.12	57.98	52.67	55.71
577	AMEX	DRN	Wed, Oct 26, 2011	50.16	50.48	47.40	49.80
576	AMEX	DRN	Tue, Oct 25, 2011	50.19	50.19	48.00	48.52
575	AMEX	DRN	Mon, Oct 24, 2011	47.75	51.37	47.27	51.20
574	AMEX	DRN	Fri, Oct 21, 2011	44.72	47.62	44.55	47.56
573	AMEX	DRN	Thu, Oct 20, 2011	43.24	43.50	40.20	43.30
572	AMEX	DRN	Wed, Oct 19, 2011	44.04	44.95	42.03	42.53
571	AMEX	DRN	Tue, Oct 18, 2011	40.00	44.72	39.59	44.17
570	AMEX	DRN	Mon, Oct 17, 2011	42.06	42.15	39.41	39.81
569	AMEX	DRN	Fri, Oct 14, 2011	41.42	43.30	40.97	42.89
568	AMEX	DRN	Thu, Oct 13, 2011	40.25	41.00	37.65	39.99
567	AMEX	DRN	Wed, Oct 12, 2011	40.01	42.59	38.90	40.96
566	AMEX	DRN	Tue, Oct 11, 2011	40.03	40.96	38.33	38.86
565	AMEX	DRN	Mon, Oct 10, 2011	38.00	41.40	37.87	41.30
564	AMEX	DRN	Fri, Oct 7, 2011	40.29	40.48	35.77	35.90
563	AMEX	DRN	Thu, Oct 6, 2011	36.26	39.55	35.07	39.42
562	AMEX	DRN	Wed, Oct 5, 2011	37.67	37.67	31.75	36.42
561	AMEX	DRN	Tue, Oct 4, 2011	32.39	37.71	30.59	37.53
560	AMEX	DRN	Mon, Oct 3, 2011	37.62	39.88	33.36	33.39
559	AMEX	DRN	Fri, Sep 30, 2011	40.26	42.56	38.88	38.90
558	AMEX	DRN	Thu, Sep 29, 2011	42.75	43.09	40.51	42.33
557	AMEX	DRN	Wed, Sep 28, 2011	43.96	44.86	40.24	40.41
556	AMEX	DRN	Tue, Sep 27, 2011	45.00	46.21	43.22	43.95
555	AMEX	DRN	Mon, Sep 26, 2011	41.86	42.84	39.90	42.74
554	AMEX	DRN	Fri, Sep 23, 2011	39.60	41.31	38.76	40.96
553	AMEX	DRN	Thu, Sep 22, 2011	40.06	42.16	38.27	39.88
552	AMEX	DRN	Wed, Sep 21, 2011	51.54	51.56	43.04	43.16
551	AMEX	DRN	Tue, Sep 20, 2011	51.38	53.25	50.67	51.06
550	AMEX	DRN	Mon, Sep 19, 2011	51.50	52.86	50.88	51.20
549	AMEX	DRN	Fri, Sep 16, 2011	53.53	54.97	51.37	54.96
548	AMEX	DRN	Thu, Sep 15, 2011	52.35	53.41	51.14	53.34
547	AMEX	DRN	Wed, Sep 14, 2011	50.54	51.92	48.00	50.95
546	AMEX	DRN	Tue, Sep 13, 2011	50.28	50.62	48.24	49.97
545	AMEX	DRN	Mon, Sep 12, 2011	46.70	49.63	46.35	49.56
544	AMEX	DRN	Fri, Sep 9, 2011	52.20	53.46	47.70	48.94
543	AMEX	DRN	Thu, Sep 8, 2011	54.38	56.43	53.39	54.14
542	AMEX	DRN	Wed, Sep 7, 2011	52.22	55.70	50.12	55.61
541	AMEX	DRN	Tue, Sep 6, 2011	46.29	50.56	45.56	49.92
540	AMEX	DRN	Fri, Sep 2, 2011	51.40	53.42	50.05	50.19
539	AMEX	DRN	Thu, Sep 1, 2011	56.88	57.87	53.62	54.19
538	AMEX	DRN	Wed, Aug 31, 2011	56.59	57.65	54.55	56.87
537	AMEX	DRN	Tue, Aug 30, 2011	54.32	56.21	51.65	55.18
536	AMEX	DRN	Mon, Aug 29, 2011	51.33	54.76	51.33	54.59
535	AMEX	DRN	Fri, Aug 26, 2011	46.60	50.02	43.65	49.55
534	AMEX	DRN	Thu, Aug 25, 2011	51.92	53.26	46.17	47.70
533	AMEX	DRN	Wed, Aug 24, 2011	48.70	51.10	47.06	50.67
532	AMEX	DRN	Tue, Aug 23, 2011	45.41	48.84	44.60	48.80
531	AMEX	DRN	Mon, Aug 22, 2011	48.30	48.59	43.42	45.21
530	AMEX	DRN	Fri, Aug 19, 2011	45.80	49.06	44.93	45.27
529	AMEX	DRN	Thu, Aug 18, 2011	50.26	51.44	46.15	47.74
528	AMEX	DRN	Wed, Aug 17, 2011	55.84	57.46	53.85	55.31
527	AMEX	DRN	Tue, Aug 16, 2011	53.52	55.99	52.02	54.83
526	AMEX	DRN	Mon, Aug 15, 2011	51.70	55.62	51.09	55.62
525	AMEX	DRN	Fri, Aug 12, 2011	52.20	53.41	49.14	49.91
524	AMEX	DRN	Thu, Aug 11, 2011	44.25	52.64	43.78	50.29
523	AMEX	DRN	Wed, Aug 10, 2011	43.97	50.17	42.27	43.51
522	AMEX	DRN	Tue, Aug 9, 2011	38.20	47.17	36.92	47.17
521	AMEX	DRN	Mon, Aug 8, 2011	45.31	46.76	36.39	36.59
520	AMEX	DRN	Fri, Aug 5, 2011	55.36	56.22	47.54	49.79
519	AMEX	DRN	Thu, Aug 4, 2011	61.01	61.68	53.38	54.00
518	AMEX	DRN	Wed, Aug 3, 2011	64.83	65.01	58.18	63.05
517	AMEX	DRN	Tue, Aug 2, 2011	70.14	71.26	64.35	64.35
516	AMEX	DRN	Mon, Aug 1, 2011	76.70	78.21	69.70	71.42
515	AMEX	DRN	Fri, Jul 29, 2011	72.55	75.28	70.86	74.85
514	AMEX	DRN	Thu, Jul 28, 2011	75.19	77.00	72.60	74.72
513	AMEX	DRN	Wed, Jul 27, 2011	80.46	80.46	74.44	74.55
512	AMEX	DRN	Tue, Jul 26, 2011	81.30	82.47	79.50	81.39
511	AMEX	DRN	Mon, Jul 25, 2011	80.57	82.56	79.80	80.97
510	AMEX	DRN	Fri, Jul 22, 2011	82.49	83.89	81.49	83.49
509	AMEX	DRN	Thu, Jul 21, 2011	81.27	83.54	81.27	82.49
508	AMEX	DRN	Wed, Jul 20, 2011	79.39	80.65	78.08	80.65
507	AMEX	DRN	Tue, Jul 19, 2011	76.31	78.65	75.53	78.61
506	AMEX	DRN	Mon, Jul 18, 2011	75.86	76.08	73.00	74.59
