Diana Shipping Inc NYSE:DSX Historical Prices

Below are the 4771 trading days of historical prices for DSX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4771	NYSE	DSX	Wed, Mar 6, 2024	2.92	2.94	2.89	2.90
4770	NYSE	DSX	Tue, Mar 5, 2024	2.90	2.97	2.86	2.92
4769	NYSE	DSX	Mon, Mar 4, 2024	3.05	3.06	2.89	2.90
4768	NYSE	DSX	Fri, Mar 1, 2024	3.05	3.14	3.05	3.03
4767	NYSE	DSX	Thu, Feb 29, 2024	3.06	3.12	3.00	3.05
4766	NYSE	DSX	Wed, Feb 28, 2024	3.06	3.14	3.04	3.06
4765	NYSE	DSX	Tue, Feb 27, 2024	2.99	3.08	2.99	3.04
4764	NYSE	DSX	Mon, Feb 26, 2024	2.96	3.00	2.91	2.99
4763	NYSE	DSX	Fri, Feb 23, 2024	2.86	2.97	2.82	2.96
4762	NYSE	DSX	Thu, Feb 22, 2024	2.92	2.93	2.88	2.92
4761	NYSE	DSX	Wed, Feb 21, 2024	2.88	2.94	2.86	2.91
4760	NYSE	DSX	Tue, Feb 20, 2024	2.87	2.93	2.85	2.88
4759	NYSE	DSX	Fri, Feb 16, 2024	2.91	2.91	2.85	2.87
4758	NYSE	DSX	Thu, Feb 15, 2024	2.86	2.90	2.82	2.90
4757	NYSE	DSX	Wed, Feb 14, 2024	2.86	2.89	2.81	2.85
4756	NYSE	DSX	Tue, Feb 13, 2024	2.95	2.98	2.85	2.86
4755	NYSE	DSX	Mon, Feb 12, 2024	2.92	2.97	2.91	2.96
4754	NYSE	DSX	Fri, Feb 9, 2024	2.96	2.97	2.91	2.92
4753	NYSE	DSX	Thu, Feb 8, 2024	2.89	2.95	2.88	2.94
4752	NYSE	DSX	Wed, Feb 7, 2024	2.96	2.96	2.90	2.91
4751	NYSE	DSX	Tue, Feb 6, 2024	2.90	2.98	2.88	2.95
4750	NYSE	DSX	Mon, Feb 5, 2024	2.91	2.93	2.81	2.87
4749	NYSE	DSX	Fri, Feb 2, 2024	2.94	2.95	2.86	2.90
4748	NYSE	DSX	Thu, Feb 1, 2024	3.01	3.03	2.91	2.94
4747	NYSE	DSX	Wed, Jan 31, 2024	3.06	3.07	3.00	3.01
4746	NYSE	DSX	Tue, Jan 30, 2024	3.05	3.07	3.02	3.04
4745	NYSE	DSX	Mon, Jan 29, 2024	3.06	3.09	3.02	3.05
4744	NYSE	DSX	Fri, Jan 26, 2024	3.03	3.09	3.02	3.09
4743	NYSE	DSX	Thu, Jan 25, 2024	3.05	3.09	2.99	3.03
4742	NYSE	DSX	Wed, Jan 24, 2024	3.02	3.07	3.00	3.04
4741	NYSE	DSX	Tue, Jan 23, 2024	3.08	3.11	3.01	3.02
4740	NYSE	DSX	Mon, Jan 22, 2024	3.02	3.11	3.02	3.10
4739	NYSE	DSX	Fri, Jan 19, 2024	3.06	3.07	3.01	3.02
4738	NYSE	DSX	Thu, Jan 18, 2024	3.04	3.06	3.01	3.06
4737	NYSE	DSX	Wed, Jan 17, 2024	2.99	3.05	2.96	3.01
4736	NYSE	DSX	Tue, Jan 16, 2024	3.04	3.08	2.98	3.00
4735	NYSE	DSX	Fri, Jan 12, 2024	3.03	3.07	2.99	3.01
4734	NYSE	DSX	Thu, Jan 11, 2024	3.03	3.03	2.98	3.00
4733	NYSE	DSX	Wed, Jan 10, 2024	3.07	3.08	3.01	3.06
4732	NYSE	DSX	Tue, Jan 9, 2024	3.08	3.10	3.02	3.06
4731	NYSE	DSX	Mon, Jan 8, 2024	3.18	3.18	3.06	3.10
4730	NYSE	DSX	Fri, Jan 5, 2024	3.14	3.21	3.06	3.20
4729	NYSE	DSX	Thu, Jan 4, 2024	3.11	3.21	3.09	3.13
4728	NYSE	DSX	Wed, Jan 3, 2024	2.96	3.12	2.93	3.07
4727	NYSE	DSX	Tue, Jan 2, 2024	2.97	3.03	2.93	2.95
4726	NYSE	DSX	Fri, Dec 29, 2023	3.00	3.01	2.93	2.97
4725	NYSE	DSX	Thu, Dec 28, 2023	3.03	3.04	2.99	3.00
4724	NYSE	DSX	Wed, Dec 27, 2023	3.03	3.04	3.01	3.01
4723	NYSE	DSX	Tue, Dec 26, 2023	3.05	3.07	3.01	3.03
4722	NYSE	DSX	Fri, Dec 22, 2023	2.96	3.07	2.96	3.06
4721	NYSE	DSX	Thu, Dec 21, 2023	3.00	3.00	2.94	2.98
4720	NYSE	DSX	Wed, Dec 20, 2023	2.98	3.03	2.94	2.96
4719	NYSE	DSX	Tue, Dec 19, 2023	2.98	3.04	2.97	2.98
4718	NYSE	DSX	Mon, Dec 18, 2023	3.01	3.09	2.95	3.00
4717	NYSE	DSX	Fri, Dec 15, 2023	2.96	3.00	2.89	2.96
4716	NYSE	DSX	Thu, Dec 14, 2023	2.94	2.97	2.90	2.95
4715	NYSE	DSX	Wed, Dec 13, 2023	2.86	2.92	2.82	2.91
4714	NYSE	DSX	Tue, Dec 12, 2023	2.89	2.97	2.87	2.91
4713	NYSE	DSX	Mon, Dec 11, 2023	2.94	2.98	2.85	2.88
4712	NYSE	DSX	Fri, Dec 8, 2023	2.93	2.98	2.93	2.95
4711	NYSE	DSX	Thu, Dec 7, 2023	3.02	3.04	2.87	2.95
4710	NYSE	DSX	Wed, Dec 6, 2023	3.20	3.23	3.01	3.02
4709	NYSE	DSX	Tue, Dec 5, 2023	3.37	3.38	3.15	3.18
4708	NYSE	DSX	Mon, Dec 4, 2023	3.46	3.48	3.36	3.47
4707	NYSE	DSX	Fri, Dec 1, 2023	3.43	3.46	3.42	3.45
4706	NYSE	DSX	Thu, Nov 30, 2023	3.41	3.45	3.41	3.42
4705	NYSE	DSX	Wed, Nov 29, 2023	3.38	3.40	3.36	3.40
4704	NYSE	DSX	Tue, Nov 28, 2023	3.34	3.43	3.32	3.36
4703	NYSE	DSX	Mon, Nov 27, 2023	3.30	3.37	3.30	3.31
4702	NYSE	DSX	Fri, Nov 24, 2023	3.28	3.53	3.27	3.39
4701	NYSE	DSX	Wed, Nov 22, 2023	3.45	3.49	3.41	3.29
4700	NYSE	DSX	Tue, Nov 21, 2023	3.48	3.49	3.40	3.45
4699	NYSE	DSX	Mon, Nov 20, 2023	3.50	3.57	3.43	3.47
4698	NYSE	DSX	Fri, Nov 17, 2023	3.45	3.49	3.39	3.49
4697	NYSE	DSX	Thu, Nov 16, 2023	3.30	3.41	3.28	3.38
4696	NYSE	DSX	Wed, Nov 15, 2023	3.13	3.30	3.13	3.27
4695	NYSE	DSX	Tue, Nov 14, 2023	3.06	3.11	3.03	3.09
4694	NYSE	DSX	Mon, Nov 13, 2023	3.08	3.08	3.01	3.03
4693	NYSE	DSX	Fri, Nov 10, 2023	3.06	3.09	3.03	3.06
4692	NYSE	DSX	Thu, Nov 9, 2023	3.08	3.12	3.07	3.08
4691	NYSE	DSX	Wed, Nov 8, 2023	3.18	3.18	3.07	3.07
4690	NYSE	DSX	Tue, Nov 7, 2023	3.23	3.23	3.18	3.20
4689	NYSE	DSX	Mon, Nov 6, 2023	3.27	3.30	3.20	3.22
4688	NYSE	DSX	Fri, Nov 3, 2023	3.30	3.31	3.25	3.29
4687	NYSE	DSX	Thu, Nov 2, 2023	3.21	3.29	3.21	3.28
4686	NYSE	DSX	Wed, Nov 1, 2023	3.26	3.27	3.17	3.20
4685	NYSE	DSX	Tue, Oct 31, 2023	3.26	3.32	3.25	3.25
4684	NYSE	DSX	Mon, Oct 30, 2023	3.25	3.31	3.24	3.26
4683	NYSE	DSX	Fri, Oct 27, 2023	3.29	3.35	3.28	3.30
4682	NYSE	DSX	Thu, Oct 26, 2023	3.34	3.34	3.29	3.30
4681	NYSE	DSX	Wed, Oct 25, 2023	3.31	3.41	3.31	3.37
4680	NYSE	DSX	Tue, Oct 24, 2023	3.25	3.37	3.25	3.34
4679	NYSE	DSX	Mon, Oct 23, 2023	3.32	3.34	3.23	3.25
4678	NYSE	DSX	Fri, Oct 20, 2023	3.37	3.39	3.32	3.35
4677	NYSE	DSX	Thu, Oct 19, 2023	3.39	3.39	3.34	3.36
4676	NYSE	DSX	Wed, Oct 18, 2023	3.45	3.45	3.39	3.39
4675	NYSE	DSX	Tue, Oct 17, 2023	3.42	3.48	3.40	3.46
4674	NYSE	DSX	Mon, Oct 16, 2023	3.38	3.43	3.38	3.42
4673	NYSE	DSX	Fri, Oct 13, 2023	3.41	3.46	3.39	3.39
4672	NYSE	DSX	Thu, Oct 12, 2023	3.42	3.46	3.40	3.42
4671	NYSE	DSX	Wed, Oct 11, 2023	3.46	3.48	3.42	3.44
4670	NYSE	DSX	Tue, Oct 10, 2023	3.46	3.52	3.45	3.46
4669	NYSE	DSX	Mon, Oct 9, 2023	3.42	3.49	3.42	3.46
4668	NYSE	DSX	Fri, Oct 6, 2023	3.40	3.44	3.36	3.44
4667	NYSE	DSX	Thu, Oct 5, 2023	3.33	3.41	3.33	3.40
4666	NYSE	DSX	Wed, Oct 4, 2023	3.38	3.40	3.30	3.32
4665	NYSE	DSX	Tue, Oct 3, 2023	3.52	3.52	3.38	3.40
4664	NYSE	DSX	Mon, Oct 2, 2023	3.47	3.52	3.46	3.50
4663	NYSE	DSX	Fri, Sep 29, 2023	3.50	3.52	3.46	3.47
4662	NYSE	DSX	Thu, Sep 28, 2023	3.52	3.52	3.48	3.49
4661	NYSE	DSX	Wed, Sep 27, 2023	3.48	3.52	3.48	3.52
4660	NYSE	DSX	Tue, Sep 26, 2023	3.43	3.50	3.43	3.45
4659	NYSE	DSX	Mon, Sep 25, 2023	3.46	3.47	3.42	3.47
4658	NYSE	DSX	Fri, Sep 22, 2023	3.40	3.48	3.40	3.47
4657	NYSE	DSX	Thu, Sep 21, 2023	3.39	3.42	3.38	3.38
4656	NYSE	DSX	Wed, Sep 20, 2023	3.39	3.44	3.38	3.40
4655	NYSE	DSX	Tue, Sep 19, 2023	3.45	3.49	3.39	3.39
4654	NYSE	DSX	Mon, Sep 18, 2023	3.56	3.56	3.43	3.45
4653	NYSE	DSX	Fri, Sep 15, 2023	3.55	3.58	3.54	3.58
4652	NYSE	DSX	Thu, Sep 14, 2023	3.48	3.56	3.48	3.56
4651	NYSE	DSX	Wed, Sep 13, 2023	3.47	3.49	3.45	3.47
4650	NYSE	DSX	Tue, Sep 12, 2023	3.47	3.50	3.44	3.46
4649	NYSE	DSX	Mon, Sep 11, 2023	3.56	3.58	3.47	3.48
4648	NYSE	DSX	Fri, Sep 8, 2023	3.50	3.57	3.50	3.56
4647	NYSE	DSX	Thu, Sep 7, 2023	3.56	3.59	3.50	3.51
4646	NYSE	DSX	Wed, Sep 6, 2023	3.58	3.60	3.56	3.56
4645	NYSE	DSX	Tue, Sep 5, 2023	3.63	3.64	3.57	3.58
4644	NYSE	DSX	Fri, Sep 1, 2023	3.62	3.67	3.61	3.62
4643	NYSE	DSX	Thu, Aug 31, 2023	3.63	3.66	3.61	3.61
4642	NYSE	DSX	Wed, Aug 30, 2023	3.58	3.64	3.57	3.61
4641	NYSE	DSX	Tue, Aug 29, 2023	3.56	3.65	3.56	3.57
4640	NYSE	DSX	Mon, Aug 28, 2023	3.60	3.66	3.55	3.57
4639	NYSE	DSX	Fri, Aug 25, 2023	3.65	3.65	3.59	3.60
4638	NYSE	DSX	Thu, Aug 24, 2023	3.69	3.72	3.62	3.62
4637	NYSE	DSX	Wed, Aug 23, 2023	3.70	3.76	3.70	3.71
4636	NYSE	DSX	Tue, Aug 22, 2023	3.72	3.74	3.71	3.72
4635	NYSE	DSX	Mon, Aug 21, 2023	3.76	3.80	3.70	3.71
4634	NYSE	DSX	Fri, Aug 18, 2023	3.73	3.79	3.67	3.75
4633	NYSE	DSX	Thu, Aug 17, 2023	3.75	3.80	3.72	3.73
4632	NYSE	DSX	Wed, Aug 16, 2023	3.70	3.80	3.69	3.75
4631	NYSE	DSX	Tue, Aug 15, 2023	3.68	3.75	3.66	3.69
4630	NYSE	DSX	Mon, Aug 14, 2023	3.76	3.76	3.63	3.68
4629	NYSE	DSX	Fri, Aug 11, 2023	3.71	3.82	3.69	3.77
4628	NYSE	DSX	Thu, Aug 10, 2023	3.90	3.92	3.85	3.76
4627	NYSE	DSX	Wed, Aug 9, 2023	3.95	3.97	3.86	3.88
4626	NYSE	DSX	Tue, Aug 8, 2023	3.90	3.98	3.84	3.95
4625	NYSE	DSX	Mon, Aug 7, 2023	3.92	3.98	3.85	3.95
4624	NYSE	DSX	Fri, Aug 4, 2023	3.93	3.97	3.86	3.92
4623	NYSE	DSX	Thu, Aug 3, 2023	3.78	3.97	3.78	3.93
4622	NYSE	DSX	Wed, Aug 2, 2023	3.66	3.79	3.65	3.78
4621	NYSE	DSX	Tue, Aug 1, 2023	3.70	3.81	3.64	3.68
4620	NYSE	DSX	Mon, Jul 31, 2023	3.91	3.95	3.88	3.90
4619	NYSE	DSX	Fri, Jul 28, 2023	3.80	3.93	3.80	3.91
4618	NYSE	DSX	Thu, Jul 27, 2023	3.80	3.83	3.76	3.79
4617	NYSE	DSX	Wed, Jul 26, 2023	3.73	3.83	3.72	3.83
4616	NYSE	DSX	Tue, Jul 25, 2023	3.63	3.75	3.62	3.72
4615	NYSE	DSX	Mon, Jul 24, 2023	3.65	3.69	3.58	3.67
4614	NYSE	DSX	Fri, Jul 21, 2023	3.71	3.71	3.62	3.69
4613	NYSE	DSX	Thu, Jul 20, 2023	3.73	3.75	3.69	3.71
4612	NYSE	DSX	Wed, Jul 19, 2023	3.72	3.77	3.67	3.74
4611	NYSE	DSX	Tue, Jul 18, 2023	3.73	3.77	3.69	3.71
4610	NYSE	DSX	Mon, Jul 17, 2023	3.77	3.77	3.68	3.69
4609	NYSE	DSX	Fri, Jul 14, 2023	3.82	3.85	3.74	3.77
4608	NYSE	DSX	Thu, Jul 13, 2023	3.79	3.90	3.76	3.82
4607	NYSE	DSX	Wed, Jul 12, 2023	3.77	3.86	3.77	3.78
4606	NYSE	DSX	Tue, Jul 11, 2023	3.78	3.81	3.74	3.77
4605	NYSE	DSX	Mon, Jul 10, 2023	3.77	3.79	3.75	3.78
4604	NYSE	DSX	Fri, Jul 7, 2023	3.64	3.81	3.64	3.79
4603	NYSE	DSX	Thu, Jul 6, 2023	3.67	3.71	3.62	3.65
4602	NYSE	DSX	Wed, Jul 5, 2023	3.69	3.73	3.63	3.70
4601	NYSE	DSX	Mon, Jul 3, 2023	3.65	3.74	3.65	3.70
4600	NYSE	DSX	Fri, Jun 30, 2023	3.71	3.75	3.68	3.69
4599	NYSE	DSX	Thu, Jun 29, 2023	3.70	3.75	3.69	3.73
4598	NYSE	DSX	Wed, Jun 28, 2023	3.74	3.77	3.67	3.70
4597	NYSE	DSX	Tue, Jun 27, 2023	3.77	3.80	3.75	3.78
4596	NYSE	DSX	Mon, Jun 26, 2023	3.77	3.80	3.74	3.78
4595	NYSE	DSX	Fri, Jun 23, 2023	3.74	3.79	3.71	3.76
4594	NYSE	DSX	Thu, Jun 22, 2023	3.77	3.82	3.75	3.79
4593	NYSE	DSX	Wed, Jun 21, 2023	3.73	3.82	3.73	3.78
4592	NYSE	DSX	Tue, Jun 20, 2023	3.88	3.88	3.72	3.79
4591	NYSE	DSX	Fri, Jun 16, 2023	3.85	3.90	3.82	3.90
4590	NYSE	DSX	Thu, Jun 15, 2023	3.73	3.84	3.73	3.84
4589	NYSE	DSX	Wed, Jun 14, 2023	3.66	3.79	3.66	3.75
4588	NYSE	DSX	Tue, Jun 13, 2023	3.61	3.67	3.58	3.67
4587	NYSE	DSX	Mon, Jun 12, 2023	3.75	3.79	3.59	3.61
4586	NYSE	DSX	Fri, Jun 9, 2023	3.91	3.92	3.76	3.78
4585	NYSE	DSX	Thu, Jun 8, 2023	4.13	4.16	4.02	3.97
4584	NYSE	DSX	Wed, Jun 7, 2023	4.04	4.12	3.95	4.08
4583	NYSE	DSX	Tue, Jun 6, 2023	4.01	4.07	3.89	4.05
4582	NYSE	DSX	Mon, Jun 5, 2023	3.98	4.01	3.88	4.00
4581	NYSE	DSX	Fri, Jun 2, 2023	3.83	3.92	3.79	3.90
4580	NYSE	DSX	Thu, Jun 1, 2023	3.71	3.82	3.69	3.80
4579	NYSE	DSX	Wed, May 31, 2023	3.78	3.79	3.65	3.68
4578	NYSE	DSX	Tue, May 30, 2023	3.78	3.86	3.71	3.78
4577	NYSE	DSX	Fri, May 26, 2023	3.73	3.82	3.70	3.78
4576	NYSE	DSX	Thu, May 25, 2023	3.69	3.70	3.54	3.58
4575	NYSE	DSX	Wed, May 24, 2023	3.75	3.75	3.68	3.70
4574	NYSE	DSX	Tue, May 23, 2023	3.70	3.77	3.69	3.77
4573	NYSE	DSX	Mon, May 22, 2023	3.71	3.74	3.66	3.67
4572	NYSE	DSX	Fri, May 19, 2023	3.70	3.77	3.67	3.71
4571	NYSE	DSX	Thu, May 18, 2023	3.74	3.74	3.66	3.71
4570	NYSE	DSX	Wed, May 17, 2023	3.69	3.74	3.65	3.74
4569	NYSE	DSX	Tue, May 16, 2023	3.68	3.77	3.67	3.67
4568	NYSE	DSX	Mon, May 15, 2023	3.65	3.69	3.63	3.68
4567	NYSE	DSX	Fri, May 12, 2023	3.69	3.77	3.63	3.64
4566	NYSE	DSX	Thu, May 11, 2023	3.71	3.77	3.67	3.71
4565	NYSE	DSX	Wed, May 10, 2023	3.74	3.75	3.69	3.72
4564	NYSE	DSX	Tue, May 9, 2023	3.68	3.75	3.67	3.72
4563	NYSE	DSX	Mon, May 8, 2023	3.75	3.83	3.70	3.71
4562	NYSE	DSX	Fri, May 5, 2023	3.55	3.81	3.55	3.75
4561	NYSE	DSX	Thu, May 4, 2023	3.61	3.67	3.50	3.51
4560	NYSE	DSX	Wed, May 3, 2023	3.72	3.74	3.62	3.63
4559	NYSE	DSX	Tue, May 2, 2023	3.85	3.86	3.71	3.72
4558	NYSE	DSX	Mon, May 1, 2023	3.95	3.99	3.85	3.85
4557	NYSE	DSX	Fri, Apr 28, 2023	3.94	4.01	3.94	3.96
4556	NYSE	DSX	Thu, Apr 27, 2023	3.97	4.04	3.93	3.96
4555	NYSE	DSX	Wed, Apr 26, 2023	4.06	4.11	3.94	3.95
4554	NYSE	DSX	Tue, Apr 25, 2023	4.15	4.15	4.02	4.06
4553	NYSE	DSX	Mon, Apr 24, 2023	4.04	4.16	4.03	4.16
4552	NYSE	DSX	Fri, Apr 21, 2023	4.00	4.10	3.96	4.03
4551	NYSE	DSX	Thu, Apr 20, 2023	4.15	4.15	3.97	4.00
4550	NYSE	DSX	Wed, Apr 19, 2023	4.10	4.13	4.03	4.11
4549	NYSE	DSX	Tue, Apr 18, 2023	4.10	4.16	4.08	4.10
4548	NYSE	DSX	Mon, Apr 17, 2023	4.18	4.21	4.07	4.09
4547	NYSE	DSX	Fri, Apr 14, 2023	4.10	4.17	4.05	4.17
4546	NYSE	DSX	Thu, Apr 13, 2023	4.11	4.18	4.10	4.10
4545	NYSE	DSX	Wed, Apr 12, 2023	4.07	4.10	4.03	4.08
4544	NYSE	DSX	Tue, Apr 11, 2023	3.96	4.07	3.93	4.02
4543	NYSE	DSX	Mon, Apr 10, 2023	3.81	3.97	3.80	3.95
4542	NYSE	DSX	Thu, Apr 6, 2023	3.86	3.87	3.80	3.81
4541	NYSE	DSX	Wed, Apr 5, 2023	3.89	3.90	3.82	3.88
4540	NYSE	DSX	Tue, Apr 4, 2023	3.95	3.97	3.82	3.89
4539	NYSE	DSX	Mon, Apr 3, 2023	3.91	3.95	3.84	3.87
4538	NYSE	DSX	Fri, Mar 31, 2023	3.83	3.93	3.83	3.90
4537	NYSE	DSX	Thu, Mar 30, 2023	3.92	3.94	3.84	3.84
4536	NYSE	DSX	Wed, Mar 29, 2023	3.91	3.97	3.88	3.90
4535	NYSE	DSX	Tue, Mar 28, 2023	3.93	3.97	3.87	3.89
4534	NYSE	DSX	Mon, Mar 27, 2023	4.07	4.08	3.91	3.95
4533	NYSE	DSX	Fri, Mar 24, 2023	3.98	4.04	3.92	4.03
4532	NYSE	DSX	Thu, Mar 23, 2023	3.95	4.05	3.90	3.95
4531	NYSE	DSX	Wed, Mar 22, 2023	3.99	4.02	3.92	3.93
4530	NYSE	DSX	Tue, Mar 21, 2023	3.84	4.04	3.84	3.99
4529	NYSE	DSX	Mon, Mar 20, 2023	3.74	3.83	3.72	3.77
4528	NYSE	DSX	Fri, Mar 17, 2023	3.80	3.81	3.69	3.71
4527	NYSE	DSX	Thu, Mar 16, 2023	3.86	3.88	3.75	3.84
4526	NYSE	DSX	Wed, Mar 15, 2023	3.99	3.99	3.81	3.89
4525	NYSE	DSX	Tue, Mar 14, 2023	4.03	4.16	4.00	4.02
4524	NYSE	DSX	Mon, Mar 13, 2023	3.98	4.17	3.91	3.97
4523	NYSE	DSX	Fri, Mar 10, 2023	4.35	4.36	3.98	4.08
4522	NYSE	DSX	Thu, Mar 9, 2023	4.77	4.77	4.55	4.42
4521	NYSE	DSX	Wed, Mar 8, 2023	4.68	4.79	4.63	4.73
4520	NYSE	DSX	Tue, Mar 7, 2023	4.61	4.70	4.53	4.67
4519	NYSE	DSX	Mon, Mar 6, 2023	4.66	4.69	4.53	4.62
4518	NYSE	DSX	Fri, Mar 3, 2023	4.63	4.72	4.58	4.70
4517	NYSE	DSX	Thu, Mar 2, 2023	4.70	4.70	4.55	4.62
4516	NYSE	DSX	Wed, Mar 1, 2023	4.67	4.78	4.65	4.71
4515	NYSE	DSX	Tue, Feb 28, 2023	4.63	4.67	4.54	4.62
4514	NYSE	DSX	Mon, Feb 27, 2023	4.75	4.85	4.59	4.60
4513	NYSE	DSX	Fri, Feb 24, 2023	4.70	4.72	4.56	4.67
4512	NYSE	DSX	Thu, Feb 23, 2023	4.55	4.80	4.55	4.70
4511	NYSE	DSX	Wed, Feb 22, 2023	4.31	4.63	4.27	4.54
4510	NYSE	DSX	Tue, Feb 21, 2023	4.25	4.29	4.18	4.18
4509	NYSE	DSX	Fri, Feb 17, 2023	4.17	4.21	4.13	4.21
4508	NYSE	DSX	Thu, Feb 16, 2023	4.06	4.19	4.03	4.15
4507	NYSE	DSX	Wed, Feb 15, 2023	4.08	4.14	4.05	4.11
4506	NYSE	DSX	Tue, Feb 14, 2023	4.12	4.16	4.06	4.11
4505	NYSE	DSX	Mon, Feb 13, 2023	4.07	4.14	3.99	4.10
4504	NYSE	DSX	Fri, Feb 10, 2023	4.22	4.23	4.02	4.07
4503	NYSE	DSX	Thu, Feb 9, 2023	4.36	4.43	4.23	4.24
4502	NYSE	DSX	Wed, Feb 8, 2023	4.21	4.40	4.21	4.31
4501	NYSE	DSX	Tue, Feb 7, 2023	4.23	4.27	4.17	4.21
4500	NYSE	DSX	Mon, Feb 6, 2023	4.17	4.25	4.13	4.23
4499	NYSE	DSX	Fri, Feb 3, 2023	4.18	4.24	4.13	4.17
4498	NYSE	DSX	Thu, Feb 2, 2023	4.12	4.22	4.10	4.19
4497	NYSE	DSX	Wed, Feb 1, 2023	4.00	4.12	3.95	4.09
4496	NYSE	DSX	Tue, Jan 31, 2023	3.86	4.04	3.83	4.02
4495	NYSE	DSX	Mon, Jan 30, 2023	3.86	4.01	3.84	3.84
4494	NYSE	DSX	Fri, Jan 27, 2023	3.70	3.81	3.69	3.80
4493	NYSE	DSX	Thu, Jan 26, 2023	3.63	3.73	3.58	3.73
4492	NYSE	DSX	Wed, Jan 25, 2023	3.60	3.63	3.57	3.62
4491	NYSE	DSX	Tue, Jan 24, 2023	3.70	3.71	3.58	3.64
4490	NYSE	DSX	Mon, Jan 23, 2023	3.85	3.86	3.54	3.65
4489	NYSE	DSX	Fri, Jan 20, 2023	3.75	3.87	3.71	3.86
4488	NYSE	DSX	Thu, Jan 19, 2023	3.75	3.79	3.61	3.77
4487	NYSE	DSX	Wed, Jan 18, 2023	3.78	3.87	3.74	3.75
4486	NYSE	DSX	Tue, Jan 17, 2023	3.67	3.79	3.65	3.75
4485	NYSE	DSX	Fri, Jan 13, 2023	3.51	3.66	3.51	3.65
4484	NYSE	DSX	Thu, Jan 12, 2023	3.60	3.64	3.43	3.51
4483	NYSE	DSX	Wed, Jan 11, 2023	3.80	3.82	3.57	3.59
4482	NYSE	DSX	Tue, Jan 10, 2023	3.67	3.80	3.61	3.79
4481	NYSE	DSX	Mon, Jan 9, 2023	3.83	3.89	3.62	3.63
4480	NYSE	DSX	Fri, Jan 6, 2023	3.62	3.81	3.62	3.80
4479	NYSE	DSX	Thu, Jan 5, 2023	3.62	3.64	3.58	3.61
4478	NYSE	DSX	Wed, Jan 4, 2023	3.73	3.75	3.62	3.66
4477	NYSE	DSX	Tue, Jan 3, 2023	3.84	3.89	3.67	3.67
4476	NYSE	DSX	Fri, Dec 30, 2022	3.87	3.92	3.81	3.90
4475	NYSE	DSX	Thu, Dec 29, 2022	3.76	3.91	3.76	3.89
4474	NYSE	DSX	Wed, Dec 28, 2022	3.89	3.92	3.77	3.78
4473	NYSE	DSX	Tue, Dec 27, 2022	3.99	3.99	3.82	3.86
4472	NYSE	DSX	Fri, Dec 23, 2022	3.89	3.99	3.82	3.99
4471	NYSE	DSX	Thu, Dec 22, 2022	3.96	4.00	3.77	3.89
4470	NYSE	DSX	Wed, Dec 21, 2022	3.80	4.05	3.80	4.02
4469	NYSE	DSX	Tue, Dec 20, 2022	3.63	3.78	3.63	3.74
4468	NYSE	DSX	Mon, Dec 19, 2022	3.80	3.80	3.63	3.65
4467	NYSE	DSX	Fri, Dec 16, 2022	3.75	3.84	3.74	3.78
4466	NYSE	DSX	Thu, Dec 15, 2022	3.74	3.78	3.65	3.78
4465	NYSE	DSX	Wed, Dec 14, 2022	3.65	3.69	3.60	3.65
4464	NYSE	DSX	Tue, Dec 13, 2022	3.69	3.71	3.61	3.64
4463	NYSE	DSX	Mon, Dec 12, 2022	3.54	3.64	3.54	3.60
4462	NYSE	DSX	Fri, Dec 9, 2022	3.45	3.60	3.45	3.54
4461	NYSE	DSX	Thu, Dec 8, 2022	3.45	3.54	3.42	3.48
4460	NYSE	DSX	Wed, Dec 7, 2022	3.44	3.50	3.36	3.36
4459	NYSE	DSX	Tue, Dec 6, 2022	3.55	3.62	3.43	3.48
4458	NYSE	DSX	Mon, Dec 5, 2022	3.61	3.78	3.51	3.54
4457	NYSE	DSX	Fri, Dec 2, 2022	3.50	3.62	3.44	3.59
4456	NYSE	DSX	Thu, Dec 1, 2022	3.58	3.67	3.49	3.51
4455	NYSE	DSX	Wed, Nov 30, 2022	3.56	3.62	3.48	3.57
4454	NYSE	DSX	Tue, Nov 29, 2022	3.68	3.74	3.56	3.56
4453	NYSE	DSX	Mon, Nov 28, 2022	3.97	3.98	3.63	3.65
4452	NYSE	DSX	Fri, Nov 25, 2022	4.05	4.14	3.95	3.97
4451	NYSE	DSX	Wed, Nov 23, 2022	4.34	4.36	4.28	4.33
4450	NYSE	DSX	Tue, Nov 22, 2022	4.40	4.40	4.28	4.29
4449	NYSE	DSX	Mon, Nov 21, 2022	4.35	4.39	4.23	4.34
4448	NYSE	DSX	Fri, Nov 18, 2022	4.48	4.50	4.22	4.30
4447	NYSE	DSX	Thu, Nov 17, 2022	4.20	4.47	4.04	4.41
4446	NYSE	DSX	Wed, Nov 16, 2022	4.25	4.26	4.02	4.04
4445	NYSE	DSX	Tue, Nov 15, 2022	4.40	4.40	4.23	4.24
4444	NYSE	DSX	Mon, Nov 14, 2022	4.47	4.50	4.32	4.35
4443	NYSE	DSX	Fri, Nov 11, 2022	4.47	4.57	4.44	4.45
4442	NYSE	DSX	Thu, Nov 10, 2022	4.49	4.49	4.35	4.41
4441	NYSE	DSX	Wed, Nov 9, 2022	4.41	4.46	4.31	4.35
4440	NYSE	DSX	Tue, Nov 8, 2022	4.52	4.58	4.41	4.44
4439	NYSE	DSX	Mon, Nov 7, 2022	4.35	4.57	4.34	4.50
4438	NYSE	DSX	Fri, Nov 4, 2022	4.27	4.37	4.22	4.30
4437	NYSE	DSX	Thu, Nov 3, 2022	4.22	4.23	4.10	4.23
4436	NYSE	DSX	Wed, Nov 2, 2022	4.38	4.41	4.22	4.22
4435	NYSE	DSX	Tue, Nov 1, 2022	4.38	4.45	4.29	4.38
4434	NYSE	DSX	Mon, Oct 31, 2022	4.28	4.39	4.20	4.32
4433	NYSE	DSX	Fri, Oct 28, 2022	4.17	4.34	4.11	4.30
4432	NYSE	DSX	Thu, Oct 27, 2022	4.26	4.26	4.10	4.17
4431	NYSE	DSX	Wed, Oct 26, 2022	4.24	4.32	4.19	4.19
4430	NYSE	DSX	Tue, Oct 25, 2022	4.22	4.25	4.13	4.24
4429	NYSE	DSX	Mon, Oct 24, 2022	4.23	4.25	4.12	4.23
4428	NYSE	DSX	Fri, Oct 21, 2022	4.05	4.23	4.04	4.17
4427	NYSE	DSX	Thu, Oct 20, 2022	4.18	4.18	4.03	4.04
4426	NYSE	DSX	Wed, Oct 19, 2022	4.20	4.22	4.09	4.16
4425	NYSE	DSX	Tue, Oct 18, 2022	4.19	4.25	4.16	4.25
4424	NYSE	DSX	Mon, Oct 17, 2022	4.20	4.29	4.08	4.11
4423	NYSE	DSX	Fri, Oct 14, 2022	4.14	4.19	4.09	4.18
4422	NYSE	DSX	Thu, Oct 13, 2022	3.96	4.19	3.96	4.11
4421	NYSE	DSX	Wed, Oct 12, 2022	4.03	4.08	3.90	4.06
4420	NYSE	DSX	Tue, Oct 11, 2022	3.98	4.07	3.90	3.98
4419	NYSE	DSX	Mon, Oct 10, 2022	4.20	4.23	3.97	4.00
4418	NYSE	DSX	Fri, Oct 7, 2022	4.02	4.23	4.02	4.17
4417	NYSE	DSX	Thu, Oct 6, 2022	4.11	4.19	4.03	4.05
4416	NYSE	DSX	Wed, Oct 5, 2022	4.05	4.13	3.93	4.09
4415	NYSE	DSX	Tue, Oct 4, 2022	4.00	4.10	3.97	4.02
4414	NYSE	DSX	Mon, Oct 3, 2022	3.65	3.98	3.65	3.91
4413	NYSE	DSX	Fri, Sep 30, 2022	3.64	3.78	3.61	3.61
4412	NYSE	DSX	Thu, Sep 29, 2022	3.75	3.80	3.53	3.61
4411	NYSE	DSX	Wed, Sep 28, 2022	3.90	3.96	3.80	3.82
4410	NYSE	DSX	Tue, Sep 27, 2022	3.88	3.99	3.85	3.97
4409	NYSE	DSX	Mon, Sep 26, 2022	4.09	4.12	3.84	3.88
4408	NYSE	DSX	Fri, Sep 23, 2022	4.50	4.51	4.16	4.22
4407	NYSE	DSX	Thu, Sep 22, 2022	4.61	4.73	4.51	4.57
4406	NYSE	DSX	Wed, Sep 21, 2022	4.82	4.82	4.61	4.64
4405	NYSE	DSX	Tue, Sep 20, 2022	4.62	4.81	4.59	4.79
4404	NYSE	DSX	Mon, Sep 19, 2022	4.67	4.77	4.52	4.55
4403	NYSE	DSX	Fri, Sep 16, 2022	4.85	4.85	4.63	4.73
4402	NYSE	DSX	Thu, Sep 15, 2022	4.91	4.99	4.88	4.95
4401	NYSE	DSX	Wed, Sep 14, 2022	5.07	5.14	4.92	4.95
4400	NYSE	DSX	Tue, Sep 13, 2022	4.90	5.10	4.90	5.05
4399	NYSE	DSX	Mon, Sep 12, 2022	4.92	5.01	4.89	4.97
4398	NYSE	DSX	Fri, Sep 9, 2022	4.86	4.94	4.82	4.91
4397	NYSE	DSX	Thu, Sep 8, 2022	4.53	4.79	4.52	4.78
4396	NYSE	DSX	Wed, Sep 7, 2022	4.66	4.68	4.53	4.53
4395	NYSE	DSX	Tue, Sep 6, 2022	4.81	4.85	4.65	4.68
4394	NYSE	DSX	Fri, Sep 2, 2022	4.90	4.94	4.76	4.82
4393	NYSE	DSX	Thu, Sep 1, 2022	4.80	4.88	4.71	4.80
4392	NYSE	DSX	Wed, Aug 31, 2022	4.77	4.90	4.70	4.85
4391	NYSE	DSX	Tue, Aug 30, 2022	5.09	5.10	4.69	4.79
4390	NYSE	DSX	Mon, Aug 29, 2022	5.04	5.22	5.04	5.15
4389	NYSE	DSX	Fri, Aug 26, 2022	5.26	5.30	5.01	5.08
4388	NYSE	DSX	Thu, Aug 25, 2022	5.47	5.47	5.28	5.30
4387	NYSE	DSX	Wed, Aug 24, 2022	5.45	5.49	5.35	5.41
4386	NYSE	DSX	Tue, Aug 23, 2022	5.58	5.65	5.42	5.45
4385	NYSE	DSX	Mon, Aug 22, 2022	5.41	5.61	5.39	5.52
4384	NYSE	DSX	Fri, Aug 19, 2022	5.57	5.66	5.47	5.51
4383	NYSE	DSX	Thu, Aug 18, 2022	5.35	5.63	5.35	5.62
4382	NYSE	DSX	Wed, Aug 17, 2022	5.34	5.43	5.32	5.35
4381	NYSE	DSX	Tue, Aug 16, 2022	5.43	5.51	5.34	5.36
4380	NYSE	DSX	Mon, Aug 15, 2022	5.63	5.65	5.41	5.48
4379	NYSE	DSX	Fri, Aug 12, 2022	5.94	5.94	5.66	5.79
4378	NYSE	DSX	Thu, Aug 11, 2022	5.97	6.17	5.92	5.95
4377	NYSE	DSX	Wed, Aug 10, 2022	5.91	5.96	5.76	5.91
4376	NYSE	DSX	Tue, Aug 9, 2022	5.89	6.10	5.79	5.91
4375	NYSE	DSX	Mon, Aug 8, 2022	5.90	6.16	5.89	5.95
4374	NYSE	DSX	Fri, Aug 5, 2022	5.95	6.03	5.70	6.00
4373	NYSE	DSX	Thu, Aug 4, 2022	6.30	6.34	6.00	5.94
4372	NYSE	DSX	Wed, Aug 3, 2022	6.00	6.20	5.85	6.16
4371	NYSE	DSX	Tue, Aug 2, 2022	6.02	6.28	5.93	5.97
4370	NYSE	DSX	Mon, Aug 1, 2022	5.66	6.15	5.62	6.10
4369	NYSE	DSX	Fri, Jul 29, 2022	5.53	5.75	5.42	5.65
4368	NYSE	DSX	Thu, Jul 28, 2022	5.28	5.48	5.16	5.45
4367	NYSE	DSX	Wed, Jul 27, 2022	5.12	5.17	4.96	5.17
4366	NYSE	DSX	Tue, Jul 26, 2022	5.00	5.06	4.96	5.03
4365	NYSE	DSX	Mon, Jul 25, 2022	4.91	5.03	4.86	4.99
4364	NYSE	DSX	Fri, Jul 22, 2022	5.13	5.15	4.81	4.90
4363	NYSE	DSX	Thu, Jul 21, 2022	5.12	5.14	4.98	5.11
4362	NYSE	DSX	Wed, Jul 20, 2022	5.00	5.09	4.84	5.09
4361	NYSE	DSX	Tue, Jul 19, 2022	4.75	5.01	4.75	4.98
4360	NYSE	DSX	Mon, Jul 18, 2022	4.70	4.85	4.67	4.74
4359	NYSE	DSX	Fri, Jul 15, 2022	4.42	4.60	4.36	4.58
4358	NYSE	DSX	Thu, Jul 14, 2022	4.30	4.36	4.22	4.36
4357	NYSE	DSX	Wed, Jul 13, 2022	4.28	4.44	4.26	4.38
4356	NYSE	DSX	Tue, Jul 12, 2022	4.38	4.42	4.30	4.35
4355	NYSE	DSX	Mon, Jul 11, 2022	4.43	4.55	4.41	4.44
4354	NYSE	DSX	Fri, Jul 8, 2022	4.59	4.61	4.43	4.53
4353	NYSE	DSX	Thu, Jul 7, 2022	4.42	4.63	4.42	4.55
4352	NYSE	DSX	Wed, Jul 6, 2022	4.47	4.47	4.18	4.30
4351	NYSE	DSX	Tue, Jul 5, 2022	4.53	4.60	4.36	4.50
4350	NYSE	DSX	Fri, Jul 1, 2022	4.80	4.87	4.48	4.59
4349	NYSE	DSX	Thu, Jun 30, 2022	4.70	4.86	4.65	4.79
4348	NYSE	DSX	Wed, Jun 29, 2022	4.91	4.92	4.70	4.76
4347	NYSE	DSX	Tue, Jun 28, 2022	4.91	4.95	4.75	4.88
4346	NYSE	DSX	Mon, Jun 27, 2022	4.58	4.92	4.58	4.85
4345	NYSE	DSX	Fri, Jun 24, 2022	4.57	4.68	4.46	4.57
4344	NYSE	DSX	Thu, Jun 23, 2022	4.68	4.72	4.42	4.52
4343	NYSE	DSX	Wed, Jun 22, 2022	4.95	5.04	4.68	4.69
4342	NYSE	DSX	Tue, Jun 21, 2022	5.11	5.33	5.03	5.17
4341	NYSE	DSX	Fri, Jun 17, 2022	5.05	5.21	4.94	5.02
4340	NYSE	DSX	Thu, Jun 16, 2022	5.32	5.42	5.07	5.14
4339	NYSE	DSX	Wed, Jun 15, 2022	5.32	5.53	5.28	5.49
4338	NYSE	DSX	Tue, Jun 14, 2022	5.25	5.50	5.20	5.25
4337	NYSE	DSX	Mon, Jun 13, 2022	5.27	5.39	5.10	5.11
4336	NYSE	DSX	Fri, Jun 10, 2022	5.32	5.57	5.31	5.44
4335	NYSE	DSX	Thu, Jun 9, 2022	5.64	5.68	5.41	5.44
4334	NYSE	DSX	Wed, Jun 8, 2022	6.13	6.15	5.59	5.72
4333	NYSE	DSX	Tue, Jun 7, 2022	6.08	6.35	6.02	6.21
4332	NYSE	DSX	Mon, Jun 6, 2022	6.35	6.40	6.09	6.13
4331	NYSE	DSX	Fri, Jun 3, 2022	6.15	6.35	6.01	6.35
4330	NYSE	DSX	Thu, Jun 2, 2022	6.60	6.64	6.40	6.29
4329	NYSE	DSX	Wed, Jun 1, 2022	6.51	6.65	6.29	6.54
4328	NYSE	DSX	Tue, May 31, 2022	6.56	6.89	6.22	6.34
4327	NYSE	DSX	Fri, May 27, 2022	6.23	6.46	6.08	6.42
4326	NYSE	DSX	Thu, May 26, 2022	6.11	6.29	5.85	6.25
4325	NYSE	DSX	Wed, May 25, 2022	6.34	6.34	5.72	6.09
4324	NYSE	DSX	Tue, May 24, 2022	6.05	6.49	5.65	6.36
4323	NYSE	DSX	Mon, May 23, 2022	5.68	6.12	5.48	6.01
4322	NYSE	DSX	Fri, May 20, 2022	5.67	5.92	5.51	5.64
4321	NYSE	DSX	Thu, May 19, 2022	5.35	5.80	5.35	5.62
4320	NYSE	DSX	Wed, May 18, 2022	5.52	5.65	5.33	5.42
4319	NYSE	DSX	Tue, May 17, 2022	5.48	5.64	5.31	5.59
4318	NYSE	DSX	Mon, May 16, 2022	5.24	5.49	5.20	5.36
4317	NYSE	DSX	Fri, May 13, 2022	4.99	5.21	4.97	5.17
4316	NYSE	DSX	Thu, May 12, 2022	5.12	5.13	4.78	4.88
4315	NYSE	DSX	Wed, May 11, 2022	5.06	5.35	5.04	5.15
4314	NYSE	DSX	Tue, May 10, 2022	4.83	5.02	4.83	5.00
4313	NYSE	DSX	Mon, May 9, 2022	5.00	5.04	4.67	4.72
4312	NYSE	DSX	Fri, May 6, 2022	5.04	5.32	4.98	5.17
4311	NYSE	DSX	Thu, May 5, 2022	5.37	5.38	5.02	5.17
4310	NYSE	DSX	Wed, May 4, 2022	5.22	5.38	5.14	5.36
4309	NYSE	DSX	Tue, May 3, 2022	4.83	5.17	4.78	5.13
4308	NYSE	DSX	Mon, May 2, 2022	4.70	4.79	4.63	4.77
4307	NYSE	DSX	Fri, Apr 29, 2022	4.82	4.95	4.66	4.66
4306	NYSE	DSX	Thu, Apr 28, 2022	5.00	5.00	4.74	4.88
4305	NYSE	DSX	Wed, Apr 27, 2022	5.00	5.12	4.92	5.00
4304	NYSE	DSX	Tue, Apr 26, 2022	4.71	4.97	4.66	4.82
4303	NYSE	DSX	Mon, Apr 25, 2022	5.00	5.00	4.45	4.66
4302	NYSE	DSX	Fri, Apr 22, 2022	5.10	5.45	5.03	5.07
4301	NYSE	DSX	Thu, Apr 21, 2022	5.39	5.52	5.06	5.12
4300	NYSE	DSX	Wed, Apr 20, 2022	5.40	5.51	5.17	5.32
4299	NYSE	DSX	Tue, Apr 19, 2022	5.30	5.41	5.19	5.36
4298	NYSE	DSX	Mon, Apr 18, 2022	5.28	5.38	5.06	5.30
4297	NYSE	DSX	Thu, Apr 14, 2022	4.85	5.27	4.85	5.26
4296	NYSE	DSX	Wed, Apr 13, 2022	4.69	4.86	4.69	4.86
4295	NYSE	DSX	Tue, Apr 12, 2022	4.55	4.72	4.53	4.62
4294	NYSE	DSX	Mon, Apr 11, 2022	4.99	5.08	4.51	4.56
4293	NYSE	DSX	Fri, Apr 8, 2022	4.88	5.09	4.81	5.06
4292	NYSE	DSX	Thu, Apr 7, 2022	4.80	4.86	4.70	4.80
4291	NYSE	DSX	Wed, Apr 6, 2022	4.81	4.92	4.70	4.77
4290	NYSE	DSX	Tue, Apr 5, 2022	5.02	5.10	4.84	4.87
4289	NYSE	DSX	Mon, Apr 4, 2022	5.24	5.25	4.93	5.07
4288	NYSE	DSX	Fri, Apr 1, 2022	5.40	5.49	5.14	5.24
4287	NYSE	DSX	Thu, Mar 31, 2022	5.43	5.63	5.36	5.40
4286	NYSE	DSX	Wed, Mar 30, 2022	5.38	5.68	5.35	5.41
4285	NYSE	DSX	Tue, Mar 29, 2022	5.25	5.39	5.09	5.35
4284	NYSE	DSX	Mon, Mar 28, 2022	5.23	5.45	5.18	5.31
4283	NYSE	DSX	Fri, Mar 25, 2022	5.02	5.24	5.02	5.23
4282	NYSE	DSX	Thu, Mar 24, 2022	5.20	5.25	4.95	4.98
4281	NYSE	DSX	Wed, Mar 23, 2022	4.91	5.34	4.91	5.13
4280	NYSE	DSX	Tue, Mar 22, 2022	4.81	5.01	4.81	4.88
4279	NYSE	DSX	Mon, Mar 21, 2022	4.71	4.89	4.57	4.78
4278	NYSE	DSX	Fri, Mar 18, 2022	4.55	4.78	4.55	4.66
4277	NYSE	DSX	Thu, Mar 17, 2022	4.46	4.76	4.46	4.71
4276	NYSE	DSX	Wed, Mar 16, 2022	4.49	4.59	4.29	4.40
4275	NYSE	DSX	Tue, Mar 15, 2022	4.41	4.49	4.23	4.41
4274	NYSE	DSX	Mon, Mar 14, 2022	4.92	4.94	4.43	4.61
4273	NYSE	DSX	Fri, Mar 11, 2022	5.03	5.15	4.91	4.93
4272	NYSE	DSX	Thu, Mar 10, 2022	4.96	5.20	4.94	5.02
4271	NYSE	DSX	Wed, Mar 9, 2022	5.47	5.50	4.85	5.01
4270	NYSE	DSX	Tue, Mar 8, 2022	5.16	5.55	5.16	5.39
4269	NYSE	DSX	Mon, Mar 7, 2022	5.10	5.49	5.01	5.04
4268	NYSE	DSX	Fri, Mar 4, 2022	5.00	5.03	4.79	5.00
4267	NYSE	DSX	Thu, Mar 3, 2022	5.12	5.17	4.86	5.02
4266	NYSE	DSX	Wed, Mar 2, 2022	4.90	5.09	4.90	5.08