505	AMEX	DRN	Fri, Jul 15, 2011	74.89	76.75	73.51	76.75
504	AMEX	DRN	Thu, Jul 14, 2011	77.03	77.08	73.00	73.67
503	AMEX	DRN	Wed, Jul 13, 2011	79.22	79.67	75.94	75.94
502	AMEX	DRN	Tue, Jul 12, 2011	76.74	81.81	76.69	78.58
501	AMEX	DRN	Mon, Jul 11, 2011	78.69	79.79	77.19	77.31
500	AMEX	DRN	Fri, Jul 8, 2011	79.65	82.14	78.88	81.94
499	AMEX	DRN	Thu, Jul 7, 2011	81.08	82.95	80.92	82.75
498	AMEX	DRN	Wed, Jul 6, 2011	77.04	79.75	76.69	79.75
497	AMEX	DRN	Tue, Jul 5, 2011	76.03	78.34	74.84	77.94
496	AMEX	DRN	Fri, Jul 1, 2011	72.23	76.50	72.22	76.10
495	AMEX	DRN	Thu, Jun 30, 2011	72.37	73.27	71.20	72.26
494	AMEX	DRN	Wed, Jun 29, 2011	70.65	72.14	69.57	71.83
493	AMEX	DRN	Tue, Jun 28, 2011	68.86	69.63	67.13	69.62
492	AMEX	DRN	Mon, Jun 27, 2011	67.12	68.55	66.89	68.00
491	AMEX	DRN	Fri, Jun 24, 2011	67.35	68.58	65.67	67.06
490	AMEX	DRN	Thu, Jun 23, 2011	68.14	68.49	65.05	66.76
489	AMEX	DRN	Wed, Jun 22, 2011	71.17	73.41	71.11	71.40
488	AMEX	DRN	Tue, Jun 21, 2011	71.43	72.16	70.18	72.12
487	AMEX	DRN	Mon, Jun 20, 2011	67.05	70.73	67.05	70.39
486	AMEX	DRN	Fri, Jun 17, 2011	68.08	68.34	65.92	67.90
485	AMEX	DRN	Thu, Jun 16, 2011	64.42	66.85	63.15	65.98
484	AMEX	DRN	Wed, Jun 15, 2011	65.88	66.97	62.98	64.16
483	AMEX	DRN	Tue, Jun 14, 2011	66.52	68.19	66.20	67.81
482	AMEX	DRN	Mon, Jun 13, 2011	64.65	66.18	63.67	64.85
481	AMEX	DRN	Fri, Jun 10, 2011	68.39	68.62	63.70	63.81
480	AMEX	DRN	Thu, Jun 9, 2011	72.10	72.21	68.25	69.08
479	AMEX	DRN	Wed, Jun 8, 2011	71.21	73.56	71.03	71.37
478	AMEX	DRN	Tue, Jun 7, 2011	71.55	74.00	70.50	72.28
477	AMEX	DRN	Mon, Jun 6, 2011	72.63	73.57	69.88	69.88
476	AMEX	DRN	Fri, Jun 3, 2011	70.17	74.15	69.73	73.19
475	AMEX	DRN	Thu, Jun 2, 2011	74.33	75.85	72.00	72.24
474	AMEX	DRN	Wed, Jun 1, 2011	80.25	80.39	73.56	73.81
473	AMEX	DRN	Tue, May 31, 2011	78.75	81.14	78.13	81.14
472	AMEX	DRN	Fri, May 27, 2011	76.58	77.44	75.60	77.21
471	AMEX	DRN	Thu, May 26, 2011	72.83	76.53	72.08	76.36
470	AMEX	DRN	Wed, May 25, 2011	71.27	74.13	70.09	73.13
469	AMEX	DRN	Tue, May 24, 2011	71.85	72.82	71.21	72.06
468	AMEX	DRN	Mon, May 23, 2011	71.08	72.46	70.80	71.11
467	AMEX	DRN	Fri, May 20, 2011	37.74	38.10	36.70	36.80
466	AMEX	DRN	Thu, May 19, 2011	38.13	38.70	37.33	38.24
465	AMEX	DRN	Wed, May 18, 2011	36.79	37.92	36.20	37.92
464	AMEX	DRN	Tue, May 17, 2011	36.37	36.92	35.97	36.62
463	AMEX	DRN	Mon, May 16, 2011	36.24	37.45	36.00	36.77
462	AMEX	DRN	Fri, May 13, 2011	37.95	37.95	36.28	36.48
461	AMEX	DRN	Thu, May 12, 2011	37.12	37.92	36.31	37.71
460	AMEX	DRN	Wed, May 11, 2011	38.71	38.78	37.20	37.44
459	AMEX	DRN	Tue, May 10, 2011	37.52	38.97	37.43	38.91
458	AMEX	DRN	Mon, May 9, 2011	36.71	37.33	36.07	37.12
457	AMEX	DRN	Fri, May 6, 2011	38.55	38.55	36.21	36.46
456	AMEX	DRN	Thu, May 5, 2011	36.86	38.31	36.61	37.45
455	AMEX	DRN	Wed, May 4, 2011	38.03	38.42	37.07	37.62
454	AMEX	DRN	Tue, May 3, 2011	38.88	39.72	36.92	38.31
453	AMEX	DRN	Mon, May 2, 2011	39.62	40.07	38.28	39.22
452	AMEX	DRN	Fri, Apr 29, 2011	39.98	40.07	37.68	39.15
451	AMEX	DRN	Thu, Apr 28, 2011	38.42	40.13	38.30	39.80
450	AMEX	DRN	Wed, Apr 27, 2011	37.67	38.35	37.25	38.24
449	AMEX	DRN	Tue, Apr 26, 2011	36.82	37.80	36.25	37.49
448	AMEX	DRN	Mon, Apr 25, 2011	35.87	36.84	35.41	36.51
447	AMEX	DRN	Thu, Apr 21, 2011	35.17	35.83	34.58	35.74
446	AMEX	DRN	Wed, Apr 20, 2011	34.72	35.15	34.02	35.06
445	AMEX	DRN	Tue, Apr 19, 2011	33.25	34.00	33.20	33.91
444	AMEX	DRN	Mon, Apr 18, 2011	33.17	33.26	32.44	33.07
443	AMEX	DRN	Fri, Apr 15, 2011	33.04	34.04	32.78	34.00
442	AMEX	DRN	Thu, Apr 14, 2011	31.01	32.92	31.00	32.78
441	AMEX	DRN	Wed, Apr 13, 2011	32.06	32.06	31.22	31.42
440	AMEX	DRN	Tue, Apr 12, 2011	31.37	31.98	31.28	31.52
439	AMEX	DRN	Mon, Apr 11, 2011	31.82	32.43	31.39	31.70
438	AMEX	DRN	Fri, Apr 8, 2011	32.66	33.00	31.36	31.63
437	AMEX	DRN	Thu, Apr 7, 2011	33.35	33.43	31.87	32.33
436	AMEX	DRN	Wed, Apr 6, 2011	33.78	33.84	33.15	33.40
435	AMEX	DRN	Tue, Apr 5, 2011	33.31	33.81	33.08	33.39
434	AMEX	DRN	Mon, Apr 4, 2011	33.68	33.73	33.09	33.32
433	AMEX	DRN	Fri, Apr 1, 2011	33.89	34.03	32.85	33.33
432	AMEX	DRN	Thu, Mar 31, 2011	32.40	33.35	32.26	33.25
431	AMEX	DRN	Wed, Mar 30, 2011	31.64	32.54	31.22	32.42
430	AMEX	DRN	Tue, Mar 29, 2011	30.67	31.33	29.85	31.16
429	AMEX	DRN	Mon, Mar 28, 2011	30.93	31.29	30.53	30.72
428	AMEX	DRN	Fri, Mar 25, 2011	30.49	31.25	30.11	30.89
427	AMEX	DRN	Thu, Mar 24, 2011	30.17	30.39	29.20	30.18
426	AMEX	DRN	Wed, Mar 23, 2011	30.51	30.61	29.15	29.77
425	AMEX	DRN	Tue, Mar 22, 2011	31.54	31.60	30.51	30.79
424	AMEX	DRN	Mon, Mar 21, 2011	31.34	31.79	30.95	31.43
423	AMEX	DRN	Fri, Mar 18, 2011	30.29	30.78	30.01	30.37
422	AMEX	DRN	Thu, Mar 17, 2011	29.89	30.14	28.85	29.56
421	AMEX	DRN	Wed, Mar 16, 2011	30.19	30.30	28.25	28.89
420	AMEX	DRN	Tue, Mar 15, 2011	28.81	30.84	28.54	30.19
419	AMEX	DRN	Mon, Mar 14, 2011	31.07	31.25	30.32	30.78
418	AMEX	DRN	Fri, Mar 11, 2011	30.36	31.81	30.33	31.65
417	AMEX	DRN	Thu, Mar 10, 2011	31.56	31.56	30.61	30.67
416	AMEX	DRN	Wed, Mar 9, 2011	32.16	32.71	31.47	32.24
415	AMEX	DRN	Tue, Mar 8, 2011	31.14	32.77	31.13	32.35
414	AMEX	DRN	Mon, Mar 7, 2011	31.85	32.28	30.43	31.02
413	AMEX	DRN	Fri, Mar 4, 2011	32.65	32.75	31.21	31.73
412	AMEX	DRN	Thu, Mar 3, 2011	32.27	32.68	31.96	32.66
411	AMEX	DRN	Wed, Mar 2, 2011	32.10	32.34	30.95	31.30
410	AMEX	DRN	Tue, Mar 1, 2011	35.59	35.59	32.19	32.19
409	AMEX	DRN	Mon, Feb 28, 2011	33.70	35.35	33.52	35.22
408	AMEX	DRN	Fri, Feb 25, 2011	31.48	33.01	31.47	33.00
407	AMEX	DRN	Thu, Feb 24, 2011	31.70	31.98	30.29	31.10
406	AMEX	DRN	Wed, Feb 23, 2011	32.62	32.98	31.15	31.71
405	AMEX	DRN	Tue, Feb 22, 2011	32.72	33.75	32.40	32.61
404	AMEX	DRN	Fri, Feb 18, 2011	33.31	33.74	33.09	33.54
403	AMEX	DRN	Thu, Feb 17, 2011	33.01	33.48	32.89	33.21
402	AMEX	DRN	Wed, Feb 16, 2011	33.02	33.75	32.57	33.08
401	AMEX	DRN	Tue, Feb 15, 2011	32.78	33.13	32.25	32.69
400	AMEX	DRN	Mon, Feb 14, 2011	33.41	33.48	32.50	33.16
399	AMEX	DRN	Fri, Feb 11, 2011	32.41	33.24	31.99	33.13
398	AMEX	DRN	Thu, Feb 10, 2011	31.78	32.76	31.78	32.50
397	AMEX	DRN	Wed, Feb 9, 2011	31.87	32.23	31.64	32.17
396	AMEX	DRN	Tue, Feb 8, 2011	31.75	32.24	31.59	32.04
395	AMEX	DRN	Mon, Feb 7, 2011	30.89	31.82	30.75	31.70
394	AMEX	DRN	Fri, Feb 4, 2011	31.72	31.73	30.39	30.73
393	AMEX	DRN	Thu, Feb 3, 2011	30.97	31.68	30.69	31.54
392	AMEX	DRN	Wed, Feb 2, 2011	31.13	31.83	31.04	31.19
391	AMEX	DRN	Tue, Feb 1, 2011	31.55	31.63	30.33	31.30
390	AMEX	DRN	Mon, Jan 31, 2011	30.01	31.27	30.01	31.00
389	AMEX	DRN	Fri, Jan 28, 2011	31.38	31.79	29.53	29.80
388	AMEX	DRN	Thu, Jan 27, 2011	30.70	31.59	30.38	31.37
387	AMEX	DRN	Wed, Jan 26, 2011	30.01	30.43	29.48	30.02
386	AMEX	DRN	Tue, Jan 25, 2011	28.57	29.85	28.33	29.82
385	AMEX	DRN	Mon, Jan 24, 2011	28.53	29.25	28.25	28.85
384	AMEX	DRN	Fri, Jan 21, 2011	28.58	28.72	28.16	28.43
383	AMEX	DRN	Thu, Jan 20, 2011	28.16	28.98	27.95	28.23
382	AMEX	DRN	Wed, Jan 19, 2011	29.42	29.44	27.90	28.26
381	AMEX	DRN	Tue, Jan 18, 2011	28.72	29.47	28.33	29.45
380	AMEX	DRN	Fri, Jan 14, 2011	28.07	28.75	27.96	28.69
379	AMEX	DRN	Thu, Jan 13, 2011	27.92	28.45	27.73	28.12
378	AMEX	DRN	Wed, Jan 12, 2011	28.12	28.25	27.54	27.95
377	AMEX	DRN	Tue, Jan 11, 2011	28.03	28.33	27.01	27.55
376	AMEX	DRN	Mon, Jan 10, 2011	27.37	27.95	26.88	27.73
375	AMEX	DRN	Fri, Jan 7, 2011	28.09	28.43	27.00	27.74
374	AMEX	DRN	Thu, Jan 6, 2011	28.75	28.84	27.69	27.80
373	AMEX	DRN	Wed, Jan 5, 2011	27.94	28.75	27.94	28.66
372	AMEX	DRN	Tue, Jan 4, 2011	30.17	30.31	27.75	28.28
371	AMEX	DRN	Mon, Jan 3, 2011	28.95	30.04	28.95	29.95
370	AMEX	DRN	Fri, Dec 31, 2010	28.62	29.00	28.30	28.41
369	AMEX	DRN	Thu, Dec 30, 2010	28.40	28.87	28.25	28.62
368	AMEX	DRN	Wed, Dec 29, 2010	28.37	28.50	27.86	28.40
367	AMEX	DRN	Tue, Dec 28, 2010	27.94	28.26	27.42	28.06
366	AMEX	DRN	Mon, Dec 27, 2010	26.71	27.83	26.49	27.80
365	AMEX	DRN	Thu, Dec 23, 2010	27.25	27.49	26.80	26.86
364	AMEX	DRN	Wed, Dec 22, 2010	26.50	27.72	26.45	27.20
363	AMEX	DRN	Tue, Dec 21, 2010	26.24	26.75	25.96	26.71
362	AMEX	DRN	Mon, Dec 20, 2010	25.16	26.06	25.12	25.87