4265	NYSE	DSX	Tue, Mar 1, 2022	5.14	5.19	4.77	4.86
4264	NYSE	DSX	Mon, Feb 28, 2022	4.75	5.13	4.72	4.98
4263	NYSE	DSX	Fri, Feb 25, 2022	4.20	4.78	4.15	4.75
4262	NYSE	DSX	Thu, Feb 24, 2022	3.97	4.17	3.86	4.11
4261	NYSE	DSX	Wed, Feb 23, 2022	4.39	4.42	4.15	4.15
4260	NYSE	DSX	Tue, Feb 22, 2022	4.23	4.47	4.23	4.35
4259	NYSE	DSX	Fri, Feb 18, 2022	4.44	4.53	4.22	4.23
4258	NYSE	DSX	Thu, Feb 17, 2022	4.31	4.51	4.28	4.42
4257	NYSE	DSX	Wed, Feb 16, 2022	4.31	4.40	4.24	4.32
4256	NYSE	DSX	Tue, Feb 15, 2022	4.12	4.47	4.01	4.29
4255	NYSE	DSX	Mon, Feb 14, 2022	4.19	4.23	4.10	4.13
4254	NYSE	DSX	Fri, Feb 11, 2022	4.34	4.41	4.15	4.16
4253	NYSE	DSX	Thu, Feb 10, 2022	4.15	4.44	4.15	4.28
4252	NYSE	DSX	Wed, Feb 9, 2022	3.97	4.14	3.94	4.14
4251	NYSE	DSX	Tue, Feb 8, 2022	3.97	4.04	3.86	3.95
4250	NYSE	DSX	Mon, Feb 7, 2022	3.76	4.00	3.76	3.95
4249	NYSE	DSX	Fri, Feb 4, 2022	3.77	3.81	3.71	3.75
4248	NYSE	DSX	Thu, Feb 3, 2022	3.84	3.91	3.73	3.76
4247	NYSE	DSX	Wed, Feb 2, 2022	3.85	3.97	3.81	3.86
4246	NYSE	DSX	Tue, Feb 1, 2022	3.56	3.87	3.56	3.84
4245	NYSE	DSX	Mon, Jan 31, 2022	3.60	3.68	3.53	3.55
4244	NYSE	DSX	Fri, Jan 28, 2022	3.62	3.69	3.54	3.62
4243	NYSE	DSX	Thu, Jan 27, 2022	3.47	3.67	3.45	3.62
4242	NYSE	DSX	Wed, Jan 26, 2022	3.67	3.69	3.38	3.42
4241	NYSE	DSX	Tue, Jan 25, 2022	3.50	3.61	3.44	3.59
4240	NYSE	DSX	Mon, Jan 24, 2022	3.50	3.59	3.31	3.56
4239	NYSE	DSX	Fri, Jan 21, 2022	3.75	3.77	3.53	3.57
4238	NYSE	DSX	Thu, Jan 20, 2022	3.94	4.00	3.82	3.83
4237	NYSE	DSX	Wed, Jan 19, 2022	4.00	4.07	3.93	3.94
4236	NYSE	DSX	Tue, Jan 18, 2022	4.07	4.13	3.99	4.02
4235	NYSE	DSX	Fri, Jan 14, 2022	3.98	4.12	3.91	4.11
4234	NYSE	DSX	Thu, Jan 13, 2022	4.13	4.17	3.98	4.00
4233	NYSE	DSX	Wed, Jan 12, 2022	4.17	4.24	4.04	4.16
4232	NYSE	DSX	Tue, Jan 11, 2022	4.06	4.15	4.01	4.15
4231	NYSE	DSX	Mon, Jan 10, 2022	4.09	4.09	3.99	4.01
4230	NYSE	DSX	Fri, Jan 7, 2022	4.11	4.19	4.02	4.11
4229	NYSE	DSX	Thu, Jan 6, 2022	4.08	4.19	3.97	4.10
4228	NYSE	DSX	Wed, Jan 5, 2022	4.30	4.32	4.06	4.06
4227	NYSE	DSX	Tue, Jan 4, 2022	4.23	4.34	4.20	4.27
4226	NYSE	DSX	Mon, Jan 3, 2022	3.97	4.31	3.94	4.23
4225	NYSE	DSX	Fri, Dec 31, 2021	3.91	3.96	3.80	3.89
4224	NYSE	DSX	Thu, Dec 30, 2021	3.90	4.00	3.84	3.92
4223	NYSE	DSX	Wed, Dec 29, 2021	3.88	3.93	3.81	3.86
4222	NYSE	DSX	Tue, Dec 28, 2021	3.89	3.98	3.84	3.84
4221	NYSE	DSX	Mon, Dec 27, 2021	3.92	3.94	3.82	3.92
4220	NYSE	DSX	Thu, Dec 23, 2021	3.88	4.01	3.88	3.94
4219	NYSE	DSX	Wed, Dec 22, 2021	3.88	3.88	3.76	3.84
4218	NYSE	DSX	Tue, Dec 21, 2021	3.82	3.96	3.82	3.87
4217	NYSE	DSX	Mon, Dec 20, 2021	3.75	3.82	3.69	3.79
4216	NYSE	DSX	Fri, Dec 17, 2021	3.64	3.85	3.60	3.81
4215	NYSE	DSX	Thu, Dec 16, 2021	3.83	3.85	3.66	3.70
4214	NYSE	DSX	Wed, Dec 15, 2021	3.61	3.83	3.54	3.80
4213	NYSE	DSX	Tue, Dec 14, 2021	3.78	3.80	3.66	3.66
4212	NYSE	DSX	Mon, Dec 13, 2021	4.00	4.00	3.78	3.81
4211	NYSE	DSX	Fri, Dec 10, 2021	4.06	4.15	3.98	4.00
4210	NYSE	DSX	Thu, Dec 9, 2021	4.08	4.11	4.02	4.03
4209	NYSE	DSX	Wed, Dec 8, 2021	4.10	4.20	4.05	4.15
4208	NYSE	DSX	Tue, Dec 7, 2021	4.10	4.21	4.08	4.16
4207	NYSE	DSX	Mon, Dec 6, 2021	3.82	4.05	3.72	4.02
4206	NYSE	DSX	Fri, Dec 3, 2021	4.04	4.04	3.77	3.81
4205	NYSE	DSX	Thu, Dec 2, 2021	3.98	3.98	3.84	3.93
4204	NYSE	DSX	Wed, Dec 1, 2021	4.20	4.23	3.89	3.92
4203	NYSE	DSX	Tue, Nov 30, 2021	4.28	4.33	4.06	4.20
4202	NYSE	DSX	Mon, Nov 29, 2021	3.88	4.12	3.84	4.09
4201	NYSE	DSX	Fri, Nov 26, 2021	3.79	3.91	3.74	3.87
4200	NYSE	DSX	Wed, Nov 24, 2021	3.84	4.00	3.80	3.97
4199	NYSE	DSX	Tue, Nov 23, 2021	3.74	3.89	3.73	3.85
4198	NYSE	DSX	Mon, Nov 22, 2021	3.74	3.83	3.69	3.74
4197	NYSE	DSX	Fri, Nov 19, 2021	3.68	3.77	3.61	3.65
4196	NYSE	DSX	Thu, Nov 18, 2021	3.88	3.94	3.68	3.70
4195	NYSE	DSX	Wed, Nov 17, 2021	4.32	4.32	3.86	3.92
4194	NYSE	DSX	Tue, Nov 16, 2021	4.30	4.30	3.96	4.19
4193	NYSE	DSX	Mon, Nov 15, 2021	4.54	4.55	4.24	4.29
4192	NYSE	DSX	Fri, Nov 12, 2021	4.47	4.50	4.37	4.46
4191	NYSE	DSX	Thu, Nov 11, 2021	4.43	4.60	4.42	4.44
4190	NYSE	DSX	Wed, Nov 10, 2021	4.49	4.53	4.32	4.39
4189	NYSE	DSX	Tue, Nov 9, 2021	4.51	4.56	4.36	4.54
4188	NYSE	DSX	Mon, Nov 8, 2021	4.44	4.56	4.43	4.44
4187	NYSE	DSX	Fri, Nov 5, 2021	4.43	4.43	4.24	4.39
4186	NYSE	DSX	Thu, Nov 4, 2021	4.42	4.43	4.22	4.35
4185	NYSE	DSX	Wed, Nov 3, 2021	4.33	4.41	4.21	4.34
4184	NYSE	DSX	Tue, Nov 2, 2021	4.57	4.57	4.08	4.33
4183	NYSE	DSX	Mon, Nov 1, 2021	4.64	4.65	4.44	4.41
4182	NYSE	DSX	Fri, Oct 29, 2021	4.57	4.65	4.51	4.61
4181	NYSE	DSX	Thu, Oct 28, 2021	4.46	4.66	4.46	4.59
4180	NYSE	DSX	Wed, Oct 27, 2021	4.77	4.78	4.41	4.42
4179	NYSE	DSX	Tue, Oct 26, 2021	5.00	5.05	4.70	4.78
4178	NYSE	DSX	Mon, Oct 25, 2021	4.78	4.95	4.78	4.92
4177	NYSE	DSX	Fri, Oct 22, 2021	4.79	4.83	4.67	4.83
4176	NYSE	DSX	Thu, Oct 21, 2021	5.02	5.05	4.78	4.86
4175	NYSE	DSX	Wed, Oct 20, 2021	5.10	5.10	4.89	5.09
4174	NYSE	DSX	Tue, Oct 19, 2021	5.07	5.26	5.05	5.10
4173	NYSE	DSX	Mon, Oct 18, 2021	4.89	5.09	4.86	5.00
4172	NYSE	DSX	Fri, Oct 15, 2021	4.87	4.92	4.69	4.84
4171	NYSE	DSX	Thu, Oct 14, 2021	5.11	5.12	4.69	4.78
4170	NYSE	DSX	Wed, Oct 13, 2021	5.01	5.14	4.64	5.09
4169	NYSE	DSX	Tue, Oct 12, 2021	5.05	5.12	4.87	5.00
4168	NYSE	DSX	Mon, Oct 11, 2021	5.14	5.21	5.02	5.07
4167	NYSE	DSX	Fri, Oct 8, 2021	5.15	5.23	5.00	5.15
4166	NYSE	DSX	Thu, Oct 7, 2021	5.35	5.43	5.11	5.15
4165	NYSE	DSX	Wed, Oct 6, 2021	5.34	5.51	5.30	5.35
4164	NYSE	DSX	Tue, Oct 5, 2021	5.12	5.63	5.12	5.52
4163	NYSE	DSX	Mon, Oct 4, 2021	5.54	5.59	5.07	5.08
4162	NYSE	DSX	Fri, Oct 1, 2021	5.23	5.51	5.23	5.47
4161	NYSE	DSX	Thu, Sep 30, 2021	5.12	5.32	5.00	5.26
4160	NYSE	DSX	Wed, Sep 29, 2021	5.24	5.27	5.04	5.10
4159	NYSE	DSX	Tue, Sep 28, 2021	5.15	5.23	4.94	5.11
4158	NYSE	DSX	Mon, Sep 27, 2021	4.74	5.16	4.72	5.01
4157	NYSE	DSX	Fri, Sep 24, 2021	4.77	4.89	4.66	4.82
4156	NYSE	DSX	Thu, Sep 23, 2021	4.88	4.95	4.69	4.81
4155	NYSE	DSX	Wed, Sep 22, 2021	4.77	5.00	4.77	4.81
4154	NYSE	DSX	Tue, Sep 21, 2021	4.73	4.73	4.55	4.66
4153	NYSE	DSX	Mon, Sep 20, 2021	5.07	5.13	4.57	4.63
4152	NYSE	DSX	Fri, Sep 17, 2021	5.62	5.64	5.31	5.38
4151	NYSE	DSX	Thu, Sep 16, 2021	5.80	5.85	5.61	5.62
4150	NYSE	DSX	Wed, Sep 15, 2021	5.69	5.83	5.55	5.75
4149	NYSE	DSX	Tue, Sep 14, 2021	5.52	5.81	5.46	5.63
4148	NYSE	DSX	Mon, Sep 13, 2021	5.28	5.47	5.22	5.43
4147	NYSE	DSX	Fri, Sep 10, 2021	5.07	5.26	5.07	5.08
4146	NYSE	DSX	Thu, Sep 9, 2021	4.88	5.10	4.80	5.03
4145	NYSE	DSX	Wed, Sep 8, 2021	5.06	5.11	4.76	4.84
4144	NYSE	DSX	Tue, Sep 7, 2021	4.67	5.11	4.67	4.93
4143	NYSE	DSX	Fri, Sep 3, 2021	4.64	4.68	4.54	4.66
4142	NYSE	DSX	Thu, Sep 2, 2021	4.60	4.77	4.60	4.65
4141	NYSE	DSX	Wed, Sep 1, 2021	4.55	4.61	4.44	4.57
4140	NYSE	DSX	Tue, Aug 31, 2021	4.70	4.70	4.43	4.57
4139	NYSE	DSX	Mon, Aug 30, 2021	4.78	4.79	4.53	4.76
4138	NYSE	DSX	Fri, Aug 27, 2021	4.43	4.76	4.43	4.73
4137	NYSE	DSX	Thu, Aug 26, 2021	4.39	4.50	4.38	4.43
4136	NYSE	DSX	Wed, Aug 25, 2021	4.36	4.52	4.31	4.38
4135	NYSE	DSX	Tue, Aug 24, 2021	4.30	4.51	4.30	4.38
4134	NYSE	DSX	Mon, Aug 23, 2021	4.03	4.23	4.01	4.20
4133	NYSE	DSX	Fri, Aug 20, 2021	3.81	3.97	3.80	3.95
4132	NYSE	DSX	Thu, Aug 19, 2021	3.96	3.99	3.77	3.85
4131	NYSE	DSX	Wed, Aug 18, 2021	3.90	4.13	3.90	4.00
4130	NYSE	DSX	Tue, Aug 17, 2021	3.94	4.06	3.85	3.90
4129	NYSE	DSX	Mon, Aug 16, 2021	3.91	4.03	3.87	3.99
4128	NYSE	DSX	Fri, Aug 13, 2021	4.04	4.05	3.93	3.96
4127	NYSE	DSX	Thu, Aug 12, 2021	4.05	4.08	3.95	4.03
4126	NYSE	DSX	Wed, Aug 11, 2021	4.02	4.08	3.97	4.06
4125	NYSE	DSX	Tue, Aug 10, 2021	3.78	4.04	3.77	4.02
4124	NYSE	DSX	Mon, Aug 9, 2021	3.86	3.86	3.77	3.81
4123	NYSE	DSX	Fri, Aug 6, 2021	3.93	3.94	3.79	3.90
4122	NYSE	DSX	Thu, Aug 5, 2021	3.73	3.97	3.68	3.88
4121	NYSE	DSX	Wed, Aug 4, 2021	3.76	3.81	3.68	3.68
4120	NYSE	DSX	Tue, Aug 3, 2021	4.09	4.09	3.71	3.75
4119	NYSE	DSX	Mon, Aug 2, 2021	3.99	4.14	3.95	4.04
4118	NYSE	DSX	Fri, Jul 30, 2021	4.00	4.08	3.98	3.99
4117	NYSE	DSX	Thu, Jul 29, 2021	3.97	4.06	3.90	4.04
4116	NYSE	DSX	Wed, Jul 28, 2021	3.79	4.00	3.79	3.93
4115	NYSE	DSX	Tue, Jul 27, 2021	3.97	3.99	3.74	3.79
4114	NYSE	DSX	Mon, Jul 26, 2021	3.89	4.05	3.89	3.97
4113	NYSE	DSX	Fri, Jul 23, 2021	3.88	3.88	3.76	3.85
4112	NYSE	DSX	Thu, Jul 22, 2021	4.00	4.00	3.76	3.85
4111	NYSE	DSX	Wed, Jul 21, 2021	3.72	4.00	3.72	3.95
4110	NYSE	DSX	Tue, Jul 20, 2021	3.72	3.76	3.67	3.71
4109	NYSE	DSX	Mon, Jul 19, 2021	3.47	3.73	3.37	3.68
4108	NYSE	DSX	Fri, Jul 16, 2021	3.90	3.98	3.60	3.60
4107	NYSE	DSX	Thu, Jul 15, 2021	3.73	3.87	3.69	3.77
4106	NYSE	DSX	Wed, Jul 14, 2021	3.85	3.88	3.74	3.79
4105	NYSE	DSX	Tue, Jul 13, 2021	3.89	3.96	3.74	3.79
4104	NYSE	DSX	Mon, Jul 12, 2021	4.06	4.08	3.91	3.97
4103	NYSE	DSX	Fri, Jul 9, 2021	4.00	4.13	3.86	4.11
4102	NYSE	DSX	Thu, Jul 8, 2021	3.85	4.08	3.76	3.95
4101	NYSE	DSX	Wed, Jul 7, 2021	4.19	4.23	3.83	4.01
4100	NYSE	DSX	Tue, Jul 6, 2021	4.26	4.29	4.09	4.19
4099	NYSE	DSX	Fri, Jul 2, 2021	4.60	4.60	4.20	4.27
4098	NYSE	DSX	Thu, Jul 1, 2021	4.80	4.88	4.56	4.61
4097	NYSE	DSX	Wed, Jun 30, 2021	4.68	4.88	4.62	4.79
4096	NYSE	DSX	Tue, Jun 29, 2021	4.67	4.87	4.65	4.67
4095	NYSE	DSX	Mon, Jun 28, 2021	4.87	4.89	4.56	4.66
4094	NYSE	DSX	Fri, Jun 25, 2021	5.09	5.09	4.86	4.86
4093	NYSE	DSX	Thu, Jun 24, 2021	4.92	5.02	4.85	4.98
4092	NYSE	DSX	Wed, Jun 23, 2021	4.92	5.04	4.85	4.89
4091	NYSE	DSX	Tue, Jun 22, 2021	4.73	4.86	4.66	4.85
4090	NYSE	DSX	Mon, Jun 21, 2021	4.66	4.89	4.66	4.77
4089	NYSE	DSX	Fri, Jun 18, 2021	4.58	4.81	4.55	4.62
4088	NYSE	DSX	Thu, Jun 17, 2021	4.92	5.08	4.61	4.72
4087	NYSE	DSX	Wed, Jun 16, 2021	4.91	5.00	4.70	4.92
4086	NYSE	DSX	Tue, Jun 15, 2021	4.69	4.91	4.44	4.90
4085	NYSE	DSX	Mon, Jun 14, 2021	5.00	5.15	4.57	4.66
4084	NYSE	DSX	Fri, Jun 11, 2021	4.76	5.03	4.76	4.99
4083	NYSE	DSX	Thu, Jun 10, 2021	4.65	4.87	4.63	4.76
4082	NYSE	DSX	Wed, Jun 9, 2021	4.43	4.66	4.43	4.60
4081	NYSE	DSX	Tue, Jun 8, 2021	4.55	4.55	4.35	4.43
4080	NYSE	DSX	Mon, Jun 7, 2021	4.32	4.56	4.32	4.46
4079	NYSE	DSX	Fri, Jun 4, 2021	4.37	4.41	4.19	4.37
4078	NYSE	DSX	Thu, Jun 3, 2021	4.49	4.51	4.24	4.28
4077	NYSE	DSX	Wed, Jun 2, 2021	4.34	4.78	4.14	4.43
4076	NYSE	DSX	Tue, Jun 1, 2021	4.31	4.39	4.01	4.34
4075	NYSE	DSX	Fri, May 28, 2021	4.13	4.31	4.08	4.11
4074	NYSE	DSX	Thu, May 27, 2021	4.08	4.13	3.98	4.07
4073	NYSE	DSX	Wed, May 26, 2021	3.97	4.12	3.96	4.06
4072	NYSE	DSX	Tue, May 25, 2021	4.39	4.41	3.91	3.92
4071	NYSE	DSX	Mon, May 24, 2021	4.05	4.55	4.04	4.43
4070	NYSE	DSX	Fri, May 21, 2021	3.82	4.05	3.78	4.04
4069	NYSE	DSX	Thu, May 20, 2021	4.10	4.13	3.69	3.74
4068	NYSE	DSX	Wed, May 19, 2021	3.73	4.12	3.70	4.09
4067	NYSE	DSX	Tue, May 18, 2021	3.67	4.00	3.67	3.82
4066	NYSE	DSX	Mon, May 17, 2021	3.44	3.65	3.35	3.56
4065	NYSE	DSX	Fri, May 14, 2021	3.51	3.57	3.42	3.44
4064	NYSE	DSX	Thu, May 13, 2021	3.54	3.65	3.46	3.47
4063	NYSE	DSX	Wed, May 12, 2021	3.74	3.81	3.49	3.56
4062	NYSE	DSX	Tue, May 11, 2021	3.52	3.82	3.46	3.79
4061	NYSE	DSX	Mon, May 10, 2021	3.75	3.94	3.64	3.73
4060	NYSE	DSX	Fri, May 7, 2021	3.45	3.92	3.45	3.66
4059	NYSE	DSX	Thu, May 6, 2021	3.43	3.56	3.27	3.42
4058	NYSE	DSX	Wed, May 5, 2021	3.65	3.64	3.45	3.50
4057	NYSE	DSX	Tue, May 4, 2021	3.76	3.80	3.45	3.62
4056	NYSE	DSX	Mon, May 3, 2021	3.50	3.74	3.44	3.63
4055	NYSE	DSX	Fri, Apr 30, 2021	3.38	3.48	3.37	3.44
4054	NYSE	DSX	Thu, Apr 29, 2021	3.51	3.51	3.33	3.41
4053	NYSE	DSX	Wed, Apr 28, 2021	3.46	3.52	3.40	3.45
4052	NYSE	DSX	Tue, Apr 27, 2021	3.47	3.54	3.34	3.40
4051	NYSE	DSX	Mon, Apr 26, 2021	3.34	3.46	3.31	3.45
4050	NYSE	DSX	Fri, Apr 23, 2021	3.20	3.39	3.14	3.32
4049	NYSE	DSX	Thu, Apr 22, 2021	3.25	3.36	3.13	3.20
4048	NYSE	DSX	Wed, Apr 21, 2021	3.03	3.32	2.98	3.27
4047	NYSE	DSX	Tue, Apr 20, 2021	3.02	3.06	2.85	2.93
4046	NYSE	DSX	Mon, Apr 19, 2021	2.82	3.03	2.78	3.03
4045	NYSE	DSX	Fri, Apr 16, 2021	2.87	2.87	2.78	2.82
4044	NYSE	DSX	Thu, Apr 15, 2021	2.90	2.91	2.75	2.86
4043	NYSE	DSX	Wed, Apr 14, 2021	2.70	2.91	2.70	2.83
4042	NYSE	DSX	Tue, Apr 13, 2021	2.80	2.80	2.67	2.73
4041	NYSE	DSX	Mon, Apr 12, 2021	2.91	2.93	2.76	2.79
4040	NYSE	DSX	Fri, Apr 9, 2021	2.90	2.92	2.79	2.87
4039	NYSE	DSX	Thu, Apr 8, 2021	2.86	2.91	2.81	2.89
4038	NYSE	DSX	Wed, Apr 7, 2021	2.81	2.93	2.77	2.87
4037	NYSE	DSX	Tue, Apr 6, 2021	2.76	2.83	2.74	2.79
4036	NYSE	DSX	Mon, Apr 5, 2021	2.83	2.87	2.71	2.72
4035	NYSE	DSX	Thu, Apr 1, 2021	2.75	2.85	2.73	2.82
4034	NYSE	DSX	Wed, Mar 31, 2021	2.76	2.82	2.71	2.75
4033	NYSE	DSX	Tue, Mar 30, 2021	2.75	2.83	2.70	2.77
4032	NYSE	DSX	Mon, Mar 29, 2021	2.96	2.96	2.74	2.82
4031	NYSE	DSX	Fri, Mar 26, 2021	3.05	3.09	2.82	2.97
4030	NYSE	DSX	Thu, Mar 25, 2021	2.85	2.93	2.57	2.89
4029	NYSE	DSX	Wed, Mar 24, 2021	3.04	3.08	2.85	2.85
4028	NYSE	DSX	Tue, Mar 23, 2021	3.13	3.22	2.82	2.99
4027	NYSE	DSX	Mon, Mar 22, 2021	3.33	3.46	3.18	3.25
4026	NYSE	DSX	Fri, Mar 19, 2021	3.12	3.31	3.09	3.27
4025	NYSE	DSX	Thu, Mar 18, 2021	3.30	3.44	3.06	3.10
4024	NYSE	DSX	Wed, Mar 17, 2021	2.92	3.31	2.91	3.27
4023	NYSE	DSX	Tue, Mar 16, 2021	3.16	3.16	2.82	2.90
4022	NYSE	DSX	Mon, Mar 15, 2021	3.10	3.19	3.02	3.05
4021	NYSE	DSX	Fri, Mar 12, 2021	2.97	3.10	2.93	3.04
4020	NYSE	DSX	Thu, Mar 11, 2021	2.99	3.08	2.93	2.98
4019	NYSE	DSX	Wed, Mar 10, 2021	2.70	3.11	2.70	2.94
4018	NYSE	DSX	Tue, Mar 9, 2021	2.71	2.75	2.62	2.70
4017	NYSE	DSX	Mon, Mar 8, 2021	2.69	2.81	2.66	2.71
4016	NYSE	DSX	Fri, Mar 5, 2021	2.62	2.65	2.32	2.60
4015	NYSE	DSX	Thu, Mar 4, 2021	2.71	2.81	2.47	2.58
4014	NYSE	DSX	Wed, Mar 3, 2021	2.58	2.82	2.58	2.72
4013	NYSE	DSX	Tue, Mar 2, 2021	2.63	2.75	2.58	2.63
4012	NYSE	DSX	Mon, Mar 1, 2021	2.83	2.87	2.60	2.64
4011	NYSE	DSX	Fri, Feb 26, 2021	2.78	2.93	2.69	2.80
4010	NYSE	DSX	Thu, Feb 25, 2021	2.72	2.96	2.70	2.82
4009	NYSE	DSX	Wed, Feb 24, 2021	2.63	2.73	2.62	2.70
4008	NYSE	DSX	Tue, Feb 23, 2021	2.65	2.70	2.34	2.61
4007	NYSE	DSX	Mon, Feb 22, 2021	2.84	3.09	2.76	2.78
4006	NYSE	DSX	Fri, Feb 19, 2021	2.75	2.99	2.75	2.87
4005	NYSE	DSX	Thu, Feb 18, 2021	2.79	3.03	2.72	2.75
4004	NYSE	DSX	Wed, Feb 17, 2021	2.86	3.10	2.81	2.82
4003	NYSE	DSX	Tue, Feb 16, 2021	3.20	3.31	2.91	3.13
4002	NYSE	DSX	Fri, Feb 12, 2021	2.72	3.48	2.71	3.31
4001	NYSE	DSX	Thu, Feb 11, 2021	2.71	2.75	2.64	2.73
4000	NYSE	DSX	Wed, Feb 10, 2021	2.82	2.85	2.58	2.69
3999	NYSE	DSX	Tue, Feb 9, 2021	2.82	2.84	2.60	2.76
3998	NYSE	DSX	Mon, Feb 8, 2021	2.43	2.45	2.35	2.39
3997	NYSE	DSX	Fri, Feb 5, 2021	2.43	2.46	2.37	2.40
3996	NYSE	DSX	Thu, Feb 4, 2021	2.54	2.55	2.30	2.42
3995	NYSE	DSX	Wed, Feb 3, 2021	2.48	2.57	2.44	2.52
3994	NYSE	DSX	Tue, Feb 2, 2021	2.36	2.51	2.31	2.47
3993	NYSE	DSX	Mon, Feb 1, 2021	2.22	2.36	2.13	2.30
3992	NYSE	DSX	Fri, Jan 29, 2021	2.07	2.37	2.01	2.01
3991	NYSE	DSX	Thu, Jan 28, 2021	1.99	2.08	1.98	2.06
3990	NYSE	DSX	Wed, Jan 27, 2021	2.10	2.19	1.98	2.10
3989	NYSE	DSX	Tue, Jan 26, 2021	2.21	2.22	2.11	2.13
3988	NYSE	DSX	Mon, Jan 25, 2021	2.24	2.24	2.16	2.20
3987	NYSE	DSX	Fri, Jan 22, 2021	2.25	2.26	2.18	2.22
3986	NYSE	DSX	Thu, Jan 21, 2021	2.23	2.25	2.17	2.23
3985	NYSE	DSX	Wed, Jan 20, 2021	2.26	2.26	2.15	2.19
3984	NYSE	DSX	Tue, Jan 19, 2021	2.24	2.25	2.16	2.24
3983	NYSE	DSX	Fri, Jan 15, 2021	2.16	2.19	2.08	2.17
3982	NYSE	DSX	Thu, Jan 14, 2021	1.91	2.23	1.85	2.17
3981	NYSE	DSX	Wed, Jan 13, 2021	2.24	2.28	2.14	2.20
3980	NYSE	DSX	Tue, Jan 12, 2021	2.22	2.24	2.15	2.16
3979	NYSE	DSX	Mon, Jan 11, 2021	2.19	2.22	2.09	2.19
3978	NYSE	DSX	Fri, Jan 8, 2021	1.93	2.25	1.93	2.18
3977	NYSE	DSX	Thu, Jan 7, 2021	1.82	1.90	1.79	1.87
3976	NYSE	DSX	Wed, Jan 6, 2021	1.79	1.82	1.76	1.78
3975	NYSE	DSX	Tue, Jan 5, 2021	1.74	1.82	1.74	1.79
3974	NYSE	DSX	Mon, Jan 4, 2021	1.78	1.80	1.71	1.74
3973	NYSE	DSX	Thu, Dec 31, 2020	1.73	1.78	1.68	1.78
3972	NYSE	DSX	Wed, Dec 30, 2020	1.76	1.78	1.74	1.75
3971	NYSE	DSX	Tue, Dec 29, 2020	1.78	1.78	1.73	1.76
3970	NYSE	DSX	Mon, Dec 28, 2020	1.78	1.78	1.74	1.78
3969	NYSE	DSX	Thu, Dec 24, 2020	1.75	1.76	1.70	1.75
3968	NYSE	DSX	Wed, Dec 23, 2020	1.67	1.77	1.67	1.75
3967	NYSE	DSX	Tue, Dec 22, 2020	1.75	1.75	1.63	1.68
3966	NYSE	DSX	Mon, Dec 21, 2020	1.78	1.80	1.68	1.74
3965	NYSE	DSX	Fri, Dec 18, 2020	1.85	1.89	1.80	1.82
3964	NYSE	DSX	Thu, Dec 17, 2020	1.90	1.93	1.82	1.85
3963	NYSE	DSX	Wed, Dec 16, 2020	1.80	1.87	1.80	1.87
3962	NYSE	DSX	Tue, Dec 15, 2020	1.77	1.90	1.72	1.80
3961	NYSE	DSX	Mon, Dec 14, 2020	1.69	1.70	1.66	1.66
3960	NYSE	DSX	Fri, Dec 11, 2020	1.68	1.69	1.64	1.68
3959	NYSE	DSX	Thu, Dec 10, 2020	1.60	1.70	1.59	1.67
3958	NYSE	DSX	Wed, Dec 9, 2020	1.71	1.71	1.57	1.63
3957	NYSE	DSX	Tue, Dec 8, 2020	1.69	1.75	1.65	1.68
3956	NYSE	DSX	Mon, Dec 7, 2020	1.74	1.78	1.67	1.68
3955	NYSE	DSX	Fri, Dec 4, 2020	1.56	1.72	1.56	1.72
3954	NYSE	DSX	Thu, Dec 3, 2020	1.55	1.60	1.49	1.58
3953	NYSE	DSX	Wed, Dec 2, 2020	1.55	1.60	1.49	1.55
3952	NYSE	DSX	Tue, Dec 1, 2020	1.57	1.67	1.55	1.55
3951	NYSE	DSX	Mon, Nov 30, 2020	1.70	1.70	1.54	1.54
3950	NYSE	DSX	Fri, Nov 27, 2020	1.50	1.68	1.50	1.66
3949	NYSE	DSX	Wed, Nov 25, 2020	1.56	1.58	1.51	1.51
3948	NYSE	DSX	Tue, Nov 24, 2020	1.55	1.58	1.49	1.55
3947	NYSE	DSX	Mon, Nov 23, 2020	1.58	1.58	1.39	1.48
3946	NYSE	DSX	Fri, Nov 20, 2020	1.56	1.62	1.54	1.59
3945	NYSE	DSX	Thu, Nov 19, 2020	1.55	1.57	1.52	1.55
3944	NYSE	DSX	Wed, Nov 18, 2020	1.52	1.65	1.48	1.53
3943	NYSE	DSX	Tue, Nov 17, 2020	1.55	1.55	1.48	1.51
3942	NYSE	DSX	Mon, Nov 16, 2020	1.43	1.55	1.43	1.55
3941	NYSE	DSX	Fri, Nov 13, 2020	1.43	1.44	1.40	1.42
3940	NYSE	DSX	Thu, Nov 12, 2020	1.43	1.45	1.39	1.42
3939	NYSE	DSX	Wed, Nov 11, 2020	1.39	1.40	1.34	1.37
3938	NYSE	DSX	Tue, Nov 10, 2020	1.32	1.40	1.30	1.37
3937	NYSE	DSX	Mon, Nov 9, 2020	1.34	1.38	1.30	1.34
3936	NYSE	DSX	Fri, Nov 6, 2020	1.28	1.30	1.25	1.27
3935	NYSE	DSX	Thu, Nov 5, 2020	1.26	1.29	1.26	1.26
3934	NYSE	DSX	Wed, Nov 4, 2020	1.28	1.28	1.25	1.26
3933	NYSE	DSX	Tue, Nov 3, 2020	1.26	1.27	1.26	1.26
3932	NYSE	DSX	Mon, Nov 2, 2020	1.26	1.28	1.26	1.26
3931	NYSE	DSX	Fri, Oct 30, 2020	1.26	1.27	1.23	1.25
3930	NYSE	DSX	Thu, Oct 29, 2020	1.25	1.26	1.21	1.25
3929	NYSE	DSX	Wed, Oct 28, 2020	1.26	1.26	1.20	1.23
3928	NYSE	DSX	Tue, Oct 27, 2020	1.28	1.28	1.25	1.27
3927	NYSE	DSX	Mon, Oct 26, 2020	1.28	1.29	1.26	1.26
3926	NYSE	DSX	Fri, Oct 23, 2020	1.27	1.30	1.27	1.28
3925	NYSE	DSX	Thu, Oct 22, 2020	1.28	1.32	1.28	1.31
3924	NYSE	DSX	Wed, Oct 21, 2020	1.26	1.32	1.26	1.30
3923	NYSE	DSX	Tue, Oct 20, 2020	1.26	1.28	1.26	1.27
3922	NYSE	DSX	Mon, Oct 19, 2020	1.30	1.32	1.25	1.27
3921	NYSE	DSX	Fri, Oct 16, 2020	1.32	1.32	1.29	1.29
3920	NYSE	DSX	Thu, Oct 15, 2020	1.32	1.32	1.30	1.32
3919	NYSE	DSX	Wed, Oct 14, 2020	1.31	1.32	1.30	1.30
3918	NYSE	DSX	Tue, Oct 13, 2020	1.32	1.33	1.31	1.31
3917	NYSE	DSX	Mon, Oct 12, 2020	1.33	1.36	1.31	1.33
3916	NYSE	DSX	Fri, Oct 9, 2020	1.34	1.35	1.31	1.33
3915	NYSE	DSX	Thu, Oct 8, 2020	1.37	1.38	1.34	1.34
3914	NYSE	DSX	Wed, Oct 7, 2020	1.38	1.39	1.35	1.37
3913	NYSE	DSX	Tue, Oct 6, 2020	1.36	1.40	1.36	1.38
3912	NYSE	DSX	Mon, Oct 5, 2020	1.34	1.40	1.33	1.39
3911	NYSE	DSX	Fri, Oct 2, 2020	1.31	1.33	1.29	1.32
3910	NYSE	DSX	Thu, Oct 1, 2020	1.32	1.35	1.31	1.32
3909	NYSE	DSX	Wed, Sep 30, 2020	1.27	1.32	1.27	1.30
3908	NYSE	DSX	Tue, Sep 29, 2020	1.29	1.32	1.28	1.31
3907	NYSE	DSX	Mon, Sep 28, 2020	1.31	1.32	1.29	1.30
3906	NYSE	DSX	Fri, Sep 25, 2020	1.31	1.31	1.28	1.30
3905	NYSE	DSX	Thu, Sep 24, 2020	1.30	1.31	1.26	1.29
3904	NYSE	DSX	Wed, Sep 23, 2020	1.29	1.36	1.27	1.30
3903	NYSE	DSX	Tue, Sep 22, 2020	1.30	1.31	1.25	1.27
3902	NYSE	DSX	Mon, Sep 21, 2020	1.37	1.37	1.27	1.29
3901	NYSE	DSX	Fri, Sep 18, 2020	1.40	1.42	1.36	1.41
3900	NYSE	DSX	Thu, Sep 17, 2020	1.32	1.40	1.31	1.40
3899	NYSE	DSX	Wed, Sep 16, 2020	1.29	1.32	1.28	1.32
3898	NYSE	DSX	Tue, Sep 15, 2020	1.29	1.31	1.28	1.28
3897	NYSE	DSX	Mon, Sep 14, 2020	1.27	1.32	1.27	1.28
3896	NYSE	DSX	Fri, Sep 11, 2020	1.29	1.32	1.26	1.28
3895	NYSE	DSX	Thu, Sep 10, 2020	1.29	1.31	1.27	1.30
3894	NYSE	DSX	Wed, Sep 9, 2020	1.31	1.31	1.24	1.28
3893	NYSE	DSX	Tue, Sep 8, 2020	1.26	1.33	1.26	1.31
3892	NYSE	DSX	Fri, Sep 4, 2020	1.31	1.32	1.27	1.32
3891	NYSE	DSX	Thu, Sep 3, 2020	1.30	1.32	1.28	1.29
3890	NYSE	DSX	Wed, Sep 2, 2020	1.31	1.32	1.28	1.30
3889	NYSE	DSX	Tue, Sep 1, 2020	1.33	1.37	1.32	1.32
3888	NYSE	DSX	Mon, Aug 31, 2020	1.37	1.37	1.32	1.34
3887	NYSE	DSX	Fri, Aug 28, 2020	1.30	1.38	1.30	1.32
3886	NYSE	DSX	Thu, Aug 27, 2020	1.32	1.33	1.30	1.30
3885	NYSE	DSX	Wed, Aug 26, 2020	1.36	1.36	1.31	1.31
3884	NYSE	DSX	Tue, Aug 25, 2020	1.38	1.42	1.32	1.33
3883	NYSE	DSX	Mon, Aug 24, 2020	1.33	1.39	1.31	1.33
3882	NYSE	DSX	Fri, Aug 21, 2020	1.31	1.32	1.28	1.31
3881	NYSE	DSX	Thu, Aug 20, 2020	1.29	1.34	1.28	1.31
3880	NYSE	DSX	Wed, Aug 19, 2020	1.32	1.32	1.29	1.29
3879	NYSE	DSX	Tue, Aug 18, 2020	1.38	1.39	1.29	1.32
3878	NYSE	DSX	Mon, Aug 17, 2020	1.43	1.43	1.36	1.39
3877	NYSE	DSX	Fri, Aug 14, 2020	1.36	1.44	1.35	1.41
3876	NYSE	DSX	Thu, Aug 13, 2020	1.41	1.43	1.35	1.37
3875	NYSE	DSX	Wed, Aug 12, 2020	1.44	1.48	1.39	1.41
3874	NYSE	DSX	Tue, Aug 11, 2020	1.30	1.44	1.30	1.41
3873	NYSE	DSX	Mon, Aug 10, 2020	1.29	1.33	1.28	1.31
3872	NYSE	DSX	Fri, Aug 7, 2020	1.34	1.38	1.25	1.28
3871	NYSE	DSX	Thu, Aug 6, 2020	1.38	1.39	1.32	1.33
3870	NYSE	DSX	Wed, Aug 5, 2020	1.33	1.40	1.31	1.35
3869	NYSE	DSX	Tue, Aug 4, 2020	1.31	1.33	1.29	1.31
3868	NYSE	DSX	Mon, Aug 3, 2020	1.28	1.32	1.24	1.30
3867	NYSE	DSX	Fri, Jul 31, 2020	1.30	1.31	1.27	1.28
3866	NYSE	DSX	Thu, Jul 30, 2020	1.31	1.34	1.26	1.30
3865	NYSE	DSX	Wed, Jul 29, 2020	1.30	1.34	1.29	1.31
3864	NYSE	DSX	Tue, Jul 28, 2020	1.24	1.28	1.24	1.28
3863	NYSE	DSX	Mon, Jul 27, 2020	1.26	1.27	1.24	1.26
3862	NYSE	DSX	Fri, Jul 24, 2020	1.28	1.29	1.27	1.29
3861	NYSE	DSX	Thu, Jul 23, 2020	1.28	1.29	1.28	1.29
3860	NYSE	DSX	Wed, Jul 22, 2020	1.31	1.32	1.28	1.30
3859	NYSE	DSX	Tue, Jul 21, 2020	1.29	1.32	1.29	1.31
3858	NYSE	DSX	Mon, Jul 20, 2020	1.31	1.32	1.28	1.29
3857	NYSE	DSX	Fri, Jul 17, 2020	1.30	1.30	1.28	1.30
3856	NYSE	DSX	Thu, Jul 16, 2020	1.29	1.30	1.25	1.29
3855	NYSE	DSX	Wed, Jul 15, 2020	1.30	1.32	1.28	1.29
3854	NYSE	DSX	Tue, Jul 14, 2020	1.29	1.30	1.27	1.29
3853	NYSE	DSX	Mon, Jul 13, 2020	1.34	1.34	1.27	1.29
3852	NYSE	DSX	Fri, Jul 10, 2020	1.33	1.34	1.30	1.32
3851	NYSE	DSX	Thu, Jul 9, 2020	1.38	1.38	1.28	1.29
3850	NYSE	DSX	Wed, Jul 8, 2020	1.37	1.39	1.34	1.35
3849	NYSE	DSX	Tue, Jul 7, 2020	1.42	1.42	1.34	1.37
3848	NYSE	DSX	Mon, Jul 6, 2020	1.45	1.51	1.41	1.42
3847	NYSE	DSX	Thu, Jul 2, 2020	1.49	1.49	1.42	1.44
3846	NYSE	DSX	Wed, Jul 1, 2020	1.37	1.48	1.37	1.45
3845	NYSE	DSX	Tue, Jun 30, 2020	1.45	1.45	1.37	1.38
3844	NYSE	DSX	Mon, Jun 29, 2020	1.43	1.47	1.41	1.43
3843	NYSE	DSX	Fri, Jun 26, 2020	1.46	1.49	1.43	1.44
3842	NYSE	DSX	Thu, Jun 25, 2020	1.50	1.55	1.47	1.51
3841	NYSE	DSX	Wed, Jun 24, 2020	1.66	1.66	1.51	1.52
3840	NYSE	DSX	Tue, Jun 23, 2020	1.68	1.69	1.59	1.66
3839	NYSE	DSX	Mon, Jun 22, 2020	1.67	1.67	1.63	1.64
3838	NYSE	DSX	Fri, Jun 19, 2020	1.68	1.71	1.61	1.64
3837	NYSE	DSX	Thu, Jun 18, 2020	1.67	1.70	1.55	1.66
3836	NYSE	DSX	Wed, Jun 17, 2020	1.78	1.78	1.61	1.62
3835	NYSE	DSX	Tue, Jun 16, 2020	1.67	1.73	1.63	1.66
3834	NYSE	DSX	Mon, Jun 15, 2020	1.54	1.62	1.44	1.61
3833	NYSE	DSX	Fri, Jun 12, 2020	1.67	1.67	1.54	1.55
3832	NYSE	DSX	Thu, Jun 11, 2020	1.63	1.66	1.54	1.56
3831	NYSE	DSX	Wed, Jun 10, 2020	1.72	1.81	1.67	1.73
3830	NYSE	DSX	Tue, Jun 9, 2020	1.78	1.78	1.65	1.69
3829	NYSE	DSX	Mon, Jun 8, 2020	1.72	1.78	1.67	1.78
3828	NYSE	DSX	Fri, Jun 5, 2020	1.77	1.82	1.67	1.73
3827	NYSE	DSX	Thu, Jun 4, 2020	1.60	1.73	1.49	1.67
3826	NYSE	DSX	Wed, Jun 3, 2020	1.39	1.66	1.38	1.63
3825	NYSE	DSX	Tue, Jun 2, 2020	1.26	1.37	1.26	1.37
3824	NYSE	DSX	Mon, Jun 1, 2020	1.29	1.31	1.26	1.28
3823	NYSE	DSX	Fri, May 29, 2020	1.31	1.31	1.24	1.25
3822	NYSE	DSX	Thu, May 28, 2020	1.32	1.34	1.27	1.29
3821	NYSE	DSX	Wed, May 27, 2020	1.38	1.38	1.30	1.32
3820	NYSE	DSX	Tue, May 26, 2020	1.44	1.44	1.34	1.35
3819	NYSE	DSX	Fri, May 22, 2020	1.34	1.36	1.29	1.32
3818	NYSE	DSX	Thu, May 21, 2020	1.41	1.42	1.34	1.34
3817	NYSE	DSX	Wed, May 20, 2020	1.41	1.41	1.35	1.38
3816	NYSE	DSX	Tue, May 19, 2020	1.38	1.44	1.32	1.32
3815	NYSE	DSX	Mon, May 18, 2020	1.47	1.49	1.38	1.38
3814	NYSE	DSX	Fri, May 15, 2020	1.33	1.44	1.31	1.41
3813	NYSE	DSX	Thu, May 14, 2020	1.25	1.38	1.15	1.32
3812	NYSE	DSX	Wed, May 13, 2020	1.32	1.33	1.29	1.29
3811	NYSE	DSX	Tue, May 12, 2020	1.48	1.48	1.29	1.32
3810	NYSE	DSX	Mon, May 11, 2020	1.64	1.66	1.43	1.44
3809	NYSE	DSX	Fri, May 8, 2020	1.70	1.71	1.64	1.64
3808	NYSE	DSX	Thu, May 7, 2020	1.59	1.67	1.56	1.67
3807	NYSE	DSX	Wed, May 6, 2020	1.62	1.64	1.57	1.60
3806	NYSE	DSX	Tue, May 5, 2020	1.64	1.66	1.59	1.62
3805	NYSE	DSX	Mon, May 4, 2020	1.67	1.67	1.58	1.62
3804	NYSE	DSX	Fri, May 1, 2020	1.73	1.73	1.59	1.61
3803	NYSE	DSX	Thu, Apr 30, 2020	1.65	1.83	1.59	1.73
3802	NYSE	DSX	Wed, Apr 29, 2020	1.65	1.67	1.61	1.63
3801	NYSE	DSX	Tue, Apr 28, 2020	1.75	1.75	1.58	1.61
3800	NYSE	DSX	Mon, Apr 27, 2020	1.65	1.69	1.53	1.67
3799	NYSE	DSX	Fri, Apr 24, 2020	1.60	1.60	1.53	1.55
3798	NYSE	DSX	Thu, Apr 23, 2020	1.60	1.67	1.52	1.56
3797	NYSE	DSX	Wed, Apr 22, 2020	1.62	1.65	1.58	1.62
3796	NYSE	DSX	Tue, Apr 21, 2020	1.69	1.73	1.53	1.62
3795	NYSE	DSX	Mon, Apr 20, 2020	1.66	1.69	1.55	1.67
3794	NYSE	DSX	Fri, Apr 17, 2020	1.61	1.69	1.61	1.64
3793	NYSE	DSX	Thu, Apr 16, 2020	1.61	1.67	1.60	1.66
3792	NYSE	DSX	Wed, Apr 15, 2020	1.80	1.80	1.59	1.60
3791	NYSE	DSX	Tue, Apr 14, 2020	1.44	1.86	1.44	1.83
3790	NYSE	DSX	Mon, Apr 13, 2020	1.30	1.40	1.29	1.40
3789	NYSE	DSX	Thu, Apr 9, 2020	1.29	1.36	1.28	1.30
3788	NYSE	DSX	Wed, Apr 8, 2020	1.29	1.33	1.28	1.30
3787	NYSE	DSX	Tue, Apr 7, 2020	1.37	1.42	1.28	1.29
3786	NYSE	DSX	Mon, Apr 6, 2020	1.32	1.38	1.32	1.35
3785	NYSE	DSX	Fri, Apr 3, 2020	1.39	1.39	1.26	1.27
3784	NYSE	DSX	Thu, Apr 2, 2020	1.25	1.37	1.25	1.35
3783	NYSE	DSX	Wed, Apr 1, 2020	1.40	1.40	1.24	1.25
3782	NYSE	DSX	Tue, Mar 31, 2020	1.37	1.53	1.32	1.36
3781	NYSE	DSX	Mon, Mar 30, 2020	1.35	1.36	1.28	1.31
3780	NYSE	DSX	Fri, Mar 27, 2020	1.38	1.38	1.28	1.29
3779	NYSE	DSX	Thu, Mar 26, 2020	1.31	1.42	1.31	1.39
3778	NYSE	DSX	Wed, Mar 25, 2020	1.33	1.43	1.27	1.29
3777	NYSE	DSX	Tue, Mar 24, 2020	1.22	1.30	1.22	1.22
3776	NYSE	DSX	Mon, Mar 23, 2020	1.17	1.25	1.15	1.17
3775	NYSE	DSX	Fri, Mar 20, 2020	1.34	1.44	1.16	1.20
3774	NYSE	DSX	Thu, Mar 19, 2020	1.35	1.45	1.30	1.34
3773	NYSE	DSX	Wed, Mar 18, 2020	1.41	1.45	1.31	1.33
3772	NYSE	DSX	Tue, Mar 17, 2020	1.49	1.51	1.41	1.43
3771	NYSE	DSX	Mon, Mar 16, 2020	1.55	1.55	1.45	1.46
3770	NYSE	DSX	Fri, Mar 13, 2020	1.61	1.67	1.59	1.66
3769	NYSE	DSX	Thu, Mar 12, 2020	1.42	1.67	1.42	1.55
3768	NYSE	DSX	Wed, Mar 11, 2020	1.79	1.84	1.69	1.70
3767	NYSE	DSX	Tue, Mar 10, 2020	1.76	1.84	1.73	1.82
3766	NYSE	DSX	Mon, Mar 9, 2020	1.75	1.75	1.63	1.70
3765	NYSE	DSX	Fri, Mar 6, 2020	1.79	1.89	1.79	1.84
3764	NYSE	DSX	Thu, Mar 5, 2020	1.86	1.91	1.82	1.83
3763	NYSE	DSX	Wed, Mar 4, 2020	1.98	2.04	1.94	1.97
3762	NYSE	DSX	Tue, Mar 3, 2020	2.02	2.11	1.93	1.99
3761	NYSE	DSX	Mon, Mar 2, 2020	2.02	2.03	1.91	2.00
3760	NYSE	DSX	Fri, Feb 28, 2020	1.95	2.02	1.90	2.01
3759	NYSE	DSX	Thu, Feb 27, 2020	1.93	2.01	1.78	1.93
3758	NYSE	DSX	Wed, Feb 26, 2020	2.02	2.02	1.94	1.96
3757	NYSE	DSX	Tue, Feb 25, 2020	2.22	2.22	1.98	2.02
3756	NYSE	DSX	Mon, Feb 24, 2020	2.40	2.40	2.17	2.18