361	AMEX	DRN	Fri, Dec 17, 2010	24.44	25.00	24.27	24.91
360	AMEX	DRN	Thu, Dec 16, 2010	24.37	24.69	23.87	24.31
359	AMEX	DRN	Wed, Dec 15, 2010	25.07	25.45	24.11	24.20
358	AMEX	DRN	Tue, Dec 14, 2010	25.84	26.50	24.60	24.93
357	AMEX	DRN	Mon, Dec 13, 2010	25.87	26.25	25.61	25.78
356	AMEX	DRN	Fri, Dec 10, 2010	25.16	26.05	25.10	25.66
355	AMEX	DRN	Thu, Dec 9, 2010	26.04	26.33	24.95	25.02
354	AMEX	DRN	Wed, Dec 8, 2010	27.07	27.29	25.32	25.79
353	AMEX	DRN	Tue, Dec 7, 2010	27.60	27.75	26.98	27.02
352	AMEX	DRN	Mon, Dec 6, 2010	26.60	27.00	25.80	26.76
351	AMEX	DRN	Fri, Dec 3, 2010	26.23	26.82	25.93	26.67
350	AMEX	DRN	Thu, Dec 2, 2010	25.75	26.72	25.55	26.65
349	AMEX	DRN	Wed, Dec 1, 2010	25.97	26.00	24.91	25.58
348	AMEX	DRN	Tue, Nov 30, 2010	24.73	25.54	24.61	25.04
347	AMEX	DRN	Mon, Nov 29, 2010	25.00	25.65	24.37	25.45
346	AMEX	DRN	Fri, Nov 26, 2010	25.30	25.78	25.07	25.46
345	AMEX	DRN	Wed, Nov 24, 2010	24.86	25.75	24.81	25.69
344	AMEX	DRN	Tue, Nov 23, 2010	23.92	24.39	23.78	24.23
343	AMEX	DRN	Mon, Nov 22, 2010	24.48	25.10	24.38	24.80
342	AMEX	DRN	Fri, Nov 19, 2010	24.00	24.83	23.46	24.69
341	AMEX	DRN	Thu, Nov 18, 2010	24.83	24.95	24.12	24.26
340	AMEX	DRN	Wed, Nov 17, 2010	23.28	24.04	23.01	23.63
339	AMEX	DRN	Tue, Nov 16, 2010	25.31	25.32	22.55	23.08
338	AMEX	DRN	Mon, Nov 15, 2010	26.63	27.15	25.64	25.73
337	AMEX	DRN	Fri, Nov 12, 2010	26.82	27.49	26.11	26.46
336	AMEX	DRN	Thu, Nov 11, 2010	27.51	28.08	27.05	27.28
335	AMEX	DRN	Wed, Nov 10, 2010	27.24	28.00	27.00	27.98
334	AMEX	DRN	Tue, Nov 9, 2010	31.08	31.11	26.34	27.04
333	AMEX	DRN	Mon, Nov 8, 2010	31.00	31.19	29.92	30.65
332	AMEX	DRN	Fri, Nov 5, 2010	30.35	31.78	29.89	31.16
331	AMEX	DRN	Thu, Nov 4, 2010	28.99	30.38	28.86	30.27
330	AMEX	DRN	Wed, Nov 3, 2010	28.50	28.52	27.57	28.21
329	AMEX	DRN	Tue, Nov 2, 2010	28.29	28.53	27.79	28.30
328	AMEX	DRN	Mon, Nov 1, 2010	27.41	28.48	27.21	27.71
327	AMEX	DRN	Fri, Oct 29, 2010	26.88	27.32	26.67	26.97
326	AMEX	DRN	Thu, Oct 28, 2010	27.84	28.26	26.22	26.94
325	AMEX	DRN	Wed, Oct 27, 2010	27.70	28.09	26.93	27.47
324	AMEX	DRN	Tue, Oct 26, 2010	28.09	28.38	27.68	28.08
323	AMEX	DRN	Mon, Oct 25, 2010	29.06	29.23	28.57	28.72
322	AMEX	DRN	Fri, Oct 22, 2010	28.72	29.13	27.97	28.51
321	AMEX	DRN	Thu, Oct 21, 2010	29.17	29.53	27.99	28.52
320	AMEX	DRN	Wed, Oct 20, 2010	26.93	29.35	26.93	28.72
319	AMEX	DRN	Tue, Oct 19, 2010	27.00	28.14	26.60	26.86
318	AMEX	DRN	Mon, Oct 18, 2010	26.81	27.98	26.75	27.92
317	AMEX	DRN	Fri, Oct 15, 2010	27.25	27.70	26.71	26.94
316	AMEX	DRN	Thu, Oct 14, 2010	26.89	27.50	26.48	27.00
315	AMEX	DRN	Wed, Oct 13, 2010	26.91	27.93	26.50	27.14
314	AMEX	DRN	Tue, Oct 12, 2010	25.52	26.58	25.31	26.32
313	AMEX	DRN	Mon, Oct 11, 2010	25.95	26.13	25.64	25.84
312	AMEX	DRN	Fri, Oct 8, 2010	25.58	26.04	25.23	25.83
311	AMEX	DRN	Thu, Oct 7, 2010	25.88	26.20	25.28	25.70
310	AMEX	DRN	Wed, Oct 6, 2010	25.59	25.79	25.03	25.51
309	AMEX	DRN	Tue, Oct 5, 2010	25.23	26.12	24.68	25.85
308	AMEX	DRN	Mon, Oct 4, 2010	23.93	24.66	23.76	24.65
307	AMEX	DRN	Fri, Oct 1, 2010	24.10	24.39	23.15	24.00
306	AMEX	DRN	Thu, Sep 30, 2010	23.96	24.67	23.15	23.68
305	AMEX	DRN	Wed, Sep 29, 2010	23.98	24.04	23.25	23.53
304	AMEX	DRN	Tue, Sep 28, 2010	23.91	24.22	22.70	24.13
303	AMEX	DRN	Mon, Sep 27, 2010	24.98	24.99	23.43	23.78
302	AMEX	DRN	Fri, Sep 24, 2010	23.65	24.71	23.54	24.54
301	AMEX	DRN	Thu, Sep 23, 2010	23.98	24.19	22.51	22.73
300	AMEX	DRN	Wed, Sep 22, 2010	25.25	25.79	24.46	24.69
299	AMEX	DRN	Tue, Sep 21, 2010	27.06	27.06	25.45	25.68
298	AMEX	DRN	Mon, Sep 20, 2010	25.17	27.15	25.12	26.84
297	AMEX	DRN	Fri, Sep 17, 2010	25.07	25.29	24.33	24.95
296	AMEX	DRN	Thu, Sep 16, 2010	25.01	25.29	24.50	24.82
295	AMEX	DRN	Wed, Sep 15, 2010	24.18	25.45	24.08	25.20
294	AMEX	DRN	Tue, Sep 14, 2010	24.66	25.08	24.15	24.57
293	AMEX	DRN	Mon, Sep 13, 2010	24.33	24.90	24.10	24.67
292	AMEX	DRN	Fri, Sep 10, 2010	23.50	24.00	23.11	23.69
291	AMEX	DRN	Thu, Sep 9, 2010	24.90	24.98	23.05	23.37
290	AMEX	DRN	Wed, Sep 8, 2010	24.14	24.58	23.80	24.02
289	AMEX	DRN	Tue, Sep 7, 2010	24.50	24.76	23.88	23.93
288	AMEX	DRN	Fri, Sep 3, 2010	25.00	25.21	24.38	25.10
287	AMEX	DRN	Thu, Sep 2, 2010	23.13	24.17	23.11	24.04
286	AMEX	DRN	Wed, Sep 1, 2010	21.87	23.37	21.87	23.19
285	AMEX	DRN	Tue, Aug 31, 2010	20.43	21.35	20.15	21.14
284	AMEX	DRN	Mon, Aug 30, 2010	21.03	21.63	20.60	20.65
283	AMEX	DRN	Fri, Aug 27, 2010	20.58	21.29	19.33	21.19
282	AMEX	DRN	Thu, Aug 26, 2010	20.96	21.37	20.11	20.20
281	AMEX	DRN	Wed, Aug 25, 2010	19.19	20.85	19.02	20.57
280	AMEX	DRN	Tue, Aug 24, 2010	19.00	20.03	18.55	19.59
279	AMEX	DRN	Mon, Aug 23, 2010	20.35	20.65	19.85	19.86
278	AMEX	DRN	Fri, Aug 20, 2010	20.06	20.29	19.57	20.16
277	AMEX	DRN	Thu, Aug 19, 2010	21.89	21.90	20.04	20.38
276	AMEX	DRN	Wed, Aug 18, 2010	22.22	22.52	21.54	21.97
275	AMEX	DRN	Tue, Aug 17, 2010	21.26	22.46	20.87	22.00
274	AMEX	DRN	Mon, Aug 16, 2010	20.39	21.17	20.01	20.61
273	AMEX	DRN	Fri, Aug 13, 2010	20.63	21.15	20.46	20.58
272	AMEX	DRN	Thu, Aug 12, 2010	20.66	21.32	20.33	20.64
271	AMEX	DRN	Wed, Aug 11, 2010	22.00	22.40	20.95	21.41
270	AMEX	DRN	Tue, Aug 10, 2010	23.27	23.97	22.50	23.25
269	AMEX	DRN	Mon, Aug 9, 2010	23.56	24.16	23.06	23.98
268	AMEX	DRN	Fri, Aug 6, 2010	22.65	23.35	22.00	23.13
267	AMEX	DRN	Thu, Aug 5, 2010	23.84	24.35	23.33	23.43
266	AMEX	DRN	Wed, Aug 4, 2010	24.17	24.42	23.55	24.33
265	AMEX	DRN	Tue, Aug 3, 2010	24.44	24.50	23.38	23.92
264	AMEX	DRN	Mon, Aug 2, 2010	23.36	24.79	23.21	24.51
263	AMEX	DRN	Fri, Jul 30, 2010	21.28	22.70	21.07	22.33
262	AMEX	DRN	Thu, Jul 29, 2010	23.06	23.31	21.32	22.06
261	AMEX	DRN	Wed, Jul 28, 2010	22.40	23.37	22.15	22.55
260	AMEX	DRN	Tue, Jul 27, 2010	23.34	23.53	21.88	22.72
259	AMEX	DRN	Mon, Jul 26, 2010	21.18	22.84	20.73	22.68
258	AMEX	DRN	Fri, Jul 23, 2010	20.26	21.15	19.26	21.08
257	AMEX	DRN	Thu, Jul 22, 2010	18.99	20.78	18.98	20.41
256	AMEX	DRN	Wed, Jul 21, 2010	19.84	19.98	18.00	18.28
255	AMEX	DRN	Tue, Jul 20, 2010	17.51	19.73	17.41	19.54
254	AMEX	DRN	Mon, Jul 19, 2010	17.95	18.78	17.05	18.52
253	AMEX	DRN	Fri, Jul 16, 2010	19.41	19.47	17.40	17.81
252	AMEX	DRN	Thu, Jul 15, 2010	19.97	20.08	18.58	19.77
251	AMEX	DRN	Wed, Jul 14, 2010	20.06	20.56	19.18	19.88
250	AMEX	DRN	Tue, Jul 13, 2010	19.82	20.56	19.50	20.32
249	AMEX	DRN	Mon, Jul 12, 2010	18.58	19.14	18.08	18.94
248	AMEX	DRN	Fri, Jul 9, 2010	17.98	18.87	17.87	18.74
247	AMEX	DRN	Thu, Jul 8, 2010	18.17	18.57	17.14	18.05
246	AMEX	DRN	Wed, Jul 7, 2010	15.33	17.50	15.25	17.38
245	AMEX	DRN	Tue, Jul 6, 2010	17.17	17.50	14.72	15.29
244	AMEX	DRN	Fri, Jul 2, 2010	17.56	17.73	16.08	16.36
243	AMEX	DRN	Thu, Jul 1, 2010	17.49	17.77	16.03	17.33
242	AMEX	DRN	Wed, Jun 30, 2010	18.22	18.91	17.33	17.49
241	AMEX	DRN	Tue, Jun 29, 2010	19.02	19.18	17.61	18.08
240	AMEX	DRN	Mon, Jun 28, 2010	21.03	21.04	19.80	20.09
239	AMEX	DRN	Fri, Jun 25, 2010	19.62	21.08	19.20	20.77
238	AMEX	DRN	Thu, Jun 24, 2010	20.30	20.49	19.16	19.26
237	AMEX	DRN	Wed, Jun 23, 2010	20.45	21.38	19.50	20.59
236	AMEX	DRN	Tue, Jun 22, 2010	22.73	22.98	20.36	20.40
235	AMEX	DRN	Mon, Jun 21, 2010	24.14	24.48	22.46	22.67
234	AMEX	DRN	Fri, Jun 18, 2010	23.68	23.72	22.87	23.18
233	AMEX	DRN	Thu, Jun 17, 2010	23.59	23.78	22.69	23.45
232	AMEX	DRN	Wed, Jun 16, 2010	23.32	23.90	22.93	23.30
231	AMEX	DRN	Tue, Jun 15, 2010	22.90	24.10	22.39	23.91
230	AMEX	DRN	Mon, Jun 14, 2010	22.47	23.14	21.77	22.47
229	AMEX	DRN	Fri, Jun 11, 2010	20.36	21.81	20.11	21.58
228	AMEX	DRN	Thu, Jun 10, 2010	19.81	21.13	19.21	20.87
227	AMEX	DRN	Wed, Jun 9, 2010	18.67	20.08	18.22	18.48
226	AMEX	DRN	Tue, Jun 8, 2010	17.50	18.29	16.12	18.12
225	AMEX	DRN	Mon, Jun 7, 2010	17.84	18.72	17.17	17.26
224	AMEX	DRN	Fri, Jun 4, 2010	20.00	20.41	17.27	17.69
223	AMEX	DRN	Thu, Jun 3, 2010	21.70	21.75	20.59	21.21
222	AMEX	DRN	Wed, Jun 2, 2010	20.71	21.44	19.51	21.39
221	AMEX	DRN	Tue, Jun 1, 2010	20.64	21.76	20.06	20.18
220	AMEX	DRN	Fri, May 28, 2010	22.26	22.79	21.08	21.42
219	AMEX	DRN	Thu, May 27, 2010	20.66	22.43	20.00	22.27
218	AMEX	DRN	Wed, May 26, 2010	20.33	21.05	18.81	19.19