3755	NYSE	DSX	Fri, Feb 21, 2020	2.44	2.50	2.41	2.44
3754	NYSE	DSX	Thu, Feb 20, 2020	2.47	2.54	2.47	2.53
3753	NYSE	DSX	Wed, Feb 19, 2020	2.51	2.51	2.48	2.50
3752	NYSE	DSX	Tue, Feb 18, 2020	2.54	2.55	2.49	2.52
3751	NYSE	DSX	Fri, Feb 14, 2020	2.58	2.59	2.50	2.53
3750	NYSE	DSX	Thu, Feb 13, 2020	2.59	2.59	2.54	2.56
3749	NYSE	DSX	Wed, Feb 12, 2020	2.62	2.62	2.55	2.55
3748	NYSE	DSX	Tue, Feb 11, 2020	2.47	2.59	2.47	2.58
3747	NYSE	DSX	Mon, Feb 10, 2020	2.47	2.49	2.45	2.46
3746	NYSE	DSX	Fri, Feb 7, 2020	2.47	2.49	2.45	2.47
3745	NYSE	DSX	Thu, Feb 6, 2020	2.50	2.53	2.48	2.49
3744	NYSE	DSX	Wed, Feb 5, 2020	2.47	2.52	2.47	2.48
3743	NYSE	DSX	Tue, Feb 4, 2020	2.45	2.48	2.44	2.46
3742	NYSE	DSX	Mon, Feb 3, 2020	2.42	2.51	2.41	2.44
3741	NYSE	DSX	Fri, Jan 31, 2020	2.52	2.53	2.42	2.43
3740	NYSE	DSX	Thu, Jan 30, 2020	2.47	2.53	2.46	2.50
3739	NYSE	DSX	Wed, Jan 29, 2020	2.59	2.63	2.47	2.48
3738	NYSE	DSX	Tue, Jan 28, 2020	2.56	2.56	2.51	2.53
3737	NYSE	DSX	Mon, Jan 27, 2020	2.53	2.57	2.52	2.55
3736	NYSE	DSX	Fri, Jan 24, 2020	2.57	2.59	2.55	2.59
3735	NYSE	DSX	Thu, Jan 23, 2020	2.63	2.68	2.56	2.57
3734	NYSE	DSX	Wed, Jan 22, 2020	2.69	2.72	2.62	2.63
3733	NYSE	DSX	Tue, Jan 21, 2020	2.76	2.77	2.70	2.71
3732	NYSE	DSX	Fri, Jan 17, 2020	2.81	2.82	2.76	2.77
3731	NYSE	DSX	Thu, Jan 16, 2020	2.82	2.83	2.78	2.80
3730	NYSE	DSX	Wed, Jan 15, 2020	2.86	2.86	2.79	2.82
3729	NYSE	DSX	Tue, Jan 14, 2020	2.72	2.86	2.71	2.83
3728	NYSE	DSX	Mon, Jan 13, 2020	2.72	2.75	2.60	2.71
3727	NYSE	DSX	Fri, Jan 10, 2020	2.73	2.77	2.72	2.74
3726	NYSE	DSX	Thu, Jan 9, 2020	2.79	2.80	2.74	2.77
3725	NYSE	DSX	Wed, Jan 8, 2020	2.84	2.85	2.77	2.79
3724	NYSE	DSX	Tue, Jan 7, 2020	2.82	2.82	2.79	2.82
3723	NYSE	DSX	Mon, Jan 6, 2020	2.79	2.82	2.79	2.82
3722	NYSE	DSX	Fri, Jan 3, 2020	2.77	2.87	2.77	2.82
3721	NYSE	DSX	Thu, Jan 2, 2020	2.89	2.89	2.80	2.82
3720	NYSE	DSX	Tue, Dec 31, 2019	2.80	2.89	2.80	2.86
3719	NYSE	DSX	Mon, Dec 30, 2019	2.86	2.88	2.80	2.80
3718	NYSE	DSX	Fri, Dec 27, 2019	2.82	2.86	2.80	2.83
3717	NYSE	DSX	Thu, Dec 26, 2019	2.80	2.88	2.80	2.82
3716	NYSE	DSX	Tue, Dec 24, 2019	2.82	2.83	2.76	2.80
3715	NYSE	DSX	Mon, Dec 23, 2019	2.85	2.86	2.80	2.82
3714	NYSE	DSX	Fri, Dec 20, 2019	2.88	2.93	2.80	2.85
3713	NYSE	DSX	Thu, Dec 19, 2019	2.79	2.87	2.79	2.84
3712	NYSE	DSX	Wed, Dec 18, 2019	2.81	2.81	2.70	2.77
3711	NYSE	DSX	Tue, Dec 17, 2019	2.94	2.95	2.79	2.81
3710	NYSE	DSX	Mon, Dec 16, 2019	2.93	2.98	2.91	2.93
3709	NYSE	DSX	Fri, Dec 13, 2019	2.98	3.04	2.89	2.93
3708	NYSE	DSX	Thu, Dec 12, 2019	2.99	3.04	2.87	3.04
3707	NYSE	DSX	Wed, Dec 11, 2019	3.06	3.07	2.98	3.01
3706	NYSE	DSX	Tue, Dec 10, 2019	3.08	3.10	3.04	3.08
3705	NYSE	DSX	Mon, Dec 9, 2019	3.08	3.12	3.04	3.09
3704	NYSE	DSX	Fri, Dec 6, 2019	3.07	3.12	3.04	3.11
3703	NYSE	DSX	Thu, Dec 5, 2019	3.08	3.08	3.03	3.06
3702	NYSE	DSX	Wed, Dec 4, 2019	3.06	3.10	3.00	3.05
3701	NYSE	DSX	Tue, Dec 3, 2019	3.00	3.07	2.98	3.05
3700	NYSE	DSX	Mon, Dec 2, 2019	3.15	3.15	2.85	3.04
3699	NYSE	DSX	Fri, Nov 29, 2019	3.20	3.24	3.12	3.20
3698	NYSE	DSX	Wed, Nov 27, 2019	3.15	3.20	3.11	3.17
3697	NYSE	DSX	Tue, Nov 26, 2019	3.13	3.17	3.13	3.16
3696	NYSE	DSX	Mon, Nov 25, 2019	3.13	3.17	3.09	3.16
3695	NYSE	DSX	Fri, Nov 22, 2019	3.19	3.21	3.10	3.12
3694	NYSE	DSX	Thu, Nov 21, 2019	3.17	3.21	3.16	3.20
3693	NYSE	DSX	Wed, Nov 20, 2019	3.19	3.22	3.17	3.18
3692	NYSE	DSX	Tue, Nov 19, 2019	3.14	3.19	3.09	3.18
3691	NYSE	DSX	Mon, Nov 18, 2019	3.31	3.31	3.11	3.16
3690	NYSE	DSX	Fri, Nov 15, 2019	3.26	3.29	3.25	3.29
3689	NYSE	DSX	Thu, Nov 14, 2019	3.27	3.31	3.25	3.25
3688	NYSE	DSX	Wed, Nov 13, 2019	3.34	3.40	3.25	3.27
3687	NYSE	DSX	Tue, Nov 12, 2019	3.25	3.43	3.25	3.34
3686	NYSE	DSX	Mon, Nov 11, 2019	3.32	3.37	3.22	3.23
3685	NYSE	DSX	Fri, Nov 8, 2019	3.34	3.43	3.34	3.38
3684	NYSE	DSX	Thu, Nov 7, 2019	3.58	3.62	3.29	3.35
3683	NYSE	DSX	Wed, Nov 6, 2019	3.62	3.64	3.55	3.58
3682	NYSE	DSX	Tue, Nov 5, 2019	3.47	3.65	3.47	3.62
3681	NYSE	DSX	Mon, Nov 4, 2019	3.53	3.57	3.48	3.50
3680	NYSE	DSX	Fri, Nov 1, 2019	3.36	3.55	3.36	3.51
3679	NYSE	DSX	Thu, Oct 31, 2019	3.57	3.57	3.36	3.38
3678	NYSE	DSX	Wed, Oct 30, 2019	3.62	3.62	3.53	3.56
3677	NYSE	DSX	Tue, Oct 29, 2019	3.63	3.64	3.57	3.62
3676	NYSE	DSX	Mon, Oct 28, 2019	3.55	3.65	3.50	3.62
3675	NYSE	DSX	Fri, Oct 25, 2019	3.62	3.63	3.51	3.52
3674	NYSE	DSX	Thu, Oct 24, 2019	3.59	3.82	3.55	3.63
3673	NYSE	DSX	Wed, Oct 23, 2019	3.25	3.43	3.25	3.42
3672	NYSE	DSX	Tue, Oct 22, 2019	3.29	3.30	3.25	3.27
3671	NYSE	DSX	Mon, Oct 21, 2019	3.28	3.31	3.25	3.29
3670	NYSE	DSX	Fri, Oct 18, 2019	3.31	3.33	3.30	3.32
3669	NYSE	DSX	Thu, Oct 17, 2019	3.31	3.35	3.25	3.30
3668	NYSE	DSX	Wed, Oct 16, 2019	3.24	3.35	3.24	3.32
3667	NYSE	DSX	Tue, Oct 15, 2019	3.22	3.38	3.16	3.30
3666	NYSE	DSX	Mon, Oct 14, 2019	3.13	3.27	3.06	3.16
3665	NYSE	DSX	Fri, Oct 11, 2019	3.24	3.28	3.16	3.16
3664	NYSE	DSX	Thu, Oct 10, 2019	3.18	3.24	3.18	3.22
3663	NYSE	DSX	Wed, Oct 9, 2019	3.18	3.24	3.18	3.22
3662	NYSE	DSX	Tue, Oct 8, 2019	3.19	3.20	3.15	3.16
3661	NYSE	DSX	Mon, Oct 7, 2019	3.18	3.21	3.16	3.19
3660	NYSE	DSX	Fri, Oct 4, 2019	3.17	3.23	3.16	3.16
3659	NYSE	DSX	Thu, Oct 3, 2019	3.16	3.18	3.15	3.16
3658	NYSE	DSX	Wed, Oct 2, 2019	3.14	3.19	3.13	3.16
3657	NYSE	DSX	Tue, Oct 1, 2019	3.14	3.18	3.11	3.16
3656	NYSE	DSX	Mon, Sep 30, 2019	3.13	3.16	3.08	3.11
3655	NYSE	DSX	Fri, Sep 27, 2019	3.07	3.14	3.05	3.10
3654	NYSE	DSX	Thu, Sep 26, 2019	3.11	3.12	3.07	3.09
3653	NYSE	DSX	Wed, Sep 25, 2019	3.08	3.11	3.06	3.09
3652	NYSE	DSX	Tue, Sep 24, 2019	3.04	3.10	3.02	3.08
3651	NYSE	DSX	Mon, Sep 23, 2019	3.05	3.09	3.03	3.06
3650	NYSE	DSX	Fri, Sep 20, 2019	3.05	3.11	3.05	3.05
3649	NYSE	DSX	Thu, Sep 19, 2019	3.05	3.09	3.05	3.05
3648	NYSE	DSX	Wed, Sep 18, 2019	3.06	3.11	3.05	3.07
3647	NYSE	DSX	Tue, Sep 17, 2019	3.11	3.14	3.06	3.07
3646	NYSE	DSX	Mon, Sep 16, 2019	3.14	3.22	3.11	3.11
3645	NYSE	DSX	Fri, Sep 13, 2019	3.19	3.20	3.17	3.18
3644	NYSE	DSX	Thu, Sep 12, 2019	3.13	3.21	3.10	3.17
3643	NYSE	DSX	Wed, Sep 11, 2019	3.19	3.22	3.16	3.17
3642	NYSE	DSX	Tue, Sep 10, 2019	3.19	3.20	3.16	3.17
3641	NYSE	DSX	Mon, Sep 9, 2019	3.16	3.24	3.15	3.19
3640	NYSE	DSX	Fri, Sep 6, 2019	3.13	3.17	3.11	3.15
3639	NYSE	DSX	Thu, Sep 5, 2019	3.22	3.22	3.07	3.08
3638	NYSE	DSX	Wed, Sep 4, 2019	3.15	3.23	3.14	3.20
3637	NYSE	DSX	Tue, Sep 3, 2019	3.10	3.17	3.08	3.14
3636	NYSE	DSX	Fri, Aug 30, 2019	3.05	3.14	3.05	3.10
3635	NYSE	DSX	Thu, Aug 29, 2019	3.08	3.10	3.04	3.07
3634	NYSE	DSX	Wed, Aug 28, 2019	2.94	3.05	2.93	3.03
3633	NYSE	DSX	Tue, Aug 27, 2019	3.07	3.07	2.92	2.95
3632	NYSE	DSX	Mon, Aug 26, 2019	3.04	3.05	3.01	3.05
3631	NYSE	DSX	Fri, Aug 23, 2019	3.12	3.12	3.01	3.02
3630	NYSE	DSX	Thu, Aug 22, 2019	3.20	3.20	3.14	3.15
3629	NYSE	DSX	Wed, Aug 21, 2019	3.15	3.24	3.11	3.17
3628	NYSE	DSX	Tue, Aug 20, 2019	3.08	3.15	2.98	3.13
3627	NYSE	DSX	Mon, Aug 19, 2019	2.95	3.08	2.95	3.06
3626	NYSE	DSX	Fri, Aug 16, 2019	2.86	2.92	2.85	2.92
3625	NYSE	DSX	Thu, Aug 15, 2019	2.78	2.89	2.76	2.82
3624	NYSE	DSX	Wed, Aug 14, 2019	2.80	2.82	2.74	2.78
3623	NYSE	DSX	Tue, Aug 13, 2019	2.81	2.88	2.79	2.81
3622	NYSE	DSX	Mon, Aug 12, 2019	2.80	2.82	2.77	2.79
3621	NYSE	DSX	Fri, Aug 9, 2019	2.90	2.90	2.80	2.82
3620	NYSE	DSX	Thu, Aug 8, 2019	2.93	2.95	2.85	2.89
3619	NYSE	DSX	Wed, Aug 7, 2019	2.93	2.94	2.91	2.93
3618	NYSE	DSX	Tue, Aug 6, 2019	2.94	2.98	2.91	2.93
3617	NYSE	DSX	Mon, Aug 5, 2019	2.96	2.98	2.89	2.93
3616	NYSE	DSX	Fri, Aug 2, 2019	3.03	3.04	2.97	3.00
3615	NYSE	DSX	Thu, Aug 1, 2019	3.07	3.10	2.96	3.03
3614	NYSE	DSX	Wed, Jul 31, 2019	3.19	3.25	3.05	3.05
3613	NYSE	DSX	Tue, Jul 30, 2019	3.30	3.30	3.13	3.21
3612	NYSE	DSX	Mon, Jul 29, 2019	3.32	3.39	3.32	3.36
3611	NYSE	DSX	Fri, Jul 26, 2019	3.24	3.38	3.24	3.37
3610	NYSE	DSX	Thu, Jul 25, 2019	3.34	3.39	3.20	3.24
3609	NYSE	DSX	Wed, Jul 24, 2019	3.40	3.40	3.33	3.36
3608	NYSE	DSX	Tue, Jul 23, 2019	3.42	3.44	3.40	3.43
3607	NYSE	DSX	Mon, Jul 22, 2019	3.42	3.44	3.39	3.42
3606	NYSE	DSX	Fri, Jul 19, 2019	3.36	3.43	3.32	3.42
3605	NYSE	DSX	Thu, Jul 18, 2019	3.31	3.40	3.25	3.32
3604	NYSE	DSX	Wed, Jul 17, 2019	3.37	3.38	3.27	3.28
3603	NYSE	DSX	Tue, Jul 16, 2019	3.39	3.40	3.37	3.39
3602	NYSE	DSX	Mon, Jul 15, 2019	3.39	3.41	3.35	3.37
3601	NYSE	DSX	Fri, Jul 12, 2019	3.37	3.45	3.35	3.39
3600	NYSE	DSX	Thu, Jul 11, 2019	3.38	3.45	3.36	3.39
3599	NYSE	DSX	Wed, Jul 10, 2019	3.36	3.40	3.32	3.34
3598	NYSE	DSX	Tue, Jul 9, 2019	3.29	3.37	3.28	3.34
3597	NYSE	DSX	Mon, Jul 8, 2019	3.36	3.36	3.28	3.30
3596	NYSE	DSX	Fri, Jul 5, 2019	3.25	3.42	3.25	3.35
3595	NYSE	DSX	Wed, Jul 3, 2019	3.27	3.29	3.23	3.25
3594	NYSE	DSX	Tue, Jul 2, 2019	3.16	3.30	3.15	3.28
3593	NYSE	DSX	Mon, Jul 1, 2019	3.09	3.16	3.03	3.16
3592	NYSE	DSX	Fri, Jun 28, 2019	3.04	3.10	3.02	3.05
3591	NYSE	DSX	Thu, Jun 27, 2019	3.04	3.05	3.02	3.05
3590	NYSE	DSX	Wed, Jun 26, 2019	2.97	3.04	2.97	3.04
3589	NYSE	DSX	Tue, Jun 25, 2019	2.95	3.03	2.95	3.02
3588	NYSE	DSX	Mon, Jun 24, 2019	2.97	2.98	2.93	2.97
3587	NYSE	DSX	Fri, Jun 21, 2019	2.92	2.97	2.92	2.97
3586	NYSE	DSX	Thu, Jun 20, 2019	2.92	2.96	2.91	2.93
3585	NYSE	DSX	Wed, Jun 19, 2019	2.89	2.96	2.88	2.92
3584	NYSE	DSX	Tue, Jun 18, 2019	2.91	2.93	2.84	2.88
3583	NYSE	DSX	Mon, Jun 17, 2019	2.94	2.94	2.85	2.88
3582	NYSE	DSX	Fri, Jun 14, 2019	2.82	2.93	2.82	2.92
3581	NYSE	DSX	Thu, Jun 13, 2019	2.75	2.77	2.70	2.72
3580	NYSE	DSX	Wed, Jun 12, 2019	2.73	2.74	2.69	2.72
3579	NYSE	DSX	Tue, Jun 11, 2019	2.76	2.76	2.71	2.74
3578	NYSE	DSX	Mon, Jun 10, 2019	2.79	2.82	2.69	2.73
3577	NYSE	DSX	Fri, Jun 7, 2019	2.75	2.83	2.75	2.77
3576	NYSE	DSX	Thu, Jun 6, 2019	2.75	2.84	2.71	2.77
3575	NYSE	DSX	Wed, Jun 5, 2019	2.82	2.82	2.69	2.71
3574	NYSE	DSX	Tue, Jun 4, 2019	2.70	2.81	2.70	2.80
3573	NYSE	DSX	Mon, Jun 3, 2019	2.77	2.77	2.67	2.68
3572	NYSE	DSX	Fri, May 31, 2019	2.81	2.81	2.71	2.75
3571	NYSE	DSX	Thu, May 30, 2019	2.93	2.93	2.82	2.82
3570	NYSE	DSX	Wed, May 29, 2019	2.93	2.94	2.86	2.93
3569	NYSE	DSX	Tue, May 28, 2019	2.97	2.98	2.91	2.96
3568	NYSE	DSX	Fri, May 24, 2019	2.98	3.01	2.96	2.96
3567	NYSE	DSX	Thu, May 23, 2019	3.02	3.03	2.94	3.00
3566	NYSE	DSX	Wed, May 22, 2019	3.04	3.05	3.03	3.04
3565	NYSE	DSX	Tue, May 21, 2019	3.02	3.05	3.01	3.04
3564	NYSE	DSX	Mon, May 20, 2019	3.02	3.05	3.00	3.04
3563	NYSE	DSX	Fri, May 17, 2019	3.01	3.06	3.01	3.04
3562	NYSE	DSX	Thu, May 16, 2019	3.01	3.06	3.01	3.04
3561	NYSE	DSX	Wed, May 15, 2019	3.04	3.05	2.97	3.03
3560	NYSE	DSX	Tue, May 14, 2019	2.93	3.06	2.90	3.05
3559	NYSE	DSX	Mon, May 13, 2019	2.88	2.89	2.74	2.76
3558	NYSE	DSX	Fri, May 10, 2019	2.91	2.93	2.91	2.92
3557	NYSE	DSX	Thu, May 9, 2019	2.93	2.97	2.91	2.92
3556	NYSE	DSX	Wed, May 8, 2019	2.96	3.00	2.95	2.96
3555	NYSE	DSX	Tue, May 7, 2019	2.94	2.99	2.94	2.96
3554	NYSE	DSX	Mon, May 6, 2019	2.95	2.99	2.94	2.97
3553	NYSE	DSX	Fri, May 3, 2019	2.98	3.02	2.96	2.99
3552	NYSE	DSX	Thu, May 2, 2019	2.95	2.98	2.94	2.96
3551	NYSE	DSX	Wed, May 1, 2019	2.95	3.05	2.94	2.96
3550	NYSE	DSX	Tue, Apr 30, 2019	2.95	3.01	2.93	2.93
3549	NYSE	DSX	Mon, Apr 29, 2019	2.93	2.98	2.91	2.95
3548	NYSE	DSX	Fri, Apr 26, 2019	2.92	2.93	2.89	2.91
3547	NYSE	DSX	Thu, Apr 25, 2019	2.90	2.92	2.88	2.90
3546	NYSE	DSX	Wed, Apr 24, 2019	2.89	2.93	2.89	2.90
3545	NYSE	DSX	Tue, Apr 23, 2019	2.87	2.93	2.87	2.89
3544	NYSE	DSX	Mon, Apr 22, 2019	2.90	2.90	2.87	2.88
3543	NYSE	DSX	Thu, Apr 18, 2019	2.87	2.92	2.87	2.89
3542	NYSE	DSX	Wed, Apr 17, 2019	2.90	2.93	2.88	2.89
3541	NYSE	DSX	Tue, Apr 16, 2019	2.98	2.98	2.87	2.89
3540	NYSE	DSX	Mon, Apr 15, 2019	2.80	3.02	2.78	2.95
3539	NYSE	DSX	Fri, Apr 12, 2019	2.88	2.91	2.79	2.80
3538	NYSE	DSX	Thu, Apr 11, 2019	2.84	2.90	2.81	2.86
3537	NYSE	DSX	Wed, Apr 10, 2019	2.71	2.83	2.70	2.82
3536	NYSE	DSX	Tue, Apr 9, 2019	2.67	2.72	2.60	2.69
3535	NYSE	DSX	Mon, Apr 8, 2019	2.80	2.82	2.66	2.70
3534	NYSE	DSX	Fri, Apr 5, 2019	2.75	2.81	2.70	2.78
3533	NYSE	DSX	Thu, Apr 4, 2019	2.77	2.80	2.69	2.76
3532	NYSE	DSX	Wed, Apr 3, 2019	2.69	2.80	2.69	2.79
3531	NYSE	DSX	Tue, Apr 2, 2019	2.67	2.71	2.63	2.69
3530	NYSE	DSX	Mon, Apr 1, 2019	2.60	2.70	2.58	2.67
3529	NYSE	DSX	Fri, Mar 29, 2019	2.66	2.66	2.57	2.59
3528	NYSE	DSX	Thu, Mar 28, 2019	2.59	2.64	2.54	2.61
3527	NYSE	DSX	Wed, Mar 27, 2019	2.58	2.58	2.50	2.58
3526	NYSE	DSX	Tue, Mar 26, 2019	2.52	2.59	2.48	2.58
3525	NYSE	DSX	Mon, Mar 25, 2019	2.48	2.52	2.46	2.50
3524	NYSE	DSX	Fri, Mar 22, 2019	2.51	2.56	2.49	2.50
3523	NYSE	DSX	Thu, Mar 21, 2019	2.48	2.53	2.47	2.51
3522	NYSE	DSX	Wed, Mar 20, 2019	2.47	2.53	2.40	2.50
3521	NYSE	DSX	Tue, Mar 19, 2019	2.52	2.52	2.47	2.49
3520	NYSE	DSX	Mon, Mar 18, 2019	2.44	2.51	2.44	2.51
3519	NYSE	DSX	Fri, Mar 15, 2019	2.46	2.52	2.44	2.44
3518	NYSE	DSX	Thu, Mar 14, 2019	2.49	2.53	2.40	2.46
3517	NYSE	DSX	Wed, Mar 13, 2019	2.40	2.51	2.40	2.49
3516	NYSE	DSX	Tue, Mar 12, 2019	2.36	2.41	2.32	2.39
3515	NYSE	DSX	Mon, Mar 11, 2019	2.26	2.38	2.26	2.36
3514	NYSE	DSX	Fri, Mar 8, 2019	2.35	2.36	2.22	2.25
3513	NYSE	DSX	Thu, Mar 7, 2019	2.36	2.39	2.32	2.32
3512	NYSE	DSX	Wed, Mar 6, 2019	2.45	2.46	2.34	2.36
3511	NYSE	DSX	Tue, Mar 5, 2019	2.45	2.49	2.42	2.43
3510	NYSE	DSX	Mon, Mar 4, 2019	2.41	2.50	2.41	2.44
3509	NYSE	DSX	Fri, Mar 1, 2019	2.43	2.45	2.39	2.40
3508	NYSE	DSX	Thu, Feb 28, 2019	2.47	2.51	2.41	2.42
3507	NYSE	DSX	Wed, Feb 27, 2019	2.47	2.58	2.39	2.47
3506	NYSE	DSX	Tue, Feb 26, 2019	2.72	2.75	2.49	2.50
3505	NYSE	DSX	Mon, Feb 25, 2019	2.72	2.80	2.72	2.77
3504	NYSE	DSX	Fri, Feb 22, 2019	2.72	2.79	2.71	2.72
3503	NYSE	DSX	Thu, Feb 21, 2019	2.74	2.80	2.71	2.79
3502	NYSE	DSX	Wed, Feb 20, 2019	2.75	2.80	2.73	2.75
3501	NYSE	DSX	Tue, Feb 19, 2019	2.73	2.81	2.73	2.79
3500	NYSE	DSX	Fri, Feb 15, 2019	2.83	2.83	2.75	2.78
3499	NYSE	DSX	Thu, Feb 14, 2019	2.87	2.90	2.78	2.82
3498	NYSE	DSX	Wed, Feb 13, 2019	2.98	2.98	2.86	2.87
3497	NYSE	DSX	Tue, Feb 12, 2019	2.82	3.01	2.76	2.97
3496	NYSE	DSX	Mon, Feb 11, 2019	2.82	2.82	2.75	2.80
3495	NYSE	DSX	Fri, Feb 8, 2019	2.74	2.82	2.68	2.82
3494	NYSE	DSX	Thu, Feb 7, 2019	2.80	2.85	2.75	2.75
3493	NYSE	DSX	Wed, Feb 6, 2019	2.76	2.87	2.74	2.83
3492	NYSE	DSX	Tue, Feb 5, 2019	2.82	2.84	2.78	2.79
3491	NYSE	DSX	Mon, Feb 4, 2019	2.74	2.78	2.72	2.77
3490	NYSE	DSX	Fri, Feb 1, 2019	2.72	2.76	2.70	2.74
3489	NYSE	DSX	Thu, Jan 31, 2019	2.72	2.81	2.68	2.70
3488	NYSE	DSX	Wed, Jan 30, 2019	2.79	2.82	2.67	2.70
3487	NYSE	DSX	Tue, Jan 29, 2019	2.80	2.81	2.75	2.78
3486	NYSE	DSX	Mon, Jan 28, 2019	2.92	2.96	2.71	2.77
3485	NYSE	DSX	Fri, Jan 25, 2019	2.99	3.04	2.93	2.96
3484	NYSE	DSX	Thu, Jan 24, 2019	2.99	3.01	2.93	2.97
3483	NYSE	DSX	Wed, Jan 23, 2019	3.02	3.05	2.98	3.00
3482	NYSE	DSX	Tue, Jan 22, 2019	3.12	3.12	2.98	3.02
3481	NYSE	DSX	Fri, Jan 18, 2019	3.11	3.22	3.06	3.16
3480	NYSE	DSX	Thu, Jan 17, 2019	2.97	3.11	2.97	3.09
3479	NYSE	DSX	Wed, Jan 16, 2019	2.97	3.04	2.96	2.99
3478	NYSE	DSX	Tue, Jan 15, 2019	3.05	3.05	2.96	2.98
3477	NYSE	DSX	Mon, Jan 14, 2019	3.18	3.18	3.03	3.06
3476	NYSE	DSX	Fri, Jan 11, 2019	3.12	3.16	3.07	3.11
3475	NYSE	DSX	Thu, Jan 10, 2019	3.16	3.24	3.06	3.16
3474	NYSE	DSX	Wed, Jan 9, 2019	3.30	3.30	3.16	3.22
3473	NYSE	DSX	Tue, Jan 8, 2019	3.19	3.31	3.18	3.28
3472	NYSE	DSX	Mon, Jan 7, 2019	3.14	3.28	3.13	3.19
3471	NYSE	DSX	Fri, Jan 4, 2019	3.03	3.16	3.02	3.13
3470	NYSE	DSX	Thu, Jan 3, 2019	2.97	3.03	2.94	3.00
3469	NYSE	DSX	Wed, Jan 2, 2019	2.89	3.03	2.86	2.97
3468	NYSE	DSX	Mon, Dec 31, 2018	2.93	2.96	2.90	2.93
3467	NYSE	DSX	Fri, Dec 28, 2018	2.93	2.99	2.86	2.90
3466	NYSE	DSX	Thu, Dec 27, 2018	2.90	2.94	2.89	2.92
3465	NYSE	DSX	Wed, Dec 26, 2018	2.93	2.97	2.84	2.96
3464	NYSE	DSX	Mon, Dec 24, 2018	2.96	3.02	2.85	2.91
3463	NYSE	DSX	Fri, Dec 21, 2018	3.09	3.09	2.99	3.03
3462	NYSE	DSX	Thu, Dec 20, 2018	2.98	3.11	2.95	3.05
3461	NYSE	DSX	Wed, Dec 19, 2018	3.11	3.16	2.99	3.01
3460	NYSE	DSX	Tue, Dec 18, 2018	3.08	3.19	3.08	3.12
3459	NYSE	DSX	Mon, Dec 17, 2018	3.05	3.12	3.03	3.08
3458	NYSE	DSX	Fri, Dec 14, 2018	3.05	3.08	2.93	2.99
3457	NYSE	DSX	Thu, Dec 13, 2018	3.17	3.17	3.06	3.06
3456	NYSE	DSX	Wed, Dec 12, 2018	3.20	3.20	3.14	3.15
3455	NYSE	DSX	Tue, Dec 11, 2018	3.21	3.24	3.13	3.16
3454	NYSE	DSX	Mon, Dec 10, 2018	3.14	3.22	3.08	3.15
3453	NYSE	DSX	Fri, Dec 7, 2018	3.18	3.23	3.17	3.18
3452	NYSE	DSX	Thu, Dec 6, 2018	3.16	3.25	3.13	3.16
3451	NYSE	DSX	Tue, Dec 4, 2018	3.17	3.28	3.17	3.22
3450	NYSE	DSX	Mon, Dec 3, 2018	3.22	3.28	3.20	3.22
3449	NYSE	DSX	Fri, Nov 30, 2018	3.16	3.22	3.13	3.16
3448	NYSE	DSX	Thu, Nov 29, 2018	3.14	3.24	3.11	3.21
3447	NYSE	DSX	Wed, Nov 28, 2018	3.21	3.28	3.11	3.14
3446	NYSE	DSX	Tue, Nov 27, 2018	3.03	3.27	3.00	3.23
3445	NYSE	DSX	Mon, Nov 26, 2018	3.33	3.39	3.02	3.05
3444	NYSE	DSX	Fri, Nov 23, 2018	2.99	3.18	2.95	3.15
3443	NYSE	DSX	Wed, Nov 21, 2018	2.85	2.93	2.82	2.89
3442	NYSE	DSX	Tue, Nov 20, 2018	2.90	2.99	2.79	2.82
3441	NYSE	DSX	Mon, Nov 19, 2018	3.00	3.00	2.90	2.92
3440	NYSE	DSX	Fri, Nov 16, 2018	2.93	3.05	2.90	3.03
3439	NYSE	DSX	Thu, Nov 15, 2018	2.94	3.04	2.90	2.96
3438	NYSE	DSX	Wed, Nov 14, 2018	3.06	3.08	2.90	2.93
3437	NYSE	DSX	Tue, Nov 13, 2018	3.18	3.22	3.02	3.03
3436	NYSE	DSX	Mon, Nov 12, 2018	3.23	3.26	3.09	3.10
3435	NYSE	DSX	Fri, Nov 9, 2018	3.40	3.40	3.20	3.22
3434	NYSE	DSX	Thu, Nov 8, 2018	3.39	3.49	3.33	3.45
3433	NYSE	DSX	Wed, Nov 7, 2018	3.54	3.54	3.42	3.49
3432	NYSE	DSX	Tue, Nov 6, 2018	3.54	3.59	3.51	3.57
3431	NYSE	DSX	Mon, Nov 5, 2018	3.58	3.59	3.51	3.54
3430	NYSE	DSX	Fri, Nov 2, 2018	3.63	3.63	3.54	3.58
3429	NYSE	DSX	Thu, Nov 1, 2018	3.52	3.68	3.46	3.66
3428	NYSE	DSX	Wed, Oct 31, 2018	3.45	3.55	3.39	3.51
3427	NYSE	DSX	Tue, Oct 30, 2018	3.39	3.47	3.27	3.40
3426	NYSE	DSX	Mon, Oct 29, 2018	3.44	3.57	3.39	3.40
3425	NYSE	DSX	Fri, Oct 26, 2018	3.40	3.46	3.33	3.43
3424	NYSE	DSX	Thu, Oct 25, 2018	3.31	3.45	3.30	3.42
3423	NYSE	DSX	Wed, Oct 24, 2018	3.51	3.53	3.22	3.25
3422	NYSE	DSX	Tue, Oct 23, 2018	3.48	3.59	3.41	3.53
3421	NYSE	DSX	Mon, Oct 22, 2018	3.63	3.76	3.54	3.57
3420	NYSE	DSX	Fri, Oct 19, 2018	3.63	3.67	3.48	3.51
3419	NYSE	DSX	Thu, Oct 18, 2018	3.62	3.67	3.57	3.61
3418	NYSE	DSX	Wed, Oct 17, 2018	3.63	3.66	3.57	3.65
3417	NYSE	DSX	Tue, Oct 16, 2018	3.58	3.66	3.53	3.63
3416	NYSE	DSX	Mon, Oct 15, 2018	3.63	3.65	3.54	3.56
3415	NYSE	DSX	Fri, Oct 12, 2018	3.58	3.74	3.55	3.62
3414	NYSE	DSX	Thu, Oct 11, 2018	3.51	3.59	3.48	3.51
3413	NYSE	DSX	Wed, Oct 10, 2018	3.74	3.75	3.52	3.52
3412	NYSE	DSX	Tue, Oct 9, 2018	3.79	3.87	3.77	3.78
3411	NYSE	DSX	Mon, Oct 8, 2018	3.79	3.84	3.71	3.82
3410	NYSE	DSX	Fri, Oct 5, 2018	3.83	3.85	3.79	3.83
3409	NYSE	DSX	Thu, Oct 4, 2018	3.82	3.98	3.82	3.85
3408	NYSE	DSX	Wed, Oct 3, 2018	3.77	3.84	3.77	3.82
3407	NYSE	DSX	Tue, Oct 2, 2018	3.86	3.91	3.75	3.77
3406	NYSE	DSX	Mon, Oct 1, 2018	3.82	3.93	3.82	3.84
3405	NYSE	DSX	Fri, Sep 28, 2018	3.63	3.81	3.63	3.79
3404	NYSE	DSX	Thu, Sep 27, 2018	3.62	3.66	3.62	3.63
3403	NYSE	DSX	Wed, Sep 26, 2018	3.62	3.78	3.58	3.59
3402	NYSE	DSX	Tue, Sep 25, 2018	3.58	3.64	3.56	3.62
3401	NYSE	DSX	Mon, Sep 24, 2018	3.64	3.68	3.55	3.59
3400	NYSE	DSX	Fri, Sep 21, 2018	3.62	3.70	3.61	3.62
3399	NYSE	DSX	Thu, Sep 20, 2018	3.64	3.64	3.54	3.60
3398	NYSE	DSX	Wed, Sep 19, 2018	3.58	3.63	3.53	3.57
3397	NYSE	DSX	Tue, Sep 18, 2018	3.55	3.61	3.54	3.59
3396	NYSE	DSX	Mon, Sep 17, 2018	3.76	3.76	3.50	3.52
3395	NYSE	DSX	Fri, Sep 14, 2018	3.59	3.64	3.50	3.62
3394	NYSE	DSX	Thu, Sep 13, 2018	3.51	3.55	3.50	3.55
3393	NYSE	DSX	Wed, Sep 12, 2018	3.59	3.59	3.49	3.50
3392	NYSE	DSX	Tue, Sep 11, 2018	3.51	3.59	3.51	3.53
3391	NYSE	DSX	Mon, Sep 10, 2018	3.62	3.64	3.55	3.56
3390	NYSE	DSX	Fri, Sep 7, 2018	3.60	3.66	3.59	3.60
3389	NYSE	DSX	Thu, Sep 6, 2018	3.74	3.74	3.59	3.62
3388	NYSE	DSX	Wed, Sep 5, 2018	3.83	3.85	3.71	3.73
3387	NYSE	DSX	Tue, Sep 4, 2018	3.93	3.93	3.82	3.85
3386	NYSE	DSX	Fri, Aug 31, 2018	3.95	3.95	3.91	3.92
3385	NYSE	DSX	Thu, Aug 30, 2018	4.07	4.08	3.94	3.97
3384	NYSE	DSX	Wed, Aug 29, 2018	4.02	4.06	3.98	4.03
3383	NYSE	DSX	Tue, Aug 28, 2018	3.96	4.08	3.96	3.98
3382	NYSE	DSX	Mon, Aug 27, 2018	3.97	3.99	3.91	3.95
3381	NYSE	DSX	Fri, Aug 24, 2018	3.93	4.01	3.93	3.96
3380	NYSE	DSX	Thu, Aug 23, 2018	4.00	4.08	3.91	3.93
3379	NYSE	DSX	Wed, Aug 22, 2018	3.91	4.03	3.89	4.00
3378	NYSE	DSX	Tue, Aug 21, 2018	3.76	3.90	3.76	3.83
3377	NYSE	DSX	Mon, Aug 20, 2018	3.72	3.86	3.72	3.81
3376	NYSE	DSX	Fri, Aug 17, 2018	3.74	3.79	3.66	3.76
3375	NYSE	DSX	Thu, Aug 16, 2018	3.70	3.87	3.69	3.74
3374	NYSE	DSX	Wed, Aug 15, 2018	3.77	3.79	3.67	3.70
3373	NYSE	DSX	Tue, Aug 14, 2018	3.75	3.85	3.74	3.81
3372	NYSE	DSX	Mon, Aug 13, 2018	3.89	3.94	3.69	3.75
3371	NYSE	DSX	Fri, Aug 10, 2018	3.81	3.97	3.81	3.86
3370	NYSE	DSX	Thu, Aug 9, 2018	3.84	3.86	3.76	3.82
3369	NYSE	DSX	Wed, Aug 8, 2018	3.82	3.87	3.81	3.85
3368	NYSE	DSX	Tue, Aug 7, 2018	4.06	4.06	3.78	3.81
3367	NYSE	DSX	Mon, Aug 6, 2018	3.98	4.03	3.95	4.00
3366	NYSE	DSX	Fri, Aug 3, 2018	4.05	4.06	3.95	3.99
3365	NYSE	DSX	Thu, Aug 2, 2018	4.00	4.12	4.00	4.07
3364	NYSE	DSX	Wed, Aug 1, 2018	4.09	4.10	4.01	4.06
3363	NYSE	DSX	Tue, Jul 31, 2018	4.08	4.15	4.07	4.14
3362	NYSE	DSX	Mon, Jul 30, 2018	4.16	4.18	4.02	4.04
3361	NYSE	DSX	Fri, Jul 27, 2018	4.10	4.20	4.07	4.12
3360	NYSE	DSX	Thu, Jul 26, 2018	4.39	4.39	4.01	4.03
3359	NYSE	DSX	Wed, Jul 25, 2018	4.14	4.27	4.09	4.25
3358	NYSE	DSX	Tue, Jul 24, 2018	4.10	4.22	4.09	4.17
3357	NYSE	DSX	Mon, Jul 23, 2018	4.03	4.11	3.99	4.06
3356	NYSE	DSX	Fri, Jul 20, 2018	4.20	4.20	4.03	4.03
3355	NYSE	DSX	Thu, Jul 19, 2018	4.25	4.25	4.16	4.19
3354	NYSE	DSX	Wed, Jul 18, 2018	4.19	4.25	4.10	4.25
3353	NYSE	DSX	Tue, Jul 17, 2018	4.08	4.19	4.07	4.15
3352	NYSE	DSX	Mon, Jul 16, 2018	4.28	4.37	4.04	4.08
3351	NYSE	DSX	Fri, Jul 13, 2018	4.25	4.34	4.25	4.27
3350	NYSE	DSX	Thu, Jul 12, 2018	4.39	4.40	4.25	4.26
3349	NYSE	DSX	Wed, Jul 11, 2018	4.35	4.42	4.35	4.37
3348	NYSE	DSX	Tue, Jul 10, 2018	4.56	4.58	4.39	4.43
3347	NYSE	DSX	Mon, Jul 9, 2018	4.61	4.62	4.50	4.56
3346	NYSE	DSX	Fri, Jul 6, 2018	4.51	4.63	4.48	4.60
3345	NYSE	DSX	Thu, Jul 5, 2018	4.57	4.57	4.48	4.51
3344	NYSE	DSX	Tue, Jul 3, 2018	4.51	4.60	4.34	4.52
3343	NYSE	DSX	Mon, Jul 2, 2018	4.42	4.50	4.41	4.46
3342	NYSE	DSX	Fri, Jun 29, 2018	4.42	4.47	4.34	4.43
3341	NYSE	DSX	Thu, Jun 28, 2018	4.58	4.61	4.41	4.47
3340	NYSE	DSX	Wed, Jun 27, 2018	4.61	4.72	4.56	4.59
3339	NYSE	DSX	Tue, Jun 26, 2018	4.49	4.64	4.48	4.62
3338	NYSE	DSX	Mon, Jun 25, 2018	4.66	4.66	4.46	4.53
3337	NYSE	DSX	Fri, Jun 22, 2018	4.46	4.75	4.42	4.69
3336	NYSE	DSX	Thu, Jun 21, 2018	4.43	4.46	4.38	4.43
3335	NYSE	DSX	Wed, Jun 20, 2018	4.51	4.51	4.39	4.43
3334	NYSE	DSX	Tue, Jun 19, 2018	4.37	4.54	4.33	4.51
3333	NYSE	DSX	Mon, Jun 18, 2018	4.34	4.49	4.31	4.48
3332	NYSE	DSX	Fri, Jun 15, 2018	4.47	4.47	4.32	4.34
3331	NYSE	DSX	Thu, Jun 14, 2018	4.31	4.45	4.24	4.44
3330	NYSE	DSX	Wed, Jun 13, 2018	4.28	4.31	4.21	4.29
3329	NYSE	DSX	Tue, Jun 12, 2018	4.27	4.30	4.19	4.26
3328	NYSE	DSX	Mon, Jun 11, 2018	4.21	4.31	4.20	4.30
3327	NYSE	DSX	Fri, Jun 8, 2018	4.31	4.32	4.17	4.20
3326	NYSE	DSX	Thu, Jun 7, 2018	4.39	4.39	4.27	4.31
3325	NYSE	DSX	Wed, Jun 6, 2018	4.39	4.72	4.37	4.38
3324	NYSE	DSX	Tue, Jun 5, 2018	4.24	4.38	4.24	4.37
3323	NYSE	DSX	Mon, Jun 4, 2018	4.11	4.23	4.08	4.23
3322	NYSE	DSX	Fri, Jun 1, 2018	4.11	4.35	4.06	4.09
3321	NYSE	DSX	Thu, May 31, 2018	4.06	4.07	3.96	4.04
3320	NYSE	DSX	Wed, May 30, 2018	3.90	4.08	3.86	4.06
3319	NYSE	DSX	Tue, May 29, 2018	3.85	3.94	3.82	3.90
3318	NYSE	DSX	Fri, May 25, 2018	3.89	3.89	3.76	3.88
3317	NYSE	DSX	Thu, May 24, 2018	4.00	4.02	3.87	3.90
3316	NYSE	DSX	Wed, May 23, 2018	4.01	4.05	3.95	4.00
3315	NYSE	DSX	Tue, May 22, 2018	3.95	4.09	3.90	4.01
3314	NYSE	DSX	Mon, May 21, 2018	3.81	3.96	3.81	3.93
3313	NYSE	DSX	Fri, May 18, 2018	3.97	3.98	3.79	3.81
3312	NYSE	DSX	Thu, May 17, 2018	4.03	4.08	3.94	3.97
3311	NYSE	DSX	Wed, May 16, 2018	4.04	4.04	3.89	4.03
3310	NYSE	DSX	Tue, May 15, 2018	4.04	4.08	4.00	4.04
3309	NYSE	DSX	Mon, May 14, 2018	4.06	4.18	3.97	4.07
3308	NYSE	DSX	Fri, May 11, 2018	3.74	4.04	3.74	4.01
3307	NYSE	DSX	Thu, May 10, 2018	3.73	3.79	3.55	3.72
3306	NYSE	DSX	Wed, May 9, 2018	3.56	3.68	3.54	3.67
3305	NYSE	DSX	Tue, May 8, 2018	3.51	3.57	3.50	3.54
3304	NYSE	DSX	Mon, May 7, 2018	3.42	3.65	3.42	3.54
3303	NYSE	DSX	Fri, May 4, 2018	3.44	3.48	3.36	3.40
3302	NYSE	DSX	Thu, May 3, 2018	3.40	3.46	3.36	3.43
3301	NYSE	DSX	Wed, May 2, 2018	3.37	3.47	3.34	3.39
3300	NYSE	DSX	Tue, May 1, 2018	3.28	3.34	3.28	3.31
3299	NYSE	DSX	Mon, Apr 30, 2018	3.35	3.35	3.29	3.30
3298	NYSE	DSX	Fri, Apr 27, 2018	3.37	3.42	3.30	3.31
3297	NYSE	DSX	Thu, Apr 26, 2018	3.32	3.39	3.28	3.36
3296	NYSE	DSX	Wed, Apr 25, 2018	3.26	3.31	3.22	3.30
3295	NYSE	DSX	Tue, Apr 24, 2018	3.47	3.48	3.22	3.27
3294	NYSE	DSX	Mon, Apr 23, 2018	3.48	3.48	3.38	3.39
3293	NYSE	DSX	Fri, Apr 20, 2018	3.34	3.48	3.33	3.44
3292	NYSE	DSX	Thu, Apr 19, 2018	3.29	3.36	3.28	3.31
3291	NYSE	DSX	Wed, Apr 18, 2018	3.28	3.38	3.24	3.28
3290	NYSE	DSX	Tue, Apr 17, 2018	3.29	3.29	3.22	3.26
3289	NYSE	DSX	Mon, Apr 16, 2018	3.27	3.31	3.21	3.29
3288	NYSE	DSX	Fri, Apr 13, 2018	3.19	3.28	3.15	3.26
3287	NYSE	DSX	Thu, Apr 12, 2018	3.26	3.33	3.19	3.20
3286	NYSE	DSX	Wed, Apr 11, 2018	3.25	3.34	3.21	3.24
3285	NYSE	DSX	Tue, Apr 10, 2018	3.13	3.28	3.13	3.21
3284	NYSE	DSX	Mon, Apr 9, 2018	3.13	3.17	3.07	3.07
3283	NYSE	DSX	Fri, Apr 6, 2018	3.21	3.21	3.10	3.13
3282	NYSE	DSX	Thu, Apr 5, 2018	3.14	3.29	3.14	3.22
3281	NYSE	DSX	Wed, Apr 4, 2018	3.18	3.18	3.06	3.13
3280	NYSE	DSX	Tue, Apr 3, 2018	3.23	3.23	2.96	3.20
3279	NYSE	DSX	Mon, Apr 2, 2018	3.35	3.40	3.17	3.20
3278	NYSE	DSX	Thu, Mar 29, 2018	3.35	3.39	3.30	3.37
3277	NYSE	DSX	Wed, Mar 28, 2018	3.29	3.30	3.21	3.24
3276	NYSE	DSX	Tue, Mar 27, 2018	3.24	3.33	3.22	3.24
3275	NYSE	DSX	Mon, Mar 26, 2018	3.28	3.29	3.14	3.25
3274	NYSE	DSX	Fri, Mar 23, 2018	3.34	3.37	3.19	3.20
3273	NYSE	DSX	Thu, Mar 22, 2018	3.40	3.44	3.33	3.34
3272	NYSE	DSX	Wed, Mar 21, 2018	3.36	3.53	3.34	3.45
3271	NYSE	DSX	Tue, Mar 20, 2018	3.41	3.47	3.37	3.37
3270	NYSE	DSX	Mon, Mar 19, 2018	3.49	3.52	3.36	3.40
3269	NYSE	DSX	Fri, Mar 16, 2018	3.38	3.55	3.36	3.51
3268	NYSE	DSX	Thu, Mar 15, 2018	3.45	3.46	3.36	3.39
3267	NYSE	DSX	Wed, Mar 14, 2018	3.42	3.48	3.38	3.44
3266	NYSE	DSX	Tue, Mar 13, 2018	3.46	3.49	3.38	3.42
3265	NYSE	DSX	Mon, Mar 12, 2018	3.44	3.54	3.43	3.47
3264	NYSE	DSX	Fri, Mar 9, 2018	3.47	3.49	3.41	3.44
3263	NYSE	DSX	Thu, Mar 8, 2018	3.46	3.49	3.40	3.45
3262	NYSE	DSX	Wed, Mar 7, 2018	3.57	3.58	3.39	3.40
3261	NYSE	DSX	Tue, Mar 6, 2018	3.54	3.64	3.54	3.58
3260	NYSE	DSX	Mon, Mar 5, 2018	3.45	3.55	3.43	3.51
3259	NYSE	DSX	Fri, Mar 2, 2018	3.37	3.47	3.34	3.45
3258	NYSE	DSX	Thu, Mar 1, 2018	3.52	3.54	3.33	3.40
3257	NYSE	DSX	Wed, Feb 28, 2018	3.61	3.64	3.51	3.53
3256	NYSE	DSX	Tue, Feb 27, 2018	3.58	3.67	3.57	3.58
3255	NYSE	DSX	Mon, Feb 26, 2018	3.37	3.58	3.37	3.57
3254	NYSE	DSX	Fri, Feb 23, 2018	3.50	3.50	3.34	3.36
3253	NYSE	DSX	Thu, Feb 22, 2018	3.47	3.60	3.42	3.50
3252	NYSE	DSX	Wed, Feb 21, 2018	3.45	3.56	3.43	3.51
3251	NYSE	DSX	Tue, Feb 20, 2018	3.49	3.57	3.42	3.46
3250	NYSE	DSX	Fri, Feb 16, 2018	3.58	3.62	3.46	3.49
3249	NYSE	DSX	Thu, Feb 15, 2018	3.56	3.63	3.48	3.62
3248	NYSE	DSX	Wed, Feb 14, 2018	3.34	3.52	3.33	3.49
3247	NYSE	DSX	Tue, Feb 13, 2018	3.33	3.40	3.28	3.38