217	AMEX	DRN	Tue, May 25, 2010	17.17	19.47	16.61	19.35
216	AMEX	DRN	Mon, May 24, 2010	20.25	20.63	18.82	18.92
215	AMEX	DRN	Fri, May 21, 2010	17.40	20.32	17.19	20.25
214	AMEX	DRN	Thu, May 20, 2010	20.14	20.66	18.31	18.35
213	AMEX	DRN	Wed, May 19, 2010	21.82	23.22	20.00	21.71
212	AMEX	DRN	Tue, May 18, 2010	25.38	25.42	21.97	22.28
211	AMEX	DRN	Mon, May 17, 2010	24.45	25.58	22.04	24.16
210	AMEX	DRN	Fri, May 14, 2010	26.00	26.08	23.31	24.22
209	AMEX	DRN	Thu, May 13, 2010	28.34	28.60	26.52	26.81
208	AMEX	DRN	Wed, May 12, 2010	27.20	28.32	26.58	27.97
207	AMEX	DRN	Tue, May 11, 2010	25.13	27.52	24.99	26.72
206	AMEX	DRN	Mon, May 10, 2010	25.65	26.50	24.90	26.34
205	AMEX	DRN	Fri, May 7, 2010	24.10	24.80	20.87	21.93
204	AMEX	DRN	Thu, May 6, 2010	25.88	26.37	17.51	23.11
203	AMEX	DRN	Wed, May 5, 2010	26.16	27.88	25.15	26.27
202	AMEX	DRN	Tue, May 4, 2010	28.21	28.71	26.75	27.62
201	AMEX	DRN	Mon, May 3, 2010	27.74	29.99	27.52	29.45
200	AMEX	DRN	Fri, Apr 30, 2010	29.56	30.26	26.68	26.84
199	AMEX	DRN	Thu, Apr 29, 2010	27.03	29.76	27.03	29.73
198	AMEX	DRN	Wed, Apr 28, 2010	26.87	26.91	25.81	26.17
197	AMEX	DRN	Tue, Apr 27, 2010	28.01	28.73	25.84	25.98
196	AMEX	DRN	Mon, Apr 26, 2010	28.29	29.25	27.88	28.69
195	AMEX	DRN	Fri, Apr 23, 2010	27.11	28.03	26.33	27.96
194	AMEX	DRN	Thu, Apr 22, 2010	25.05	27.19	24.69	26.97
193	AMEX	DRN	Wed, Apr 21, 2010	24.22	26.13	24.22	25.59
192	AMEX	DRN	Tue, Apr 20, 2010	23.67	24.38	22.90	24.38
191	AMEX	DRN	Mon, Apr 19, 2010	22.47	23.80	22.22	23.20
190	AMEX	DRN	Fri, Apr 16, 2010	24.50	25.11	22.80	22.88
189	AMEX	DRN	Thu, Apr 15, 2010	26.43	26.63	24.58	24.70
188	AMEX	DRN	Wed, Apr 14, 2010	27.41	27.41	26.38	26.78
187	AMEX	DRN	Tue, Apr 13, 2010	24.93	26.98	24.86	26.72
186	AMEX	DRN	Mon, Apr 12, 2010	25.74	25.74	24.84	24.88
185	AMEX	DRN	Fri, Apr 9, 2010	24.62	25.56	24.22	25.53
184	AMEX	DRN	Thu, Apr 8, 2010	24.00	24.49	23.82	24.25
183	AMEX	DRN	Wed, Apr 7, 2010	25.88	26.02	23.94	24.27
182	AMEX	DRN	Tue, Apr 6, 2010	24.12	26.17	23.93	26.00
181	AMEX	DRN	Mon, Apr 5, 2010	23.13	24.44	22.92	24.33
180	AMEX	DRN	Thu, Apr 1, 2010	23.00	23.15	22.21	22.75
179	AMEX	DRN	Wed, Mar 31, 2010	22.94	23.32	22.46	22.52
178	AMEX	DRN	Tue, Mar 30, 2010	23.42	23.63	22.98	23.25
177	AMEX	DRN	Mon, Mar 29, 2010	23.68	23.68	22.88	23.26
176	AMEX	DRN	Fri, Mar 26, 2010	23.85	24.24	22.97	23.26
175	AMEX	DRN	Thu, Mar 25, 2010	23.87	24.89	23.60	23.70
174	AMEX	DRN	Wed, Mar 24, 2010	22.67	23.84	22.67	23.39
173	AMEX	DRN	Tue, Mar 23, 2010	23.24	23.24	22.34	23.03
172	AMEX	DRN	Mon, Mar 22, 2010	22.16	23.71	22.06	23.49
171	AMEX	DRN	Fri, Mar 19, 2010	23.47	23.71	22.60	22.67
170	AMEX	DRN	Thu, Mar 18, 2010	23.63	24.11	23.31	23.44
169	AMEX	DRN	Wed, Mar 17, 2010	23.12	23.95	22.83	23.71
168	AMEX	DRN	Tue, Mar 16, 2010	21.64	23.00	21.32	22.84
167	AMEX	DRN	Mon, Mar 15, 2010	21.19	21.72	20.59	21.27
166	AMEX	DRN	Fri, Mar 12, 2010	21.42	21.78	20.89	21.42
165	AMEX	DRN	Thu, Mar 11, 2010	20.26	20.97	20.03	20.94
164	AMEX	DRN	Wed, Mar 10, 2010	20.32	20.83	19.95	20.55
163	AMEX	DRN	Tue, Mar 9, 2010	19.75	20.91	19.50	20.13
162	AMEX	DRN	Mon, Mar 8, 2010	19.19	20.08	19.19	19.91
161	AMEX	DRN	Fri, Mar 5, 2010	18.03	19.38	17.91	19.22
160	AMEX	DRN	Thu, Mar 4, 2010	17.49	17.87	17.47	17.76
159	AMEX	DRN	Wed, Mar 3, 2010	17.77	17.86	17.43	17.53
158	AMEX	DRN	Tue, Mar 2, 2010	17.83	17.93	17.50	17.64
157	AMEX	DRN	Mon, Mar 1, 2010	17.40	17.81	17.29	17.58
156	AMEX	DRN	Fri, Feb 26, 2010	17.34	17.75	16.96	17.21
155	AMEX	DRN	Thu, Feb 25, 2010	16.44	17.32	16.14	17.23
154	AMEX	DRN	Wed, Feb 24, 2010	16.70	17.03	16.51	17.01
153	AMEX	DRN	Tue, Feb 23, 2010	16.74	17.08	16.39	16.56
152	AMEX	DRN	Mon, Feb 22, 2010	16.84	17.24	16.65	16.99
151	AMEX	DRN	Fri, Feb 19, 2010	16.51	17.03	16.32	16.73
150	AMEX	DRN	Thu, Feb 18, 2010	15.86	16.87	15.69	16.67
149	AMEX	DRN	Wed, Feb 17, 2010	15.75	16.21	15.67	16.05
148	AMEX	DRN	Tue, Feb 16, 2010	14.82	15.65	14.76	15.59
147	AMEX	DRN	Fri, Feb 12, 2010	13.38	14.34	13.25	14.34
146	AMEX	DRN	Thu, Feb 11, 2010	13.51	13.92	13.01	13.91