3246	NYSE	DSX	Mon, Feb 12, 2018	3.34	3.46	3.25	3.33
3245	NYSE	DSX	Fri, Feb 9, 2018	3.16	3.35	3.13	3.32
3244	NYSE	DSX	Thu, Feb 8, 2018	3.18	3.22	3.12	3.13
3243	NYSE	DSX	Wed, Feb 7, 2018	3.14	3.28	2.82	3.19
3242	NYSE	DSX	Tue, Feb 6, 2018	3.05	3.29	3.03	3.15
3241	NYSE	DSX	Mon, Feb 5, 2018	3.20	3.26	3.07	3.08
3240	NYSE	DSX	Fri, Feb 2, 2018	3.37	3.39	3.04	3.20
3239	NYSE	DSX	Thu, Feb 1, 2018	3.48	3.53	3.39	3.42
3238	NYSE	DSX	Wed, Jan 31, 2018	3.53	3.59	3.39	3.50
3237	NYSE	DSX	Tue, Jan 30, 2018	3.59	3.59	3.49	3.51
3236	NYSE	DSX	Mon, Jan 29, 2018	3.59	3.61	3.54	3.55
3235	NYSE	DSX	Fri, Jan 26, 2018	3.59	3.63	3.57	3.59
3234	NYSE	DSX	Thu, Jan 25, 2018	3.64	3.71	3.58	3.59
3233	NYSE	DSX	Wed, Jan 24, 2018	3.73	3.75	3.63	3.64
3232	NYSE	DSX	Tue, Jan 23, 2018	3.77	3.82	3.69	3.70
3231	NYSE	DSX	Mon, Jan 22, 2018	3.70	3.82	3.69	3.79
3230	NYSE	DSX	Fri, Jan 19, 2018	3.69	3.73	3.61	3.68
3229	NYSE	DSX	Thu, Jan 18, 2018	3.73	3.78	3.67	3.68
3228	NYSE	DSX	Wed, Jan 17, 2018	3.86	3.92	3.55	3.74
3227	NYSE	DSX	Tue, Jan 16, 2018	4.07	4.16	3.87	3.97
3226	NYSE	DSX	Fri, Jan 12, 2018	4.01	4.14	3.98	4.07
3225	NYSE	DSX	Thu, Jan 11, 2018	3.97	4.04	3.88	3.97
3224	NYSE	DSX	Wed, Jan 10, 2018	4.11	4.23	3.90	3.95
3223	NYSE	DSX	Tue, Jan 9, 2018	4.14	4.27	4.11	4.14
3222	NYSE	DSX	Mon, Jan 8, 2018	3.94	3.99	3.87	3.94
3221	NYSE	DSX	Fri, Jan 5, 2018	4.07	4.13	3.84	3.94
3220	NYSE	DSX	Thu, Jan 4, 2018	3.92	4.10	3.90	4.05
3219	NYSE	DSX	Wed, Jan 3, 2018	3.85	3.92	3.82	3.88
3218	NYSE	DSX	Tue, Jan 2, 2018	3.74	3.88	3.73	3.86
3217	NYSE	DSX	Fri, Dec 29, 2017	3.74	3.82	3.73	3.74
3216	NYSE	DSX	Thu, Dec 28, 2017	3.74	3.75	3.67	3.74
3215	NYSE	DSX	Wed, Dec 27, 2017	3.68	3.86	3.66	3.73
3214	NYSE	DSX	Tue, Dec 26, 2017	3.73	3.75	3.65	3.66
3213	NYSE	DSX	Fri, Dec 22, 2017	3.84	3.84	3.72	3.74
3212	NYSE	DSX	Thu, Dec 21, 2017	3.74	3.83	3.74	3.78
3211	NYSE	DSX	Wed, Dec 20, 2017	3.78	3.81	3.73	3.75
3210	NYSE	DSX	Tue, Dec 19, 2017	3.78	3.94	3.74	3.78
3209	NYSE	DSX	Mon, Dec 18, 2017	3.81	3.84	3.74	3.76
3208	NYSE	DSX	Fri, Dec 15, 2017	3.75	3.83	3.73	3.78
3207	NYSE	DSX	Thu, Dec 14, 2017	3.74	3.81	3.71	3.74
3206	NYSE	DSX	Wed, Dec 13, 2017	3.81	3.83	3.73	3.74
3205	NYSE	DSX	Tue, Dec 12, 2017	3.82	3.91	3.77	3.81
3204	NYSE	DSX	Mon, Dec 11, 2017	3.67	3.84	3.62	3.79
3203	NYSE	DSX	Fri, Dec 8, 2017	3.63	3.73	3.62	3.63
3202	NYSE	DSX	Thu, Dec 7, 2017	3.62	3.70	3.60	3.62
3201	NYSE	DSX	Wed, Dec 6, 2017	3.66	3.71	3.59	3.63
3200	NYSE	DSX	Tue, Dec 5, 2017	3.76	3.83	3.66	3.66
3199	NYSE	DSX	Mon, Dec 4, 2017	3.76	3.87	3.74	3.74
3198	NYSE	DSX	Fri, Dec 1, 2017	3.70	3.85	3.65	3.72
3197	NYSE	DSX	Thu, Nov 30, 2017	3.64	3.71	3.62	3.70
3196	NYSE	DSX	Wed, Nov 29, 2017	3.62	3.66	3.61	3.62
3195	NYSE	DSX	Tue, Nov 28, 2017	3.66	3.72	3.60	3.62
3194	NYSE	DSX	Mon, Nov 27, 2017	3.62	3.68	3.61	3.62
3193	NYSE	DSX	Fri, Nov 24, 2017	3.64	3.70	3.57	3.66
3192	NYSE	DSX	Wed, Nov 22, 2017	3.61	3.63	3.55	3.58
3191	NYSE	DSX	Tue, Nov 21, 2017	3.67	3.74	3.54	3.54
3190	NYSE	DSX	Mon, Nov 20, 2017	3.68	3.70	3.57	3.59
3189	NYSE	DSX	Fri, Nov 17, 2017	3.67	3.74	3.62	3.71
3188	NYSE	DSX	Thu, Nov 16, 2017	3.63	3.69	3.57	3.61
3187	NYSE	DSX	Wed, Nov 15, 2017	3.63	3.72	3.60	3.62
3186	NYSE	DSX	Tue, Nov 14, 2017	3.84	3.87	3.67	3.70
3185	NYSE	DSX	Mon, Nov 13, 2017	3.93	4.02	3.87	3.87
3184	NYSE	DSX	Fri, Nov 10, 2017	4.02	4.16	3.95	4.00
3183	NYSE	DSX	Thu, Nov 9, 2017	4.01	4.23	4.01	4.04
3182	NYSE	DSX	Wed, Nov 8, 2017	4.02	4.18	3.96	4.09
3181	NYSE	DSX	Tue, Nov 7, 2017	4.23	4.28	3.91	4.06
3180	NYSE	DSX	Mon, Nov 6, 2017	3.69	4.24	3.65	4.20
3179	NYSE	DSX	Fri, Nov 3, 2017	3.64	3.68	3.54	3.62
3178	NYSE	DSX	Thu, Nov 2, 2017	3.66	3.70	3.62	3.64
3177	NYSE	DSX	Wed, Nov 1, 2017	3.72	3.80	3.63	3.67
3176	NYSE	DSX	Tue, Oct 31, 2017	3.64	3.74	3.62	3.72
3175	NYSE	DSX	Mon, Oct 30, 2017	3.70	3.74	3.60	3.64
3174	NYSE	DSX	Fri, Oct 27, 2017	3.67	3.74	3.67	3.67
3173	NYSE	DSX	Thu, Oct 26, 2017	3.71	3.74	3.62	3.65
3172	NYSE	DSX	Wed, Oct 25, 2017	3.75	3.79	3.66	3.72
3171	NYSE	DSX	Tue, Oct 24, 2017	3.74	3.91	3.74	3.75
3170	NYSE	DSX	Mon, Oct 23, 2017	3.79	3.89	3.74	3.74
3169	NYSE	DSX	Fri, Oct 20, 2017	3.74	3.80	3.68	3.74
3168	NYSE	DSX	Thu, Oct 19, 2017	3.72	3.74	3.56	3.66
3167	NYSE	DSX	Wed, Oct 18, 2017	3.70	3.75	3.66	3.72
3166	NYSE	DSX	Tue, Oct 17, 2017	3.74	3.80	3.67	3.68
3165	NYSE	DSX	Mon, Oct 16, 2017	3.70	3.78	3.66	3.71
3164	NYSE	DSX	Fri, Oct 13, 2017	3.72	3.75	3.66	3.68
3163	NYSE	DSX	Thu, Oct 12, 2017	3.68	3.78	3.66	3.68
3162	NYSE	DSX	Wed, Oct 11, 2017	3.69	3.75	3.66	3.68
3161	NYSE	DSX	Tue, Oct 10, 2017	3.73	3.85	3.68	3.68
3160	NYSE	DSX	Mon, Oct 9, 2017	3.74	3.94	3.66	3.74
3159	NYSE	DSX	Fri, Oct 6, 2017	3.74	3.89	3.68	3.80
3158	NYSE	DSX	Thu, Oct 5, 2017	3.70	3.81	3.68	3.74
3157	NYSE	DSX	Wed, Oct 4, 2017	3.66	3.72	3.55	3.70
3156	NYSE	DSX	Tue, Oct 3, 2017	3.40	3.74	3.34	3.74
3155	NYSE	DSX	Mon, Oct 2, 2017	3.38	3.50	3.31	3.37
3154	NYSE	DSX	Fri, Sep 29, 2017	3.36	3.45	3.32	3.34
3153	NYSE	DSX	Thu, Sep 28, 2017	3.50	3.54	3.42	3.43
3152	NYSE	DSX	Wed, Sep 27, 2017	3.61	3.61	3.49	3.50
3151	NYSE	DSX	Tue, Sep 26, 2017	3.65	3.65	3.51	3.57
3150	NYSE	DSX	Mon, Sep 25, 2017	3.71	3.74	3.61	3.66
3149	NYSE	DSX	Fri, Sep 22, 2017	3.66	3.77	3.66	3.73
3148	NYSE	DSX	Thu, Sep 21, 2017	3.76	3.86	3.64	3.65
3147	NYSE	DSX	Wed, Sep 20, 2017	3.70	3.92	3.64	3.76
3146	NYSE	DSX	Tue, Sep 19, 2017	3.71	3.72	3.61	3.65
3145	NYSE	DSX	Mon, Sep 18, 2017	3.71	3.81	3.67	3.73
3144	NYSE	DSX	Fri, Sep 15, 2017	3.65	3.74	3.64	3.72
3143	NYSE	DSX	Thu, Sep 14, 2017	3.61	3.67	3.58	3.66
3142	NYSE	DSX	Wed, Sep 13, 2017	3.62	3.67	3.55	3.61
3141	NYSE	DSX	Tue, Sep 12, 2017	3.74	3.74	3.59	3.62
3140	NYSE	DSX	Mon, Sep 11, 2017	3.70	3.85	3.63	3.69
3139	NYSE	DSX	Fri, Sep 8, 2017	3.66	3.72	3.50	3.70
3138	NYSE	DSX	Thu, Sep 7, 2017	3.57	3.64	3.51	3.59
3137	NYSE	DSX	Wed, Sep 6, 2017	3.68	3.72	3.56	3.60
3136	NYSE	DSX	Tue, Sep 5, 2017	3.74	3.74	3.56	3.59
3135	NYSE	DSX	Fri, Sep 1, 2017	3.66	3.75	3.64	3.74
3134	NYSE	DSX	Thu, Aug 31, 2017	3.68	3.73	3.65	3.65
3133	NYSE	DSX	Wed, Aug 30, 2017	3.79	3.86	3.63	3.63
3132	NYSE	DSX	Tue, Aug 29, 2017	3.82	3.89	3.76	3.81
3131	NYSE	DSX	Mon, Aug 28, 2017	3.97	3.98	3.73	3.89
3130	NYSE	DSX	Fri, Aug 25, 2017	3.61	3.92	3.61	3.91
3129	NYSE	DSX	Thu, Aug 24, 2017	3.64	3.70	3.56	3.56
3128	NYSE	DSX	Wed, Aug 23, 2017	3.62	3.66	3.60	3.61
3127	NYSE	DSX	Tue, Aug 22, 2017	3.57	3.67	3.55	3.62
3126	NYSE	DSX	Mon, Aug 21, 2017	3.67	3.69	3.50	3.53
3125	NYSE	DSX	Fri, Aug 18, 2017	3.66	3.73	3.60	3.65
3124	NYSE	DSX	Thu, Aug 17, 2017	3.71	3.80	3.62	3.64
3123	NYSE	DSX	Wed, Aug 16, 2017	3.65	3.83	3.65	3.72
3122	NYSE	DSX	Tue, Aug 15, 2017	3.74	3.74	3.52	3.57
3121	NYSE	DSX	Mon, Aug 14, 2017	3.69	3.84	3.68	3.77
3120	NYSE	DSX	Fri, Aug 11, 2017	3.62	3.75	3.52	3.68
3119	NYSE	DSX	Thu, Aug 10, 2017	3.73	3.81	3.62	3.69
3118	NYSE	DSX	Wed, Aug 9, 2017	3.76	3.79	3.69	3.73
3117	NYSE	DSX	Tue, Aug 8, 2017	3.73	3.84	3.65	3.81
3116	NYSE	DSX	Mon, Aug 7, 2017	3.70	3.84	3.67	3.76
3115	NYSE	DSX	Fri, Aug 4, 2017	3.62	3.77	3.62	3.64
3114	NYSE	DSX	Thu, Aug 3, 2017	3.67	3.76	3.54	3.58
3113	NYSE	DSX	Wed, Aug 2, 2017	3.59	3.76	3.58	3.67
3112	NYSE	DSX	Tue, Aug 1, 2017	3.59	3.64	3.56	3.59
3111	NYSE	DSX	Mon, Jul 31, 2017	3.55	3.62	3.51	3.56
3110	NYSE	DSX	Fri, Jul 28, 2017	3.51	3.65	3.48	3.55
3109	NYSE	DSX	Thu, Jul 27, 2017	3.57	3.57	3.46	3.51
3108	NYSE	DSX	Wed, Jul 26, 2017	3.58	3.62	3.44	3.55
3107	NYSE	DSX	Tue, Jul 25, 2017	3.62	3.73	3.60	3.70
3106	NYSE	DSX	Mon, Jul 24, 2017	3.62	3.64	3.55	3.58
3105	NYSE	DSX	Fri, Jul 21, 2017	3.61	3.66	3.55	3.62
3104	NYSE	DSX	Thu, Jul 20, 2017	3.82	3.83	3.56	3.61
3103	NYSE	DSX	Wed, Jul 19, 2017	3.71	3.85	3.62	3.78
3102	NYSE	DSX	Tue, Jul 18, 2017	3.91	3.94	3.69	3.72
3101	NYSE	DSX	Mon, Jul 17, 2017	3.74	3.97	3.73	3.88
3100	NYSE	DSX	Fri, Jul 14, 2017	3.97	3.97	3.64	3.74
3099	NYSE	DSX	Thu, Jul 13, 2017	3.87	4.04	3.79	3.92
3098	NYSE	DSX	Wed, Jul 12, 2017	3.72	3.87	3.70	3.86
3097	NYSE	DSX	Tue, Jul 11, 2017	3.61	3.73	3.51	3.64
3096	NYSE	DSX	Mon, Jul 10, 2017	3.51	3.59	3.48	3.53
3095	NYSE	DSX	Fri, Jul 7, 2017	3.54	3.56	3.46	3.51
3094	NYSE	DSX	Thu, Jul 6, 2017	3.70	3.73	3.51	3.58
3093	NYSE	DSX	Wed, Jul 5, 2017	3.83	3.83	3.54	3.70
3092	NYSE	DSX	Mon, Jul 3, 2017	3.74	3.85	3.73	3.80
3091	NYSE	DSX	Fri, Jun 30, 2017	3.67	3.74	3.61	3.74
3090	NYSE	DSX	Thu, Jun 29, 2017	3.65	3.68	3.59	3.64
3089	NYSE	DSX	Wed, Jun 28, 2017	3.62	3.72	3.58	3.61
3088	NYSE	DSX	Tue, Jun 27, 2017	3.61	3.83	3.59	3.59
3087	NYSE	DSX	Mon, Jun 26, 2017	3.61	3.66	3.50	3.57
3086	NYSE	DSX	Fri, Jun 23, 2017	3.46	3.61	3.43	3.60
3085	NYSE	DSX	Thu, Jun 22, 2017	3.38	3.51	3.38	3.44
3084	NYSE	DSX	Wed, Jun 21, 2017	3.41	3.48	3.31	3.38
3083	NYSE	DSX	Tue, Jun 20, 2017	3.39	3.41	3.33	3.37
3082	NYSE	DSX	Mon, Jun 19, 2017	3.38	3.42	3.33	3.39
3081	NYSE	DSX	Fri, Jun 16, 2017	3.24	3.40	3.24	3.39
3080	NYSE	DSX	Thu, Jun 15, 2017	3.49	3.49	3.21	3.22
3079	NYSE	DSX	Wed, Jun 14, 2017	3.64	3.65	3.51	3.53
3078	NYSE	DSX	Tue, Jun 13, 2017	3.62	3.70	3.47	3.67
3077	NYSE	DSX	Mon, Jun 12, 2017	3.70	3.77	3.60	3.62
3076	NYSE	DSX	Fri, Jun 9, 2017	3.60	3.79	3.58	3.67
3075	NYSE	DSX	Thu, Jun 8, 2017	3.40	3.56	3.39	3.55
3074	NYSE	DSX	Wed, Jun 7, 2017	3.50	3.58	3.38	3.40
3073	NYSE	DSX	Tue, Jun 6, 2017	3.39	3.51	3.35	3.50
3072	NYSE	DSX	Mon, Jun 5, 2017	3.39	3.60	3.38	3.43
3071	NYSE	DSX	Fri, Jun 2, 2017	3.54	3.58	3.35	3.43
3070	NYSE	DSX	Thu, Jun 1, 2017	3.51	3.60	3.47	3.55
3069	NYSE	DSX	Wed, May 31, 2017	3.51	3.51	3.39	3.50
3068	NYSE	DSX	Tue, May 30, 2017	3.66	3.69	3.55	3.56
3067	NYSE	DSX	Fri, May 26, 2017	3.59	3.82	3.56	3.65
3066	NYSE	DSX	Thu, May 25, 2017	3.67	3.68	3.53	3.60
3065	NYSE	DSX	Wed, May 24, 2017	4.00	4.00	3.60	3.65
3064	NYSE	DSX	Tue, May 23, 2017	3.56	3.73	3.35	3.68
3063	NYSE	DSX	Mon, May 22, 2017	3.47	3.50	3.38	3.40
3062	NYSE	DSX	Fri, May 19, 2017	3.38	3.45	3.32	3.43
3061	NYSE	DSX	Thu, May 18, 2017	3.25	3.37	3.23	3.31
3060	NYSE	DSX	Wed, May 17, 2017	3.27	3.35	3.20	3.25
3059	NYSE	DSX	Tue, May 16, 2017	3.35	3.38	3.17	3.28
3058	NYSE	DSX	Mon, May 15, 2017	3.51	3.57	3.28	3.33
3057	NYSE	DSX	Fri, May 12, 2017	3.37	3.51	3.37	3.50
3056	NYSE	DSX	Thu, May 11, 2017	3.54	3.54	3.36	3.39
3055	NYSE	DSX	Wed, May 10, 2017	3.51	3.68	3.50	3.53
3054	NYSE	DSX	Tue, May 9, 2017	3.66	3.71	3.50	3.51
3053	NYSE	DSX	Mon, May 8, 2017	3.59	3.73	3.57	3.66
3052	NYSE	DSX	Fri, May 5, 2017	3.50	3.68	3.42	3.54
3051	NYSE	DSX	Thu, May 4, 2017	3.73	3.73	3.49	3.51
3050	NYSE	DSX	Wed, May 3, 2017	3.69	3.72	3.52	3.68
3049	NYSE	DSX	Tue, May 2, 2017	3.70	3.74	3.65	3.73
3048	NYSE	DSX	Mon, May 1, 2017	3.68	3.77	3.62	3.72
3047	NYSE	DSX	Fri, Apr 28, 2017	3.91	3.95	3.66	3.67
3046	NYSE	DSX	Thu, Apr 27, 2017	3.86	3.91	3.73	3.90
3045	NYSE	DSX	Wed, Apr 26, 2017	3.82	4.01	3.65	3.85
3044	NYSE	DSX	Tue, Apr 25, 2017	3.91	3.96	3.76	3.81
3043	NYSE	DSX	Mon, Apr 24, 2017	4.01	4.05	3.76	3.91
3042	NYSE	DSX	Fri, Apr 21, 2017	4.01	4.39	3.92	3.95
3041	NYSE	DSX	Thu, Apr 20, 2017	4.09	4.10	3.79	3.84
3040	NYSE	DSX	Wed, Apr 19, 2017	4.43	4.53	4.10	4.16
3039	NYSE	DSX	Tue, Apr 18, 2017	5.09	5.09	4.63	4.70
3038	NYSE	DSX	Mon, Apr 17, 2017	5.06	5.14	4.83	5.14
3037	NYSE	DSX	Thu, Apr 13, 2017	5.41	5.52	5.01	5.05
3036	NYSE	DSX	Wed, Apr 12, 2017	5.48	5.57	5.34	5.46
3035	NYSE	DSX	Tue, Apr 11, 2017	5.55	5.61	5.46	5.48
3034	NYSE	DSX	Mon, Apr 10, 2017	5.48	5.67	5.38	5.55
3033	NYSE	DSX	Fri, Apr 7, 2017	5.38	5.70	5.10	5.45
3032	NYSE	DSX	Thu, Apr 6, 2017	4.54	5.20	4.54	4.86
3031	NYSE	DSX	Wed, Apr 5, 2017	4.54	4.63	4.46	4.53
3030	NYSE	DSX	Tue, Apr 4, 2017	4.49	4.52	4.32	4.49
3029	NYSE	DSX	Mon, Apr 3, 2017	4.28	4.53	4.28	4.48
3028	NYSE	DSX	Fri, Mar 31, 2017	4.27	4.33	4.19	4.25
3027	NYSE	DSX	Thu, Mar 30, 2017	4.40	4.47	4.26	4.31
3026	NYSE	DSX	Wed, Mar 29, 2017	4.24	4.44	4.23	4.41
3025	NYSE	DSX	Tue, Mar 28, 2017	4.28	4.34	4.15	4.22
3024	NYSE	DSX	Mon, Mar 27, 2017	4.08	4.16	4.00	4.14
3023	NYSE	DSX	Fri, Mar 24, 2017	4.18	4.27	4.15	4.22
3022	NYSE	DSX	Thu, Mar 23, 2017	4.04	4.17	4.00	4.16
3021	NYSE	DSX	Wed, Mar 22, 2017	3.93	4.22	3.89	4.05
3020	NYSE	DSX	Tue, Mar 21, 2017	4.19	4.22	3.86	3.96
3019	NYSE	DSX	Mon, Mar 20, 2017	4.19	4.23	4.03	4.19
3018	NYSE	DSX	Fri, Mar 17, 2017	4.23	4.30	4.11	4.19
3017	NYSE	DSX	Thu, Mar 16, 2017	4.05	4.26	3.97	4.23
3016	NYSE	DSX	Wed, Mar 15, 2017	3.86	4.00	3.77	3.95
3015	NYSE	DSX	Tue, Mar 14, 2017	3.77	3.90	3.63	3.85
3014	NYSE	DSX	Mon, Mar 13, 2017	3.57	3.89	3.51	3.83
3013	NYSE	DSX	Fri, Mar 10, 2017	3.44	3.62	3.41	3.59
3012	NYSE	DSX	Thu, Mar 9, 2017	3.46	3.51	3.22	3.41
3011	NYSE	DSX	Wed, Mar 8, 2017	3.51	3.62	3.40	3.46
3010	NYSE	DSX	Tue, Mar 7, 2017	3.48	3.56	3.43	3.46
3009	NYSE	DSX	Mon, Mar 6, 2017	3.62	3.63	3.47	3.50
3008	NYSE	DSX	Fri, Mar 3, 2017	3.57	3.67	3.56	3.62
3007	NYSE	DSX	Thu, Mar 2, 2017	3.68	3.69	3.53	3.55
3006	NYSE	DSX	Wed, Mar 1, 2017	3.57	3.73	3.57	3.67
3005	NYSE	DSX	Tue, Feb 28, 2017	3.44	3.59	3.43	3.51
3004	NYSE	DSX	Mon, Feb 27, 2017	3.47	3.49	3.33	3.47
3003	NYSE	DSX	Fri, Feb 24, 2017	3.41	3.42	3.31	3.33
3002	NYSE	DSX	Thu, Feb 23, 2017	3.54	3.54	3.28	3.45
3001	NYSE	DSX	Wed, Feb 22, 2017	3.76	3.76	3.51	3.51
3000	NYSE	DSX	Tue, Feb 21, 2017	3.54	3.81	3.50	3.80
2999	NYSE	DSX	Fri, Feb 17, 2017	3.51	3.57	3.40	3.44
2998	NYSE	DSX	Thu, Feb 16, 2017	3.58	3.66	3.45	3.49
2997	NYSE	DSX	Wed, Feb 15, 2017	3.54	3.70	3.51	3.56
2996	NYSE	DSX	Tue, Feb 14, 2017	3.63	3.80	3.42	3.50
2995	NYSE	DSX	Mon, Feb 13, 2017	3.69	3.74	3.63	3.63
2994	NYSE	DSX	Fri, Feb 10, 2017	3.61	3.84	3.56	3.63
2993	NYSE	DSX	Thu, Feb 9, 2017	3.61	3.69	3.51	3.51
2992	NYSE	DSX	Wed, Feb 8, 2017	3.71	3.72	3.51	3.62
2991	NYSE	DSX	Tue, Feb 7, 2017	3.82	3.83	3.71	3.72
2990	NYSE	DSX	Mon, Feb 6, 2017	3.94	4.02	3.73	3.78
2989	NYSE	DSX	Fri, Feb 3, 2017	3.80	3.98	3.78	3.93
2988	NYSE	DSX	Thu, Feb 2, 2017	3.86	3.87	3.71	3.75
2987	NYSE	DSX	Wed, Feb 1, 2017	3.83	3.98	3.83	3.90
2986	NYSE	DSX	Tue, Jan 31, 2017	3.79	3.90	3.59	3.81
2985	NYSE	DSX	Mon, Jan 30, 2017	3.67	3.82	3.56	3.77
2984	NYSE	DSX	Fri, Jan 27, 2017	3.85	3.95	3.73	3.74
2983	NYSE	DSX	Thu, Jan 26, 2017	3.74	3.86	3.74	3.79
2982	NYSE	DSX	Wed, Jan 25, 2017	3.85	3.90	3.76	3.78
2981	NYSE	DSX	Tue, Jan 24, 2017	3.73	3.86	3.71	3.78
2980	NYSE	DSX	Mon, Jan 23, 2017	3.74	3.86	3.72	3.81
2979	NYSE	DSX	Fri, Jan 20, 2017	3.63	3.80	3.56	3.74
2978	NYSE	DSX	Thu, Jan 19, 2017	3.58	3.71	3.54	3.63
2977	NYSE	DSX	Wed, Jan 18, 2017	3.41	3.59	3.41	3.57
2976	NYSE	DSX	Tue, Jan 17, 2017	3.40	3.50	3.31	3.40
2975	NYSE	DSX	Fri, Jan 13, 2017	3.52	3.59	3.39	3.42
2974	NYSE	DSX	Thu, Jan 12, 2017	3.34	3.76	3.34	3.50
2973	NYSE	DSX	Wed, Jan 11, 2017	3.46	3.46	3.32	3.37
2972	NYSE	DSX	Tue, Jan 10, 2017	3.39	3.44	3.33	3.44
2971	NYSE	DSX	Mon, Jan 9, 2017	3.32	3.54	3.17	3.39
2970	NYSE	DSX	Fri, Jan 6, 2017	3.37	3.41	3.18	3.31
2969	NYSE	DSX	Thu, Jan 5, 2017	3.40	3.66	3.34	3.39
2968	NYSE	DSX	Wed, Jan 4, 2017	3.13	3.41	3.07	3.39
2967	NYSE	DSX	Tue, Jan 3, 2017	2.82	3.11	2.82	3.04
2966	NYSE	DSX	Fri, Dec 30, 2016	2.88	2.89	2.76	2.78
2965	NYSE	DSX	Thu, Dec 29, 2016	2.88	2.98	2.78	2.83
2964	NYSE	DSX	Wed, Dec 28, 2016	3.12	3.16	2.89	2.91
2963	NYSE	DSX	Tue, Dec 27, 2016	3.06	3.18	3.01	3.12
2962	NYSE	DSX	Fri, Dec 23, 2016	3.09	3.22	2.98	3.06
2961	NYSE	DSX	Thu, Dec 22, 2016	3.08	3.28	3.00	3.14
2960	NYSE	DSX	Wed, Dec 21, 2016	3.05	3.07	2.85	3.06
2959	NYSE	DSX	Tue, Dec 20, 2016	2.91	2.93	2.85	2.85
2958	NYSE	DSX	Mon, Dec 19, 2016	2.73	2.89	2.73	2.89
2957	NYSE	DSX	Fri, Dec 16, 2016	3.14	3.17	2.70	2.70
2956	NYSE	DSX	Thu, Dec 15, 2016	2.59	3.06	2.52	3.03
2955	NYSE	DSX	Wed, Dec 14, 2016	2.71	2.72	2.58	2.58
2954	NYSE	DSX	Tue, Dec 13, 2016	2.60	2.69	2.58	2.63
2953	NYSE	DSX	Mon, Dec 12, 2016	2.76	2.76	2.58	2.60
2952	NYSE	DSX	Fri, Dec 9, 2016	2.68	2.76	2.59	2.69
2951	NYSE	DSX	Thu, Dec 8, 2016	2.62	2.70	2.58	2.60
2950	NYSE	DSX	Wed, Dec 7, 2016	2.70	2.76	2.58	2.62
2949	NYSE	DSX	Tue, Dec 6, 2016	2.61	2.77	2.58	2.74
2948	NYSE	DSX	Mon, Dec 5, 2016	2.78	2.78	2.60	2.63
2947	NYSE	DSX	Fri, Dec 2, 2016	2.74	2.83	2.59	2.72
2946	NYSE	DSX	Thu, Dec 1, 2016	2.82	2.89	2.70	2.76
2945	NYSE	DSX	Wed, Nov 30, 2016	2.94	2.98	2.71	2.76
2944	NYSE	DSX	Tue, Nov 29, 2016	3.17	3.17	2.91	2.91
2943	NYSE	DSX	Mon, Nov 28, 2016	3.05	3.27	3.01	3.10
2942	NYSE	DSX	Fri, Nov 25, 2016	3.01	3.07	2.90	3.05
2941	NYSE	DSX	Wed, Nov 23, 2016	2.91	3.11	2.91	3.01
2940	NYSE	DSX	Tue, Nov 22, 2016	3.13	3.21	2.83	2.97
2939	NYSE	DSX	Mon, Nov 21, 2016	3.23	3.34	3.03	3.13
2938	NYSE	DSX	Fri, Nov 18, 2016	3.28	3.36	3.10	3.19
2937	NYSE	DSX	Thu, Nov 17, 2016	3.90	3.93	3.07	3.13
2936	NYSE	DSX	Wed, Nov 16, 2016	4.18	4.57	3.62	3.68
2935	NYSE	DSX	Tue, Nov 15, 2016	3.46	4.01	3.34	3.78
2934	NYSE	DSX	Mon, Nov 14, 2016	3.33	3.44	3.18	3.28
2933	NYSE	DSX	Fri, Nov 11, 2016	3.03	3.27	2.96	3.21
2932	NYSE	DSX	Thu, Nov 10, 2016	2.68	3.11	2.67	3.05
2931	NYSE	DSX	Wed, Nov 9, 2016	2.32	2.72	2.24	2.68
2930	NYSE	DSX	Tue, Nov 8, 2016	2.27	2.48	2.27	2.39
2929	NYSE	DSX	Mon, Nov 7, 2016	2.29	2.30	2.24	2.29
2928	NYSE	DSX	Fri, Nov 4, 2016	2.20	2.24	2.17	2.24
2927	NYSE	DSX	Thu, Nov 3, 2016	2.23	2.24	2.21	2.21
2926	NYSE	DSX	Wed, Nov 2, 2016	2.24	2.27	2.23	2.24
2925	NYSE	DSX	Tue, Nov 1, 2016	2.30	2.30	2.22	2.27
2924	NYSE	DSX	Mon, Oct 31, 2016	2.34	2.37	2.28	2.30
2923	NYSE	DSX	Fri, Oct 28, 2016	2.28	2.39	2.28	2.36
2922	NYSE	DSX	Thu, Oct 27, 2016	2.27	2.33	2.24	2.29
2921	NYSE	DSX	Wed, Oct 26, 2016	2.30	2.31	2.22	2.30
2920	NYSE	DSX	Tue, Oct 25, 2016	2.29	2.41	2.27	2.31
2919	NYSE	DSX	Mon, Oct 24, 2016	2.31	2.33	2.29	2.32
2918	NYSE	DSX	Fri, Oct 21, 2016	2.30	2.32	2.28	2.31
2917	NYSE	DSX	Thu, Oct 20, 2016	2.33	2.36	2.31	2.33
2916	NYSE	DSX	Wed, Oct 19, 2016	2.31	2.42	2.29	2.37
2915	NYSE	DSX	Tue, Oct 18, 2016	2.32	2.40	2.30	2.30
2914	NYSE	DSX	Mon, Oct 17, 2016	2.30	2.33	2.27	2.32
2913	NYSE	DSX	Fri, Oct 14, 2016	2.35	2.36	2.29	2.36
2912	NYSE	DSX	Thu, Oct 13, 2016	2.31	2.36	2.26	2.35
2911	NYSE	DSX	Wed, Oct 12, 2016	2.36	2.39	2.33	2.35
2910	NYSE	DSX	Tue, Oct 11, 2016	2.44	2.44	2.36	2.38
2909	NYSE	DSX	Mon, Oct 10, 2016	2.51	2.52	2.40	2.42
2908	NYSE	DSX	Fri, Oct 7, 2016	2.55	2.60	2.48	2.54
2907	NYSE	DSX	Thu, Oct 6, 2016	2.59	2.62	2.47	2.56
2906	NYSE	DSX	Wed, Oct 5, 2016	2.49	2.62	2.48	2.56
2905	NYSE	DSX	Tue, Oct 4, 2016	2.52	2.57	2.40	2.44
2904	NYSE	DSX	Mon, Oct 3, 2016	2.40	2.53	2.37	2.52
2903	NYSE	DSX	Fri, Sep 30, 2016	2.44	2.45	2.35	2.41
2902	NYSE	DSX	Thu, Sep 29, 2016	2.58	2.59	2.40	2.40
2901	NYSE	DSX	Wed, Sep 28, 2016	2.67	2.67	2.33	2.57
2900	NYSE	DSX	Tue, Sep 27, 2016	2.53	2.60	2.53	2.59
2899	NYSE	DSX	Mon, Sep 26, 2016	2.71	2.71	2.57	2.57
2898	NYSE	DSX	Fri, Sep 23, 2016	2.78	2.83	2.69	2.70
2897	NYSE	DSX	Thu, Sep 22, 2016	2.51	2.93	2.51	2.78
2896	NYSE	DSX	Wed, Sep 21, 2016	2.44	2.58	2.42	2.48
2895	NYSE	DSX	Tue, Sep 20, 2016	2.39	2.44	2.38	2.43
2894	NYSE	DSX	Mon, Sep 19, 2016	2.36	2.43	2.32	2.37
2893	NYSE	DSX	Fri, Sep 16, 2016	2.28	2.37	2.28	2.34
2892	NYSE	DSX	Thu, Sep 15, 2016	2.36	2.43	2.28	2.36
2891	NYSE	DSX	Wed, Sep 14, 2016	2.30	2.37	2.24	2.37
2890	NYSE	DSX	Tue, Sep 13, 2016	2.31	2.39	2.25	2.36
2889	NYSE	DSX	Mon, Sep 12, 2016	2.35	2.38	2.29	2.37
2888	NYSE	DSX	Fri, Sep 9, 2016	2.57	2.58	2.35	2.35
2887	NYSE	DSX	Thu, Sep 8, 2016	2.42	2.58	2.41	2.56
2886	NYSE	DSX	Wed, Sep 7, 2016	2.24	2.44	2.24	2.39
2885	NYSE	DSX	Tue, Sep 6, 2016	2.13	2.23	2.13	2.21
2884	NYSE	DSX	Fri, Sep 2, 2016	2.16	2.16	2.07	2.13
2883	NYSE	DSX	Thu, Sep 1, 2016	2.10	2.15	2.03	2.09
2882	NYSE	DSX	Wed, Aug 31, 2016	2.17	2.21	2.11	2.11
2881	NYSE	DSX	Tue, Aug 30, 2016	2.19	2.21	2.14	2.20
2880	NYSE	DSX	Mon, Aug 29, 2016	2.13	2.17	2.06	2.14
2879	NYSE	DSX	Fri, Aug 26, 2016	2.19	2.36	2.06	2.10
2878	NYSE	DSX	Thu, Aug 25, 2016	2.21	2.23	2.16	2.21
2877	NYSE	DSX	Wed, Aug 24, 2016	2.20	2.25	2.16	2.19
2876	NYSE	DSX	Tue, Aug 23, 2016	2.19	2.26	2.18	2.18
2875	NYSE	DSX	Mon, Aug 22, 2016	2.25	2.27	2.18	2.20
2874	NYSE	DSX	Fri, Aug 19, 2016	2.26	2.30	2.19	2.26
2873	NYSE	DSX	Thu, Aug 18, 2016	2.30	2.34	2.25	2.31
2872	NYSE	DSX	Wed, Aug 17, 2016	2.39	2.39	2.28	2.32
2871	NYSE	DSX	Tue, Aug 16, 2016	2.37	2.47	2.34	2.40
2870	NYSE	DSX	Mon, Aug 15, 2016	2.34	2.47	2.34	2.40
2869	NYSE	DSX	Fri, Aug 12, 2016	2.29	2.41	2.25	2.35
2868	NYSE	DSX	Thu, Aug 11, 2016	2.36	2.36	2.25	2.28
2867	NYSE	DSX	Wed, Aug 10, 2016	2.36	2.43	2.28	2.31
2866	NYSE	DSX	Tue, Aug 9, 2016	2.53	2.53	2.28	2.36
2865	NYSE	DSX	Mon, Aug 8, 2016	2.43	2.53	2.36	2.47
2864	NYSE	DSX	Fri, Aug 5, 2016	2.21	2.39	2.20	2.36
2863	NYSE	DSX	Thu, Aug 4, 2016	2.20	2.23	2.17	2.20
2862	NYSE	DSX	Wed, Aug 3, 2016	2.20	2.24	2.17	2.22
2861	NYSE	DSX	Tue, Aug 2, 2016	2.21	2.27	2.17	2.20
2860	NYSE	DSX	Mon, Aug 1, 2016	2.36	2.44	2.17	2.21
2859	NYSE	DSX	Fri, Jul 29, 2016	2.32	2.42	2.28	2.39
2858	NYSE	DSX	Thu, Jul 28, 2016	2.34	2.55	2.27	2.32
2857	NYSE	DSX	Wed, Jul 27, 2016	2.59	2.65	2.35	2.41
2856	NYSE	DSX	Tue, Jul 26, 2016	2.54	2.69	2.49	2.58
2855	NYSE	DSX	Mon, Jul 25, 2016	2.90	2.90	2.52	2.55
2854	NYSE	DSX	Fri, Jul 22, 2016	2.85	2.91	2.79	2.85
2853	NYSE	DSX	Thu, Jul 21, 2016	2.81	2.96	2.81	2.87
2852	NYSE	DSX	Wed, Jul 20, 2016	2.80	2.87	2.76	2.81
2851	NYSE	DSX	Tue, Jul 19, 2016	2.82	2.89	2.81	2.84
2850	NYSE	DSX	Mon, Jul 18, 2016	2.77	2.93	2.77	2.86
2849	NYSE	DSX	Fri, Jul 15, 2016	2.87	2.87	2.80	2.83
2848	NYSE	DSX	Thu, Jul 14, 2016	2.90	2.99	2.82	2.87
2847	NYSE	DSX	Wed, Jul 13, 2016	2.62	2.92	2.61	2.85
2846	NYSE	DSX	Tue, Jul 12, 2016	2.43	2.62	2.42	2.56
2845	NYSE	DSX	Mon, Jul 11, 2016	2.40	2.48	2.34	2.34
2844	NYSE	DSX	Fri, Jul 8, 2016	2.29	2.45	2.29	2.39
2843	NYSE	DSX	Thu, Jul 7, 2016	2.31	2.37	2.24	2.25
2842	NYSE	DSX	Wed, Jul 6, 2016	2.31	2.41	2.26	2.31
2841	NYSE	DSX	Tue, Jul 5, 2016	2.44	2.50	2.29	2.33
2840	NYSE	DSX	Fri, Jul 1, 2016	2.24	2.50	2.24	2.49
2839	NYSE	DSX	Thu, Jun 30, 2016	2.24	2.25	2.19	2.24
2838	NYSE	DSX	Wed, Jun 29, 2016	2.21	2.24	2.15	2.21
2837	NYSE	DSX	Tue, Jun 28, 2016	2.01	2.24	1.95	2.16
2836	NYSE	DSX	Mon, Jun 27, 2016	2.01	2.03	1.94	1.95
2835	NYSE	DSX	Fri, Jun 24, 2016	2.00	2.13	2.00	2.05
2834	NYSE	DSX	Thu, Jun 23, 2016	2.13	2.25	2.10	2.25
2833	NYSE	DSX	Wed, Jun 22, 2016	2.10	2.27	2.07	2.08
2832	NYSE	DSX	Tue, Jun 21, 2016	2.13	2.13	2.03	2.10
2831	NYSE	DSX	Mon, Jun 20, 2016	2.25	2.28	2.12	2.14
2830	NYSE	DSX	Fri, Jun 17, 2016	2.01	2.18	2.01	2.18
2829	NYSE	DSX	Thu, Jun 16, 2016	2.02	2.02	1.94	1.99
2828	NYSE	DSX	Wed, Jun 15, 2016	2.06	2.12	2.00	2.05
2827	NYSE	DSX	Tue, Jun 14, 2016	2.13	2.16	2.03	2.05
2826	NYSE	DSX	Mon, Jun 13, 2016	2.18	2.20	2.12	2.13
2825	NYSE	DSX	Fri, Jun 10, 2016	2.36	2.36	2.16	2.18
2824	NYSE	DSX	Thu, Jun 9, 2016	2.35	2.40	2.29	2.36
2823	NYSE	DSX	Wed, Jun 8, 2016	2.30	2.39	2.30	2.38
2822	NYSE	DSX	Tue, Jun 7, 2016	2.41	2.51	2.25	2.26
2821	NYSE	DSX	Mon, Jun 6, 2016	2.23	2.50	2.23	2.38
2820	NYSE	DSX	Fri, Jun 3, 2016	2.27	2.27	2.16	2.21
2819	NYSE	DSX	Thu, Jun 2, 2016	2.32	2.33	2.20	2.21
2818	NYSE	DSX	Wed, Jun 1, 2016	2.36	2.38	2.26	2.35
2817	NYSE	DSX	Tue, May 31, 2016	2.34	2.51	2.33	2.40
2816	NYSE	DSX	Fri, May 27, 2016	2.15	2.36	2.10	2.35
2815	NYSE	DSX	Thu, May 26, 2016	2.12	2.16	2.07	2.10
2814	NYSE	DSX	Wed, May 25, 2016	2.13	2.16	2.08	2.12
2813	NYSE	DSX	Tue, May 24, 2016	2.19	2.19	2.07	2.10
2812	NYSE	DSX	Mon, May 23, 2016	2.16	2.24	2.07	2.12
2811	NYSE	DSX	Fri, May 20, 2016	2.29	2.29	2.14	2.15
2810	NYSE	DSX	Thu, May 19, 2016	2.21	2.25	2.14	2.25
2809	NYSE	DSX	Wed, May 18, 2016	2.35	2.43	2.22	2.23
2808	NYSE	DSX	Tue, May 17, 2016	2.50	2.64	2.43	2.47
2807	NYSE	DSX	Mon, May 16, 2016	2.47	2.62	2.42	2.50
2806	NYSE	DSX	Fri, May 13, 2016	2.59	2.63	2.49	2.50
2805	NYSE	DSX	Thu, May 12, 2016	2.79	2.85	2.54	2.59
2804	NYSE	DSX	Wed, May 11, 2016	2.77	2.93	2.72	2.82
2803	NYSE	DSX	Tue, May 10, 2016	2.74	2.93	2.71	2.83
2802	NYSE	DSX	Mon, May 9, 2016	2.67	2.81	2.60	2.70
2801	NYSE	DSX	Fri, May 6, 2016	2.71	2.83	2.70	2.71
2800	NYSE	DSX	Thu, May 5, 2016	2.94	3.00	2.72	2.72
2799	NYSE	DSX	Wed, May 4, 2016	2.92	3.01	2.87	2.93
2798	NYSE	DSX	Tue, May 3, 2016	3.09	3.10	2.84	2.95
2797	NYSE	DSX	Mon, May 2, 2016	3.17	3.30	3.02	3.17
2796	NYSE	DSX	Fri, Apr 29, 2016	3.35	3.50	3.10	3.18
2795	NYSE	DSX	Thu, Apr 28, 2016	2.86	3.39	2.79	3.15
2794	NYSE	DSX	Wed, Apr 27, 2016	2.76	2.94	2.76	2.88
2793	NYSE	DSX	Tue, Apr 26, 2016	2.61	2.76	2.55	2.71
2792	NYSE	DSX	Mon, Apr 25, 2016	2.89	2.89	2.55	2.61
2791	NYSE	DSX	Fri, Apr 22, 2016	2.78	2.92	2.75	2.76
2790	NYSE	DSX	Thu, Apr 21, 2016	2.94	3.10	2.72	2.73
2789	NYSE	DSX	Wed, Apr 20, 2016	3.09	3.10	2.87	2.89
2788	NYSE	DSX	Tue, Apr 19, 2016	2.89	3.12	2.85	3.05
2787	NYSE	DSX	Mon, Apr 18, 2016	2.81	3.00	2.80	2.88
2786	NYSE	DSX	Fri, Apr 15, 2016	2.77	2.90	2.76	2.82
2785	NYSE	DSX	Thu, Apr 14, 2016	2.82	2.88	2.75	2.78
2784	NYSE	DSX	Wed, Apr 13, 2016	2.65	2.84	2.59	2.80
2783	NYSE	DSX	Tue, Apr 12, 2016	2.81	2.82	2.56	2.63
2782	NYSE	DSX	Mon, Apr 11, 2016	2.77	2.95	2.74	2.78
2781	NYSE	DSX	Fri, Apr 8, 2016	2.36	2.85	2.32	2.76
2780	NYSE	DSX	Thu, Apr 7, 2016	2.25	2.40	2.23	2.32
2779	NYSE	DSX	Wed, Apr 6, 2016	2.08	2.25	2.00	2.22
2778	NYSE	DSX	Tue, Apr 5, 2016	2.15	2.15	2.15	2.07
2777	NYSE	DSX	Mon, Apr 4, 2016	2.37	2.39	2.12	2.15
2776	NYSE	DSX	Fri, Apr 1, 2016	2.45	2.46	2.30	2.34
2775	NYSE	DSX	Thu, Mar 31, 2016	2.32	2.60	2.32	2.46
2774	NYSE	DSX	Wed, Mar 30, 2016	2.13	2.33	2.04	2.30
2773	NYSE	DSX	Tue, Mar 29, 2016	2.12	2.15	1.99	2.11
2772	NYSE	DSX	Mon, Mar 28, 2016	2.14	2.23	2.01	2.08
2771	NYSE	DSX	Thu, Mar 24, 2016	2.11	2.11	2.11	2.07
2770	NYSE	DSX	Wed, Mar 23, 2016	2.29	2.35	2.08	2.11
2769	NYSE	DSX	Tue, Mar 22, 2016	2.37	2.41	2.30	2.32
2768	NYSE	DSX	Mon, Mar 21, 2016	2.54	2.57	2.36	2.37
2767	NYSE	DSX	Fri, Mar 18, 2016	2.47	2.56	2.36	2.56
2766	NYSE	DSX	Thu, Mar 17, 2016	2.47	2.50	2.33	2.44
2765	NYSE	DSX	Wed, Mar 16, 2016	2.45	2.46	2.35	2.45
2764	NYSE	DSX	Tue, Mar 15, 2016	2.44	2.44	2.44	2.42
2763	NYSE	DSX	Mon, Mar 14, 2016	2.39	2.52	2.35	2.44
2762	NYSE	DSX	Fri, Mar 11, 2016	2.36	2.36	2.36	2.44
2761	NYSE	DSX	Thu, Mar 10, 2016	2.50	2.50	2.50	2.36
2760	NYSE	DSX	Wed, Mar 9, 2016	2.76	2.77	2.48	2.50
2759	NYSE	DSX	Tue, Mar 8, 2016	3.24	3.28	2.78	2.99
2758	NYSE	DSX	Mon, Mar 7, 2016	2.71	3.40	2.69	3.21
2757	NYSE	DSX	Fri, Mar 4, 2016	2.48	2.93	2.45	2.61
2756	NYSE	DSX	Thu, Mar 3, 2016	2.22	2.22	2.22	2.46
2755	NYSE	DSX	Wed, Mar 2, 2016	2.35	2.54	2.16	2.22
2754	NYSE	DSX	Tue, Mar 1, 2016	2.33	2.47	2.30	2.36
2753	NYSE	DSX	Mon, Feb 29, 2016	2.20	2.34	2.20	2.33
2752	NYSE	DSX	Fri, Feb 26, 2016	2.09	2.09	2.09	2.25
2751	NYSE	DSX	Thu, Feb 25, 2016	2.10	2.14	2.01	2.09
2750	NYSE	DSX	Wed, Feb 24, 2016	2.09	2.13	1.94	2.03
2749	NYSE	DSX	Tue, Feb 23, 2016	2.39	2.39	2.08	2.08
2748	NYSE	DSX	Mon, Feb 22, 2016	2.21	2.41	2.17	2.33
2747	NYSE	DSX	Fri, Feb 19, 2016	2.07	2.18	1.95	2.13
2746	NYSE	DSX	Thu, Feb 18, 2016	2.24	2.27	2.01	2.07
2745	NYSE	DSX	Wed, Feb 17, 2016	2.26	2.35	2.12	2.18
2744	NYSE	DSX	Tue, Feb 16, 2016	2.14	2.25	2.10	2.24
2743	NYSE	DSX	Fri, Feb 12, 2016	1.84	2.10	1.79	2.07
2742	NYSE	DSX	Thu, Feb 11, 2016	1.90	1.95	1.80	1.86
2741	NYSE	DSX	Wed, Feb 10, 2016	2.07	2.07	1.89	1.94
2740	NYSE	DSX	Tue, Feb 9, 2016	2.21	2.21	1.91	2.02
2739	NYSE	DSX	Mon, Feb 8, 2016	2.47	2.48	2.20	2.30
2738	NYSE	DSX	Fri, Feb 5, 2016	2.40	2.49	2.30	2.45
2737	NYSE	DSX	Thu, Feb 4, 2016	2.39	2.70	2.35	2.37
2736	NYSE	DSX	Wed, Feb 3, 2016	2.22	2.29	2.04	2.26
2735	NYSE	DSX	Tue, Feb 2, 2016	2.23	2.28	2.13	2.16
2734	NYSE	DSX	Mon, Feb 1, 2016	2.31	2.31	2.14	2.23
2733	NYSE	DSX	Fri, Jan 29, 2016	2.35	2.44	2.25	2.30
2732	NYSE	DSX	Thu, Jan 28, 2016	2.48	2.49	2.25	2.34
2731	NYSE	DSX	Wed, Jan 27, 2016	2.34	2.47	2.32	2.41
2730	NYSE	DSX	Tue, Jan 26, 2016	2.26	2.43	2.25	2.31
2729	NYSE	DSX	Mon, Jan 25, 2016	2.50	2.52	2.24	2.25
2728	NYSE	DSX	Fri, Jan 22, 2016	2.46	2.63	2.43	2.50
2727	NYSE	DSX	Thu, Jan 21, 2016	2.36	2.55	2.27	2.40
2726	NYSE	DSX	Wed, Jan 20, 2016	2.32	2.34	2.12	2.29
2725	NYSE	DSX	Tue, Jan 19, 2016	2.30	2.55	2.30	2.36
2724	NYSE	DSX	Fri, Jan 15, 2016	2.07	2.30	2.04	2.28
2723	NYSE	DSX	Thu, Jan 14, 2016	1.95	2.48	1.89	2.38
2722	NYSE	DSX	Wed, Jan 13, 2016	2.29	2.30	1.98	1.98
2721	NYSE	DSX	Tue, Jan 12, 2016	2.38	2.43	2.25	2.29
2720	NYSE	DSX	Mon, Jan 11, 2016	3.08	3.14	2.19	2.29
2719	NYSE	DSX	Fri, Jan 8, 2016	3.51	3.55	3.15	3.18
2718	NYSE	DSX	Thu, Jan 7, 2016	3.88	3.88	3.54	3.54
2717	NYSE	DSX	Wed, Jan 6, 2016	4.09	4.09	3.83	3.89
2716	NYSE	DSX	Tue, Jan 5, 2016	4.06	4.14	3.89	4.11
2715	NYSE	DSX	Mon, Jan 4, 2016	3.96	4.02	3.85	4.00
2714	NYSE	DSX	Thu, Dec 31, 2015	3.69	4.03	3.69	4.00
2713	NYSE	DSX	Wed, Dec 30, 2015	3.74	3.86	3.73	3.76
2712	NYSE	DSX	Tue, Dec 29, 2015	4.08	4.19	3.72	3.80
2711	NYSE	DSX	Mon, Dec 28, 2015	4.04	4.17	4.00	4.08
2710	NYSE	DSX	Thu, Dec 24, 2015	4.01	4.19	3.97	4.14
2709	NYSE	DSX	Wed, Dec 23, 2015	3.60	3.99	3.59	3.97
2708	NYSE	DSX	Tue, Dec 22, 2015	3.33	3.65	3.32	3.62
2707	NYSE	DSX	Mon, Dec 21, 2015	3.33	3.38	3.28	3.37
2706	NYSE	DSX	Fri, Dec 18, 2015	3.29	3.34	3.22	3.32
2705	NYSE	DSX	Thu, Dec 17, 2015	3.39	3.44	3.23	3.29
2704	NYSE	DSX	Wed, Dec 16, 2015	3.40	3.44	3.32	3.42
2703	NYSE	DSX	Tue, Dec 15, 2015	3.45	3.45	3.28	3.37
2702	NYSE	DSX	Mon, Dec 14, 2015	3.60	3.61	3.41	3.52
2701	NYSE	DSX	Fri, Dec 11, 2015	3.54	3.64	3.50	3.63
2700	NYSE	DSX	Thu, Dec 10, 2015	3.58	3.66	3.54	3.62
2699	NYSE	DSX	Wed, Dec 9, 2015	3.55	3.64	3.51	3.57
2698	NYSE	DSX	Tue, Dec 8, 2015	3.41	3.60	3.39	3.58
2697	NYSE	DSX	Mon, Dec 7, 2015	3.62	3.65	3.45	3.51
2696	NYSE	DSX	Fri, Dec 4, 2015	3.81	3.81	3.57	3.68
2695	NYSE	DSX	Thu, Dec 3, 2015	4.00	4.00	3.77	3.84
2694	NYSE	DSX	Wed, Dec 2, 2015	4.12	4.18	3.90	3.94
2693	NYSE	DSX	Tue, Dec 1, 2015	4.37	4.43	4.09	4.13
2692	NYSE	DSX	Mon, Nov 30, 2015	4.39	4.46	4.30	4.37
2691	NYSE	DSX	Fri, Nov 27, 2015	4.37	4.43	4.27	4.39
2690	NYSE	DSX	Wed, Nov 25, 2015	4.50	4.51	4.34	4.37
2689	NYSE	DSX	Tue, Nov 24, 2015	4.58	4.61	4.37	4.51
2688	NYSE	DSX	Mon, Nov 23, 2015	4.65	4.69	4.50	4.62
2687	NYSE	DSX	Fri, Nov 20, 2015	4.53	4.69	4.51	4.66
2686	NYSE	DSX	Thu, Nov 19, 2015	4.34	4.61	4.33	4.60
2685	NYSE	DSX	Wed, Nov 18, 2015	4.54	4.63	4.37	4.56
2684	NYSE	DSX	Tue, Nov 17, 2015	5.01	5.01	4.74	4.82
2683	NYSE	DSX	Mon, Nov 16, 2015	4.93	4.98	4.74	4.89
2682	NYSE	DSX	Fri, Nov 13, 2015	4.75	5.04	4.71	5.04
2681	NYSE	DSX	Thu, Nov 12, 2015	5.35	5.37	4.61	4.88
2680	NYSE	DSX	Wed, Nov 11, 2015	5.64	5.64	5.43	5.49
2679	NYSE	DSX	Tue, Nov 10, 2015	5.61	5.64	5.58	5.63
2678	NYSE	DSX	Mon, Nov 9, 2015	5.68	5.69	5.63	5.65
2677	NYSE	DSX	Fri, Nov 6, 2015	5.70	5.76	5.54	5.70
2676	NYSE	DSX	Thu, Nov 5, 2015	5.93	5.94	5.66	5.76
2675	NYSE	DSX	Wed, Nov 4, 2015	5.81	5.95	5.72	5.93
2674	NYSE	DSX	Tue, Nov 3, 2015	5.92	5.92	5.80	5.81
2673	NYSE	DSX	Mon, Nov 2, 2015	5.75	5.94	5.75	5.92
2672	NYSE	DSX	Fri, Oct 30, 2015	5.88	5.93	5.79	5.81
2671	NYSE	DSX	Thu, Oct 29, 2015	5.87	5.93	5.83	5.86
2670	NYSE	DSX	Wed, Oct 28, 2015	5.76	5.89	5.73	5.86
2669	NYSE	DSX	Tue, Oct 27, 2015	5.81	5.81	5.71	5.77
2668	NYSE	DSX	Mon, Oct 26, 2015	6.03	6.03	5.81	5.88
2667	NYSE	DSX	Fri, Oct 23, 2015	5.80	6.08	5.79	6.03
2666	NYSE	DSX	Thu, Oct 22, 2015	6.18	6.26	6.01	6.09
2665	NYSE	DSX	Wed, Oct 21, 2015	6.50	6.52	6.18	6.18
2664	NYSE	DSX	Tue, Oct 20, 2015	6.44	6.53	6.42	6.46
2663	NYSE	DSX	Mon, Oct 19, 2015	6.50	6.53	6.44	6.44
2662	NYSE	DSX	Fri, Oct 16, 2015	6.53	6.60	6.45	6.50
2661	NYSE	DSX	Thu, Oct 15, 2015	6.45	6.57	6.45	6.56
2660	NYSE	DSX	Wed, Oct 14, 2015	6.44	6.59	6.44	6.49
2659	NYSE	DSX	Tue, Oct 13, 2015	6.53	6.71	6.44	6.44
2658	NYSE	DSX	Mon, Oct 12, 2015	6.52	6.62	6.44	6.45
2657	NYSE	DSX	Fri, Oct 9, 2015	6.52	6.65	6.50	6.52
2656	NYSE	DSX	Thu, Oct 8, 2015	6.55	6.60	6.37	6.46
2655	NYSE	DSX	Wed, Oct 7, 2015	6.38	6.70	6.38	6.53
2654	NYSE	DSX	Tue, Oct 6, 2015	6.26	6.52	6.19	6.38
2653	NYSE	DSX	Mon, Oct 5, 2015	5.92	6.34	5.92	6.29
2652	NYSE	DSX	Fri, Oct 2, 2015	5.70	5.91	5.63	5.90
2651	NYSE	DSX	Thu, Oct 1, 2015	5.96	5.96	5.58	5.71
2650	NYSE	DSX	Wed, Sep 30, 2015	5.96	5.98	5.81	5.96
2649	NYSE	DSX	Tue, Sep 29, 2015	6.14	6.16	5.90	5.92
2648	NYSE	DSX	Mon, Sep 28, 2015	6.28	6.30	6.09	6.13
2647	NYSE	DSX	Fri, Sep 25, 2015	6.10	6.30	6.03	6.29
2646	NYSE	DSX	Thu, Sep 24, 2015	6.09	6.14	5.92	6.06
2645	NYSE	DSX	Wed, Sep 23, 2015	6.15	6.20	6.05	6.16
2644	NYSE	DSX	Tue, Sep 22, 2015	6.21	6.21	6.04	6.13
2643	NYSE	DSX	Mon, Sep 21, 2015	6.27	6.31	6.15	6.24
2642	NYSE	DSX	Fri, Sep 18, 2015	5.99	6.27	5.91	6.27
2641	NYSE	DSX	Thu, Sep 17, 2015	5.81	6.01	5.70	5.99
2640	NYSE	DSX	Wed, Sep 16, 2015	5.73	5.84	5.56	5.81
2639	NYSE	DSX	Tue, Sep 15, 2015	5.59	5.78	5.46	5.76
2638	NYSE	DSX	Mon, Sep 14, 2015	5.70	5.70	5.55	5.59
2637	NYSE	DSX	Fri, Sep 11, 2015	5.71	5.72	5.58	5.69
2636	NYSE	DSX	Thu, Sep 10, 2015	5.65	5.78	5.65	5.76
2635	NYSE	DSX	Wed, Sep 9, 2015	5.92	5.95	5.65	5.66
2634	NYSE	DSX	Tue, Sep 8, 2015	5.93	6.02	5.78	5.86
2633	NYSE	DSX	Fri, Sep 4, 2015	5.87	5.96	5.82	5.88
2632	NYSE	DSX	Thu, Sep 3, 2015	6.15	6.30	6.06	6.06
2631	NYSE	DSX	Wed, Sep 2, 2015	6.18	6.21	6.05	6.19
2630	NYSE	DSX	Tue, Sep 1, 2015	6.02	6.24	6.00	6.12
2629	NYSE	DSX	Mon, Aug 31, 2015	6.14	6.38	6.05	6.26
2628	NYSE	DSX	Fri, Aug 28, 2015	6.00	6.28	6.00	6.19
2627	NYSE	DSX	Thu, Aug 27, 2015	6.01	6.16	6.01	6.02
2626	NYSE	DSX	Wed, Aug 26, 2015	6.11	6.21	5.86	6.00
2625	NYSE	DSX	Tue, Aug 25, 2015	6.21	6.33	5.98	6.00
2624	NYSE	DSX	Mon, Aug 24, 2015	6.27	6.38	6.00	6.05
2623	NYSE	DSX	Fri, Aug 21, 2015	6.58	6.68	6.36	6.53
2622	NYSE	DSX	Thu, Aug 20, 2015	6.63	7.00	6.57	6.66
2621	NYSE	DSX	Wed, Aug 19, 2015	6.64	6.73	6.55	6.68
2620	NYSE	DSX	Tue, Aug 18, 2015	6.87	6.87	6.68	6.70
2619	NYSE	DSX	Mon, Aug 17, 2015	6.54	6.95	6.54	6.93
2618	NYSE	DSX	Fri, Aug 14, 2015	6.45	6.66	6.45	6.59
2617	NYSE	DSX	Thu, Aug 13, 2015	6.38	6.56	6.38	6.45
2616	NYSE	DSX	Wed, Aug 12, 2015	6.59	6.65	6.35	6.44
2615	NYSE	DSX	Tue, Aug 11, 2015	6.81	6.84	6.72	6.74
2614	NYSE	DSX	Mon, Aug 10, 2015	6.92	6.98	6.76	6.84
2613	NYSE	DSX	Fri, Aug 7, 2015	6.89	7.11	6.87	6.92
2612	NYSE	DSX	Thu, Aug 6, 2015	6.88	6.99	6.81	6.94
2611	NYSE	DSX	Wed, Aug 5, 2015	6.98	7.06	6.75	6.90
2610	NYSE	DSX	Tue, Aug 4, 2015	7.00	7.11	6.84	6.90
2609	NYSE	DSX	Mon, Aug 3, 2015	6.68	7.07	6.67	6.97
2608	NYSE	DSX	Fri, Jul 31, 2015	6.44	7.03	6.44	6.95
2607	NYSE	DSX	Thu, Jul 30, 2015	6.91	7.02	6.83	6.95
2606	NYSE	DSX	Wed, Jul 29, 2015	6.83	7.01	6.83	6.99
2605	NYSE	DSX	Tue, Jul 28, 2015	6.63	6.89	6.52	6.84
2604	NYSE	DSX	Mon, Jul 27, 2015	6.72	6.86	6.57	6.62
2603	NYSE	DSX	Fri, Jul 24, 2015	6.99	7.08	6.85	6.91
2602	NYSE	DSX	Thu, Jul 23, 2015	7.27	7.32	6.96	6.99
2601	NYSE	DSX	Wed, Jul 22, 2015	7.41	7.46	7.25	7.26
2600	NYSE	DSX	Tue, Jul 21, 2015	7.31	7.55	7.31	7.41
2599	NYSE	DSX	Mon, Jul 20, 2015	7.55	7.57	7.28	7.30
2598	NYSE	DSX	Fri, Jul 17, 2015	7.13	7.61	7.13	7.46
2597	NYSE	DSX	Thu, Jul 16, 2015	6.94	7.14	6.94	7.04
2596	NYSE	DSX	Wed, Jul 15, 2015	7.04	7.16	6.85	6.92
2595	NYSE	DSX	Tue, Jul 14, 2015	6.96	7.13	6.91	7.00
2594	NYSE	DSX	Mon, Jul 13, 2015	6.69	7.14	6.69	7.00
2593	NYSE	DSX	Fri, Jul 10, 2015	6.58	6.70	6.58	6.67
2592	NYSE	DSX	Thu, Jul 9, 2015	6.57	6.76	6.49	6.51
2591	NYSE	DSX	Wed, Jul 8, 2015	6.67	6.76	6.50	6.62
2590	NYSE	DSX	Tue, Jul 7, 2015	6.70	6.76	6.49	6.73
2589	NYSE	DSX	Mon, Jul 6, 2015	6.61	6.73	6.53	6.73
2588	NYSE	DSX	Thu, Jul 2, 2015	6.68	6.76	6.62	6.70
2587	NYSE	DSX	Wed, Jul 1, 2015	6.54	6.70	6.49	6.69
2586	NYSE	DSX	Tue, Jun 30, 2015	6.47	6.62	6.42	6.49
2585	NYSE	DSX	Mon, Jun 29, 2015	6.90	6.90	6.40	6.47
2584	NYSE	DSX	Fri, Jun 26, 2015	6.92	6.95	6.82	6.88
2583	NYSE	DSX	Thu, Jun 25, 2015	7.05	7.09	6.87	6.89
2582	NYSE	DSX	Wed, Jun 24, 2015	7.13	7.19	6.98	7.01
2581	NYSE	DSX	Tue, Jun 23, 2015	6.84	7.19	6.84	7.13
2580	NYSE	DSX	Mon, Jun 22, 2015	7.08	7.12	6.81	6.84
2579	NYSE	DSX	Fri, Jun 19, 2015	6.96	7.11	6.94	7.03
2578	NYSE	DSX	Thu, Jun 18, 2015	6.81	7.21	6.81	6.90
2577	NYSE	DSX	Wed, Jun 17, 2015	6.61	6.92	6.61	6.80
2576	NYSE	DSX	Tue, Jun 16, 2015	6.50	6.61	6.50	6.60
2575	NYSE	DSX	Mon, Jun 15, 2015	6.46	6.58	6.33	6.54
2574	NYSE	DSX	Fri, Jun 12, 2015	6.29	6.50	6.27	6.50
2573	NYSE	DSX	Thu, Jun 11, 2015	6.25	6.39	6.24	6.34
2572	NYSE	DSX	Wed, Jun 10, 2015	6.26	6.33	6.16	6.27
2571	NYSE	DSX	Tue, Jun 9, 2015	6.32	6.38	6.18	6.24
2570	NYSE	DSX	Mon, Jun 8, 2015	6.51	6.51	6.23	6.31
2569	NYSE	DSX	Fri, Jun 5, 2015	5.85	6.08	5.81	5.94
2568	NYSE	DSX	Thu, Jun 4, 2015	5.98	6.04	5.83	5.89
2567	NYSE	DSX	Wed, Jun 3, 2015	6.03	6.16	6.01	6.03
2566	NYSE	DSX	Tue, Jun 2, 2015	5.98	6.11	5.92	6.04
2565	NYSE	DSX	Mon, Jun 1, 2015	5.95	5.97	5.86	5.91
2564	NYSE	DSX	Fri, May 29, 2015	5.98	6.02	5.88	5.91
2563	NYSE	DSX	Thu, May 28, 2015	6.02	6.09	5.91	5.98
2562	NYSE	DSX	Wed, May 27, 2015	6.26	6.26	6.02	6.04
2561	NYSE	DSX	Tue, May 26, 2015	6.30	6.32	6.18	6.20
2560	NYSE	DSX	Fri, May 22, 2015	6.31	6.39	6.30	6.34
2559	NYSE	DSX	Thu, May 21, 2015	6.31	6.38	6.29	6.36
2558	NYSE	DSX	Wed, May 20, 2015	6.33	6.36	6.27	6.30
2557	NYSE	DSX	Tue, May 19, 2015	6.37	6.41	6.28	6.33
2556	NYSE	DSX	Mon, May 18, 2015	6.59	6.61	6.36	6.39
2555	NYSE	DSX	Fri, May 15, 2015	6.45	6.75	6.39	6.65
2554	NYSE	DSX	Thu, May 14, 2015	6.47	6.47	6.38	6.44
2553	NYSE	DSX	Wed, May 13, 2015	6.44	6.50	6.31	6.44
2552	NYSE	DSX	Tue, May 12, 2015	6.30	6.38	6.18	6.36
2551	NYSE	DSX	Mon, May 11, 2015	6.55	6.57	6.31	6.31
2550	NYSE	DSX	Fri, May 8, 2015	6.26	6.44	6.15	6.33
2549	NYSE	DSX	Thu, May 7, 2015	6.04	6.18	6.00	6.15
2548	NYSE	DSX	Wed, May 6, 2015	5.94	6.13	5.91	6.06
2547	NYSE	DSX	Tue, May 5, 2015	5.77	5.92	5.73	5.92
2546	NYSE	DSX	Mon, May 4, 2015	5.75	5.84	5.68	5.75
2545	NYSE	DSX	Fri, May 1, 2015	5.75	5.81	5.65	5.75
2544	NYSE	DSX	Thu, Apr 30, 2015	5.85	5.91	5.71	5.75
2543	NYSE	DSX	Wed, Apr 29, 2015	5.84	5.97	5.79	5.89
2542	NYSE	DSX	Tue, Apr 28, 2015	5.83	5.90	5.80	5.86
2541	NYSE	DSX	Mon, Apr 27, 2015	5.71	5.91	5.69	5.85
2540	NYSE	DSX	Fri, Apr 24, 2015	5.75	5.81	5.67	5.71
2539	NYSE	DSX	Thu, Apr 23, 2015	5.70	5.81	5.68	5.74
2538	NYSE	DSX	Wed, Apr 22, 2015	5.74	5.84	5.69	5.74
2537	NYSE	DSX	Tue, Apr 21, 2015	5.81	5.84	5.70	5.74
2536	NYSE	DSX	Mon, Apr 20, 2015	5.61	5.87	5.60	5.80
2535	NYSE	DSX	Fri, Apr 17, 2015	5.66	5.66	5.55	5.59
2534	NYSE	DSX	Thu, Apr 16, 2015	5.70	5.80	5.66	5.66
2533	NYSE	DSX	Wed, Apr 15, 2015	5.61	5.81	5.59	5.70
2532	NYSE	DSX	Tue, Apr 14, 2015	5.63	5.63	5.56	5.58
2531	NYSE	DSX	Mon, Apr 13, 2015	5.73	5.74	5.61	5.61
2530	NYSE	DSX	Fri, Apr 10, 2015	5.59	5.63	5.56	5.60
2529	NYSE	DSX	Thu, Apr 9, 2015	5.65	5.65	5.58	5.61
2528	NYSE	DSX	Wed, Apr 8, 2015	5.67	5.71	5.63	5.65
2527	NYSE	DSX	Tue, Apr 7, 2015	5.64	5.71	5.62	5.67
2526	NYSE	DSX	Mon, Apr 6, 2015	5.58	5.69	5.56	5.68
2525	NYSE	DSX	Thu, Apr 2, 2015	5.59	5.60	5.54	5.59
2524	NYSE	DSX	Wed, Apr 1, 2015	5.62	5.64	5.54	5.54
2523	NYSE	DSX	Tue, Mar 31, 2015	5.67	5.69	5.59	5.63
2522	NYSE	DSX	Mon, Mar 30, 2015	5.78	5.80	5.69	5.71
2521	NYSE	DSX	Fri, Mar 27, 2015	5.69	5.82	5.66	5.78
2520	NYSE	DSX	Thu, Mar 26, 2015	5.85	5.86	5.67	5.69
2519	NYSE	DSX	Wed, Mar 25, 2015	5.93	5.96	5.81	5.81
2518	NYSE	DSX	Tue, Mar 24, 2015	5.90	5.98	5.82	5.92
2517	NYSE	DSX	Mon, Mar 23, 2015	5.90	6.03	5.90	5.99
2516	NYSE	DSX	Fri, Mar 20, 2015	6.07	6.15	5.86	5.86
2515	NYSE	DSX	Thu, Mar 19, 2015	5.93	6.05	5.91	6.01
2514	NYSE	DSX	Wed, Mar 18, 2015	5.92	6.00	5.84	5.98
2513	NYSE	DSX	Tue, Mar 17, 2015	5.84	5.97	5.79	5.97
2512	NYSE	DSX	Mon, Mar 16, 2015	5.95	6.00	5.76	5.86
2511	NYSE	DSX	Fri, Mar 13, 2015	5.95	6.06	5.89	5.96
2510	NYSE	DSX	Thu, Mar 12, 2015	6.01	6.07	5.90	6.01
2509	NYSE	DSX	Wed, Mar 11, 2015	5.99	6.02	5.91	6.00
2508	NYSE	DSX	Tue, Mar 10, 2015	5.96	6.00	5.89	5.98
2507	NYSE	DSX	Mon, Mar 9, 2015	6.05	6.06	5.84	6.03
2506	NYSE	DSX	Fri, Mar 6, 2015	6.08	6.16	5.91	5.98
2505	NYSE	DSX	Thu, Mar 5, 2015	6.33	6.40	6.06	6.09
2504	NYSE	DSX	Wed, Mar 4, 2015	6.04	6.44	5.93	6.39
2503	NYSE	DSX	Tue, Mar 3, 2015	6.46	6.51	6.31	6.36
2502	NYSE	DSX	Mon, Mar 2, 2015	6.37	6.52	6.31	6.46
2501	NYSE	DSX	Fri, Feb 27, 2015	6.39	6.47	6.38	6.38
2500	NYSE	DSX	Thu, Feb 26, 2015	6.44	6.47	6.37	6.41
2499	NYSE	DSX	Wed, Feb 25, 2015	6.21	6.47	6.10	6.44
2498	NYSE	DSX	Tue, Feb 24, 2015	6.49	6.51	6.31	6.41
2497	NYSE	DSX	Mon, Feb 23, 2015	6.62	6.62	6.44	6.45
2496	NYSE	DSX	Fri, Feb 20, 2015	6.49	6.66	6.49	6.65
2495	NYSE	DSX	Thu, Feb 19, 2015	6.62	6.65	6.54	6.61
2494	NYSE	DSX	Wed, Feb 18, 2015	6.58	6.73	6.58	6.65
2493	NYSE	DSX	Tue, Feb 17, 2015	6.64	6.67	6.57	6.63
2492	NYSE	DSX	Fri, Feb 13, 2015	6.55	6.73	6.52	6.66
2491	NYSE	DSX	Thu, Feb 12, 2015	6.50	6.56	6.38	6.50
2490	NYSE	DSX	Wed, Feb 11, 2015	6.47	6.47	6.30	6.41
2489	NYSE	DSX	Tue, Feb 10, 2015	6.43	6.50	6.36	6.49
2488	NYSE	DSX	Mon, Feb 9, 2015	6.33	6.46	6.27	6.40
2487	NYSE	DSX	Fri, Feb 6, 2015	6.52	6.57	6.32	6.34
2486	NYSE	DSX	Thu, Feb 5, 2015	6.56	6.64	6.48	6.53
2485	NYSE	DSX	Wed, Feb 4, 2015	6.58	6.62	6.44	6.50
2484	NYSE	DSX	Tue, Feb 3, 2015	6.13	6.71	6.11	6.61
2483	NYSE	DSX	Mon, Feb 2, 2015	6.11	6.20	6.03	6.10
2482	NYSE	DSX	Fri, Jan 30, 2015	5.85	6.18	5.81	6.11
2481	NYSE	DSX	Thu, Jan 29, 2015	5.92	5.96	5.77	5.90
2480	NYSE	DSX	Wed, Jan 28, 2015	6.25	6.26	5.88	5.91
2479	NYSE	DSX	Tue, Jan 27, 2015	6.07	6.23	5.95	6.23
2478	NYSE	DSX	Mon, Jan 26, 2015	6.10	6.12	5.98	6.04
2477	NYSE	DSX	Fri, Jan 23, 2015	6.04	6.11	5.93	6.07
2476	NYSE	DSX	Thu, Jan 22, 2015	6.16	6.16	6.02	6.07
2475	NYSE	DSX	Wed, Jan 21, 2015	6.04	6.21	5.98	6.10
2474	NYSE	DSX	Tue, Jan 20, 2015	5.98	6.04	5.87	6.01
2473	NYSE	DSX	Fri, Jan 16, 2015	5.91	6.02	5.89	5.99
2472	NYSE	DSX	Thu, Jan 15, 2015	6.08	6.10	5.90	5.92
2471	NYSE	DSX	Wed, Jan 14, 2015	5.89	6.04	5.84	6.03
2470	NYSE	DSX	Tue, Jan 13, 2015	6.07	6.29	5.90	5.92
2469	NYSE	DSX	Mon, Jan 12, 2015	6.22	6.23	5.95	6.01
2468	NYSE	DSX	Fri, Jan 9, 2015	6.15	6.27	6.05	6.26
2467	NYSE	DSX	Thu, Jan 8, 2015	5.86	6.25	5.83	6.16
2466	NYSE	DSX	Wed, Jan 7, 2015	5.95	5.97	5.75	5.81
2465	NYSE	DSX	Tue, Jan 6, 2015	6.00	6.11	5.81	5.88
2464	NYSE	DSX	Mon, Jan 5, 2015	6.12	6.12	5.91	6.00
2463	NYSE	DSX	Fri, Jan 2, 2015	6.17	6.23	6.03	6.12
2462	NYSE	DSX	Wed, Dec 31, 2014	6.16	6.29	6.05	6.17
2461	NYSE	DSX	Tue, Dec 30, 2014	6.15	6.21	6.03	6.16
2460	NYSE	DSX	Mon, Dec 29, 2014	6.30	6.38	6.15	6.18
2459	NYSE	DSX	Fri, Dec 26, 2014	6.42	6.48	6.25	6.30
2458	NYSE	DSX	Wed, Dec 24, 2014	6.50	6.52	6.28	6.40
2457	NYSE	DSX	Tue, Dec 23, 2014	6.38	6.66	6.38	6.52
2456	NYSE	DSX	Mon, Dec 22, 2014	6.33	6.43	6.20	6.38
2455	NYSE	DSX	Fri, Dec 19, 2014	5.91	6.34	5.86	6.34
2454	NYSE	DSX	Thu, Dec 18, 2014	5.98	6.04	5.81	5.90
2453	NYSE	DSX	Wed, Dec 17, 2014	5.86	5.92	5.78	5.90
2452	NYSE	DSX	Tue, Dec 16, 2014	5.89	6.05	5.80	5.81
2451	NYSE	DSX	Mon, Dec 15, 2014	6.15	6.19	5.78	5.92
2450	NYSE	DSX	Fri, Dec 12, 2014	6.03	6.32	6.03	6.09
2449	NYSE	DSX	Thu, Dec 11, 2014	6.15	6.21	6.03	6.05
2448	NYSE	DSX	Wed, Dec 10, 2014	6.07	6.24	6.02	6.16
2447	NYSE	DSX	Tue, Dec 9, 2014	5.97	6.18	5.93	6.12
2446	NYSE	DSX	Mon, Dec 8, 2014	6.47	6.47	5.89	6.02
2445	NYSE	DSX	Fri, Dec 5, 2014	6.43	6.61	6.43	6.49
2444	NYSE	DSX	Thu, Dec 4, 2014	6.44	6.53	6.39	6.50
2443	NYSE	DSX	Wed, Dec 3, 2014	6.35	6.56	6.30	6.46
2442	NYSE	DSX	Tue, Dec 2, 2014	6.44	6.66	6.36	6.36
2441	NYSE	DSX	Mon, Dec 1, 2014	6.87	6.89	6.40	6.40
2440	NYSE	DSX	Fri, Nov 28, 2014	7.07	7.07	6.88	6.88
2439	NYSE	DSX	Wed, Nov 26, 2014	7.14	7.34	7.08	7.08
2438	NYSE	DSX	Tue, Nov 25, 2014	7.75	7.94	7.05	7.13
2437	NYSE	DSX	Mon, Nov 24, 2014	7.16	7.30	7.10	7.25
2436	NYSE	DSX	Fri, Nov 21, 2014	7.34	7.45	7.13	7.17
2435	NYSE	DSX	Thu, Nov 20, 2014	7.08	7.24	7.08	7.21
2434	NYSE	DSX	Wed, Nov 19, 2014	7.18	7.18	7.02	7.10
2433	NYSE	DSX	Tue, Nov 18, 2014	7.19	7.30	7.16	7.18
2432	NYSE	DSX	Mon, Nov 17, 2014	7.30	7.35	7.14	7.19
2431	NYSE	DSX	Fri, Nov 14, 2014	7.21	7.38	7.18	7.31
2430	NYSE	DSX	Thu, Nov 13, 2014	7.42	7.47	7.33	7.30
2429	NYSE	DSX	Wed, Nov 12, 2014	7.29	7.47	7.25	7.43
2428	NYSE	DSX	Tue, Nov 11, 2014	7.34	7.46	7.23	7.33
2427	NYSE	DSX	Mon, Nov 10, 2014	7.49	7.66	7.40	7.42
2426	NYSE	DSX	Fri, Nov 7, 2014	7.43	7.59	7.39	7.44
2425	NYSE	DSX	Thu, Nov 6, 2014	7.36	7.55	7.35	7.44
2424	NYSE	DSX	Wed, Nov 5, 2014	7.45	7.56	7.38	7.38
2423	NYSE	DSX	Tue, Nov 4, 2014	7.73	7.84	7.46	7.47
2422	NYSE	DSX	Mon, Nov 3, 2014	7.76	7.93	7.71	7.83
2421	NYSE	DSX	Fri, Oct 31, 2014	7.84	7.97	7.66	7.77
2420	NYSE	DSX	Thu, Oct 30, 2014	7.91	7.98	7.73	7.76
2419	NYSE	DSX	Wed, Oct 29, 2014	7.92	8.00	7.78	7.95
2418	NYSE	DSX	Tue, Oct 28, 2014	7.54	7.92	7.46	7.92
2417	NYSE	DSX	Mon, Oct 27, 2014	7.64	7.81	7.19	7.48
2416	NYSE	DSX	Fri, Oct 24, 2014	8.10	8.11	7.78	7.97
2415	NYSE	DSX	Thu, Oct 23, 2014	8.08	8.24	7.97	8.08
2414	NYSE	DSX	Wed, Oct 22, 2014	8.37	8.45	7.94	7.95
2413	NYSE	DSX	Tue, Oct 21, 2014	8.10	8.40	8.10	8.31
2412	NYSE	DSX	Mon, Oct 20, 2014	7.63	8.03	7.63	7.88
2411	NYSE	DSX	Fri, Oct 17, 2014	7.87	7.98	7.59	7.63
2410	NYSE	DSX	Thu, Oct 16, 2014	7.40	7.88	7.40	7.78
2409	NYSE	DSX	Wed, Oct 15, 2014	7.38	7.60	7.12	7.59
2408	NYSE	DSX	Tue, Oct 14, 2014	7.43	7.54	7.31	7.50
2407	NYSE	DSX	Mon, Oct 13, 2014	7.47	7.58	7.36	7.40
2406	NYSE	DSX	Fri, Oct 10, 2014	7.57	7.72	7.37	7.49
2405	NYSE	DSX	Thu, Oct 9, 2014	7.91	7.91	7.59	7.64
2404	NYSE	DSX	Wed, Oct 8, 2014	7.92	7.98	7.69	7.94
2403	NYSE	DSX	Tue, Oct 7, 2014	8.05	8.06	7.81	7.92
2402	NYSE	DSX	Mon, Oct 6, 2014	7.84	8.09	7.67	8.05
2401	NYSE	DSX	Fri, Oct 3, 2014	7.78	8.01	7.75	7.82
2400	NYSE	DSX	Thu, Oct 2, 2014	8.01	8.06	7.78	7.96
2399	NYSE	DSX	Wed, Oct 1, 2014	8.25	8.27	7.99	7.99
2398	NYSE	DSX	Tue, Sep 30, 2014	8.45	8.48	8.22	8.22
2397	NYSE	DSX	Mon, Sep 29, 2014	8.34	8.52	8.33	8.47
2396	NYSE	DSX	Fri, Sep 26, 2014	8.31	8.45	8.25	8.41
2395	NYSE	DSX	Thu, Sep 25, 2014	8.40	8.48	8.21	8.27
2394	NYSE	DSX	Wed, Sep 24, 2014	9.01	9.04	8.35	8.43
2393	NYSE	DSX	Tue, Sep 23, 2014	8.95	9.27	8.80	8.96
2392	NYSE	DSX	Mon, Sep 22, 2014	9.44	9.44	8.93	8.97
2391	NYSE	DSX	Fri, Sep 19, 2014	9.38	9.52	9.32	9.43
2390	NYSE	DSX	Thu, Sep 18, 2014	9.64	9.64	9.26	9.38
2389	NYSE	DSX	Wed, Sep 17, 2014	9.53	9.67	9.49	9.63
2388	NYSE	DSX	Tue, Sep 16, 2014	9.42	9.59	9.33	9.49
2387	NYSE	DSX	Mon, Sep 15, 2014	9.27	9.30	9.14	9.23
2386	NYSE	DSX	Fri, Sep 12, 2014	9.49	9.58	9.28	9.29
2385	NYSE	DSX	Thu, Sep 11, 2014	9.46	9.60	9.43	9.55
2384	NYSE	DSX	Wed, Sep 10, 2014	9.40	9.52	9.26	9.50
2383	NYSE	DSX	Tue, Sep 9, 2014	9.59	9.62	9.40	9.41
2382	NYSE	DSX	Mon, Sep 8, 2014	9.52	9.70	9.45	9.62
2381	NYSE	DSX	Fri, Sep 5, 2014	9.50	9.57	9.42	9.52
2380	NYSE	DSX	Thu, Sep 4, 2014	9.64	9.79	9.51	9.54
2379	NYSE	DSX	Wed, Sep 3, 2014	9.81	9.90	9.60	9.60
2378	NYSE	DSX	Tue, Sep 2, 2014	9.81	9.89	9.70	9.76
2377	NYSE	DSX	Fri, Aug 29, 2014	9.74	9.82	9.69	9.79
2376	NYSE	DSX	Thu, Aug 28, 2014	9.72	9.78	9.64	9.75
2375	NYSE	DSX	Wed, Aug 27, 2014	9.93	9.95	9.75	9.75
2374	NYSE	DSX	Tue, Aug 26, 2014	9.82	9.89	9.77	9.89
2373	NYSE	DSX	Mon, Aug 25, 2014	10.05	10.08	9.81	9.82
2372	NYSE	DSX	Fri, Aug 22, 2014	10.11	10.11	9.95	10.01
2371	NYSE	DSX	Thu, Aug 21, 2014	10.10	10.16	9.94	10.15
2370	NYSE	DSX	Wed, Aug 20, 2014	9.98	10.09	9.84	10.06
2369	NYSE	DSX	Tue, Aug 19, 2014	10.11	10.11	9.98	10.02
2368	NYSE	DSX	Mon, Aug 18, 2014	9.88	10.10	9.88	10.03
2367	NYSE	DSX	Fri, Aug 15, 2014	9.83	10.06	9.72	9.83
2366	NYSE	DSX	Thu, Aug 14, 2014	9.37	9.73	9.32	9.69
2365	NYSE	DSX	Wed, Aug 13, 2014	9.28	9.41	9.24	9.30
2364	NYSE	DSX	Tue, Aug 12, 2014	9.04	9.33	9.02	9.26
2363	NYSE	DSX	Mon, Aug 11, 2014	8.91	9.22	8.91	9.07
2362	NYSE	DSX	Fri, Aug 8, 2014	8.69	8.89	8.68	8.88
2361	NYSE	DSX	Thu, Aug 7, 2014	8.71	8.75	8.68	8.68
2360	NYSE	DSX	Wed, Aug 6, 2014	8.68	8.74	8.60	8.68
2359	NYSE	DSX	Tue, Aug 5, 2014	8.69	8.75	8.60	8.68
2358	NYSE	DSX	Mon, Aug 4, 2014	8.85	8.93	8.67	8.72
2357	NYSE	DSX	Fri, Aug 1, 2014	8.97	9.10	8.80	8.85
2356	NYSE	DSX	Thu, Jul 31, 2014	8.91	9.11	8.83	8.97
2355	NYSE	DSX	Wed, Jul 30, 2014	8.91	9.00	8.62	8.99
2354	NYSE	DSX	Tue, Jul 29, 2014	8.82	8.82	8.12	8.46
2353	NYSE	DSX	Mon, Jul 28, 2014	9.15	9.19	8.91	8.91
2352	NYSE	DSX	Fri, Jul 25, 2014	9.20	9.23	9.05	9.18
2351	NYSE	DSX	Thu, Jul 24, 2014	9.24	9.31	9.19	9.25
2350	NYSE	DSX	Wed, Jul 23, 2014	9.15	9.25	9.03	9.20
2349	NYSE	DSX	Tue, Jul 22, 2014	9.39	9.41	9.20	9.21
2348	NYSE	DSX	Mon, Jul 21, 2014	9.43	9.43	9.26	9.34
2347	NYSE	DSX	Fri, Jul 18, 2014	9.34	9.48	9.24	9.46
2346	NYSE	DSX	Thu, Jul 17, 2014	9.28	9.45	9.26	9.29
2345	NYSE	DSX	Wed, Jul 16, 2014	9.32	9.33	9.10	9.30
2344	NYSE	DSX	Tue, Jul 15, 2014	9.31	9.37	9.23	9.28
2343	NYSE	DSX	Mon, Jul 14, 2014	9.45	9.45	9.27	9.33
2342	NYSE	DSX	Fri, Jul 11, 2014	9.41	9.41	9.12	9.33
2341	NYSE	DSX	Thu, Jul 10, 2014	9.47	9.49	9.37	9.38
2340	NYSE	DSX	Wed, Jul 9, 2014	9.64	9.71	9.56	9.57
2339	NYSE	DSX	Tue, Jul 8, 2014	9.87	9.87	9.41	9.63
2338	NYSE	DSX	Mon, Jul 7, 2014	10.19	10.19	9.86	9.87
2337	NYSE	DSX	Thu, Jul 3, 2014	10.24	10.30	10.20	10.24
2336	NYSE	DSX	Wed, Jul 2, 2014	10.23	10.41	10.18	10.20
2335	NYSE	DSX	Tue, Jul 1, 2014	10.05	10.21	10.05	10.20
2334	NYSE	DSX	Mon, Jun 30, 2014	9.99	10.06	9.91	10.02
2333	NYSE	DSX	Fri, Jun 27, 2014	10.12	10.16	9.96	9.99
2332	NYSE	DSX	Thu, Jun 26, 2014	10.11	10.16	10.03	10.12
2331	NYSE	DSX	Wed, Jun 25, 2014	10.16	10.25	10.10	10.11
2330	NYSE	DSX	Tue, Jun 24, 2014	10.36	10.39	10.17	10.18
2329	NYSE	DSX	Mon, Jun 23, 2014	10.47	10.54	10.26	10.31
2328	NYSE	DSX	Fri, Jun 20, 2014	10.77	10.81	10.49	10.55
2327	NYSE	DSX	Thu, Jun 19, 2014	10.95	10.98	10.74	10.77
2326	NYSE	DSX	Wed, Jun 18, 2014	11.22	11.22	10.84	10.97
2325	NYSE	DSX	Tue, Jun 17, 2014	10.94	11.21	10.82	11.21
2324	NYSE	DSX	Mon, Jun 16, 2014	10.54	10.98	10.51	10.98
2323	NYSE	DSX	Fri, Jun 13, 2014	10.48	10.67	10.42	10.52
2322	NYSE	DSX	Thu, Jun 12, 2014	10.88	10.96	10.41	10.45
2321	NYSE	DSX	Wed, Jun 11, 2014	10.98	11.00	10.79	10.90
2320	NYSE	DSX	Tue, Jun 10, 2014	10.59	10.92	10.52	10.86
2319	NYSE	DSX	Mon, Jun 9, 2014	10.53	10.65	10.52	10.58
2318	NYSE	DSX	Fri, Jun 6, 2014	10.66	10.66	10.45	10.54
2317	NYSE	DSX	Thu, Jun 5, 2014	10.41	10.64	10.30	10.63
2316	NYSE	DSX	Wed, Jun 4, 2014	9.95	10.41	9.92	10.41
2315	NYSE	DSX	Tue, Jun 3, 2014	9.96	10.05	9.83	10.00
2314	NYSE	DSX	Mon, Jun 2, 2014	10.03	10.04	9.79	10.00
2313	NYSE	DSX	Fri, May 30, 2014	10.17	10.17	9.91	10.03
2312	NYSE	DSX	Thu, May 29, 2014	10.26	10.26	10.12	10.18
2311	NYSE	DSX	Wed, May 28, 2014	10.22	10.31	10.17	10.22
2310	NYSE	DSX	Tue, May 27, 2014	10.42	10.52	10.25	10.28
2309	NYSE	DSX	Fri, May 23, 2014	10.17	10.52	10.13	10.41
2308	NYSE	DSX	Thu, May 22, 2014	10.08	10.26	10.06	10.18
2307	NYSE	DSX	Wed, May 21, 2014	9.96	10.13	9.96	10.09
2306	NYSE	DSX	Tue, May 20, 2014	10.07	10.17	9.91	9.96
2305	NYSE	DSX	Mon, May 19, 2014	9.98	10.23	9.98	10.07
2304	NYSE	DSX	Fri, May 16, 2014	9.88	10.06	9.85	10.05
2303	NYSE	DSX	Thu, May 15, 2014	10.30	10.30	9.62	9.95
2302	NYSE	DSX	Wed, May 14, 2014	10.21	10.41	10.12	10.18
2301	NYSE	DSX	Tue, May 13, 2014	10.07	10.20	10.00	10.19
2300	NYSE	DSX	Mon, May 12, 2014	9.98	10.15	9.93	10.06
2299	NYSE	DSX	Fri, May 9, 2014	9.78	9.94	9.72	9.88
2298	NYSE	DSX	Thu, May 8, 2014	10.17	10.18	9.81	9.83
2297	NYSE	DSX	Wed, May 7, 2014	10.30	10.38	10.10	10.12
2296	NYSE	DSX	Tue, May 6, 2014	10.29	10.46	10.22	10.30
2295	NYSE	DSX	Mon, May 5, 2014	10.43	10.47	10.25	10.32
2294	NYSE	DSX	Fri, May 2, 2014	10.56	10.84	10.49	10.51
2293	NYSE	DSX	Thu, May 1, 2014	10.39	10.74	10.35	10.54
2292	NYSE	DSX	Wed, Apr 30, 2014	10.35	10.41	10.08	10.36
2291	NYSE	DSX	Tue, Apr 29, 2014	10.45	10.55	10.27	10.37
2290	NYSE	DSX	Mon, Apr 28, 2014	10.65	10.73	10.31	10.38
2289	NYSE	DSX	Fri, Apr 25, 2014	10.86	10.93	10.64	10.67
2288	NYSE	DSX	Thu, Apr 24, 2014	10.97	11.00	10.84	10.90
2287	NYSE	DSX	Wed, Apr 23, 2014	11.01	11.18	10.90	10.91
2286	NYSE	DSX	Tue, Apr 22, 2014	10.82	11.07	10.78	10.97
2285	NYSE	DSX	Mon, Apr 21, 2014	10.87	10.92	10.72	10.78
2284	NYSE	DSX	Thu, Apr 17, 2014	10.68	10.98	10.60	10.85
2283	NYSE	DSX	Wed, Apr 16, 2014	10.68	10.79	10.57	10.72
2282	NYSE	DSX	Tue, Apr 15, 2014	10.89	10.89	10.50	10.62
2281	NYSE	DSX	Mon, Apr 14, 2014	10.61	10.77	10.52	10.75
2280	NYSE	DSX	Fri, Apr 11, 2014	10.74	10.75	10.36	10.53
2279	NYSE	DSX	Thu, Apr 10, 2014	11.01	11.12	10.76	10.82
2278	NYSE	DSX	Wed, Apr 9, 2014	10.82	11.10	10.82	11.06
2277	NYSE	DSX	Tue, Apr 8, 2014	10.74	10.91	10.69	10.81
2276	NYSE	DSX	Mon, Apr 7, 2014	11.00	11.15	10.70	10.79
2275	NYSE	DSX	Fri, Apr 4, 2014	10.95	11.25	10.91	11.16
2274	NYSE	DSX	Thu, Apr 3, 2014	11.17	11.33	10.90	10.90
2273	NYSE	DSX	Wed, Apr 2, 2014	11.27	11.33	11.12	11.13
2272	NYSE	DSX	Tue, Apr 1, 2014	11.02	11.33	11.02	11.28
2271	NYSE	DSX	Mon, Mar 31, 2014	11.10	11.29	10.86	11.03
2270	NYSE	DSX	Fri, Mar 28, 2014	10.89	11.09	10.86	11.06
2269	NYSE	DSX	Thu, Mar 27, 2014	10.77	10.96	10.64	10.84
2268	NYSE	DSX	Wed, Mar 26, 2014	11.14	11.23	10.72	10.81
2267	NYSE	DSX	Tue, Mar 25, 2014	11.18	11.39	10.99	11.04
2266	NYSE	DSX	Mon, Mar 24, 2014	11.48	11.51	10.95	11.13
2265	NYSE	DSX	Fri, Mar 21, 2014	11.30	11.46	11.23	11.44
2264	NYSE	DSX	Thu, Mar 20, 2014	11.46	11.49	11.12	11.20
2263	NYSE	DSX	Wed, Mar 19, 2014	11.52	11.75	11.36	11.50
2262	NYSE	DSX	Tue, Mar 18, 2014	11.33	11.67	11.33	11.49
2261	NYSE	DSX	Mon, Mar 17, 2014	11.41	11.53	11.31	11.34
2260	NYSE	DSX	Fri, Mar 14, 2014	11.40	11.60	11.32	11.35
2259	NYSE	DSX	Thu, Mar 13, 2014	11.70	11.85	11.28	11.46
2258	NYSE	DSX	Wed, Mar 12, 2014	11.70	11.75	11.50	11.67
2257	NYSE	DSX	Tue, Mar 11, 2014	12.27	12.33	11.75	11.79
2256	NYSE	DSX	Mon, Mar 10, 2014	12.36	12.40	12.21	12.28
2255	NYSE	DSX	Fri, Mar 7, 2014	12.48	12.64	12.34	12.46
2254	NYSE	DSX	Thu, Mar 6, 2014	12.67	12.82	12.26	12.37
2253	NYSE	DSX	Wed, Mar 5, 2014	12.33	12.64	12.29	12.47
2252	NYSE	DSX	Tue, Mar 4, 2014	12.06	12.46	12.05	12.28
2251	NYSE	DSX	Mon, Mar 3, 2014	11.82	12.01	11.76	11.95
2250	NYSE	DSX	Fri, Feb 28, 2014	11.64	12.02	11.60	11.98
2249	NYSE	DSX	Thu, Feb 27, 2014	11.47	11.74	11.36	11.67
2248	NYSE	DSX	Wed, Feb 26, 2014	11.42	11.57	11.37	11.40
2247	NYSE	DSX	Tue, Feb 25, 2014	11.56	11.59	11.46	11.52
2246	NYSE	DSX	Mon, Feb 24, 2014	11.15	11.73	11.15	11.54
2245	NYSE	DSX	Fri, Feb 21, 2014	11.24	11.34	11.14	11.17
2244	NYSE	DSX	Thu, Feb 20, 2014	10.93	11.23	10.91	11.17
2243	NYSE	DSX	Wed, Feb 19, 2014	11.34	11.42	10.94	10.95
2242	NYSE	DSX	Tue, Feb 18, 2014	11.21	11.89	11.15	11.47
2241	NYSE	DSX	Fri, Feb 14, 2014	11.68	11.76	11.62	11.67
2240	NYSE	DSX	Thu, Feb 13, 2014	11.72	11.79	11.56	11.68
2239	NYSE	DSX	Wed, Feb 12, 2014	12.05	12.07	11.80	11.86
2238	NYSE	DSX	Tue, Feb 11, 2014	11.62	12.11	11.61	12.02
2237	NYSE	DSX	Mon, Feb 10, 2014	11.61	11.66	11.40	11.64
2236	NYSE	DSX	Fri, Feb 7, 2014	11.58	11.71	11.46	11.62