145	AMEX	DRN	Wed, Feb 10, 2010	13.38	14.00	12.76	13.55
144	AMEX	DRN	Tue, Feb 9, 2010	14.16	14.21	13.14	13.48
143	AMEX	DRN	Mon, Feb 8, 2010	14.73	14.86	13.49	13.53
142	AMEX	DRN	Fri, Feb 5, 2010	14.06	14.74	13.31	14.61
141	AMEX	DRN	Thu, Feb 4, 2010	15.05	15.16	13.80	13.83
140	AMEX	DRN	Wed, Feb 3, 2010	16.18	16.18	15.24	15.51
139	AMEX	DRN	Tue, Feb 2, 2010	15.82	16.53	15.27	16.34
138	AMEX	DRN	Mon, Feb 1, 2010	15.18	15.72	15.11	15.67
137	AMEX	DRN	Fri, Jan 29, 2010	15.43	15.81	14.54	14.86
136	AMEX	DRN	Thu, Jan 28, 2010	15.87	15.87	14.66	15.07
135	AMEX	DRN	Wed, Jan 27, 2010	15.29	15.58	14.43	15.55
134	AMEX	DRN	Tue, Jan 26, 2010	15.11	15.84	15.02	15.14
133	AMEX	DRN	Mon, Jan 25, 2010	15.89	15.89	14.69	15.48
132	AMEX	DRN	Fri, Jan 22, 2010	16.34	16.82	15.07	15.27
131	AMEX	DRN	Thu, Jan 21, 2010	18.03	18.35	16.39	16.47
130	AMEX	DRN	Wed, Jan 20, 2010	18.22	18.22	17.48	18.01
129	AMEX	DRN	Tue, Jan 19, 2010	17.43	18.79	17.43	18.70
128	AMEX	DRN	Fri, Jan 15, 2010	17.69	17.90	17.35	17.48
127	AMEX	DRN	Thu, Jan 14, 2010	18.02	18.15	17.57	17.98
126	AMEX	DRN	Wed, Jan 13, 2010	17.14	18.16	17.12	18.04
125	AMEX	DRN	Tue, Jan 12, 2010	17.44	17.85	16.75	17.08
124	AMEX	DRN	Mon, Jan 11, 2010	17.97	18.19	17.62	17.94
123	AMEX	DRN	Fri, Jan 8, 2010	18.00	18.00	17.15	17.57
122	AMEX	DRN	Thu, Jan 7, 2010	17.47	18.26	16.89	18.05
121	AMEX	DRN	Wed, Jan 6, 2010	17.69	17.96	17.31	17.46
120	AMEX	DRN	Tue, Jan 5, 2010	17.51	17.63	16.88	17.61
119	AMEX	DRN	Mon, Jan 4, 2010	18.38	18.64	17.19	17.50
118	AMEX	DRN	Thu, Dec 31, 2009	19.09	19.38	17.75	17.82
117	AMEX	DRN	Wed, Dec 30, 2009	18.56	18.85	18.20	18.84
116	AMEX	DRN	Tue, Dec 29, 2009	19.84	19.99	18.71	18.75
115	AMEX	DRN	Mon, Dec 28, 2009	19.59	20.21	19.35	19.58
114	AMEX	DRN	Thu, Dec 24, 2009	18.84	19.35	18.79	19.27
113	AMEX	DRN	Wed, Dec 23, 2009	18.16	19.13	18.01	18.57
112	AMEX	DRN	Tue, Dec 22, 2009	17.47	17.94	17.42	17.94
111	AMEX	DRN	Mon, Dec 21, 2009	16.88	17.42	16.79	17.36
110	AMEX	DRN	Fri, Dec 18, 2009	16.49	16.74	15.88	16.70
109	AMEX	DRN	Thu, Dec 17, 2009	16.25	16.64	15.94	16.39
108	AMEX	DRN	Wed, Dec 16, 2009	16.62	16.91	16.38	16.67
107	AMEX	DRN	Tue, Dec 15, 2009	16.48	16.69	16.19	16.34
106	AMEX	DRN	Mon, Dec 14, 2009	16.17	16.89	15.62	16.84
105	AMEX	DRN	Fri, Dec 11, 2009	15.47	15.98	15.26	15.94
104	AMEX	DRN	Thu, Dec 10, 2009	15.63	15.83	14.97	15.25
103	AMEX	DRN	Wed, Dec 9, 2009	15.65	15.87	15.32	15.45
102	AMEX	DRN	Tue, Dec 8, 2009	15.38	16.30	15.31	15.50
101	AMEX	DRN	Mon, Dec 7, 2009	16.70	16.82	15.42	15.81
100	AMEX	DRN	Fri, Dec 4, 2009	16.63	17.17	15.93	16.83
99	AMEX	DRN	Thu, Dec 3, 2009	16.27	16.83	15.30	15.45
98	AMEX	DRN	Wed, Dec 2, 2009	15.17	16.23	15.09	15.95
97	AMEX	DRN	Tue, Dec 1, 2009	15.03	15.48	14.58	15.25
96	AMEX	DRN	Mon, Nov 30, 2009	13.30	14.75	12.97	14.62
95	AMEX	DRN	Fri, Nov 27, 2009	13.15	13.89	12.94	13.09
94	AMEX	DRN	Wed, Nov 25, 2009	14.46	14.70	14.27	14.39
93	AMEX	DRN	Tue, Nov 24, 2009	14.81	14.88	14.09	14.22
92	AMEX	DRN	Mon, Nov 23, 2009	15.16	15.56	14.56	14.90
91	AMEX	DRN	Fri, Nov 20, 2009	14.46	14.60	14.22	14.43
90	AMEX	DRN	Thu, Nov 19, 2009	16.59	16.59	15.64	15.82
89	AMEX	DRN	Wed, Nov 18, 2009	16.21	17.17	16.06	17.04
88	AMEX	DRN	Tue, Nov 17, 2009	16.79	17.32	16.13	16.20
87	AMEX	DRN	Mon, Nov 16, 2009	16.26	17.50	16.22	17.00
86	AMEX	DRN	Fri, Nov 13, 2009	15.34	16.01	15.27	15.91
85	AMEX	DRN	Thu, Nov 12, 2009	15.68	16.12	15.19	15.23
84	AMEX	DRN	Wed, Nov 11, 2009	15.27	16.08	15.18	15.82
83	AMEX	DRN	Tue, Nov 10, 2009	14.95	15.25	14.26	14.92
82	AMEX	DRN	Mon, Nov 9, 2009	13.86	15.31	13.70	15.24
81	AMEX	DRN	Fri, Nov 6, 2009	13.25	13.97	12.96	13.37
80	AMEX	DRN	Thu, Nov 5, 2009	13.48	14.06	13.22	14.02
79	AMEX	DRN	Wed, Nov 4, 2009	14.60	14.70	13.10	13.12
78	AMEX	DRN	Tue, Nov 3, 2009	12.87	14.10	12.81	14.07
77	AMEX	DRN	Mon, Nov 2, 2009	13.51	14.33	12.28	13.46
76	AMEX	DRN	Fri, Oct 30, 2009	13.88	14.12	12.38	13.38
75	AMEX	DRN	Thu, Oct 29, 2009	13.14	14.32	12.94	14.15
74	AMEX	DRN	Wed, Oct 28, 2009	13.97	14.65	12.41	12.47
73	AMEX	DRN	Tue, Oct 27, 2009	14.97	15.19	14.09	14.27