2235	NYSE	DSX	Thu, Feb 6, 2014	11.44	11.57	11.37	11.48
2234	NYSE	DSX	Wed, Feb 5, 2014	11.35	11.50	11.06	11.41
2233	NYSE	DSX	Tue, Feb 4, 2014	10.92	11.37	10.84	11.35
2232	NYSE	DSX	Mon, Feb 3, 2014	11.40	11.71	10.94	10.98
2231	NYSE	DSX	Fri, Jan 31, 2014	11.05	11.38	11.04	11.23
2230	NYSE	DSX	Thu, Jan 30, 2014	11.15	11.20	11.06	11.06
2229	NYSE	DSX	Wed, Jan 29, 2014	10.87	11.19	10.71	11.03
2228	NYSE	DSX	Tue, Jan 28, 2014	10.87	11.16	10.87	11.04
2227	NYSE	DSX	Mon, Jan 27, 2014	10.96	10.96	10.62	10.68
2226	NYSE	DSX	Fri, Jan 24, 2014	11.40	11.40	10.67	10.69
2225	NYSE	DSX	Thu, Jan 23, 2014	11.73	11.81	11.39	11.55
2224	NYSE	DSX	Wed, Jan 22, 2014	12.07	12.11	11.72	11.81
2223	NYSE	DSX	Tue, Jan 21, 2014	12.10	12.20	11.91	12.05
2222	NYSE	DSX	Fri, Jan 17, 2014	12.24	12.64	12.02	12.07
2221	NYSE	DSX	Thu, Jan 16, 2014	11.97	12.31	11.89	12.22
2220	NYSE	DSX	Wed, Jan 15, 2014	11.31	11.77	11.29	11.68
2219	NYSE	DSX	Tue, Jan 14, 2014	11.22	11.44	11.08	11.32
2218	NYSE	DSX	Mon, Jan 13, 2014	11.50	11.59	11.10	11.18
2217	NYSE	DSX	Fri, Jan 10, 2014	11.22	11.24	10.95	11.21
2216	NYSE	DSX	Thu, Jan 9, 2014	11.67	11.69	11.25	11.39
2215	NYSE	DSX	Wed, Jan 8, 2014	11.67	11.84	11.55	11.76
2214	NYSE	DSX	Tue, Jan 7, 2014	12.00	12.15	11.68	11.73
2213	NYSE	DSX	Mon, Jan 6, 2014	12.25	12.34	11.96	12.00
2212	NYSE	DSX	Fri, Jan 3, 2014	12.28	12.28	12.06	12.25
2211	NYSE	DSX	Thu, Jan 2, 2014	12.12	12.24	11.82	12.24
2210	NYSE	DSX	Tue, Dec 31, 2013	12.02	12.36	12.02	12.23
2209	NYSE	DSX	Mon, Dec 30, 2013	12.42	12.42	11.91	11.95
2208	NYSE	DSX	Fri, Dec 27, 2013	12.74	12.79	12.20	12.39
2207	NYSE	DSX	Thu, Dec 26, 2013	12.41	12.81	12.36	12.55
2206	NYSE	DSX	Tue, Dec 24, 2013	12.30	12.44	12.25	12.38
2205	NYSE	DSX	Mon, Dec 23, 2013	12.24	12.30	12.04	12.28
2204	NYSE	DSX	Fri, Dec 20, 2013	12.05	12.35	12.05	12.19
2203	NYSE	DSX	Thu, Dec 19, 2013	11.65	12.16	11.65	11.96
2202	NYSE	DSX	Wed, Dec 18, 2013	11.19	11.63	11.19	11.63
2201	NYSE	DSX	Tue, Dec 17, 2013	11.13	11.21	10.98	11.19
2200	NYSE	DSX	Mon, Dec 16, 2013	11.48	11.50	11.17	11.21
2199	NYSE	DSX	Fri, Dec 13, 2013	10.55	11.31	10.53	11.29
2198	NYSE	DSX	Thu, Dec 12, 2013	10.37	10.53	10.22	10.25
2197	NYSE	DSX	Wed, Dec 11, 2013	10.46	10.58	10.31	10.37
2196	NYSE	DSX	Tue, Dec 10, 2013	10.51	10.63	10.41	10.49
2195	NYSE	DSX	Mon, Dec 9, 2013	10.56	10.63	10.47	10.63
2194	NYSE	DSX	Fri, Dec 6, 2013	10.81	10.81	10.52	10.53
2193	NYSE	DSX	Thu, Dec 5, 2013	10.57	10.83	10.56	10.75
2192	NYSE	DSX	Wed, Dec 4, 2013	10.33	10.58	10.29	10.53
2191	NYSE	DSX	Tue, Dec 3, 2013	10.48	10.53	10.32	10.41
2190	NYSE	DSX	Mon, Dec 2, 2013	10.58	10.67	10.42	10.49
2189	NYSE	DSX	Fri, Nov 29, 2013	10.62	10.63	10.43	10.53
2188	NYSE	DSX	Wed, Nov 27, 2013	10.31	10.52	10.21	10.37
2187	NYSE	DSX	Tue, Nov 26, 2013	10.31	10.37	10.16	10.27
2186	NYSE	DSX	Mon, Nov 25, 2013	9.85	10.38	9.84	10.30
2185	NYSE	DSX	Fri, Nov 22, 2013	9.83	9.83	9.59	9.82
2184	NYSE	DSX	Thu, Nov 21, 2013	9.99	9.99	9.74	9.79
2183	NYSE	DSX	Wed, Nov 20, 2013	10.06	10.07	9.65	9.65
2182	NYSE	DSX	Tue, Nov 19, 2013	10.69	10.80	9.92	10.04
2181	NYSE	DSX	Mon, Nov 18, 2013	11.05	11.05	10.65	10.67
2180	NYSE	DSX	Fri, Nov 15, 2013	11.02	11.16	10.99	11.03
2179	NYSE	DSX	Thu, Nov 14, 2013	10.99	11.13	10.89	10.98
2178	NYSE	DSX	Wed, Nov 13, 2013	10.74	11.07	10.63	11.06
2177	NYSE	DSX	Tue, Nov 12, 2013	10.86	10.90	10.75	10.87
2176	NYSE	DSX	Mon, Nov 11, 2013	10.51	10.91	10.50	10.86
2175	NYSE	DSX	Fri, Nov 8, 2013	10.32	10.66	10.32	10.52
2174	NYSE	DSX	Thu, Nov 7, 2013	10.56	10.63	10.29	10.31
2173	NYSE	DSX	Wed, Nov 6, 2013	11.04	11.04	10.47	10.50
2172	NYSE	DSX	Tue, Nov 5, 2013	10.95	11.31	10.90	10.97
2171	NYSE	DSX	Mon, Nov 4, 2013	10.83	10.90	10.76	10.87
2170	NYSE	DSX	Fri, Nov 1, 2013	10.51	10.73	10.49	10.71
2169	NYSE	DSX	Thu, Oct 31, 2013	10.37	10.51	10.27	10.43
2168	NYSE	DSX	Wed, Oct 30, 2013	10.69	10.72	10.36	10.40
2167	NYSE	DSX	Tue, Oct 29, 2013	10.73	10.85	10.68	10.69
2166	NYSE	DSX	Mon, Oct 28, 2013	10.89	10.89	10.58	10.67
2165	NYSE	DSX	Fri, Oct 25, 2013	10.80	11.04	10.79	10.91
2164	NYSE	DSX	Thu, Oct 24, 2013	11.09	11.09	10.77	10.80
2163	NYSE	DSX	Wed, Oct 23, 2013	11.19	11.19	11.02	11.07
2162	NYSE	DSX	Tue, Oct 22, 2013	11.51	11.52	11.21	11.22
2161	NYSE	DSX	Mon, Oct 21, 2013	11.64	11.64	11.37	11.42
2160	NYSE	DSX	Fri, Oct 18, 2013	11.41	11.62	11.36	11.59
2159	NYSE	DSX	Thu, Oct 17, 2013	11.27	11.37	11.12	11.34
2158	NYSE	DSX	Wed, Oct 16, 2013	11.06	11.35	11.02	11.25
2157	NYSE	DSX	Tue, Oct 15, 2013	10.81	11.15	10.79	11.01
2156	NYSE	DSX	Mon, Oct 14, 2013	10.61	10.85	10.59	10.85
2155	NYSE	DSX	Fri, Oct 11, 2013	10.90	10.93	10.64	10.80
2154	NYSE	DSX	Thu, Oct 10, 2013	10.81	10.98	10.64	10.91
2153	NYSE	DSX	Wed, Oct 9, 2013	10.63	10.71	10.27	10.58
2152	NYSE	DSX	Tue, Oct 8, 2013	11.32	11.36	10.58	10.64
2151	NYSE	DSX	Mon, Oct 7, 2013	11.21	11.43	11.14	11.34
2150	NYSE	DSX	Fri, Oct 4, 2013	11.34	11.40	11.24	11.34
2149	NYSE	DSX	Thu, Oct 3, 2013	11.38	11.45	11.20	11.32
2148	NYSE	DSX	Wed, Oct 2, 2013	11.41	11.42	11.27	11.40
2147	NYSE	DSX	Tue, Oct 1, 2013	11.12	11.50	11.12	11.46
2146	NYSE	DSX	Mon, Sep 30, 2013	11.02	11.19	10.77	11.10
2145	NYSE	DSX	Fri, Sep 27, 2013	11.21	11.25	11.04	11.23
2144	NYSE	DSX	Thu, Sep 26, 2013	11.69	11.71	11.11	11.33
2143	NYSE	DSX	Wed, Sep 25, 2013	11.50	11.78	11.38	11.57
2142	NYSE	DSX	Tue, Sep 24, 2013	11.06	11.53	10.99	11.45
2141	NYSE	DSX	Mon, Sep 23, 2013	11.24	11.39	10.93	11.05
2140	NYSE	DSX	Fri, Sep 20, 2013	11.64	11.64	11.07	11.23
2139	NYSE	DSX	Thu, Sep 19, 2013	11.30	11.79	11.24	11.59
2138	NYSE	DSX	Wed, Sep 18, 2013	11.04	11.21	10.95	11.10
2137	NYSE	DSX	Tue, Sep 17, 2013	10.77	11.08	10.73	11.05
2136	NYSE	DSX	Mon, Sep 16, 2013	10.81	10.95	10.56	10.78
2135	NYSE	DSX	Fri, Sep 13, 2013	10.95	11.01	10.54	10.81
2134	NYSE	DSX	Thu, Sep 12, 2013	11.39	11.45	11.05	11.08
2133	NYSE	DSX	Wed, Sep 11, 2013	11.53	11.72	11.32	11.40
2132	NYSE	DSX	Tue, Sep 10, 2013	11.87	12.04	11.52	11.60
2131	NYSE	DSX	Mon, Sep 9, 2013	11.88	12.18	11.64	11.74
2130	NYSE	DSX	Fri, Sep 6, 2013	11.33	11.85	11.29	11.80
2129	NYSE	DSX	Thu, Sep 5, 2013	10.81	11.24	10.81	11.15
2128	NYSE	DSX	Wed, Sep 4, 2013	10.34	10.88	10.31	10.76
2127	NYSE	DSX	Tue, Sep 3, 2013	10.17	10.36	10.11	10.32
2126	NYSE	DSX	Fri, Aug 30, 2013	10.13	10.18	9.88	9.99
2125	NYSE	DSX	Thu, Aug 29, 2013	10.18	10.27	10.00	10.15
2124	NYSE	DSX	Wed, Aug 28, 2013	10.18	10.31	10.08	10.16
2123	NYSE	DSX	Tue, Aug 27, 2013	10.55	10.62	10.11	10.12
2122	NYSE	DSX	Mon, Aug 26, 2013	10.63	10.85	10.60	10.68
2121	NYSE	DSX	Fri, Aug 23, 2013	10.30	10.81	10.20	10.49
2120	NYSE	DSX	Thu, Aug 22, 2013	10.05	10.35	10.05	10.28
2119	NYSE	DSX	Wed, Aug 21, 2013	10.06	10.28	9.83	10.00
2118	NYSE	DSX	Tue, Aug 20, 2013	9.76	10.15	9.60	10.06
2117	NYSE	DSX	Mon, Aug 19, 2013	9.95	10.10	9.37	9.46
2116	NYSE	DSX	Fri, Aug 16, 2013	10.15	10.43	9.92	9.95
2115	NYSE	DSX	Thu, Aug 15, 2013	10.12	10.31	9.99	10.18
2114	NYSE	DSX	Wed, Aug 14, 2013	9.66	10.35	9.52	10.18
2113	NYSE	DSX	Tue, Aug 13, 2013	9.61	9.81	9.61	9.63
2112	NYSE	DSX	Mon, Aug 12, 2013	9.72	9.90	9.57	9.61
2111	NYSE	DSX	Fri, Aug 9, 2013	9.60	9.91	9.54	9.74
2110	NYSE	DSX	Thu, Aug 8, 2013	9.26	9.59	9.26	9.37
2109	NYSE	DSX	Wed, Aug 7, 2013	9.15	9.27	9.03	9.26
2108	NYSE	DSX	Tue, Aug 6, 2013	9.22	9.29	9.08	9.17
2107	NYSE	DSX	Mon, Aug 5, 2013	9.18	9.30	9.13	9.25
2106	NYSE	DSX	Fri, Aug 2, 2013	9.32	9.37	9.13	9.17
2105	NYSE	DSX	Thu, Aug 1, 2013	9.11	9.43	9.04	9.33
2104	NYSE	DSX	Wed, Jul 31, 2013	9.03	9.09	8.88	9.04
2103	NYSE	DSX	Tue, Jul 30, 2013	9.42	9.55	8.91	9.01
2102	NYSE	DSX	Mon, Jul 29, 2013	9.66	9.66	9.35	9.37
2101	NYSE	DSX	Fri, Jul 26, 2013	9.60	9.69	9.49	9.62
2100	NYSE	DSX	Thu, Jul 25, 2013	9.51	9.78	9.48	9.63
2099	NYSE	DSX	Wed, Jul 24, 2013	9.66	9.92	9.60	9.60
2098	NYSE	DSX	Tue, Jul 23, 2013	9.73	9.80	9.62	9.73
2097	NYSE	DSX	Mon, Jul 22, 2013	9.90	9.93	9.60	9.70
2096	NYSE	DSX	Fri, Jul 19, 2013	10.05	10.06	9.77	9.89
2095	NYSE	DSX	Thu, Jul 18, 2013	9.23	10.07	9.23	10.06
2094	NYSE	DSX	Wed, Jul 17, 2013	9.23	9.36	9.18	9.33
2093	NYSE	DSX	Tue, Jul 16, 2013	9.31	9.34	9.16	9.21
2092	NYSE	DSX	Mon, Jul 15, 2013	9.20	9.35	9.19	9.28
2091	NYSE	DSX	Fri, Jul 12, 2013	9.25	9.34	9.13	9.21
2090	NYSE	DSX	Thu, Jul 11, 2013	9.19	9.26	9.10	9.26
2089	NYSE	DSX	Wed, Jul 10, 2013	8.98	9.06	8.92	9.05
2088	NYSE	DSX	Tue, Jul 9, 2013	8.91	9.20	8.88	8.97
2087	NYSE	DSX	Mon, Jul 8, 2013	9.14	9.14	8.87	8.88
2086	NYSE	DSX	Fri, Jul 5, 2013	9.03	9.17	8.91	9.10
2085	NYSE	DSX	Wed, Jul 3, 2013	9.02	9.11	8.92	8.95
2084	NYSE	DSX	Tue, Jul 2, 2013	9.14	9.32	8.89	9.02
2083	NYSE	DSX	Mon, Jul 1, 2013	9.34	9.36	9.06	9.13
2082	NYSE	DSX	Fri, Jun 28, 2013	9.00	9.44	8.97	9.24
2081	NYSE	DSX	Thu, Jun 27, 2013	8.87	9.06	8.87	9.02
2080	NYSE	DSX	Wed, Jun 26, 2013	8.90	8.98	8.81	8.86
2079	NYSE	DSX	Tue, Jun 25, 2013	8.86	8.91	8.70	8.86
2078	NYSE	DSX	Mon, Jun 24, 2013	8.84	8.99	8.63	8.80
2077	NYSE	DSX	Fri, Jun 21, 2013	8.89	9.08	8.79	9.03
2076	NYSE	DSX	Thu, Jun 20, 2013	9.20	9.27	8.74	8.82
2075	NYSE	DSX	Wed, Jun 19, 2013	9.40	9.56	9.28	9.35
2074	NYSE	DSX	Tue, Jun 18, 2013	9.24	9.43	9.21	9.40
2073	NYSE	DSX	Mon, Jun 17, 2013	9.33	9.37	9.17	9.22
2072	NYSE	DSX	Fri, Jun 14, 2013	9.38	9.43	9.15	9.22
2071	NYSE	DSX	Thu, Jun 13, 2013	8.99	9.42	8.91	9.26
2070	NYSE	DSX	Wed, Jun 12, 2013	8.89	9.01	8.87	8.97
2069	NYSE	DSX	Tue, Jun 11, 2013	8.83	8.87	8.68	8.85
2068	NYSE	DSX	Mon, Jun 10, 2013	8.91	8.93	8.76	8.80
2067	NYSE	DSX	Fri, Jun 7, 2013	8.76	8.95	8.67	8.91
2066	NYSE	DSX	Thu, Jun 6, 2013	8.74	8.83	8.67	8.79
2065	NYSE	DSX	Wed, Jun 5, 2013	8.89	8.91	8.74	8.75
2064	NYSE	DSX	Tue, Jun 4, 2013	9.01	9.23	8.90	8.92
2063	NYSE	DSX	Mon, Jun 3, 2013	9.30	9.32	8.89	9.10
2062	NYSE	DSX	Fri, May 31, 2013	9.37	9.45	9.31	9.32
2061	NYSE	DSX	Thu, May 30, 2013	9.38	9.46	9.30	9.46
2060	NYSE	DSX	Wed, May 29, 2013	9.33	9.52	9.30	9.40
2059	NYSE	DSX	Tue, May 28, 2013	9.35	9.55	9.29	9.40
2058	NYSE	DSX	Fri, May 24, 2013	9.43	9.47	9.11	9.26
2057	NYSE	DSX	Thu, May 23, 2013	9.20	9.54	9.06	9.41
2056	NYSE	DSX	Wed, May 22, 2013	9.62	10.20	9.18	9.30
2055	NYSE	DSX	Tue, May 21, 2013	10.17	10.20	9.83	9.93
2054	NYSE	DSX	Mon, May 20, 2013	9.75	9.96	9.68	9.83
2053	NYSE	DSX	Fri, May 17, 2013	9.72	9.85	9.56	9.78
2052	NYSE	DSX	Thu, May 16, 2013	9.39	10.10	9.38	9.57
2051	NYSE	DSX	Wed, May 15, 2013	9.02	9.31	8.99	9.31
2050	NYSE	DSX	Tue, May 14, 2013	9.01	9.19	8.96	9.06
2049	NYSE	DSX	Mon, May 13, 2013	9.23	9.28	8.97	9.03
2048	NYSE	DSX	Fri, May 10, 2013	8.90	9.29	8.85	9.23
2047	NYSE	DSX	Thu, May 9, 2013	8.86	9.08	8.71	8.91
2046	NYSE	DSX	Wed, May 8, 2013	9.01	9.01	8.83	8.90
2045	NYSE	DSX	Tue, May 7, 2013	9.02	9.20	8.95	9.02
2044	NYSE	DSX	Mon, May 6, 2013	8.83	9.10	8.81	9.02
2043	NYSE	DSX	Fri, May 3, 2013	8.67	9.02	8.67	8.81
2042	NYSE	DSX	Thu, May 2, 2013	8.46	8.70	8.42	8.62
2041	NYSE	DSX	Wed, May 1, 2013	8.67	8.70	8.39	8.39
2040	NYSE	DSX	Tue, Apr 30, 2013	8.74	8.89	8.67	8.73
2039	NYSE	DSX	Mon, Apr 29, 2013	8.39	8.72	8.39	8.69
2038	NYSE	DSX	Fri, Apr 26, 2013	8.48	8.48	8.28	8.39
2037	NYSE	DSX	Thu, Apr 25, 2013	8.60	8.65	8.42	8.43
2036	NYSE	DSX	Wed, Apr 24, 2013	8.60	8.70	8.53	8.60
2035	NYSE	DSX	Tue, Apr 23, 2013	8.66	8.74	8.43	8.52
2034	NYSE	DSX	Mon, Apr 22, 2013	8.59	8.73	8.54	8.66
2033	NYSE	DSX	Fri, Apr 19, 2013	8.59	8.62	8.46	8.59
2032	NYSE	DSX	Thu, Apr 18, 2013	8.54	8.62	8.45	8.52
2031	NYSE	DSX	Wed, Apr 17, 2013	8.67	8.72	8.46	8.52
2030	NYSE	DSX	Tue, Apr 16, 2013	8.68	8.82	8.60	8.67
2029	NYSE	DSX	Mon, Apr 15, 2013	8.90	8.95	8.52	8.60
2028	NYSE	DSX	Fri, Apr 12, 2013	8.79	9.04	8.76	9.01
2027	NYSE	DSX	Thu, Apr 11, 2013	8.87	8.97	8.78	8.83
2026	NYSE	DSX	Wed, Apr 10, 2013	8.79	9.02	8.70	8.92
2025	NYSE	DSX	Tue, Apr 9, 2013	8.86	9.26	8.85	9.04
2024	NYSE	DSX	Mon, Apr 8, 2013	8.88	8.92	8.63	8.86
2023	NYSE	DSX	Fri, Apr 5, 2013	8.70	8.91	8.56	8.91
2022	NYSE	DSX	Thu, Apr 4, 2013	8.78	8.96	8.66	8.89
2021	NYSE	DSX	Wed, Apr 3, 2013	9.10	9.14	8.75	8.81
2020	NYSE	DSX	Tue, Apr 2, 2013	9.22	9.35	9.09	9.13
2019	NYSE	DSX	Mon, Apr 1, 2013	9.60	9.72	9.20	9.25
2018	NYSE	DSX	Thu, Mar 28, 2013	9.98	10.20	9.44	9.81
2017	NYSE	DSX	Wed, Mar 27, 2013	9.34	9.94	9.11	9.85
2016	NYSE	DSX	Tue, Mar 26, 2013	9.29	9.36	8.70	8.75
2015	NYSE	DSX	Mon, Mar 25, 2013	9.43	9.48	9.15	9.27
2014	NYSE	DSX	Fri, Mar 22, 2013	9.02	9.78	9.00	9.28
2013	NYSE	DSX	Thu, Mar 21, 2013	8.38	9.04	8.34	8.83
2012	NYSE	DSX	Wed, Mar 20, 2013	8.39	8.43	8.29	8.38
2011	NYSE	DSX	Tue, Mar 19, 2013	8.36	8.41	8.28	8.34
2010	NYSE	DSX	Mon, Mar 18, 2013	8.35	8.51	8.22	8.31
2009	NYSE	DSX	Fri, Mar 15, 2013	7.98	8.22	7.88	8.17
2008	NYSE	DSX	Thu, Mar 14, 2013	8.18	8.34	7.71	8.05
2007	NYSE	DSX	Wed, Mar 13, 2013	8.44	8.45	8.36	8.37
2006	NYSE	DSX	Tue, Mar 12, 2013	8.50	8.55	8.36	8.46
2005	NYSE	DSX	Mon, Mar 11, 2013	8.37	8.54	8.34	8.50
2004	NYSE	DSX	Fri, Mar 8, 2013	8.35	8.39	8.24	8.34
2003	NYSE	DSX	Thu, Mar 7, 2013	8.20	8.45	8.20	8.35
2002	NYSE	DSX	Wed, Mar 6, 2013	8.06	8.22	8.04	8.22
2001	NYSE	DSX	Tue, Mar 5, 2013	7.70	8.10	7.70	8.05
2000	NYSE	DSX	Mon, Mar 4, 2013	7.79	7.79	7.65	7.68
1999	NYSE	DSX	Fri, Mar 1, 2013	7.76	7.87	7.75	7.79
1998	NYSE	DSX	Thu, Feb 28, 2013	7.99	8.05	7.77	7.81
1997	NYSE	DSX	Wed, Feb 27, 2013	7.82	8.03	7.82	8.03
1996	NYSE	DSX	Tue, Feb 26, 2013	7.82	7.84	7.74	7.81
1995	NYSE	DSX	Mon, Feb 25, 2013	7.79	7.91	7.76	7.76
1994	NYSE	DSX	Fri, Feb 22, 2013	7.90	7.96	7.75	7.78
1993	NYSE	DSX	Thu, Feb 21, 2013	8.24	8.28	7.58	7.89
1992	NYSE	DSX	Wed, Feb 20, 2013	8.15	8.33	8.15	8.27
1991	NYSE	DSX	Tue, Feb 19, 2013	8.15	8.22	8.10	8.22
1990	NYSE	DSX	Fri, Feb 15, 2013	8.20	8.27	8.11	8.11
1989	NYSE	DSX	Thu, Feb 14, 2013	8.31	8.33	8.18	8.21
1988	NYSE	DSX	Wed, Feb 13, 2013	8.39	8.45	8.28	8.33
1987	NYSE	DSX	Tue, Feb 12, 2013	8.14	8.44	8.10	8.33
1986	NYSE	DSX	Mon, Feb 11, 2013	8.03	8.16	8.03	8.14
1985	NYSE	DSX	Fri, Feb 8, 2013	7.95	8.16	7.95	8.08
1984	NYSE	DSX	Thu, Feb 7, 2013	8.00	8.07	7.89	7.96
1983	NYSE	DSX	Wed, Feb 6, 2013	7.89	8.07	7.87	8.01
1982	NYSE	DSX	Tue, Feb 5, 2013	7.99	8.05	7.85	7.93
1981	NYSE	DSX	Mon, Feb 4, 2013	8.04	8.09	7.97	7.99
1980	NYSE	DSX	Fri, Feb 1, 2013	8.08	8.19	7.95	8.10
1979	NYSE	DSX	Thu, Jan 31, 2013	8.09	8.14	8.00	8.02
1978	NYSE	DSX	Wed, Jan 30, 2013	8.12	8.21	8.04	8.08
1977	NYSE	DSX	Tue, Jan 29, 2013	8.11	8.22	8.02	8.09
1976	NYSE	DSX	Mon, Jan 28, 2013	8.12	8.28	8.06	8.14
1975	NYSE	DSX	Fri, Jan 25, 2013	8.23	8.26	8.12	8.14
1974	NYSE	DSX	Thu, Jan 24, 2013	8.16	8.23	8.10	8.18
1973	NYSE	DSX	Wed, Jan 23, 2013	8.28	8.28	8.11	8.22
1972	NYSE	DSX	Tue, Jan 22, 2013	7.84	8.29	7.83	8.29
1971	NYSE	DSX	Fri, Jan 18, 2013	7.75	7.88	7.73	7.78
1970	NYSE	DSX	Thu, Jan 17, 2013	7.76	8.07	7.76	7.76
1969	NYSE	DSX	Wed, Jan 16, 2013	7.77	7.82	7.75	7.78
1968	NYSE	DSX	Tue, Jan 15, 2013	7.77	7.85	7.76	7.82
1967	NYSE	DSX	Mon, Jan 14, 2013	7.80	7.85	7.72	7.80
1966	NYSE	DSX	Fri, Jan 11, 2013	7.92	8.06	7.76	7.79
1965	NYSE	DSX	Thu, Jan 10, 2013	7.87	7.95	7.78	7.92
1964	NYSE	DSX	Wed, Jan 9, 2013	7.84	7.84	7.73	7.78
1963	NYSE	DSX	Tue, Jan 8, 2013	7.71	7.86	7.65	7.81
1962	NYSE	DSX	Mon, Jan 7, 2013	7.74	7.86	7.59	7.65
1961	NYSE	DSX	Fri, Jan 4, 2013	7.30	7.80	7.30	7.70
1960	NYSE	DSX	Thu, Jan 3, 2013	6.84	7.32	6.84	7.32
1959	NYSE	DSX	Wed, Jan 2, 2013	6.80	6.88	6.74	6.87
1958	NYSE	DSX	Mon, Dec 31, 2012	6.59	6.74	6.59	6.72
1957	NYSE	DSX	Fri, Dec 28, 2012	6.71	6.73	6.60	6.62
1956	NYSE	DSX	Thu, Dec 27, 2012	6.79	6.81	6.68	6.74
1955	NYSE	DSX	Wed, Dec 26, 2012	6.85	6.87	6.76	6.80
1954	NYSE	DSX	Mon, Dec 24, 2012	6.84	6.91	6.77	6.86
1953	NYSE	DSX	Fri, Dec 21, 2012	6.87	6.90	6.64	6.87
1952	NYSE	DSX	Thu, Dec 20, 2012	6.70	6.95	6.68	6.90
1951	NYSE	DSX	Wed, Dec 19, 2012	6.70	6.76	6.66	6.73
1950	NYSE	DSX	Tue, Dec 18, 2012	6.73	6.78	6.65	6.72
1949	NYSE	DSX	Mon, Dec 17, 2012	6.72	6.81	6.67	6.75
1948	NYSE	DSX	Fri, Dec 14, 2012	6.77	6.85	6.68	6.74
1947	NYSE	DSX	Thu, Dec 13, 2012	6.81	6.85	6.74	6.80
1946	NYSE	DSX	Wed, Dec 12, 2012	6.83	6.91	6.77	6.80
1945	NYSE	DSX	Tue, Dec 11, 2012	6.75	6.84	6.72	6.80
1944	NYSE	DSX	Mon, Dec 10, 2012	6.73	6.81	6.69	6.79
1943	NYSE	DSX	Fri, Dec 7, 2012	6.74	6.79	6.66	6.73
1942	NYSE	DSX	Thu, Dec 6, 2012	6.84	6.84	6.67	6.74
1941	NYSE	DSX	Wed, Dec 5, 2012	6.75	6.84	6.74	6.83
1940	NYSE	DSX	Tue, Dec 4, 2012	6.83	6.91	6.72	6.77
1939	NYSE	DSX	Mon, Dec 3, 2012	6.85	6.92	6.76	6.84
1938	NYSE	DSX	Fri, Nov 30, 2012	6.94	6.95	6.81	6.84
1937	NYSE	DSX	Thu, Nov 29, 2012	7.06	7.14	6.94	6.96
1936	NYSE	DSX	Wed, Nov 28, 2012	6.93	7.03	6.88	7.02
1935	NYSE	DSX	Tue, Nov 27, 2012	6.92	7.05	6.80	6.93
1934	NYSE	DSX	Mon, Nov 26, 2012	7.00	7.06	6.92	6.95
1933	NYSE	DSX	Fri, Nov 23, 2012	6.64	7.03	6.64	7.03
1932	NYSE	DSX	Wed, Nov 21, 2012	6.82	6.83	6.63	6.68
1931	NYSE	DSX	Tue, Nov 20, 2012	6.62	7.03	6.57	6.84
1930	NYSE	DSX	Mon, Nov 19, 2012	6.65	6.77	6.56	6.58
1929	NYSE	DSX	Fri, Nov 16, 2012	6.48	6.67	6.47	6.66
1928	NYSE	DSX	Thu, Nov 15, 2012	6.50	6.56	6.43	6.50
1927	NYSE	DSX	Wed, Nov 14, 2012	6.60	6.62	6.52	6.56
1926	NYSE	DSX	Tue, Nov 13, 2012	6.58	6.66	6.58	6.62
1925	NYSE	DSX	Mon, Nov 12, 2012	6.61	6.70	6.60	6.65
1924	NYSE	DSX	Fri, Nov 9, 2012	6.66	6.72	6.60	6.64
1923	NYSE	DSX	Thu, Nov 8, 2012	6.93	6.93	6.73	6.73
1922	NYSE	DSX	Wed, Nov 7, 2012	6.86	6.96	6.73	6.91
1921	NYSE	DSX	Tue, Nov 6, 2012	6.75	7.05	6.74	6.98
1920	NYSE	DSX	Mon, Nov 5, 2012	6.66	6.81	6.63	6.75
1919	NYSE	DSX	Fri, Nov 2, 2012	6.82	6.90	6.68	6.68
1918	NYSE	DSX	Thu, Nov 1, 2012	6.62	6.83	6.60	6.80
1917	NYSE	DSX	Wed, Oct 31, 2012	6.38	6.67	6.38	6.62
1916	NYSE	DSX	Fri, Oct 26, 2012	6.41	6.50	6.39	6.42
1915	NYSE	DSX	Thu, Oct 25, 2012	6.52	6.53	6.41	6.43
1914	NYSE	DSX	Wed, Oct 24, 2012	6.66	6.68	6.51	6.54
1913	NYSE	DSX	Tue, Oct 23, 2012	6.49	6.71	6.38	6.66
1912	NYSE	DSX	Mon, Oct 22, 2012	6.84	6.85	6.57	6.59
1911	NYSE	DSX	Fri, Oct 19, 2012	6.62	6.62	6.42	6.61
1910	NYSE	DSX	Thu, Oct 18, 2012	6.48	6.71	6.48	6.62
1909	NYSE	DSX	Wed, Oct 17, 2012	6.36	6.55	6.33	6.53
1908	NYSE	DSX	Tue, Oct 16, 2012	6.15	6.39	6.07	6.37
1907	NYSE	DSX	Mon, Oct 15, 2012	6.19	6.21	6.09	6.14
1906	NYSE	DSX	Fri, Oct 12, 2012	6.18	6.35	6.13	6.14
1905	NYSE	DSX	Thu, Oct 11, 2012	6.08	6.21	6.07	6.18
1904	NYSE	DSX	Wed, Oct 10, 2012	6.05	6.10	5.95	6.07
1903	NYSE	DSX	Tue, Oct 9, 2012	6.14	6.15	6.01	6.01
1902	NYSE	DSX	Mon, Oct 8, 2012	6.19	6.21	6.12	6.14
1901	NYSE	DSX	Fri, Oct 5, 2012	6.18	6.25	6.16	6.21
1900	NYSE	DSX	Thu, Oct 4, 2012	6.08	6.24	6.06	6.18
1899	NYSE	DSX	Wed, Oct 3, 2012	6.11	6.16	6.06	6.07
1898	NYSE	DSX	Tue, Oct 2, 2012	6.13	6.14	6.05	6.11
1897	NYSE	DSX	Mon, Oct 1, 2012	6.01	6.11	5.98	6.11
1896	NYSE	DSX	Fri, Sep 28, 2012	5.98	6.02	5.94	5.94
1895	NYSE	DSX	Thu, Sep 27, 2012	6.04	6.09	5.97	6.03
1894	NYSE	DSX	Wed, Sep 26, 2012	6.00	6.05	5.93	6.03
1893	NYSE	DSX	Tue, Sep 25, 2012	6.20	6.23	5.98	6.02
1892	NYSE	DSX	Mon, Sep 24, 2012	6.39	6.42	6.19	6.20
1891	NYSE	DSX	Fri, Sep 21, 2012	6.61	6.64	6.38	6.39
1890	NYSE	DSX	Thu, Sep 20, 2012	6.63	6.73	6.51	6.56
1889	NYSE	DSX	Wed, Sep 19, 2012	6.45	6.77	6.44	6.66
1888	NYSE	DSX	Tue, Sep 18, 2012	6.23	6.38	6.13	6.35
1887	NYSE	DSX	Mon, Sep 17, 2012	6.45	6.45	6.26	6.26
1886	NYSE	DSX	Fri, Sep 14, 2012	6.33	6.54	6.32	6.49
1885	NYSE	DSX	Thu, Sep 13, 2012	6.32	6.49	6.25	6.33
1884	NYSE	DSX	Wed, Sep 12, 2012	6.44	6.46	6.26	6.35
1883	NYSE	DSX	Tue, Sep 11, 2012	6.31	6.53	6.16	6.39
1882	NYSE	DSX	Mon, Sep 10, 2012	6.27	6.41	6.22	6.29
1881	NYSE	DSX	Fri, Sep 7, 2012	6.10	6.30	6.04	6.26
1880	NYSE	DSX	Thu, Sep 6, 2012	6.10	6.12	6.00	6.08
1879	NYSE	DSX	Wed, Sep 5, 2012	6.12	6.13	5.98	6.11
1878	NYSE	DSX	Tue, Sep 4, 2012	6.07	6.13	6.04	6.09
1877	NYSE	DSX	Fri, Aug 31, 2012	5.99	6.14	5.99	6.08
1876	NYSE	DSX	Thu, Aug 30, 2012	6.02	6.04	5.97	5.98
1875	NYSE	DSX	Wed, Aug 29, 2012	6.13	6.16	6.03	6.03
1874	NYSE	DSX	Tue, Aug 28, 2012	6.17	6.20	6.12	6.12
1873	NYSE	DSX	Mon, Aug 27, 2012	6.25	6.25	6.16	6.18
1872	NYSE	DSX	Fri, Aug 24, 2012	6.35	6.37	6.23	6.23
1871	NYSE	DSX	Thu, Aug 23, 2012	6.33	6.39	6.22	6.38
1870	NYSE	DSX	Wed, Aug 22, 2012	6.37	6.39	6.27	6.31
1869	NYSE	DSX	Tue, Aug 21, 2012	6.55	6.57	6.39	6.41
1868	NYSE	DSX	Mon, Aug 20, 2012	6.45	6.53	6.42	6.50
1867	NYSE	DSX	Fri, Aug 17, 2012	6.44	6.50	6.29	6.47
1866	NYSE	DSX	Thu, Aug 16, 2012	6.61	6.61	6.44	6.47
1865	NYSE	DSX	Wed, Aug 15, 2012	6.43	6.61	6.43	6.61
1864	NYSE	DSX	Tue, Aug 14, 2012	6.44	6.54	6.40	6.48
1863	NYSE	DSX	Mon, Aug 13, 2012	6.57	6.57	6.40	6.44
1862	NYSE	DSX	Fri, Aug 10, 2012	6.64	6.64	6.50	6.56
1861	NYSE	DSX	Thu, Aug 9, 2012	6.49	6.66	6.49	6.64
1860	NYSE	DSX	Wed, Aug 8, 2012	6.39	6.61	6.35	6.47
1859	NYSE	DSX	Tue, Aug 7, 2012	6.52	6.63	6.44	6.45
1858	NYSE	DSX	Mon, Aug 6, 2012	6.49	6.62	6.28	6.51
1857	NYSE	DSX	Fri, Aug 3, 2012	6.61	6.67	6.40	6.44
1856	NYSE	DSX	Thu, Aug 2, 2012	5.96	6.53	5.92	6.51
1855	NYSE	DSX	Wed, Aug 1, 2012	6.16	6.18	6.01	6.03
1854	NYSE	DSX	Tue, Jul 31, 2012	6.22	6.26	6.14	6.15
1853	NYSE	DSX	Mon, Jul 30, 2012	6.26	6.27	6.14	6.21
1852	NYSE	DSX	Fri, Jul 27, 2012	6.12	6.26	6.09	6.23
1851	NYSE	DSX	Thu, Jul 26, 2012	6.17	6.23	6.04	6.12
1850	NYSE	DSX	Wed, Jul 25, 2012	5.98	6.19	5.85	6.17
1849	NYSE	DSX	Tue, Jul 24, 2012	5.71	5.95	5.42	5.92
1848	NYSE	DSX	Mon, Jul 23, 2012	6.21	6.24	5.78	5.81
1847	NYSE	DSX	Fri, Jul 20, 2012	6.48	6.53	6.32	6.32
1846	NYSE	DSX	Thu, Jul 19, 2012	6.39	6.54	6.36	6.53
1845	NYSE	DSX	Wed, Jul 18, 2012	6.31	6.38	6.27	6.36
1844	NYSE	DSX	Tue, Jul 17, 2012	6.44	6.46	6.26	6.33
1843	NYSE	DSX	Mon, Jul 16, 2012	6.53	6.53	6.42	6.43
1842	NYSE	DSX	Fri, Jul 13, 2012	6.52	6.61	6.50	6.51
1841	NYSE	DSX	Thu, Jul 12, 2012	6.59	6.60	6.48	6.50
1840	NYSE	DSX	Wed, Jul 11, 2012	6.65	6.72	6.56	6.63
1839	NYSE	DSX	Tue, Jul 10, 2012	6.96	6.98	6.66	6.68
1838	NYSE	DSX	Mon, Jul 9, 2012	7.12	7.13	6.93	6.94
1837	NYSE	DSX	Fri, Jul 6, 2012	7.13	7.15	7.02	7.10
1836	NYSE	DSX	Thu, Jul 5, 2012	7.36	7.40	7.16	7.22
1835	NYSE	DSX	Tue, Jul 3, 2012	7.18	7.46	7.18	7.44
1834	NYSE	DSX	Mon, Jul 2, 2012	7.08	7.19	6.93	7.17
1833	NYSE	DSX	Fri, Jun 29, 2012	6.90	7.22	6.82	7.16
1832	NYSE	DSX	Thu, Jun 28, 2012	6.69	6.84	6.66	6.80
1831	NYSE	DSX	Wed, Jun 27, 2012	6.77	6.84	6.67	6.76
1830	NYSE	DSX	Tue, Jun 26, 2012	6.71	6.86	6.71	6.78
1829	NYSE	DSX	Mon, Jun 25, 2012	6.64	6.79	6.57	6.73
1828	NYSE	DSX	Fri, Jun 22, 2012	6.70	6.74	6.66	6.70
1827	NYSE	DSX	Thu, Jun 21, 2012	6.72	6.80	6.64	6.67
1826	NYSE	DSX	Wed, Jun 20, 2012	6.82	6.83	6.66	6.73
1825	NYSE	DSX	Tue, Jun 19, 2012	6.67	6.86	6.67	6.81
1824	NYSE	DSX	Mon, Jun 18, 2012	6.65	6.70	6.60	6.62
1823	NYSE	DSX	Fri, Jun 15, 2012	6.57	6.74	6.57	6.67
1822	NYSE	DSX	Thu, Jun 14, 2012	6.52	6.62	6.45	6.56
1821	NYSE	DSX	Wed, Jun 13, 2012	6.59	6.66	6.47	6.50
1820	NYSE	DSX	Tue, Jun 12, 2012	6.77	6.77	6.60	6.64
1819	NYSE	DSX	Mon, Jun 11, 2012	6.81	6.93	6.71	6.71
1818	NYSE	DSX	Fri, Jun 8, 2012	6.76	6.79	6.72	6.73
1817	NYSE	DSX	Thu, Jun 7, 2012	6.94	6.98	6.78	6.81
1816	NYSE	DSX	Wed, Jun 6, 2012	6.80	6.96	6.75	6.88
1815	NYSE	DSX	Tue, Jun 5, 2012	6.77	6.85	6.68	6.73
1814	NYSE	DSX	Mon, Jun 4, 2012	7.07	7.18	6.82	6.82
1813	NYSE	DSX	Fri, Jun 1, 2012	6.94	7.19	6.94	7.08
1812	NYSE	DSX	Thu, May 31, 2012	7.16	7.20	7.01	7.08
1811	NYSE	DSX	Wed, May 30, 2012	7.37	7.40	7.12	7.15
1810	NYSE	DSX	Tue, May 29, 2012	7.63	7.70	7.39	7.45
1809	NYSE	DSX	Fri, May 25, 2012	7.39	7.63	7.32	7.59
1808	NYSE	DSX	Thu, May 24, 2012	7.45	7.53	7.30	7.34
1807	NYSE	DSX	Wed, May 23, 2012	7.12	7.47	7.08	7.46
1806	NYSE	DSX	Tue, May 22, 2012	7.19	7.36	7.11	7.13
1805	NYSE	DSX	Mon, May 21, 2012	6.63	7.18	6.63	7.18
1804	NYSE	DSX	Fri, May 18, 2012	6.69	6.74	6.61	6.62
1803	NYSE	DSX	Thu, May 17, 2012	6.71	6.81	6.61	6.64
1802	NYSE	DSX	Wed, May 16, 2012	6.78	6.92	6.68	6.72
1801	NYSE	DSX	Tue, May 15, 2012	6.82	6.86	6.73	6.78
1800	NYSE	DSX	Mon, May 14, 2012	6.95	6.98	6.80	6.82
1799	NYSE	DSX	Fri, May 11, 2012	7.03	7.12	6.99	6.99
1798	NYSE	DSX	Thu, May 10, 2012	7.18	7.23	7.08	7.08
1797	NYSE	DSX	Wed, May 9, 2012	7.09	7.18	7.01	7.14
1796	NYSE	DSX	Tue, May 8, 2012	7.06	7.19	7.01	7.14
1795	NYSE	DSX	Mon, May 7, 2012	7.19	7.28	7.08	7.09
1794	NYSE	DSX	Fri, May 4, 2012	7.07	7.33	7.06	7.18
1793	NYSE	DSX	Thu, May 3, 2012	7.21	7.34	6.99	7.07
1792	NYSE	DSX	Wed, May 2, 2012	7.28	7.34	7.20	7.34
1791	NYSE	DSX	Tue, May 1, 2012	7.23	7.40	7.17	7.33
1790	NYSE	DSX	Mon, Apr 30, 2012	7.31	7.42	7.23	7.23
1789	NYSE	DSX	Fri, Apr 27, 2012	7.28	7.39	7.19	7.34
1788	NYSE	DSX	Thu, Apr 26, 2012	7.23	7.30	7.19	7.25
1787	NYSE	DSX	Wed, Apr 25, 2012	7.33	7.41	7.16	7.26
1786	NYSE	DSX	Tue, Apr 24, 2012	7.24	7.34	7.21	7.25
1785	NYSE	DSX	Mon, Apr 23, 2012	7.25	7.31	7.14	7.23
1784	NYSE	DSX	Fri, Apr 20, 2012	7.11	7.40	7.11	7.34
1783	NYSE	DSX	Thu, Apr 19, 2012	6.96	7.12	6.95	7.10
1782	NYSE	DSX	Wed, Apr 18, 2012	7.17	7.19	6.96	6.96
1781	NYSE	DSX	Tue, Apr 17, 2012	7.15	7.35	7.15	7.19
1780	NYSE	DSX	Mon, Apr 16, 2012	7.13	7.21	7.06	7.12
1779	NYSE	DSX	Fri, Apr 13, 2012	7.22	7.28	7.08	7.14
1778	NYSE	DSX	Thu, Apr 12, 2012	7.07	7.31	7.05	7.23
1777	NYSE	DSX	Wed, Apr 11, 2012	7.01	7.12	6.95	7.08
1776	NYSE	DSX	Tue, Apr 10, 2012	7.22	7.30	6.92	6.92
1775	NYSE	DSX	Mon, Apr 9, 2012	7.59	7.59	7.21	7.26
1774	NYSE	DSX	Thu, Apr 5, 2012	7.88	7.91	7.67	7.72
1773	NYSE	DSX	Wed, Apr 4, 2012	8.05	8.13	7.89	7.91
1772	NYSE	DSX	Tue, Apr 3, 2012	8.23	8.29	8.09	8.16
1771	NYSE	DSX	Mon, Apr 2, 2012	8.24	8.34	8.13	8.19
1770	NYSE	DSX	Fri, Mar 30, 2012	7.96	8.34	7.84	8.23
1769	NYSE	DSX	Thu, Mar 29, 2012	7.92	7.96	7.80	7.91
1768	NYSE	DSX	Wed, Mar 28, 2012	7.88	8.13	7.88	7.98
1767	NYSE	DSX	Tue, Mar 27, 2012	8.03	8.06	7.89	7.89
1766	NYSE	DSX	Mon, Mar 26, 2012	8.20	8.25	7.98	7.99
1765	NYSE	DSX	Fri, Mar 23, 2012	7.91	8.04	7.86	7.99
1764	NYSE	DSX	Thu, Mar 22, 2012	8.08	8.15	7.88	7.91
1763	NYSE	DSX	Wed, Mar 21, 2012	8.14	8.28	8.11	8.16
1762	NYSE	DSX	Tue, Mar 20, 2012	8.22	8.22	8.04	8.11
1761	NYSE	DSX	Mon, Mar 19, 2012	8.35	8.50	8.30	8.30
1760	NYSE	DSX	Fri, Mar 16, 2012	8.29	8.48	8.28	8.39
1759	NYSE	DSX	Thu, Mar 15, 2012	7.83	8.25	7.79	8.22
1758	NYSE	DSX	Wed, Mar 14, 2012	7.90	7.99	7.80	7.83
1757	NYSE	DSX	Tue, Mar 13, 2012	7.88	7.93	7.82	7.90
1756	NYSE	DSX	Mon, Mar 12, 2012	7.97	8.00	7.76	7.85
1755	NYSE	DSX	Fri, Mar 9, 2012	7.97	8.07	7.90	7.96
1754	NYSE	DSX	Thu, Mar 8, 2012	7.88	7.95	7.78	7.90
1753	NYSE	DSX	Wed, Mar 7, 2012	7.77	7.86	7.75	7.85
1752	NYSE	DSX	Tue, Mar 6, 2012	7.91	7.96	7.55	7.74
1751	NYSE	DSX	Mon, Mar 5, 2012	8.30	8.32	8.02	8.06
1750	NYSE	DSX	Fri, Mar 2, 2012	8.51	8.52	8.29	8.33
1749	NYSE	DSX	Thu, Mar 1, 2012	8.46	8.56	8.38	8.50
1748	NYSE	DSX	Wed, Feb 29, 2012	8.25	8.45	8.20	8.41
1747	NYSE	DSX	Tue, Feb 28, 2012	8.71	8.71	8.15	8.22
1746	NYSE	DSX	Mon, Feb 27, 2012	8.46	8.66	8.35	8.59
1745	NYSE	DSX	Fri, Feb 24, 2012	8.49	8.61	8.42	8.48
1744	NYSE	DSX	Thu, Feb 23, 2012	8.35	8.49	8.10	8.44
1743	NYSE	DSX	Wed, Feb 22, 2012	8.45	8.58	8.34	8.40
1742	NYSE	DSX	Tue, Feb 21, 2012	8.93	8.93	8.34	8.45
1741	NYSE	DSX	Fri, Feb 17, 2012	8.97	9.13	8.91	8.93
1740	NYSE	DSX	Thu, Feb 16, 2012	8.63	8.98	8.60	8.97
1739	NYSE	DSX	Wed, Feb 15, 2012	9.14	9.19	8.57	8.64
1738	NYSE	DSX	Tue, Feb 14, 2012	8.87	9.37	8.87	9.08
1737	NYSE	DSX	Mon, Feb 13, 2012	8.32	8.83	8.14	8.76
1736	NYSE	DSX	Fri, Feb 10, 2012	8.42	8.43	8.06	8.20
1735	NYSE	DSX	Thu, Feb 9, 2012	8.06	8.64	8.00	8.53
1734	NYSE	DSX	Wed, Feb 8, 2012	8.17	8.20	7.93	8.07
1733	NYSE	DSX	Tue, Feb 7, 2012	8.24	8.35	8.06	8.12
1732	NYSE	DSX	Mon, Feb 6, 2012	7.58	8.25	7.58	8.23
1731	NYSE	DSX	Fri, Feb 3, 2012	7.48	7.65	7.39	7.63
1730	NYSE	DSX	Thu, Feb 2, 2012	7.56	7.58	7.40	7.46
1729	NYSE	DSX	Wed, Feb 1, 2012	7.68	7.68	7.50	7.53
1728	NYSE	DSX	Tue, Jan 31, 2012	7.58	7.71	7.51	7.67
1727	NYSE	DSX	Mon, Jan 30, 2012	7.61	7.64	7.51	7.60
1726	NYSE	DSX	Fri, Jan 27, 2012	7.65	7.73	7.61	7.67
1725	NYSE	DSX	Thu, Jan 26, 2012	7.66	7.73	7.62	7.71
1724	NYSE	DSX	Wed, Jan 25, 2012	7.69	7.72	7.56	7.65
1723	NYSE	DSX	Tue, Jan 24, 2012	7.71	7.74	7.64	7.69
1722	NYSE	DSX	Mon, Jan 23, 2012	7.77	7.80	7.61	7.73
1721	NYSE	DSX	Fri, Jan 20, 2012	7.47	7.78	7.47	7.76
1720	NYSE	DSX	Thu, Jan 19, 2012	7.36	7.53	7.36	7.50
1719	NYSE	DSX	Wed, Jan 18, 2012	7.26	7.40	7.21	7.31
1718	NYSE	DSX	Tue, Jan 17, 2012	7.30	7.31	7.20	7.23
1717	NYSE	DSX	Fri, Jan 13, 2012	7.19	7.24	7.07	7.24
1716	NYSE	DSX	Thu, Jan 12, 2012	7.33	7.33	7.16	7.26
1715	NYSE	DSX	Wed, Jan 11, 2012	7.29	7.32	7.15	7.31
1714	NYSE	DSX	Tue, Jan 10, 2012	7.32	7.41	7.31	7.31
1713	NYSE	DSX	Mon, Jan 9, 2012	7.27	7.33	7.19	7.26
1712	NYSE	DSX	Fri, Jan 6, 2012	7.30	7.42	7.27	7.30
1711	NYSE	DSX	Thu, Jan 5, 2012	7.32	7.36	7.19	7.32
1710	NYSE	DSX	Wed, Jan 4, 2012	7.16	7.34	7.15	7.30
1709	NYSE	DSX	Tue, Jan 3, 2012	7.01	7.26	6.97	7.18
1708	NYSE	DSX	Fri, Dec 30, 2011	6.90	6.96	6.84	6.88
1707	NYSE	DSX	Thu, Dec 29, 2011	6.97	7.08	6.93	6.94
1706	NYSE	DSX	Wed, Dec 28, 2011	7.09	7.22	6.97	7.02
1705	NYSE	DSX	Tue, Dec 27, 2011	7.07	7.18	7.07	7.14
1704	NYSE	DSX	Fri, Dec 23, 2011	7.03	7.16	7.03	7.09
1703	NYSE	DSX	Thu, Dec 22, 2011	7.05	7.19	6.97	7.04
1702	NYSE	DSX	Wed, Dec 21, 2011	6.87	7.09	6.85	7.05
1701	NYSE	DSX	Tue, Dec 20, 2011	7.19	7.26	6.88	6.92
1700	NYSE	DSX	Mon, Dec 19, 2011	7.32	7.36	7.00	7.04
1699	NYSE	DSX	Fri, Dec 16, 2011	7.32	7.44	7.29	7.35
1698	NYSE	DSX	Thu, Dec 15, 2011	7.42	7.50	7.26	7.30
1697	NYSE	DSX	Wed, Dec 14, 2011	7.34	7.42	7.24	7.38
1696	NYSE	DSX	Tue, Dec 13, 2011	7.42	7.54	7.27	7.42
1695	NYSE	DSX	Mon, Dec 12, 2011	7.22	7.41	7.19	7.39
1694	NYSE	DSX	Fri, Dec 9, 2011	7.30	7.37	7.21	7.33
1693	NYSE	DSX	Thu, Dec 8, 2011	7.15	7.31	7.08	7.30
1692	NYSE	DSX	Wed, Dec 7, 2011	7.16	7.30	7.08	7.24
1691	NYSE	DSX	Tue, Dec 6, 2011	7.11	7.27	7.04	7.18
1690	NYSE	DSX	Mon, Dec 5, 2011	7.13	7.14	7.03	7.10
1689	NYSE	DSX	Fri, Dec 2, 2011	6.96	7.13	6.93	6.99
1688	NYSE	DSX	Thu, Dec 1, 2011	6.88	7.08	6.84	6.89
1687	NYSE	DSX	Wed, Nov 30, 2011	7.03	7.13	6.84	6.89
1686	NYSE	DSX	Tue, Nov 29, 2011	6.81	6.89	6.75	6.81
1685	NYSE	DSX	Mon, Nov 28, 2011	6.84	6.97	6.73	6.82
1684	NYSE	DSX	Fri, Nov 25, 2011	6.70	6.81	6.62	6.67
1683	NYSE	DSX	Wed, Nov 23, 2011	7.04	7.18	6.67	6.79
1682	NYSE	DSX	Tue, Nov 22, 2011	7.08	7.36	6.77	7.00
1681	NYSE	DSX	Mon, Nov 21, 2011	7.30	7.34	7.13	7.27
1680	NYSE	DSX	Fri, Nov 18, 2011	7.35	7.46	7.19	7.44
1679	NYSE	DSX	Thu, Nov 17, 2011	7.51	7.51	7.18	7.30
1678	NYSE	DSX	Wed, Nov 16, 2011	7.47	7.65	7.41	7.54
1677	NYSE	DSX	Tue, Nov 15, 2011	7.82	7.88	7.36	7.61
1676	NYSE	DSX	Mon, Nov 14, 2011	7.73	7.97	7.70	7.86
1675	NYSE	DSX	Fri, Nov 11, 2011	7.64	7.80	7.53	7.74
1674	NYSE	DSX	Thu, Nov 10, 2011	7.47	7.59	7.35	7.52
1673	NYSE	DSX	Wed, Nov 9, 2011	7.44	7.51	7.23	7.35
1672	NYSE	DSX	Tue, Nov 8, 2011	7.61	7.70	7.48	7.69
1671	NYSE	DSX	Mon, Nov 7, 2011	7.64	7.67	7.47	7.56
1670	NYSE	DSX	Fri, Nov 4, 2011	7.62	7.70	7.54	7.64
1669	NYSE	DSX	Thu, Nov 3, 2011	7.78	7.80	7.59	7.65
1668	NYSE	DSX	Wed, Nov 2, 2011	7.58	7.71	7.52	7.68
1667	NYSE	DSX	Tue, Nov 1, 2011	7.32	7.51	7.08	7.48
1666	NYSE	DSX	Mon, Oct 31, 2011	7.63	7.67	7.38	7.57
1665	NYSE	DSX	Fri, Oct 28, 2011	7.54	7.82	7.47	7.74
1664	NYSE	DSX	Thu, Oct 27, 2011	7.52	7.68	7.34	7.35
1663	NYSE	DSX	Wed, Oct 26, 2011	7.45	7.45	7.22	7.33
1662	NYSE	DSX	Tue, Oct 25, 2011	7.44	7.44	7.22	7.34
1661	NYSE	DSX	Mon, Oct 24, 2011	7.34	7.58	7.28	7.46
1660	NYSE	DSX	Fri, Oct 21, 2011	7.26	7.45	7.18	7.31
1659	NYSE	DSX	Thu, Oct 20, 2011	7.29	7.53	7.17	7.24
1658	NYSE	DSX	Wed, Oct 19, 2011	7.42	7.64	7.20	7.30
1657	NYSE	DSX	Tue, Oct 18, 2011	7.45	7.47	7.22	7.46
1656	NYSE	DSX	Mon, Oct 17, 2011	7.69	7.72	7.34	7.46
1655	NYSE	DSX	Fri, Oct 14, 2011	7.74	7.82	7.67	7.77
1654	NYSE	DSX	Thu, Oct 13, 2011	7.44	7.70	7.28	7.59
1653	NYSE	DSX	Wed, Oct 12, 2011	7.43	7.74	7.41	7.47
1652	NYSE	DSX	Tue, Oct 11, 2011	6.95	7.42	6.88	7.34
1651	NYSE	DSX	Mon, Oct 10, 2011	6.68	7.02	6.68	6.99
1650	NYSE	DSX	Fri, Oct 7, 2011	6.85	6.88	6.49	6.51
1649	NYSE	DSX	Thu, Oct 6, 2011	6.62	6.92	6.58	6.81
1648	NYSE	DSX	Wed, Oct 5, 2011	6.47	6.73	6.44	6.64
1647	NYSE	DSX	Tue, Oct 4, 2011	6.31	6.55	6.06	6.52
1646	NYSE	DSX	Mon, Oct 3, 2011	6.81	6.82	6.37	6.38
1645	NYSE	DSX	Fri, Sep 30, 2011	7.24	7.30	6.83	6.83
1644	NYSE	DSX	Thu, Sep 29, 2011	7.42	7.49	7.24	7.39
1643	NYSE	DSX	Wed, Sep 28, 2011	7.47	7.58	7.19	7.25
1642	NYSE	DSX	Tue, Sep 27, 2011	7.42	7.87	7.40	7.46
1641	NYSE	DSX	Mon, Sep 26, 2011	7.35	7.36	7.04	7.26
1640	NYSE	DSX	Fri, Sep 23, 2011	7.03	7.35	7.02	7.30
1639	NYSE	DSX	Thu, Sep 22, 2011	7.06	7.21	6.83	7.05
1638	NYSE	DSX	Wed, Sep 21, 2011	7.52	7.53	7.06	7.08
1637	NYSE	DSX	Tue, Sep 20, 2011	7.76	7.77	7.53	7.55
1636	NYSE	DSX	Mon, Sep 19, 2011	7.88	7.90	7.68	7.76
1635	NYSE	DSX	Fri, Sep 16, 2011	8.44	8.44	7.99	8.05
1634	NYSE	DSX	Thu, Sep 15, 2011	8.45	8.46	8.30	8.42
1633	NYSE	DSX	Wed, Sep 14, 2011	8.32	8.49	8.25	8.37
1632	NYSE	DSX	Tue, Sep 13, 2011	7.92	8.30	7.82	8.28
1631	NYSE	DSX	Mon, Sep 12, 2011	7.74	7.95	7.69	7.93
1630	NYSE	DSX	Fri, Sep 9, 2011	7.94	8.03	7.77	7.87
1629	NYSE	DSX	Thu, Sep 8, 2011	8.03	8.31	7.95	8.03
1628	NYSE	DSX	Wed, Sep 7, 2011	8.00	8.16	7.92	8.12
1627	NYSE	DSX	Tue, Sep 6, 2011	7.88	8.04	7.76	7.88
1626	NYSE	DSX	Fri, Sep 2, 2011	8.20	8.25	8.02	8.11
1625	NYSE	DSX	Thu, Sep 1, 2011	8.40	8.59	8.32	8.36
1624	NYSE	DSX	Wed, Aug 31, 2011	8.46	8.65	8.28	8.41
1623	NYSE	DSX	Tue, Aug 30, 2011	8.04	8.49	7.97	8.42
1622	NYSE	DSX	Mon, Aug 29, 2011	7.78	8.13	7.76	8.06
1621	NYSE	DSX	Fri, Aug 26, 2011	7.63	7.84	7.55	7.73
1620	NYSE	DSX	Thu, Aug 25, 2011	7.66	7.76	7.59	7.68
1619	NYSE	DSX	Wed, Aug 24, 2011	7.86	7.91	7.56	7.58
1618	NYSE	DSX	Tue, Aug 23, 2011	7.46	8.00	7.42	7.91
1617	NYSE	DSX	Mon, Aug 22, 2011	7.55	7.65	7.31	7.42
1616	NYSE	DSX	Fri, Aug 19, 2011	7.40	7.55	7.33	7.40
1615	NYSE	DSX	Thu, Aug 18, 2011	7.83	7.86	7.46	7.51
1614	NYSE	DSX	Wed, Aug 17, 2011	7.52	8.14	7.47	8.08
1613	NYSE	DSX	Tue, Aug 16, 2011	7.52	7.65	7.41	7.52
1612	NYSE	DSX	Mon, Aug 15, 2011	7.51	7.63	7.47	7.55
1611	NYSE	DSX	Fri, Aug 12, 2011	7.53	7.60	7.35	7.42
1610	NYSE	DSX	Thu, Aug 11, 2011	7.24	7.47	7.22	7.38
1609	NYSE	DSX	Wed, Aug 10, 2011	7.19	7.42	7.12	7.21
1608	NYSE	DSX	Tue, Aug 9, 2011	7.18	7.49	6.92	7.35
1607	NYSE	DSX	Mon, Aug 8, 2011	7.41	7.45	7.05	7.07
1606	NYSE	DSX	Fri, Aug 5, 2011	7.59	8.04	7.46	7.83
1605	NYSE	DSX	Thu, Aug 4, 2011	8.30	8.32	7.76	7.85
1604	NYSE	DSX	Wed, Aug 3, 2011	8.52	8.58	8.33	8.43
1603	NYSE	DSX	Tue, Aug 2, 2011	8.92	8.99	8.53	8.53
1602	NYSE	DSX	Mon, Aug 1, 2011	9.14	9.14	8.92	8.95
1601	NYSE	DSX	Fri, Jul 29, 2011	8.94	9.13	8.80	9.02
1600	NYSE	DSX	Thu, Jul 28, 2011	9.13	9.18	8.97	9.03
1599	NYSE	DSX	Wed, Jul 27, 2011	9.13	9.21	8.91	8.99
1598	NYSE	DSX	Tue, Jul 26, 2011	8.97	9.26	8.88	9.14
1597	NYSE	DSX	Mon, Jul 25, 2011	9.04	9.09	8.91	8.95
1596	NYSE	DSX	Fri, Jul 22, 2011	9.43	9.46	9.10	9.14
1595	NYSE	DSX	Thu, Jul 21, 2011	9.74	9.81	9.60	9.62
1594	NYSE	DSX	Wed, Jul 20, 2011	9.72	9.78	9.66	9.67
1593	NYSE	DSX	Tue, Jul 19, 2011	9.66	9.80	9.60	9.71
1592	NYSE	DSX	Mon, Jul 18, 2011	9.88	9.91	9.63	9.64
1591	NYSE	DSX	Fri, Jul 15, 2011	9.75	9.93	9.74	9.91
1590	NYSE	DSX	Thu, Jul 14, 2011	9.84	9.96	9.74	9.75
1589	NYSE	DSX	Wed, Jul 13, 2011	9.76	9.96	9.75	9.84
1588	NYSE	DSX	Tue, Jul 12, 2011	9.82	9.87	9.72	9.76
1587	NYSE	DSX	Mon, Jul 11, 2011	10.03	10.06	9.79	9.83
1586	NYSE	DSX	Fri, Jul 8, 2011	10.15	10.19	10.00	10.12
1585	NYSE	DSX	Thu, Jul 7, 2011	10.19	10.28	10.14	10.19
1584	NYSE	DSX	Wed, Jul 6, 2011	10.07	10.18	9.98	10.13
1583	NYSE	DSX	Tue, Jul 5, 2011	10.21	10.29	10.00	10.07
1582	NYSE	DSX	Fri, Jul 1, 2011	10.10	10.29	10.04	10.24
1581	NYSE	DSX	Thu, Jun 30, 2011	10.17	10.21	10.03	10.08
1580	NYSE	DSX	Wed, Jun 29, 2011	9.93	10.16	9.91	10.12
1579	NYSE	DSX	Tue, Jun 28, 2011	9.91	9.96	9.82	9.94
1578	NYSE	DSX	Mon, Jun 27, 2011	9.89	10.01	9.82	9.84
1577	NYSE	DSX	Fri, Jun 24, 2011	10.12	10.21	9.92	9.92
1576	NYSE	DSX	Thu, Jun 23, 2011	10.12	10.12	9.94	10.07
1575	NYSE	DSX	Wed, Jun 22, 2011	10.11	10.25	10.10	10.20
1574	NYSE	DSX	Tue, Jun 21, 2011	10.02	10.17	9.98	10.12
1573	NYSE	DSX	Mon, Jun 20, 2011	9.87	10.01	9.75	9.98
1572	NYSE	DSX	Fri, Jun 17, 2011	9.88	9.95	9.68	9.92
1571	NYSE	DSX	Thu, Jun 16, 2011	10.20	10.39	10.18	10.34
1570	NYSE	DSX	Wed, Jun 15, 2011	9.96	10.30	9.96	10.24
1569	NYSE	DSX	Tue, Jun 14, 2011	9.97	10.16	9.95	10.12
1568	NYSE	DSX	Mon, Jun 13, 2011	9.83	9.95	9.62	9.89
1567	NYSE	DSX	Fri, Jun 10, 2011	10.06	10.06	9.72	9.84
1566	NYSE	DSX	Thu, Jun 9, 2011	9.90	10.06	9.83	10.04
1565	NYSE	DSX	Wed, Jun 8, 2011	10.11	10.11	9.79	9.88
1564	NYSE	DSX	Tue, Jun 7, 2011	9.99	10.18	9.89	10.11
1563	NYSE	DSX	Mon, Jun 6, 2011	10.16	10.20	9.94	9.98
1562	NYSE	DSX	Fri, Jun 3, 2011	10.27	10.37	10.14	10.20
1561	NYSE	DSX	Thu, Jun 2, 2011	10.39	10.63	10.39	10.44
1560	NYSE	DSX	Wed, Jun 1, 2011	10.56	10.66	10.41	10.41
1559	NYSE	DSX	Tue, May 31, 2011	10.66	10.72	10.48	10.57
1558	NYSE	DSX	Fri, May 27, 2011	10.55	10.64	10.52	10.61
1557	NYSE	DSX	Thu, May 26, 2011	10.46	10.55	10.33	10.51
1556	NYSE	DSX	Wed, May 25, 2011	10.34	10.66	10.30	10.47
1555	NYSE	DSX	Tue, May 24, 2011	10.56	10.57	10.32	10.41
1554	NYSE	DSX	Mon, May 23, 2011	10.35	10.58	10.26	10.52
1553	NYSE	DSX	Fri, May 20, 2011	10.55	10.58	10.46	10.49
1552	NYSE	DSX	Thu, May 19, 2011	10.47	10.58	10.45	10.56
1551	NYSE	DSX	Wed, May 18, 2011	10.31	10.44	10.29	10.41
1550	NYSE	DSX	Tue, May 17, 2011	10.25	10.37	10.19	10.25
1549	NYSE	DSX	Mon, May 16, 2011	10.44	10.52	10.29	10.29
1548	NYSE	DSX	Fri, May 13, 2011	10.28	10.58	10.26	10.41
1547	NYSE	DSX	Thu, May 12, 2011	10.29	10.44	10.24	10.35
1546	NYSE	DSX	Wed, May 11, 2011	10.47	10.48	10.26	10.34
1545	NYSE	DSX	Tue, May 10, 2011	10.35	10.50	10.29	10.50
1544	NYSE	DSX	Mon, May 9, 2011	10.31	10.34	10.19	10.29
1543	NYSE	DSX	Fri, May 6, 2011	10.32	10.44	10.20	10.29
1542	NYSE	DSX	Thu, May 5, 2011	10.08	10.36	10.03	10.23
1541	NYSE	DSX	Wed, May 4, 2011	10.34	10.43	9.98	10.19
1540	NYSE	DSX	Tue, May 3, 2011	10.38	10.44	10.35	10.35
1539	NYSE	DSX	Mon, May 2, 2011	10.36	10.51	10.33	10.42
1538	NYSE	DSX	Fri, Apr 29, 2011	10.39	10.44	10.32	10.36
1537	NYSE	DSX	Thu, Apr 28, 2011	10.36	10.48	10.34	10.44
1536	NYSE	DSX	Wed, Apr 27, 2011	10.35	10.45	10.29	10.35
1535	NYSE	DSX	Tue, Apr 26, 2011	10.38	10.44	10.33	10.38
1534	NYSE	DSX	Mon, Apr 25, 2011	10.29	10.41	10.25	10.37
1533	NYSE	DSX	Thu, Apr 21, 2011	10.21	10.42	10.20	10.29
1532	NYSE	DSX	Wed, Apr 20, 2011	10.25	10.33	10.17	10.20
1531	NYSE	DSX	Tue, Apr 19, 2011	10.40	10.41	10.13	10.20
1530	NYSE	DSX	Mon, Apr 18, 2011	10.55	10.58	10.30	10.42
1529	NYSE	DSX	Fri, Apr 15, 2011	10.68	10.69	10.52	10.58
1528	NYSE	DSX	Thu, Apr 14, 2011	10.60	10.80	10.63	10.70
1527	NYSE	DSX	Wed, Apr 13, 2011	10.78	10.82	10.64	10.68
1526	NYSE	DSX	Tue, Apr 12, 2011	10.75	10.78	10.58	10.74
1525	NYSE	DSX	Mon, Apr 11, 2011	11.05	11.05	10.76	10.85
1524	NYSE	DSX	Fri, Apr 8, 2011	11.19	11.19	10.97	11.05
1523	NYSE	DSX	Thu, Apr 7, 2011	11.15	11.29	11.09	11.15
1522	NYSE	DSX	Wed, Apr 6, 2011	11.07	11.21	11.02	11.16
1521	NYSE	DSX	Tue, Apr 5, 2011	11.01	11.18	10.93	11.02
1520	NYSE	DSX	Mon, Apr 4, 2011	10.96	11.07	10.91	11.00
1519	NYSE	DSX	Fri, Apr 1, 2011	10.89	10.99	10.86	10.91
1518	NYSE	DSX	Thu, Mar 31, 2011	10.90	10.96	10.82	10.89
1517	NYSE	DSX	Wed, Mar 30, 2011	10.90	10.95	10.81	10.87
1516	NYSE	DSX	Tue, Mar 29, 2011	11.04	11.08	10.85	10.87
1515	NYSE	DSX	Mon, Mar 28, 2011	11.15	11.22	11.05	11.06
1514	NYSE	DSX	Fri, Mar 25, 2011	11.12	11.26	11.09	11.15
1513	NYSE	DSX	Thu, Mar 24, 2011	10.87	11.13	10.81	11.07
1512	NYSE	DSX	Wed, Mar 23, 2011	10.87	10.94	10.80	10.87
1511	NYSE	DSX	Tue, Mar 22, 2011	10.85	11.00	10.82	10.89
1510	NYSE	DSX	Mon, Mar 21, 2011	10.80	10.92	10.76	10.87
1509	NYSE	DSX	Fri, Mar 18, 2011	10.68	10.85	10.66	10.77
1508	NYSE	DSX	Thu, Mar 17, 2011	10.87	10.92	10.55	10.58
1507	NYSE	DSX	Wed, Mar 16, 2011	10.97	11.08	10.73	10.77
1506	NYSE	DSX	Tue, Mar 15, 2011	11.06	11.07	10.76	10.84
1505	NYSE	DSX	Mon, Mar 14, 2011	11.41	11.51	11.30	11.41
1504	NYSE	DSX	Fri, Mar 11, 2011	11.47	11.56	11.42	11.54
1503	NYSE	DSX	Thu, Mar 10, 2011	11.25	11.65	11.07	11.58
1502	NYSE	DSX	Wed, Mar 9, 2011	11.34	11.40	11.22	11.40
1501	NYSE	DSX	Tue, Mar 8, 2011	11.19	11.43	11.14	11.38
1500	NYSE	DSX	Mon, Mar 7, 2011	11.46	11.50	11.18	11.23
1499	NYSE	DSX	Fri, Mar 4, 2011	11.44	11.50	11.32	11.46
1498	NYSE	DSX	Thu, Mar 3, 2011	11.38	11.55	11.38	11.42
1497	NYSE	DSX	Wed, Mar 2, 2011	11.22	11.43	11.20	11.30
1496	NYSE	DSX	Tue, Mar 1, 2011	11.47	11.55	11.18	11.27
1495	NYSE	DSX	Mon, Feb 28, 2011	11.33	11.55	11.31	11.46
1494	NYSE	DSX	Fri, Feb 25, 2011	11.24	11.32	11.16	11.29
1493	NYSE	DSX	Thu, Feb 24, 2011	11.08	11.33	11.04	11.21
1492	NYSE	DSX	Wed, Feb 23, 2011	11.08	11.39	10.61	11.10
1491	NYSE	DSX	Tue, Feb 22, 2011	11.35	11.45	10.98	11.00
1490	NYSE	DSX	Fri, Feb 18, 2011	11.57	11.62	11.50	11.56
1489	NYSE	DSX	Thu, Feb 17, 2011	11.59	11.65	11.44	11.59
1488	NYSE	DSX	Wed, Feb 16, 2011	11.64	11.68	11.57	11.60
1487	NYSE	DSX	Tue, Feb 15, 2011	11.32	11.63	11.32	11.63
1486	NYSE	DSX	Mon, Feb 14, 2011	11.23	11.43	11.14	11.37
1485	NYSE	DSX	Fri, Feb 11, 2011	11.02	11.20	10.99	11.20
1484	NYSE	DSX	Thu, Feb 10, 2011	11.02	11.09	10.90	11.07
1483	NYSE	DSX	Wed, Feb 9, 2011	11.24	11.32	11.05	11.10
1482	NYSE	DSX	Tue, Feb 8, 2011	11.22	11.28	11.16	11.24
1481	NYSE	DSX	Mon, Feb 7, 2011	11.16	11.24	11.13	11.20
1480	NYSE	DSX	Fri, Feb 4, 2011	11.13	11.22	11.03	11.16
1479	NYSE	DSX	Thu, Feb 3, 2011	11.20	11.20	10.95	11.17
1478	NYSE	DSX	Wed, Feb 2, 2011	10.80	11.18	10.76	11.11
1477	NYSE	DSX	Tue, Feb 1, 2011	10.82	10.87	10.70	10.80
1476	NYSE	DSX	Mon, Jan 31, 2011	10.80	10.84	10.64	10.68
1475	NYSE	DSX	Fri, Jan 28, 2011	10.66	10.84	10.60	10.78
1474	NYSE	DSX	Thu, Jan 27, 2011	10.97	10.97	10.68	10.71
1473	NYSE	DSX	Wed, Jan 26, 2011	10.68	10.94	10.67	10.92
1472	NYSE	DSX	Tue, Jan 25, 2011	10.79	10.84	10.49	10.66
1471	NYSE	DSX	Mon, Jan 24, 2011	10.95	11.04	10.79	10.83
1470	NYSE	DSX	Fri, Jan 21, 2011	10.98	11.11	10.96	10.99
1469	NYSE	DSX	Thu, Jan 20, 2011	11.05	11.11	10.87	10.97
1468	NYSE	DSX	Wed, Jan 19, 2011	11.37	11.41	11.07	11.07
1467	NYSE	DSX	Tue, Jan 18, 2011	11.35	11.55	11.35	11.52
1466	NYSE	DSX	Fri, Jan 14, 2011	11.44	11.49	11.35	11.42
1465	NYSE	DSX	Thu, Jan 13, 2011	11.45	11.45	11.28	11.43
1464	NYSE	DSX	Wed, Jan 12, 2011	11.41	11.45	11.34	11.40
1463	NYSE	DSX	Tue, Jan 11, 2011	11.44	11.50	11.29	11.33
1462	NYSE	DSX	Mon, Jan 10, 2011	11.42	11.48	11.30	11.44
1461	NYSE	DSX	Fri, Jan 7, 2011	11.46	11.54	11.31	11.48
1460	NYSE	DSX	Thu, Jan 6, 2011	11.35	11.58	11.30	11.50
1459	NYSE	DSX	Wed, Jan 5, 2011	11.24	11.33	11.13	11.32
1458	NYSE	DSX	Tue, Jan 4, 2011	11.18	11.33	11.15	11.30
1457	NYSE	DSX	Mon, Jan 3, 2011	11.16	11.19	11.02	11.15
1456	NYSE	DSX	Fri, Dec 31, 2010	10.87	11.12	10.86	11.06
1455	NYSE	DSX	Thu, Dec 30, 2010	10.99	11.03	10.81	10.87
1454	NYSE	DSX	Wed, Dec 29, 2010	11.13	11.19	10.91	10.97
1453	NYSE	DSX	Tue, Dec 28, 2010	11.58	11.64	11.09	11.11
1452	NYSE	DSX	Mon, Dec 27, 2010	11.70	11.75	11.51	11.62
1451	NYSE	DSX	Thu, Dec 23, 2010	11.92	12.07	11.76	11.78
1450	NYSE	DSX	Wed, Dec 22, 2010	11.78	11.93	11.78	11.90
1449	NYSE	DSX	Tue, Dec 21, 2010	11.67	11.89	11.64	11.86
1448	NYSE	DSX	Mon, Dec 20, 2010	11.69	11.75	11.56	11.62
1447	NYSE	DSX	Fri, Dec 17, 2010	11.64	11.78	11.62	11.69
1446	NYSE	DSX	Thu, Dec 16, 2010	11.78	11.84	11.62	11.64
1445	NYSE	DSX	Wed, Dec 15, 2010	11.92	12.02	11.75	11.78
1444	NYSE	DSX	Tue, Dec 14, 2010	12.04	12.09	11.95	11.95
1443	NYSE	DSX	Mon, Dec 13, 2010	12.13	12.15	11.99	12.06
1442	NYSE	DSX	Fri, Dec 10, 2010	12.00	12.13	11.97	12.05
1441	NYSE	DSX	Thu, Dec 9, 2010	12.04	12.05	11.88	11.96
1440	NYSE	DSX	Wed, Dec 8, 2010	12.03	12.14	11.96	12.00
1439	NYSE	DSX	Tue, Dec 7, 2010	12.34	12.36	12.07	12.11
1438	NYSE	DSX	Mon, Dec 6, 2010	12.11	12.33	12.11	12.16
1437	NYSE	DSX	Fri, Dec 3, 2010	12.29	12.35	12.02	12.10
1436	NYSE	DSX	Thu, Dec 2, 2010	12.52	12.64	12.32	12.34
1435	NYSE	DSX	Wed, Dec 1, 2010	12.51	12.57	12.17	12.45
1434	NYSE	DSX	Tue, Nov 30, 2010	11.63	12.42	11.62	12.41
1433	NYSE	DSX	Mon, Nov 29, 2010	11.61	11.73	11.52	11.62
1432	NYSE	DSX	Fri, Nov 26, 2010	11.73	11.78	11.61	11.68
1431	NYSE	DSX	Wed, Nov 24, 2010	11.94	11.95	11.74	11.84
1430	NYSE	DSX	Tue, Nov 23, 2010	11.87	11.91	11.73	11.80
1429	NYSE	DSX	Mon, Nov 22, 2010	12.09	12.25	11.89	12.06
1428	NYSE	DSX	Fri, Nov 19, 2010	12.20	12.28	12.08	12.11
1427	NYSE	DSX	Thu, Nov 18, 2010	12.22	12.40	12.17	12.21
1426	NYSE	DSX	Wed, Nov 17, 2010	12.09	12.13	11.87	11.99
1425	NYSE	DSX	Tue, Nov 16, 2010	12.31	12.35	11.96	12.10
1424	NYSE	DSX	Mon, Nov 15, 2010	12.72	12.72	12.30	12.47
1423	NYSE	DSX	Fri, Nov 12, 2010	12.72	12.72	12.24	12.51
1422	NYSE	DSX	Thu, Nov 11, 2010	12.60	12.94	12.44	12.86
1421	NYSE	DSX	Wed, Nov 10, 2010	12.94	13.03	12.67	12.70
1420	NYSE	DSX	Tue, Nov 9, 2010	12.97	13.09	12.66	12.71
1419	NYSE	DSX	Mon, Nov 8, 2010	12.51	12.97	12.49	12.91
1418	NYSE	DSX	Fri, Nov 5, 2010	12.28	12.64	12.28	12.53
1417	NYSE	DSX	Thu, Nov 4, 2010	12.54	12.59	12.19	12.29
1416	NYSE	DSX	Wed, Nov 3, 2010	12.39	12.45	12.16	12.36
1415	NYSE	DSX	Tue, Nov 2, 2010	12.53	12.55	12.21	12.41
1414	NYSE	DSX	Mon, Nov 1, 2010	12.68	12.68	12.29	12.38
1413	NYSE	DSX	Fri, Oct 29, 2010	12.26	12.58	12.17	12.56
1412	NYSE	DSX	Thu, Oct 28, 2010	12.38	12.41	12.11	12.31
1411	NYSE	DSX	Wed, Oct 27, 2010	12.42	12.48	12.20	12.36
1410	NYSE	DSX	Tue, Oct 26, 2010	12.45	12.56	12.39	12.48
1409	NYSE	DSX	Mon, Oct 25, 2010	12.48	12.63	12.40	12.54
1408	NYSE	DSX	Fri, Oct 22, 2010	12.20	12.46	12.15	12.36
1407	NYSE	DSX	Thu, Oct 21, 2010	12.42	12.42	12.03	12.19
1406	NYSE	DSX	Wed, Oct 20, 2010	12.48	12.59	12.31	12.37
1405	NYSE	DSX	Tue, Oct 19, 2010	12.73	12.85	12.31	12.41
1404	NYSE	DSX	Mon, Oct 18, 2010	12.87	12.95	12.80	12.95
1403	NYSE	DSX	Fri, Oct 15, 2010	12.91	13.01	12.72	12.86
1402	NYSE	DSX	Thu, Oct 14, 2010	12.82	12.94	12.67	12.85
1401	NYSE	DSX	Wed, Oct 13, 2010	12.71	12.87	12.58	12.87
1400	NYSE	DSX	Tue, Oct 12, 2010	12.73	12.73	12.30	12.66
1399	NYSE	DSX	Mon, Oct 11, 2010	12.25	12.79	12.21	12.69
1398	NYSE	DSX	Fri, Oct 8, 2010	12.27	12.28	12.05	12.22
1397	NYSE	DSX	Thu, Oct 7, 2010	11.76	12.26	11.76	12.22
1396	NYSE	DSX	Wed, Oct 6, 2010	11.67	11.72	11.56	11.64
1395	NYSE	DSX	Tue, Oct 5, 2010	11.62	11.76	11.57	11.68
1394	NYSE	DSX	Mon, Oct 4, 2010	11.58	11.86	11.44	11.51
1393	NYSE	DSX	Fri, Oct 1, 2010	11.74	11.87	11.60	11.67
1392	NYSE	DSX	Thu, Sep 30, 2010	11.89	11.92	11.46	11.68
1391	NYSE	DSX	Wed, Sep 29, 2010	11.87	11.95	11.78	11.84
1390	NYSE	DSX	Tue, Sep 28, 2010	11.98	11.98	11.66	11.90
1389	NYSE	DSX	Mon, Sep 27, 2010	11.68	11.92	11.53	11.79
1388	NYSE	DSX	Fri, Sep 24, 2010	11.50	11.72	11.43	11.68
1387	NYSE	DSX	Thu, Sep 23, 2010	11.39	11.48	11.27	11.44
1386	NYSE	DSX	Wed, Sep 22, 2010	11.56	11.60	11.35	11.50
1385	NYSE	DSX	Tue, Sep 21, 2010	11.54	11.67	11.40	11.56
1384	NYSE	DSX	Mon, Sep 20, 2010	11.14	11.51	11.14	11.46
1383	NYSE	DSX	Fri, Sep 17, 2010	11.32	11.32	11.02	11.14
1382	NYSE	DSX	Thu, Sep 16, 2010	11.26	11.36	11.21	11.29
1381	NYSE	DSX	Wed, Sep 15, 2010	11.31	11.40	11.20	11.34
1380	NYSE	DSX	Tue, Sep 14, 2010	11.40	11.52	11.21	11.31
1379	NYSE	DSX	Mon, Sep 13, 2010	11.34	11.56	11.27	11.50
1378	NYSE	DSX	Fri, Sep 10, 2010	11.37	11.50	11.17	11.21
1377	NYSE	DSX	Thu, Sep 9, 2010	11.54	11.58	11.36	11.36
1376	NYSE	DSX	Wed, Sep 8, 2010	11.22	11.61	11.22	11.45
1375	NYSE	DSX	Tue, Sep 7, 2010	11.41	11.43	11.19	11.22
1374	NYSE	DSX	Fri, Sep 3, 2010	11.38	11.63	11.26	11.44
1373	NYSE	DSX	Thu, Sep 2, 2010	11.33	11.40	11.20	11.30
1372	NYSE	DSX	Wed, Sep 1, 2010	11.10	11.47	11.10	11.32
1371	NYSE	DSX	Tue, Aug 31, 2010	10.86	11.15	10.77	10.94
1370	NYSE	DSX	Mon, Aug 30, 2010	10.99	11.09	10.84	10.86
1369	NYSE	DSX	Fri, Aug 27, 2010	10.89	11.09	10.81	11.04
1368	NYSE	DSX	Thu, Aug 26, 2010	10.90	10.99	10.68	10.74
1367	NYSE	DSX	Wed, Aug 25, 2010	10.98	11.03	10.53	10.82
1366	NYSE	DSX	Tue, Aug 24, 2010	11.09	11.26	10.89	11.06
1365	NYSE	DSX	Mon, Aug 23, 2010	11.50	11.70	11.30	11.30
1364	NYSE	DSX	Fri, Aug 20, 2010	11.35	11.55	11.35	11.51
1363	NYSE	DSX	Thu, Aug 19, 2010	11.62	11.88	11.48	11.53
1362	NYSE	DSX	Wed, Aug 18, 2010	11.79	11.84	11.55	11.68
1361	NYSE	DSX	Tue, Aug 17, 2010	11.54	11.68	11.51	11.63
1360	NYSE	DSX	Mon, Aug 16, 2010	11.31	11.56	11.24	11.27
1359	NYSE	DSX	Fri, Aug 13, 2010	11.42	11.59	11.33	11.36
1358	NYSE	DSX	Thu, Aug 12, 2010	11.49	11.64	11.34	11.48
1357	NYSE	DSX	Wed, Aug 11, 2010	11.96	11.97	11.52	11.57
1356	NYSE	DSX	Tue, Aug 10, 2010	12.12	12.28	11.97	12.23
1355	NYSE	DSX	Mon, Aug 9, 2010	12.03	12.34	11.97	12.32
1354	NYSE	DSX	Fri, Aug 6, 2010	11.79	12.06	11.76	12.00
1353	NYSE	DSX	Thu, Aug 5, 2010	12.09	12.13	11.82	12.11
1352	NYSE	DSX	Wed, Aug 4, 2010	12.05	12.10	11.91	12.06
1351	NYSE	DSX	Tue, Aug 3, 2010	12.25	12.30	11.88	11.98
1350	NYSE	DSX	Mon, Aug 2, 2010	12.27	12.40	12.12	12.22
1349	NYSE	DSX	Fri, Jul 30, 2010	11.96	12.18	11.81	12.16
1348	NYSE	DSX	Thu, Jul 29, 2010	12.08	12.24	11.79	12.02
1347	NYSE	DSX	Wed, Jul 28, 2010	11.97	12.22	11.93	12.02
1346	NYSE	DSX	Tue, Jul 27, 2010	12.43	12.51	12.04	12.09
1345	NYSE	DSX	Mon, Jul 26, 2010	12.28	12.56	12.15	12.30
1344	NYSE	DSX	Fri, Jul 23, 2010	12.30	12.34	11.99	12.25
1343	NYSE	DSX	Thu, Jul 22, 2010	11.97	12.26	11.97	12.11
1342	NYSE	DSX	Wed, Jul 21, 2010	12.21	12.36	11.71	11.73
1341	NYSE	DSX	Tue, Jul 20, 2010	11.50	12.18	11.32	12.10
1340	NYSE	DSX	Mon, Jul 19, 2010	11.92	12.10	11.62	11.70
1339	NYSE	DSX	Fri, Jul 16, 2010	11.94	12.35	11.90	11.98
1338	NYSE	DSX	Thu, Jul 15, 2010	11.82	12.09	11.54	12.05
1337	NYSE	DSX	Wed, Jul 14, 2010	11.78	11.99	11.56	11.92
1336	NYSE	DSX	Tue, Jul 13, 2010	11.48	11.80	11.45	11.78
1335	NYSE	DSX	Mon, Jul 12, 2010	11.27	11.47	11.21	11.32
1334	NYSE	DSX	Fri, Jul 9, 2010	11.18	11.43	11.03	11.41
1333	NYSE	DSX	Thu, Jul 8, 2010	11.18	11.21	11.04	11.12
1332	NYSE	DSX	Wed, Jul 7, 2010	10.71	11.12	10.59	11.04
1331	NYSE	DSX	Tue, Jul 6, 2010	10.89	11.22	10.58	10.59
1330	NYSE	DSX	Fri, Jul 2, 2010	10.58	10.91	10.45	10.75
1329	NYSE	DSX	Thu, Jul 1, 2010	10.49	10.62	9.89	10.54
1328	NYSE	DSX	Wed, Jun 30, 2010	10.40	10.80	10.25	10.36
1327	NYSE	DSX	Tue, Jun 29, 2010	10.95	10.95	10.18	10.29
1326	NYSE	DSX	Mon, Jun 28, 2010	11.37	11.38	11.07	11.11
1325	NYSE	DSX	Fri, Jun 25, 2010	11.27	11.32	11.07	11.25
1324	NYSE	DSX	Thu, Jun 24, 2010	11.31	11.42	11.14	11.23
1323	NYSE	DSX	Wed, Jun 23, 2010	11.37	11.45	11.15	11.40
1322	NYSE	DSX	Tue, Jun 22, 2010	11.55	11.62	11.27	11.33
1321	NYSE	DSX	Mon, Jun 21, 2010	11.75	11.94	11.47	11.58
1320	NYSE	DSX	Fri, Jun 18, 2010	11.41	11.59	11.31	11.57
1319	NYSE	DSX	Thu, Jun 17, 2010	11.56	11.56	11.10	11.42
1318	NYSE	DSX	Wed, Jun 16, 2010	11.33	11.68	11.33	11.52
1317	NYSE	DSX	Tue, Jun 15, 2010	11.69	11.78	11.45	11.54
1316	NYSE	DSX	Mon, Jun 14, 2010	11.82	11.82	11.38	11.42
1315	NYSE	DSX	Fri, Jun 11, 2010	11.30	11.56	11.20	11.56
1314	NYSE	DSX	Thu, Jun 10, 2010	11.19	11.46	11.19	11.40
1313	NYSE	DSX	Wed, Jun 9, 2010	11.09	11.43	10.87	10.97
1312	NYSE	DSX	Tue, Jun 8, 2010	11.33	11.50	10.81	11.00
1311	NYSE	DSX	Mon, Jun 7, 2010	11.73	11.88	11.26	11.33
1310	NYSE	DSX	Fri, Jun 4, 2010	12.02	12.14	11.64	11.73
1309	NYSE	DSX	Thu, Jun 3, 2010	12.55	12.60	12.15	12.36
1308	NYSE	DSX	Wed, Jun 2, 2010	12.26	12.65	12.14	12.57
1307	NYSE	DSX	Tue, Jun 1, 2010	12.33	12.59	12.17	12.25
1306	NYSE	DSX	Fri, May 28, 2010	12.89	12.94	12.38	12.48
1305	NYSE	DSX	Thu, May 27, 2010	12.57	13.03	12.43	12.87
1304	NYSE	DSX	Wed, May 26, 2010	12.73	12.74	12.24	12.26
1303	NYSE	DSX	Tue, May 25, 2010	11.37	12.20	11.35	12.16
1302	NYSE	DSX	Mon, May 24, 2010	12.17	12.33	11.93	11.93
1301	NYSE	DSX	Fri, May 21, 2010	11.43	12.53	11.22	12.26
1300	NYSE	DSX	Thu, May 20, 2010	11.98	12.02	11.35	11.78
1299	NYSE	DSX	Wed, May 19, 2010	12.25	12.38	11.99	12.36
1298	NYSE	DSX	Tue, May 18, 2010	12.49	12.73	12.36	12.38
1297	NYSE	DSX	Mon, May 17, 2010	12.94	12.94	12.13	12.44
1296	NYSE	DSX	Fri, May 14, 2010	13.18	13.28	12.54	12.82
1295	NYSE	DSX	Thu, May 13, 2010	13.33	13.59	13.29	13.40
1294	NYSE	DSX	Wed, May 12, 2010	13.36	13.42	13.11	13.37
1293	NYSE	DSX	Tue, May 11, 2010	12.71	13.33	12.71	13.22
1292	NYSE	DSX	Mon, May 10, 2010	12.61	13.00	12.45	12.94
1291	NYSE	DSX	Fri, May 7, 2010	12.64	12.75	11.94	11.96
1290	NYSE	DSX	Thu, May 6, 2010	13.12	13.52	12.03	12.42
1289	NYSE	DSX	Wed, May 5, 2010	13.51	13.99	13.07	13.30
1288	NYSE	DSX	Tue, May 4, 2010	14.09	14.25	13.69	13.75
1287	NYSE	DSX	Mon, May 3, 2010	14.09	14.59	14.07	14.35
1286	NYSE	DSX	Fri, Apr 30, 2010	14.32	14.45	14.01	14.09
1285	NYSE	DSX	Thu, Apr 29, 2010	14.66	14.70	14.12	14.28
1284	NYSE	DSX	Wed, Apr 28, 2010	14.52	14.64	14.25	14.41
1283	NYSE	DSX	Tue, Apr 27, 2010	14.64	14.84	14.32	14.32
1282	NYSE	DSX	Mon, Apr 26, 2010	14.18	14.66	14.17	14.55
1281	NYSE	DSX	Fri, Apr 23, 2010	14.02	14.47	14.01	14.21
1280	NYSE	DSX	Thu, Apr 22, 2010	13.80	14.06	13.73	14.03
1279	NYSE	DSX	Wed, Apr 21, 2010	13.94	13.99	13.76	13.94
1278	NYSE	DSX	Tue, Apr 20, 2010	13.63	13.96	13.53	13.96
1277	NYSE	DSX	Mon, Apr 19, 2010	13.58	13.73	13.29	13.41
1276	NYSE	DSX	Fri, Apr 16, 2010	13.92	13.92	13.43	13.76
1275	NYSE	DSX	Thu, Apr 15, 2010	13.86	14.29	13.85	13.93
1274	NYSE	DSX	Wed, Apr 14, 2010	13.97	14.03	13.82	13.98
1273	NYSE	DSX	Tue, Apr 13, 2010	13.93	13.94	13.67	13.88
1272	NYSE	DSX	Mon, Apr 12, 2010	13.98	14.03	13.85	13.90
1271	NYSE	DSX	Fri, Apr 9, 2010	14.09	14.09	13.65	13.92
1270	NYSE	DSX	Thu, Apr 8, 2010	13.82	13.98	13.72	13.98
1269	NYSE	DSX	Wed, Apr 7, 2010	14.12	14.26	13.76	13.97
1268	NYSE	DSX	Tue, Apr 6, 2010	14.09	14.43	14.08	14.28
1267	NYSE	DSX	Mon, Apr 5, 2010	14.15	14.34	14.12	14.19
1266	NYSE	DSX	Thu, Apr 1, 2010	14.05	14.21	13.97	14.09
1265	NYSE	DSX	Wed, Mar 31, 2010	13.81	14.15	13.81	13.91
1264	NYSE	DSX	Tue, Mar 30, 2010	13.63	13.97	13.57	13.92
1263	NYSE	DSX	Mon, Mar 29, 2010	13.22	13.52	13.13	13.46
1262	NYSE	DSX	Fri, Mar 26, 2010	13.34	13.51	13.04	13.10
1261	NYSE	DSX	Thu, Mar 25, 2010	13.16	13.38	13.14	13.28
1260	NYSE	DSX	Wed, Mar 24, 2010	13.06	13.22	13.01	13.05
1259	NYSE	DSX	Tue, Mar 23, 2010	13.11	13.21	13.01	13.17
1258	NYSE	DSX	Mon, Mar 22, 2010	12.96	13.15	12.84	13.08
1257	NYSE	DSX	Fri, Mar 19, 2010	13.22	13.29	12.83	13.10
1256	NYSE	DSX	Thu, Mar 18, 2010	13.50	13.61	13.28	13.32
1255	NYSE	DSX	Wed, Mar 17, 2010	13.57	13.65	13.47	13.50
1254	NYSE	DSX	Tue, Mar 16, 2010	13.27	13.62	13.25	13.58
1253	NYSE	DSX	Mon, Mar 15, 2010	13.62	13.62	13.21	13.32
1252	NYSE	DSX	Fri, Mar 12, 2010	13.81	13.98	13.63	13.70