72	AMEX	DRN	Mon, Oct 26, 2009	14.98	16.12	14.82	14.92
71	AMEX	DRN	Fri, Oct 23, 2009	15.69	15.85	14.79	15.05
70	AMEX	DRN	Thu, Oct 22, 2009	14.50	15.62	13.81	15.55
69	AMEX	DRN	Wed, Oct 21, 2009	14.76	15.73	14.38	14.42
68	AMEX	DRN	Tue, Oct 20, 2009	15.92	15.92	14.81	15.01
67	AMEX	DRN	Mon, Oct 19, 2009	15.27	16.04	15.03	15.88
66	AMEX	DRN	Fri, Oct 16, 2009	15.63	15.73	14.83	14.97
65	AMEX	DRN	Thu, Oct 15, 2009	16.25	16.42	15.95	16.27
64	AMEX	DRN	Wed, Oct 14, 2009	15.88	16.81	15.60	16.69
63	AMEX	DRN	Tue, Oct 13, 2009	15.38	15.56	14.64	14.96
62	AMEX	DRN	Mon, Oct 12, 2009	16.07	16.25	15.44	15.65
61	AMEX	DRN	Fri, Oct 9, 2009	15.12	15.75	14.75	15.70
60	AMEX	DRN	Thu, Oct 8, 2009	15.13	15.75	14.87	15.29
59	AMEX	DRN	Wed, Oct 7, 2009	14.41	14.88	13.92	14.50
58	AMEX	DRN	Tue, Oct 6, 2009	15.21	15.63	13.98	14.64
57	AMEX	DRN	Mon, Oct 5, 2009	13.85	14.80	13.67	14.63
56	AMEX	DRN	Fri, Oct 2, 2009	12.88	14.77	12.88	13.48
55	AMEX	DRN	Thu, Oct 1, 2009	15.89	15.98	13.88	13.97
54	AMEX	DRN	Wed, Sep 30, 2009	16.73	16.96	15.32	16.08
53	AMEX	DRN	Tue, Sep 29, 2009	17.51	17.86	16.34	16.51
52	AMEX	DRN	Mon, Sep 28, 2009	15.80	17.37	15.56	17.24
51	AMEX	DRN	Fri, Sep 25, 2009	14.97	15.94	14.55	15.39
50	AMEX	DRN	Thu, Sep 24, 2009	17.49	17.69	14.99	15.29
49	AMEX	DRN	Wed, Sep 23, 2009	19.45	19.48	17.06	17.12
48	AMEX	DRN	Tue, Sep 22, 2009	18.20	19.33	17.97	19.25
47	AMEX	DRN	Mon, Sep 21, 2009	17.69	18.25	17.21	17.62
46	AMEX	DRN	Fri, Sep 18, 2009	18.73	19.21	17.50	18.51
45	AMEX	DRN	Thu, Sep 17, 2009	18.59	20.57	17.56	18.37
44	AMEX	DRN	Wed, Sep 16, 2009	17.11	18.73	16.89	18.69
43	AMEX	DRN	Tue, Sep 15, 2009	16.18	17.31	15.24	16.61
42	AMEX	DRN	Mon, Sep 14, 2009	13.93	15.90	13.93	15.84
41	AMEX	DRN	Fri, Sep 11, 2009	14.77	15.10	14.04	14.50
40	AMEX	DRN	Thu, Sep 10, 2009	13.97	14.73	13.40	14.73
39	AMEX	DRN	Wed, Sep 9, 2009	13.26	14.14	12.91	14.09
38	AMEX	DRN	Tue, Sep 8, 2009	12.59	13.25	12.31	13.22
37	AMEX	DRN	Fri, Sep 4, 2009	11.63	12.00	10.96	11.94
36	AMEX	DRN	Thu, Sep 3, 2009	11.37	11.65	10.75	11.65
35	AMEX	DRN	Wed, Sep 2, 2009	11.32	11.64	10.97	10.98
34	AMEX	DRN	Tue, Sep 1, 2009	13.59	13.91	11.63	11.66
33	AMEX	DRN	Mon, Aug 31, 2009	13.80	14.20	13.46	13.88
32	AMEX	DRN	Fri, Aug 28, 2009	14.63	14.74	13.84	14.51
31	AMEX	DRN	Thu, Aug 27, 2009	13.80	14.31	12.93	14.28
30	AMEX	DRN	Wed, Aug 26, 2009	13.59	13.84	13.22	13.84
29	AMEX	DRN	Tue, Aug 25, 2009	13.53	13.97	13.19	13.63
28	AMEX	DRN	Mon, Aug 24, 2009	13.86	13.95	13.06	13.14
27	AMEX	DRN	Fri, Aug 21, 2009	12.95	14.15	12.74	13.36
26	AMEX	DRN	Thu, Aug 20, 2009	11.09	12.45	11.03	12.43
25	AMEX	DRN	Wed, Aug 19, 2009	10.75	11.24	10.57	11.03
24	AMEX	DRN	Tue, Aug 18, 2009	11.19	11.72	10.92	11.36
23	AMEX	DRN	Mon, Aug 17, 2009	11.59	11.69	10.79	11.02
22	AMEX	DRN	Fri, Aug 14, 2009	13.00	13.28	12.14	13.11
21	AMEX	DRN	Thu, Aug 13, 2009	13.69	13.86	12.96	13.47
20	AMEX	DRN	Wed, Aug 12, 2009	12.96	14.08	12.89	13.30
19	AMEX	DRN	Tue, Aug 11, 2009	13.87	14.04	12.50	13.00
18	AMEX	DRN	Mon, Aug 10, 2009	15.13	15.18	13.76	14.19
17	AMEX	DRN	Fri, Aug 7, 2009	14.05	16.06	13.44	15.33
16	AMEX	DRN	Thu, Aug 6, 2009	14.01	14.95	13.08	13.08
15	AMEX	DRN	Wed, Aug 5, 2009	12.04	13.58	11.74	13.41
14	AMEX	DRN	Tue, Aug 4, 2009	10.14	12.22	9.93	11.98
13	AMEX	DRN	Mon, Aug 3, 2009	10.44	10.44	9.86	10.32
12	AMEX	DRN	Fri, Jul 31, 2009	9.82	10.07	9.50	9.84
11	AMEX	DRN	Thu, Jul 30, 2009	9.37	10.23	9.28	9.84
10	AMEX	DRN	Wed, Jul 29, 2009	8.97	9.20	8.65	8.90
9	AMEX	DRN	Tue, Jul 28, 2009	9.06	9.32	8.81	9.19
8	AMEX	DRN	Mon, Jul 27, 2009	8.87	9.29	8.64	9.26
7	AMEX	DRN	Fri, Jul 24, 2009	8.51	8.93	8.20	8.85
6	AMEX	DRN	Thu, Jul 23, 2009	7.77	8.92	7.77	8.67
5	AMEX	DRN	Wed, Jul 22, 2009	7.48	8.02	7.45	7.77
4	AMEX	DRN	Tue, Jul 21, 2009	7.81	7.81	7.23	7.70
3	AMEX	DRN	Mon, Jul 20, 2009	7.31	7.70	7.31	7.65
2	AMEX	DRN	Fri, Jul 17, 2009	7.40	7.40	6.94	7.10
1	AMEX	DRN	Thu, Jul 16, 2009	7.08	7.78	7.04	7.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Daily Real Estate Bull 3X Shares AMEX:DRN 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