1251	NYSE	DSX	Thu, Mar 11, 2010	13.51	13.63	13.37	13.60
1250	NYSE	DSX	Wed, Mar 10, 2010	13.26	13.56	13.14	13.54
1249	NYSE	DSX	Tue, Mar 9, 2010	13.51	13.52	13.06	13.09
1248	NYSE	DSX	Mon, Mar 8, 2010	13.47	13.79	13.30	13.67
1247	NYSE	DSX	Fri, Mar 5, 2010	13.57	13.62	13.38	13.42
1246	NYSE	DSX	Thu, Mar 4, 2010	13.44	13.57	13.10	13.43
1245	NYSE	DSX	Wed, Mar 3, 2010	13.16	13.50	13.16	13.29
1244	NYSE	DSX	Tue, Mar 2, 2010	12.89	13.10	12.89	13.05
1243	NYSE	DSX	Mon, Mar 1, 2010	12.85	13.09	12.68	12.83
1242	NYSE	DSX	Fri, Feb 26, 2010	12.89	12.94	12.71	12.80
1241	NYSE	DSX	Thu, Feb 25, 2010	12.52	12.85	12.41	12.85
1240	NYSE	DSX	Wed, Feb 24, 2010	12.61	12.70	12.48	12.63
1239	NYSE	DSX	Tue, Feb 23, 2010	13.17	13.17	12.41	12.55
1238	NYSE	DSX	Mon, Feb 22, 2010	13.49	13.57	13.20	13.27
1237	NYSE	DSX	Fri, Feb 19, 2010	13.10	13.43	13.06	13.35
1236	NYSE	DSX	Thu, Feb 18, 2010	13.10	13.25	12.96	13.15
1235	NYSE	DSX	Wed, Feb 17, 2010	13.27	13.32	12.98	13.24
1234	NYSE	DSX	Tue, Feb 16, 2010	12.72	13.22	12.66	13.18
1233	NYSE	DSX	Fri, Feb 12, 2010	12.44	12.56	12.31	12.56
1232	NYSE	DSX	Thu, Feb 11, 2010	12.42	12.71	12.35	12.65
1231	NYSE	DSX	Wed, Feb 10, 2010	12.65	12.66	12.25	12.35
1230	NYSE	DSX	Tue, Feb 9, 2010	12.42	12.65	12.28	12.59
1229	NYSE	DSX	Mon, Feb 8, 2010	12.48	12.77	12.16	12.23
1228	NYSE	DSX	Fri, Feb 5, 2010	12.45	12.71	12.03	12.45
1227	NYSE	DSX	Thu, Feb 4, 2010	13.05	13.06	12.40	12.40
1226	NYSE	DSX	Wed, Feb 3, 2010	13.17	13.29	13.03	13.16
1225	NYSE	DSX	Tue, Feb 2, 2010	13.14	13.26	12.99	13.19
1224	NYSE	DSX	Mon, Feb 1, 2010	12.59	13.02	12.48	12.99
1223	NYSE	DSX	Fri, Jan 29, 2010	12.82	12.94	12.10	12.20
1222	NYSE	DSX	Thu, Jan 28, 2010	13.32	13.45	12.70	12.75
1221	NYSE	DSX	Wed, Jan 27, 2010	13.35	13.51	12.96	13.40
1220	NYSE	DSX	Tue, Jan 26, 2010	13.40	13.63	13.33	13.35
1219	NYSE	DSX	Mon, Jan 25, 2010	13.59	13.65	13.34	13.51
1218	NYSE	DSX	Fri, Jan 22, 2010	13.42	13.82	13.26	13.29
1217	NYSE	DSX	Thu, Jan 21, 2010	13.89	14.07	13.46	13.61
1216	NYSE	DSX	Wed, Jan 20, 2010	14.22	14.22	13.80	13.87
1215	NYSE	DSX	Tue, Jan 19, 2010	14.77	14.77	14.18	14.34
1214	NYSE	DSX	Fri, Jan 15, 2010	14.79	14.98	14.64	14.80
1213	NYSE	DSX	Thu, Jan 14, 2010	14.89	15.20	14.74	14.77
1212	NYSE	DSX	Wed, Jan 13, 2010	14.98	15.05	14.59	14.89
1211	NYSE	DSX	Tue, Jan 12, 2010	14.84	14.90	14.55	14.76
1210	NYSE	DSX	Mon, Jan 11, 2010	15.12	15.29	14.81	14.97
1209	NYSE	DSX	Fri, Jan 8, 2010	14.09	14.94	14.09	14.80
1208	NYSE	DSX	Thu, Jan 7, 2010	14.56	14.56	14.14	14.19
1207	NYSE	DSX	Wed, Jan 6, 2010	14.62	14.66	14.35	14.57
1206	NYSE	DSX	Tue, Jan 5, 2010	14.06	14.66	14.06	14.55
1205	NYSE	DSX	Mon, Jan 4, 2010	13.63	14.17	13.63	14.09
1204	NYSE	DSX	Thu, Dec 31, 2009	13.35	13.48	13.26	13.32
1203	NYSE	DSX	Wed, Dec 30, 2009	13.53	13.69	13.32	13.43
1202	NYSE	DSX	Tue, Dec 29, 2009	13.33	13.73	13.31	13.70
1201	NYSE	DSX	Mon, Dec 28, 2009	13.57	13.67	13.27	13.33
1200	NYSE	DSX	Thu, Dec 24, 2009	13.62	13.74	13.39	13.46
1199	NYSE	DSX	Wed, Dec 23, 2009	13.17	13.63	13.16	13.62
1198	NYSE	DSX	Tue, Dec 22, 2009	13.58	13.58	13.12	13.22
1197	NYSE	DSX	Mon, Dec 21, 2009	13.72	13.88	13.50	13.60
1196	NYSE	DSX	Fri, Dec 18, 2009	13.86	13.97	13.65	13.71
1195	NYSE	DSX	Thu, Dec 17, 2009	13.70	13.83	13.48	13.78
1194	NYSE	DSX	Wed, Dec 16, 2009	14.20	14.39	13.77	13.80
1193	NYSE	DSX	Tue, Dec 15, 2009	13.97	14.31	13.86	14.05
1192	NYSE	DSX	Mon, Dec 14, 2009	13.96	14.02	13.74	14.02
1191	NYSE	DSX	Fri, Dec 11, 2009	13.64	13.80	13.47	13.59
1190	NYSE	DSX	Thu, Dec 10, 2009	13.91	13.98	13.48	13.58
1189	NYSE	DSX	Wed, Dec 9, 2009	13.79	14.01	13.63	13.88
1188	NYSE	DSX	Tue, Dec 8, 2009	14.09	14.22	13.73	13.79
1187	NYSE	DSX	Mon, Dec 7, 2009	14.55	14.60	14.32	14.34
1186	NYSE	DSX	Fri, Dec 4, 2009	15.09	15.17	14.17	14.61
1185	NYSE	DSX	Thu, Dec 3, 2009	15.09	15.26	14.68	14.71
1184	NYSE	DSX	Wed, Dec 2, 2009	14.96	15.21	14.61	14.82
1183	NYSE	DSX	Tue, Dec 1, 2009	14.62	15.03	14.53	14.94
1182	NYSE	DSX	Mon, Nov 30, 2009	14.72	14.78	14.10	14.31
1181	NYSE	DSX	Fri, Nov 27, 2009	14.44	14.99	14.36	14.68
1180	NYSE	DSX	Wed, Nov 25, 2009	15.09	15.14	14.86	15.04
1179	NYSE	DSX	Tue, Nov 24, 2009	15.30	15.36	14.71	15.17
1178	NYSE	DSX	Mon, Nov 23, 2009	16.24	16.47	14.97	15.12
1177	NYSE	DSX	Fri, Nov 20, 2009	15.32	15.97	15.01	15.87
1176	NYSE	DSX	Thu, Nov 19, 2009	16.10	16.10	15.14	15.35
1175	NYSE	DSX	Wed, Nov 18, 2009	16.41	16.78	16.08	16.53
1174	NYSE	DSX	Tue, Nov 17, 2009	15.41	15.83	15.29	15.80
1173	NYSE	DSX	Mon, Nov 16, 2009	15.29	15.64	15.28	15.50
1172	NYSE	DSX	Fri, Nov 13, 2009	14.56	15.16	14.25	15.00
1171	NYSE	DSX	Thu, Nov 12, 2009	14.75	14.98	14.19	14.31
1170	NYSE	DSX	Wed, Nov 11, 2009	13.63	14.73	13.57	14.66
1169	NYSE	DSX	Tue, Nov 10, 2009	13.20	13.28	12.59	13.24
1168	NYSE	DSX	Mon, Nov 9, 2009	12.51	13.22	12.51	13.03
1167	NYSE	DSX	Fri, Nov 6, 2009	12.25	12.56	12.15	12.41
1166	NYSE	DSX	Thu, Nov 5, 2009	12.06	12.50	12.01	12.37
1165	NYSE	DSX	Wed, Nov 4, 2009	12.32	12.50	11.96	11.96
1164	NYSE	DSX	Tue, Nov 3, 2009	11.64	12.21	11.60	12.16
1163	NYSE	DSX	Mon, Nov 2, 2009	11.92	12.02	11.42	11.76
1162	NYSE	DSX	Fri, Oct 30, 2009	12.32	12.33	11.72	11.89
1161	NYSE	DSX	Thu, Oct 29, 2009	12.24	12.58	12.19	12.31
1160	NYSE	DSX	Wed, Oct 28, 2009	12.51	12.58	11.76	11.94
1159	NYSE	DSX	Tue, Oct 27, 2009	12.87	13.11	12.39	12.60
1158	NYSE	DSX	Mon, Oct 26, 2009	13.35	13.50	12.68	12.81
1157	NYSE	DSX	Fri, Oct 23, 2009	13.67	13.78	13.12	13.22
1156	NYSE	DSX	Thu, Oct 22, 2009	13.74	13.87	13.17	13.64
1155	NYSE	DSX	Wed, Oct 21, 2009	13.68	14.29	13.68	13.79
1154	NYSE	DSX	Tue, Oct 20, 2009	13.27	13.88	13.19	13.79
1153	NYSE	DSX	Mon, Oct 19, 2009	13.19	13.36	13.05	13.27
1152	NYSE	DSX	Fri, Oct 16, 2009	13.28	13.33	12.99	13.22
1151	NYSE	DSX	Thu, Oct 15, 2009	12.99	13.39	12.88	13.38
1150	NYSE	DSX	Wed, Oct 14, 2009	13.15	13.23	12.97	13.03
1149	NYSE	DSX	Tue, Oct 13, 2009	12.80	13.11	12.79	12.97
1148	NYSE	DSX	Mon, Oct 12, 2009	12.94	13.09	12.68	12.79
1147	NYSE	DSX	Fri, Oct 9, 2009	13.18	13.19	12.70	12.86
1146	NYSE	DSX	Thu, Oct 8, 2009	13.26	13.43	12.96	13.17
1145	NYSE	DSX	Wed, Oct 7, 2009	12.22	13.18	12.22	13.17
1144	NYSE	DSX	Tue, Oct 6, 2009	11.87	12.30	11.87	12.27
1143	NYSE	DSX	Mon, Oct 5, 2009	11.69	11.92	11.57	11.61
1142	NYSE	DSX	Fri, Oct 2, 2009	11.73	11.93	11.32	11.60
1141	NYSE	DSX	Thu, Oct 1, 2009	12.02	12.33	11.76	11.82
1140	NYSE	DSX	Wed, Sep 30, 2009	11.97	12.16	11.76	11.96
1139	NYSE	DSX	Tue, Sep 29, 2009	11.30	11.87	11.30	11.76
1138	NYSE	DSX	Mon, Sep 28, 2009	11.31	11.31	11.09	11.28
1137	NYSE	DSX	Fri, Sep 25, 2009	11.39	11.44	10.98	11.05
1136	NYSE	DSX	Thu, Sep 24, 2009	12.09	12.20	11.32	11.45
1135	NYSE	DSX	Wed, Sep 23, 2009	12.91	12.95	11.97	12.06
1134	NYSE	DSX	Tue, Sep 22, 2009	12.73	12.94	12.52	12.91
1133	NYSE	DSX	Mon, Sep 21, 2009	12.61	12.84	12.41	12.66
1132	NYSE	DSX	Fri, Sep 18, 2009	13.33	13.34	12.77	12.89
1131	NYSE	DSX	Thu, Sep 17, 2009	13.34	13.76	13.08	13.30
1130	NYSE	DSX	Wed, Sep 16, 2009	12.99	13.49	12.92	13.36
1129	NYSE	DSX	Tue, Sep 15, 2009	12.63	12.92	12.42	12.89
1128	NYSE	DSX	Mon, Sep 14, 2009	12.37	12.68	12.14	12.63
1127	NYSE	DSX	Fri, Sep 11, 2009	12.71	13.13	12.48	12.51
1126	NYSE	DSX	Thu, Sep 10, 2009	12.58	12.72	12.37	12.66
1125	NYSE	DSX	Wed, Sep 9, 2009	12.18	12.71	12.06	12.53
1124	NYSE	DSX	Tue, Sep 8, 2009	11.87	12.13	11.86	12.13
1123	NYSE	DSX	Fri, Sep 4, 2009	11.68	11.72	11.50	11.67
1122	NYSE	DSX	Thu, Sep 3, 2009	11.75	11.75	11.55	11.65
1121	NYSE	DSX	Wed, Sep 2, 2009	11.50	11.82	11.41	11.61
1120	NYSE	DSX	Tue, Sep 1, 2009	11.94	12.19	11.53	11.55
1119	NYSE	DSX	Mon, Aug 31, 2009	12.20	12.32	11.87	11.95
1118	NYSE	DSX	Fri, Aug 28, 2009	12.67	12.88	12.25	12.48
1117	NYSE	DSX	Thu, Aug 27, 2009	12.01	12.70	11.98	12.57
1116	NYSE	DSX	Wed, Aug 26, 2009	12.10	12.25	11.99	12.14
1115	NYSE	DSX	Tue, Aug 25, 2009	12.28	12.50	12.03	12.12
1114	NYSE	DSX	Mon, Aug 24, 2009	12.41	12.59	12.25	12.31
1113	NYSE	DSX	Fri, Aug 21, 2009	12.23	12.51	12.20	12.29
1112	NYSE	DSX	Thu, Aug 20, 2009	11.76	12.19	11.76	12.18
1111	NYSE	DSX	Wed, Aug 19, 2009	11.73	11.90	11.60	11.76
1110	NYSE	DSX	Tue, Aug 18, 2009	11.84	12.10	11.84	12.00
1109	NYSE	DSX	Mon, Aug 17, 2009	11.89	12.04	11.52	11.87
1108	NYSE	DSX	Fri, Aug 14, 2009	12.61	12.61	12.03	12.25
1107	NYSE	DSX	Thu, Aug 13, 2009	12.40	12.52	12.08	12.50
1106	NYSE	DSX	Wed, Aug 12, 2009	12.05	12.36	11.87	12.22
1105	NYSE	DSX	Tue, Aug 11, 2009	12.11	12.21	11.85	11.99
1104	NYSE	DSX	Mon, Aug 10, 2009	12.11	12.44	12.05	12.28
1103	NYSE	DSX	Fri, Aug 7, 2009	12.53	12.53	11.97	12.12
1102	NYSE	DSX	Thu, Aug 6, 2009	12.87	12.96	12.12	12.27
1101	NYSE	DSX	Wed, Aug 5, 2009	13.27	13.37	12.89	13.13
1100	NYSE	DSX	Tue, Aug 4, 2009	13.40	13.52	13.18	13.29
1099	NYSE	DSX	Mon, Aug 3, 2009	13.18	13.62	13.17	13.55
1098	NYSE	DSX	Fri, Jul 31, 2009	13.14	13.35	13.02	13.10
1097	NYSE	DSX	Thu, Jul 30, 2009	13.33	13.40	13.11	13.14
1096	NYSE	DSX	Wed, Jul 29, 2009	13.35	13.35	12.83	13.05
1095	NYSE	DSX	Tue, Jul 28, 2009	13.81	13.81	13.48	13.58
1094	NYSE	DSX	Mon, Jul 27, 2009	13.34	13.85	13.27	13.78
1093	NYSE	DSX	Fri, Jul 24, 2009	13.20	13.49	13.10	13.43
1092	NYSE	DSX	Thu, Jul 23, 2009	13.14	13.43	13.05	13.36
1091	NYSE	DSX	Wed, Jul 22, 2009	13.07	13.34	12.95	13.05
1090	NYSE	DSX	Tue, Jul 21, 2009	13.57	13.71	13.16	13.30
1089	NYSE	DSX	Mon, Jul 20, 2009	13.17	13.48	13.06	13.40
1088	NYSE	DSX	Fri, Jul 17, 2009	13.07	13.43	12.88	13.07
1087	NYSE	DSX	Thu, Jul 16, 2009	13.16	13.34	12.79	13.23
1086	NYSE	DSX	Wed, Jul 15, 2009	13.32	13.40	13.04	13.15
1085	NYSE	DSX	Tue, Jul 14, 2009	12.41	12.95	12.29	12.88
1084	NYSE	DSX	Mon, Jul 13, 2009	12.17	12.34	11.59	12.23
1083	NYSE	DSX	Fri, Jul 10, 2009	11.95	12.24	11.66	12.15
1082	NYSE	DSX	Thu, Jul 9, 2009	12.09	12.25	11.80	12.07
1081	NYSE	DSX	Wed, Jul 8, 2009	11.98	12.19	11.51	11.89
1080	NYSE	DSX	Tue, Jul 7, 2009	11.87	12.05	11.52	11.90
1079	NYSE	DSX	Mon, Jul 6, 2009	11.41	11.45	10.98	11.43
1078	NYSE	DSX	Thu, Jul 2, 2009	11.84	12.02	11.59	11.80
1077	NYSE	DSX	Wed, Jul 1, 2009	12.47	12.59	12.12	12.18
1076	NYSE	DSX	Tue, Jun 30, 2009	12.90	12.90	12.08	12.25
1075	NYSE	DSX	Mon, Jun 29, 2009	12.94	13.04	12.57	12.71
1074	NYSE	DSX	Fri, Jun 26, 2009	12.60	12.87	12.37	12.71
1073	NYSE	DSX	Thu, Jun 25, 2009	12.66	12.68	12.33	12.60
1072	NYSE	DSX	Wed, Jun 24, 2009	12.51	13.10	12.51	12.66
1071	NYSE	DSX	Tue, Jun 23, 2009	12.08	12.47	11.78	12.35
1070	NYSE	DSX	Mon, Jun 22, 2009	12.98	12.98	12.01	12.06
1069	NYSE	DSX	Fri, Jun 19, 2009	13.52	13.54	13.08	13.21
1068	NYSE	DSX	Thu, Jun 18, 2009	13.62	13.63	13.16	13.49
1067	NYSE	DSX	Wed, Jun 17, 2009	13.68	13.80	12.83	13.54
1066	NYSE	DSX	Tue, Jun 16, 2009	14.20	14.51	13.68	13.82
1065	NYSE	DSX	Mon, Jun 15, 2009	14.32	14.32	13.86	14.07
1064	NYSE	DSX	Fri, Jun 12, 2009	14.89	14.89	14.31	14.49
1063	NYSE	DSX	Thu, Jun 11, 2009	14.78	15.27	14.58	14.89
1062	NYSE	DSX	Wed, Jun 10, 2009	15.36	15.36	14.55	14.89
1061	NYSE	DSX	Tue, Jun 9, 2009	14.79	15.22	14.63	15.05
1060	NYSE	DSX	Mon, Jun 8, 2009	14.70	14.78	14.26	14.48
1059	NYSE	DSX	Fri, Jun 5, 2009	15.72	15.82	14.74	14.82
1058	NYSE	DSX	Thu, Jun 4, 2009	15.20	15.61	14.92	15.29
1057	NYSE	DSX	Wed, Jun 3, 2009	16.22	16.22	14.62	15.18
1056	NYSE	DSX	Tue, Jun 2, 2009	16.88	17.36	16.30	16.36
1055	NYSE	DSX	Mon, Jun 1, 2009	17.25	17.48	16.69	16.74
1054	NYSE	DSX	Fri, May 29, 2009	16.28	17.02	16.27	16.59
1053	NYSE	DSX	Thu, May 28, 2009	15.30	15.99	15.05	15.93
1052	NYSE	DSX	Wed, May 27, 2009	15.01	15.81	14.97	15.04
1051	NYSE	DSX	Tue, May 26, 2009	14.17	14.95	14.00	14.89
1050	NYSE	DSX	Fri, May 22, 2009	14.78	14.92	14.38	14.46
1049	NYSE	DSX	Thu, May 21, 2009	14.60	14.69	14.02	14.43
1048	NYSE	DSX	Wed, May 20, 2009	15.43	15.82	14.77	14.82
1047	NYSE	DSX	Tue, May 19, 2009	14.91	15.55	14.79	14.99
1046	NYSE	DSX	Mon, May 18, 2009	14.18	14.63	13.92	14.52
1045	NYSE	DSX	Fri, May 15, 2009	13.55	14.67	13.55	13.91
1044	NYSE	DSX	Thu, May 14, 2009	12.66	13.70	12.65	13.51
1043	NYSE	DSX	Wed, May 13, 2009	13.62	13.63	12.82	13.01
1042	NYSE	DSX	Tue, May 12, 2009	14.37	14.81	13.64	13.98
1041	NYSE	DSX	Mon, May 11, 2009	14.10	14.52	13.89	14.32
1040	NYSE	DSX	Fri, May 8, 2009	15.00	15.09	13.96	14.73
1039	NYSE	DSX	Thu, May 7, 2009	16.15	16.24	14.35	15.00
1038	NYSE	DSX	Wed, May 6, 2009	16.56	17.25	15.75	17.04
1037	NYSE	DSX	Tue, May 5, 2009	16.38	16.54	15.35	15.82
1036	NYSE	DSX	Mon, May 4, 2009	15.51	16.27	15.27	16.16
1035	NYSE	DSX	Fri, May 1, 2009	14.74	15.29	14.40	15.10
1034	NYSE	DSX	Thu, Apr 30, 2009	14.40	14.77	14.12	14.44
1033	NYSE	DSX	Wed, Apr 29, 2009	13.72	14.19	13.69	13.95
1032	NYSE	DSX	Tue, Apr 28, 2009	13.72	14.08	13.40	13.56
1031	NYSE	DSX	Mon, Apr 27, 2009	13.94	14.25	13.54	13.72
1030	NYSE	DSX	Fri, Apr 24, 2009	13.66	14.65	13.49	14.43
1029	NYSE	DSX	Thu, Apr 23, 2009	13.79	13.94	13.25	13.66
1028	NYSE	DSX	Wed, Apr 22, 2009	13.76	14.14	13.45	13.79
1027	NYSE	DSX	Tue, Apr 21, 2009	12.96	14.17	12.54	13.90
1026	NYSE	DSX	Mon, Apr 20, 2009	13.73	13.76	12.89	13.00
1025	NYSE	DSX	Fri, Apr 17, 2009	13.61	14.26	13.32	13.92
1024	NYSE	DSX	Thu, Apr 16, 2009	12.81	13.36	12.65	13.23
1023	NYSE	DSX	Wed, Apr 15, 2009	12.54	12.87	12.35	12.78
1022	NYSE	DSX	Tue, Apr 14, 2009	12.79	13.38	12.59	12.85
1021	NYSE	DSX	Mon, Apr 13, 2009	12.18	13.08	11.84	12.93
1020	NYSE	DSX	Thu, Apr 9, 2009	11.87	12.22	11.68	12.13
1019	NYSE	DSX	Wed, Apr 8, 2009	11.53	11.73	11.16	11.43
1018	NYSE	DSX	Tue, Apr 7, 2009	11.95	11.95	11.43	11.47
1017	NYSE	DSX	Mon, Apr 6, 2009	12.25	12.25	11.70	12.17
1016	NYSE	DSX	Fri, Apr 3, 2009	11.73	12.42	11.54	12.36
1015	NYSE	DSX	Thu, Apr 2, 2009	11.42	12.12	11.32	11.76
1014	NYSE	DSX	Wed, Apr 1, 2009	10.54	11.08	10.43	10.79
1013	NYSE	DSX	Tue, Mar 31, 2009	10.96	11.11	10.44	10.85
1012	NYSE	DSX	Mon, Mar 30, 2009	11.50	11.50	10.37	10.65
1011	NYSE	DSX	Fri, Mar 27, 2009	11.50	12.27	11.18	12.14
1010	NYSE	DSX	Thu, Mar 26, 2009	11.63	11.86	11.42	11.73
1009	NYSE	DSX	Wed, Mar 25, 2009	11.55	12.04	10.87	11.40
1008	NYSE	DSX	Tue, Mar 24, 2009	11.56	12.59	11.50	11.75
1007	NYSE	DSX	Mon, Mar 23, 2009	11.79	12.12	11.25	12.12
1006	NYSE	DSX	Fri, Mar 20, 2009	11.97	12.05	11.22	11.35
1005	NYSE	DSX	Thu, Mar 19, 2009	12.43	12.71	12.02	12.46
1004	NYSE	DSX	Wed, Mar 18, 2009	11.73	12.06	11.18	11.87
1003	NYSE	DSX	Tue, Mar 17, 2009	11.33	11.67	11.06	11.62
1002	NYSE	DSX	Mon, Mar 16, 2009	11.79	12.36	11.28	11.36
1001	NYSE	DSX	Fri, Mar 13, 2009	12.53	12.53	11.51	11.80
1000	NYSE	DSX	Thu, Mar 12, 2009	11.92	12.41	11.28	12.39
999	NYSE	DSX	Wed, Mar 11, 2009	11.85	12.56	11.55	11.88
998	NYSE	DSX	Tue, Mar 10, 2009	12.33	12.83	11.67	12.45
997	NYSE	DSX	Mon, Mar 9, 2009	10.66	11.52	10.57	11.39
996	NYSE	DSX	Fri, Mar 6, 2009	11.17	11.59	10.62	10.91
995	NYSE	DSX	Thu, Mar 5, 2009	10.96	11.22	10.58	11.12
994	NYSE	DSX	Wed, Mar 4, 2009	10.47	11.55	10.47	11.25
993	NYSE	DSX	Tue, Mar 3, 2009	10.05	10.07	9.38	9.81
992	NYSE	DSX	Mon, Mar 2, 2009	10.35	10.53	9.20	9.34
991	NYSE	DSX	Fri, Feb 27, 2009	10.51	11.26	10.35	10.79
990	NYSE	DSX	Thu, Feb 26, 2009	11.59	11.88	10.83	10.90
989	NYSE	DSX	Wed, Feb 25, 2009	11.50	11.62	10.77	11.33
988	NYSE	DSX	Tue, Feb 24, 2009	11.13	11.85	10.57	11.61
987	NYSE	DSX	Mon, Feb 23, 2009	11.93	12.45	10.81	10.87
986	NYSE	DSX	Fri, Feb 20, 2009	12.85	12.85	11.04	11.56
985	NYSE	DSX	Thu, Feb 19, 2009	13.34	13.93	12.77	12.96
984	NYSE	DSX	Wed, Feb 18, 2009	13.00	13.34	11.84	12.54
983	NYSE	DSX	Tue, Feb 17, 2009	13.10	13.41	12.62	12.71
982	NYSE	DSX	Fri, Feb 13, 2009	13.74	14.50	13.63	13.88
981	NYSE	DSX	Thu, Feb 12, 2009	12.71	14.31	12.70	14.24
980	NYSE	DSX	Wed, Feb 11, 2009	14.08	14.28	12.42	13.38
979	NYSE	DSX	Tue, Feb 10, 2009	15.71	15.73	13.53	13.83
978	NYSE	DSX	Mon, Feb 9, 2009	16.10	16.10	15.32	15.54
977	NYSE	DSX	Fri, Feb 6, 2009	14.72	15.73	14.55	15.30
976	NYSE	DSX	Thu, Feb 5, 2009	13.91	14.57	13.12	14.40
975	NYSE	DSX	Wed, Feb 4, 2009	13.31	14.20	13.31	13.80
974	NYSE	DSX	Tue, Feb 3, 2009	12.05	12.71	11.83	12.41
973	NYSE	DSX	Mon, Feb 2, 2009	11.82	11.96	11.16	11.44
972	NYSE	DSX	Fri, Jan 30, 2009	12.56	12.97	12.00	12.23
971	NYSE	DSX	Thu, Jan 29, 2009	12.19	12.59	11.82	12.51
970	NYSE	DSX	Wed, Jan 28, 2009	12.48	13.05	12.21	12.86
969	NYSE	DSX	Tue, Jan 27, 2009	12.28	12.60	11.78	11.89
968	NYSE	DSX	Mon, Jan 26, 2009	11.13	12.29	10.95	12.08
967	NYSE	DSX	Fri, Jan 23, 2009	10.29	11.22	10.06	10.87
966	NYSE	DSX	Thu, Jan 22, 2009	10.26	11.11	9.89	10.87
965	NYSE	DSX	Wed, Jan 21, 2009	10.60	11.18	10.30	11.16
964	NYSE	DSX	Tue, Jan 20, 2009	10.97	10.97	9.80	9.96
963	NYSE	DSX	Fri, Jan 16, 2009	11.58	11.77	10.68	11.13
962	NYSE	DSX	Thu, Jan 15, 2009	11.04	11.08	9.71	11.00
961	NYSE	DSX	Wed, Jan 14, 2009	11.82	11.82	10.67	11.09
960	NYSE	DSX	Tue, Jan 13, 2009	11.60	12.47	11.44	12.16
959	NYSE	DSX	Mon, Jan 12, 2009	13.52	13.52	11.46	11.90
958	NYSE	DSX	Fri, Jan 9, 2009	13.80	13.97	13.01	13.51
957	NYSE	DSX	Thu, Jan 8, 2009	12.09	13.08	12.03	13.01
956	NYSE	DSX	Wed, Jan 7, 2009	13.13	13.34	12.06	12.32
955	NYSE	DSX	Tue, Jan 6, 2009	13.43	14.03	13.21	13.84
954	NYSE	DSX	Mon, Jan 5, 2009	13.15	13.63	12.80	13.17
953	NYSE	DSX	Fri, Jan 2, 2009	12.05	13.29	12.05	12.81
952	NYSE	DSX	Wed, Dec 31, 2008	11.23	12.24	10.83	11.74
951	NYSE	DSX	Tue, Dec 30, 2008	10.65	11.32	10.45	11.23
950	NYSE	DSX	Mon, Dec 29, 2008	11.21	11.40	10.58	10.79
949	NYSE	DSX	Fri, Dec 26, 2008	10.89	11.45	10.87	11.21
948	NYSE	DSX	Wed, Dec 24, 2008	11.07	11.50	10.95	11.14
947	NYSE	DSX	Tue, Dec 23, 2008	10.97	12.03	10.59	11.27
946	NYSE	DSX	Mon, Dec 22, 2008	12.09	12.09	10.69	11.25
945	NYSE	DSX	Fri, Dec 19, 2008	12.51	12.80	11.51	12.19
944	NYSE	DSX	Thu, Dec 18, 2008	13.95	14.44	11.91	12.37
943	NYSE	DSX	Wed, Dec 17, 2008	12.43	14.03	12.13	13.69
942	NYSE	DSX	Tue, Dec 16, 2008	12.05	12.46	11.85	12.45
941	NYSE	DSX	Mon, Dec 15, 2008	10.92	11.84	10.87	11.65
940	NYSE	DSX	Fri, Dec 12, 2008	8.84	10.95	8.43	10.21
939	NYSE	DSX	Thu, Dec 11, 2008	10.41	10.57	9.13	9.40
938	NYSE	DSX	Wed, Dec 10, 2008	10.42	11.32	10.21	10.40
937	NYSE	DSX	Tue, Dec 9, 2008	9.04	10.40	8.86	9.66
936	NYSE	DSX	Mon, Dec 8, 2008	8.11	9.48	8.07	8.85
935	NYSE	DSX	Fri, Dec 5, 2008	6.77	7.45	6.55	7.44
934	NYSE	DSX	Thu, Dec 4, 2008	7.26	7.58	6.78	7.02
933	NYSE	DSX	Wed, Dec 3, 2008	6.87	7.35	6.50	6.98
932	NYSE	DSX	Tue, Dec 2, 2008	7.15	7.37	6.44	6.66
931	NYSE	DSX	Mon, Dec 1, 2008	8.06	8.06	6.76	7.03
930	NYSE	DSX	Fri, Nov 28, 2008	8.73	8.73	8.04	8.13
929	NYSE	DSX	Wed, Nov 26, 2008	7.73	8.74	7.28	8.62
928	NYSE	DSX	Tue, Nov 25, 2008	7.39	7.99	7.08	7.89
927	NYSE	DSX	Mon, Nov 24, 2008	7.58	7.59	6.30	7.21
926	NYSE	DSX	Fri, Nov 21, 2008	7.73	8.28	6.73	7.42
925	NYSE	DSX	Thu, Nov 20, 2008	7.91	8.27	6.74	7.41
924	NYSE	DSX	Wed, Nov 19, 2008	9.53	9.53	7.83	7.87
923	NYSE	DSX	Tue, Nov 18, 2008	9.93	10.09	9.06	9.40
922	NYSE	DSX	Mon, Nov 17, 2008	9.83	9.84	9.20	9.55
921	NYSE	DSX	Fri, Nov 14, 2008	10.52	10.54	9.68	9.74
920	NYSE	DSX	Thu, Nov 13, 2008	10.04	11.16	9.48	10.62
919	NYSE	DSX	Wed, Nov 12, 2008	11.50	11.70	9.46	10.12
918	NYSE	DSX	Tue, Nov 11, 2008	13.60	13.60	12.43	12.82
917	NYSE	DSX	Mon, Nov 10, 2008	14.26	14.28	12.97	13.23
916	NYSE	DSX	Fri, Nov 7, 2008	13.70	13.89	12.97	13.28
915	NYSE	DSX	Thu, Nov 6, 2008	15.84	15.92	12.70	12.84
914	NYSE	DSX	Wed, Nov 5, 2008	16.09	17.23	15.29	15.84
913	NYSE	DSX	Tue, Nov 4, 2008	15.73	16.47	15.36	15.85
912	NYSE	DSX	Mon, Nov 3, 2008	16.34	16.38	14.72	15.30
911	NYSE	DSX	Fri, Oct 31, 2008	13.62	15.36	13.12	15.30
910	NYSE	DSX	Thu, Oct 30, 2008	13.56	14.20	13.48	13.80
909	NYSE	DSX	Wed, Oct 29, 2008	13.01	13.83	12.76	12.86
908	NYSE	DSX	Tue, Oct 28, 2008	13.44	13.84	12.44	12.94
907	NYSE	DSX	Mon, Oct 27, 2008	13.26	14.62	12.88	13.12
906	NYSE	DSX	Fri, Oct 24, 2008	12.88	14.08	12.77	13.62
905	NYSE	DSX	Thu, Oct 23, 2008	15.44	15.44	13.58	14.39
904	NYSE	DSX	Wed, Oct 22, 2008	15.63	16.10	14.32	14.84
903	NYSE	DSX	Tue, Oct 21, 2008	15.82	16.74	15.32	16.16
902	NYSE	DSX	Mon, Oct 20, 2008	15.33	16.21	14.78	15.99
901	NYSE	DSX	Fri, Oct 17, 2008	13.52	15.44	12.44	14.36
900	NYSE	DSX	Thu, Oct 16, 2008	14.71	14.71	12.24	13.60
899	NYSE	DSX	Wed, Oct 15, 2008	14.72	14.72	13.06	13.53
898	NYSE	DSX	Tue, Oct 14, 2008	15.02	16.48	14.73	15.14
897	NYSE	DSX	Mon, Oct 13, 2008	13.87	15.18	13.72	14.14
896	NYSE	DSX	Fri, Oct 10, 2008	11.72	13.80	11.04	12.88
895	NYSE	DSX	Thu, Oct 9, 2008	14.67	15.09	12.93	13.40
894	NYSE	DSX	Wed, Oct 8, 2008	12.88	14.72	12.42	14.26
893	NYSE	DSX	Tue, Oct 7, 2008	16.40	17.25	13.92	13.98
892	NYSE	DSX	Mon, Oct 6, 2008	15.65	16.56	12.86	16.56
891	NYSE	DSX	Fri, Oct 3, 2008	17.94	18.21	16.56	17.36
890	NYSE	DSX	Thu, Oct 2, 2008	18.92	19.41	17.22	17.31
889	NYSE	DSX	Wed, Oct 1, 2008	18.07	18.63	17.48	18.46
888	NYSE	DSX	Tue, Sep 30, 2008	17.56	18.40	17.02	18.11
887	NYSE	DSX	Mon, Sep 29, 2008	18.53	19.10	16.31	17.67
886	NYSE	DSX	Fri, Sep 26, 2008	18.74	20.24	18.23	19.48
885	NYSE	DSX	Thu, Sep 25, 2008	19.60	20.21	19.02	19.86
884	NYSE	DSX	Wed, Sep 24, 2008	20.10	20.42	19.41	19.95
883	NYSE	DSX	Tue, Sep 23, 2008	21.01	21.09	19.50	19.94
882	NYSE	DSX	Mon, Sep 22, 2008	22.25	22.54	21.69	21.84
881	NYSE	DSX	Fri, Sep 19, 2008	23.01	23.46	22.44	22.80
880	NYSE	DSX	Thu, Sep 18, 2008	21.96	22.08	20.03	21.81
879	NYSE	DSX	Wed, Sep 17, 2008	21.44	22.57	20.64	21.32
878	NYSE	DSX	Tue, Sep 16, 2008	20.47	22.00	20.24	21.31
877	NYSE	DSX	Mon, Sep 15, 2008	21.16	22.06	20.63	20.96
876	NYSE	DSX	Fri, Sep 12, 2008	21.89	22.37	21.43	22.25
875	NYSE	DSX	Thu, Sep 11, 2008	20.90	22.46	20.24	21.93
874	NYSE	DSX	Wed, Sep 10, 2008	19.67	21.22	19.50	20.87
873	NYSE	DSX	Tue, Sep 9, 2008	21.23	21.27	19.38	19.61
872	NYSE	DSX	Mon, Sep 8, 2008	22.70	23.00	21.16	21.55
871	NYSE	DSX	Fri, Sep 5, 2008	21.91	22.49	21.21	21.97
870	NYSE	DSX	Thu, Sep 4, 2008	23.68	24.14	22.14	22.29
869	NYSE	DSX	Wed, Sep 3, 2008	25.06	25.06	23.21	23.75
868	NYSE	DSX	Tue, Sep 2, 2008	26.00	26.22	24.52	24.80
867	NYSE	DSX	Fri, Aug 29, 2008	26.65	27.02	26.02	26.11
866	NYSE	DSX	Thu, Aug 28, 2008	26.78	26.96	26.13	26.62
865	NYSE	DSX	Wed, Aug 27, 2008	26.22	26.86	26.16	26.56
864	NYSE	DSX	Tue, Aug 26, 2008	26.82	27.02	26.15	26.19
863	NYSE	DSX	Mon, Aug 25, 2008	26.60	27.20	26.57	26.70
862	NYSE	DSX	Fri, Aug 22, 2008	27.21	27.21	26.47	26.82
861	NYSE	DSX	Thu, Aug 21, 2008	27.23	27.37	26.25	26.98
860	NYSE	DSX	Wed, Aug 20, 2008	26.68	27.36	26.29	27.24
859	NYSE	DSX	Tue, Aug 19, 2008	26.69	26.72	25.78	26.60
858	NYSE	DSX	Mon, Aug 18, 2008	27.92	28.35	26.74	27.06
857	NYSE	DSX	Fri, Aug 15, 2008	29.35	29.35	27.41	27.91
856	NYSE	DSX	Thu, Aug 14, 2008	28.60	30.10	28.52	29.13
855	NYSE	DSX	Wed, Aug 13, 2008	27.96	29.72	27.89	28.93
854	NYSE	DSX	Tue, Aug 12, 2008	27.35	28.06	26.89	27.94
853	NYSE	DSX	Mon, Aug 11, 2008	27.60	28.43	27.52	28.35
852	NYSE	DSX	Fri, Aug 8, 2008	26.22	27.51	26.02	27.09
851	NYSE	DSX	Thu, Aug 7, 2008	27.17	27.27	26.08	26.34
850	NYSE	DSX	Wed, Aug 6, 2008	26.06	27.67	25.90	27.54
849	NYSE	DSX	Tue, Aug 5, 2008	25.65	26.44	25.65	26.24
848	NYSE	DSX	Mon, Aug 4, 2008	27.29	27.43	25.36	25.70
847	NYSE	DSX	Fri, Aug 1, 2008	28.00	28.06	26.71	27.05
846	NYSE	DSX	Thu, Jul 31, 2008	28.22	28.49	27.37	28.00
845	NYSE	DSX	Wed, Jul 30, 2008	27.27	28.03	26.78	27.76
844	NYSE	DSX	Tue, Jul 29, 2008	26.67	27.59	26.15	27.35
843	NYSE	DSX	Mon, Jul 28, 2008	26.50	27.13	25.85	26.06
842	NYSE	DSX	Fri, Jul 25, 2008	27.10	27.10	26.30	26.53
841	NYSE	DSX	Thu, Jul 24, 2008	28.52	28.52	26.10	26.35
840	NYSE	DSX	Wed, Jul 23, 2008	27.68	28.51	27.16	28.43
839	NYSE	DSX	Tue, Jul 22, 2008	26.35	27.21	26.22	27.16
838	NYSE	DSX	Mon, Jul 21, 2008	26.94	27.37	26.46	26.67
837	NYSE	DSX	Fri, Jul 18, 2008	27.14	27.40	26.50	26.77
836	NYSE	DSX	Thu, Jul 17, 2008	28.07	28.52	27.12	27.33
835	NYSE	DSX	Wed, Jul 16, 2008	27.01	28.14	26.16	27.79
834	NYSE	DSX	Tue, Jul 15, 2008	27.17	27.44	25.38	27.07
833	NYSE	DSX	Mon, Jul 14, 2008	27.57	27.62	26.57	27.18
832	NYSE	DSX	Fri, Jul 11, 2008	26.59	27.59	25.82	27.06
831	NYSE	DSX	Thu, Jul 10, 2008	26.90	27.52	26.85	27.20
830	NYSE	DSX	Wed, Jul 9, 2008	27.78	27.81	26.92	27.07
829	NYSE	DSX	Tue, Jul 8, 2008	26.05	26.85	24.85	26.74
828	NYSE	DSX	Mon, Jul 7, 2008	24.93	26.34	24.93	25.40
827	NYSE	DSX	Thu, Jul 3, 2008	25.27	25.27	23.55	24.61
826	NYSE	DSX	Wed, Jul 2, 2008	27.64	27.64	25.10	25.27
825	NYSE	DSX	Tue, Jul 1, 2008	27.40	27.49	26.38	27.14
824	NYSE	DSX	Mon, Jun 30, 2008	29.44	29.44	27.97	28.25
823	NYSE	DSX	Fri, Jun 27, 2008	29.02	29.46	28.06	29.37
822	NYSE	DSX	Thu, Jun 26, 2008	29.41	30.16	29.01	29.32
821	NYSE	DSX	Wed, Jun 25, 2008	28.78	29.85	28.58	29.65
820	NYSE	DSX	Tue, Jun 24, 2008	28.67	29.44	28.32	28.50
819	NYSE	DSX	Mon, Jun 23, 2008	29.34	30.35	28.53	28.68
818	NYSE	DSX	Fri, Jun 20, 2008	29.91	29.91	28.70	29.37
817	NYSE	DSX	Thu, Jun 19, 2008	29.67	30.30	29.27	30.19
816	NYSE	DSX	Wed, Jun 18, 2008	30.73	30.73	29.22	29.38
815	NYSE	DSX	Tue, Jun 17, 2008	30.82	31.89	30.37	30.53
814	NYSE	DSX	Mon, Jun 16, 2008	28.88	30.07	28.52	29.85
813	NYSE	DSX	Fri, Jun 13, 2008	27.19	28.42	27.14	28.34
812	NYSE	DSX	Thu, Jun 12, 2008	26.59	27.14	26.26	26.77
811	NYSE	DSX	Wed, Jun 11, 2008	29.22	29.44	27.59	27.76
810	NYSE	DSX	Tue, Jun 10, 2008	29.84	29.95	28.60	29.30
809	NYSE	DSX	Mon, Jun 9, 2008	30.65	31.27	29.44	30.43
808	NYSE	DSX	Fri, Jun 6, 2008	31.74	31.83	30.49	30.60
807	NYSE	DSX	Thu, Jun 5, 2008	30.92	32.06	30.83	32.02
806	NYSE	DSX	Wed, Jun 4, 2008	29.96	31.19	29.96	30.69
805	NYSE	DSX	Tue, Jun 3, 2008	32.27	32.27	30.16	30.50
804	NYSE	DSX	Mon, Jun 2, 2008	31.79	32.33	31.41	31.75
803	NYSE	DSX	Fri, May 30, 2008	32.33	32.87	32.08	32.19
802	NYSE	DSX	Thu, May 29, 2008	32.20	33.30	31.86	32.08
801	NYSE	DSX	Wed, May 28, 2008	31.59	32.46	31.28	32.27
800	NYSE	DSX	Tue, May 27, 2008	30.92	30.92	29.44	30.34
799	NYSE	DSX	Fri, May 23, 2008	30.94	31.31	29.62	30.99
798	NYSE	DSX	Thu, May 22, 2008	34.36	34.36	31.59	32.07
797	NYSE	DSX	Wed, May 21, 2008	35.88	36.09	33.73	34.32
796	NYSE	DSX	Tue, May 20, 2008	35.05	35.85	32.86	35.70
795	NYSE	DSX	Mon, May 19, 2008	36.58	37.81	34.11	35.02
794	NYSE	DSX	Fri, May 16, 2008	34.96	36.14	33.97	35.88
793	NYSE	DSX	Thu, May 15, 2008	33.09	34.08	32.87	33.67
792	NYSE	DSX	Wed, May 14, 2008	33.26	33.71	32.02	32.14
791	NYSE	DSX	Tue, May 13, 2008	31.18	31.97	30.94	31.57
790	NYSE	DSX	Mon, May 12, 2008	29.91	31.28	29.91	30.93
789	NYSE	DSX	Fri, May 9, 2008	29.50	30.17	29.44	29.97
788	NYSE	DSX	Thu, May 8, 2008	31.10	31.17	29.27	30.13
787	NYSE	DSX	Wed, May 7, 2008	31.00	31.30	30.62	31.06
786	NYSE	DSX	Tue, May 6, 2008	29.90	30.87	29.73	30.62
785	NYSE	DSX	Mon, May 5, 2008	30.31	30.31	29.42	29.77
784	NYSE	DSX	Fri, May 2, 2008	29.17	29.65	28.57	29.50
783	NYSE	DSX	Thu, May 1, 2008	28.14	28.86	28.14	28.43
782	NYSE	DSX	Wed, Apr 30, 2008	27.85	28.74	27.69	27.93
781	NYSE	DSX	Tue, Apr 29, 2008	28.98	29.04	27.55	27.85
780	NYSE	DSX	Mon, Apr 28, 2008	28.35	29.30	28.34	29.04
779	NYSE	DSX	Fri, Apr 25, 2008	28.08	28.57	27.52	28.37
778	NYSE	DSX	Thu, Apr 24, 2008	27.75	27.83	26.65	27.69
777	NYSE	DSX	Wed, Apr 23, 2008	28.09	28.62	27.30	27.48
776	NYSE	DSX	Tue, Apr 22, 2008	27.20	28.11	26.78	27.83
775	NYSE	DSX	Mon, Apr 21, 2008	26.27	27.45	25.99	27.20
774	NYSE	DSX	Fri, Apr 18, 2008	25.86	26.30	25.77	25.99
773	NYSE	DSX	Thu, Apr 17, 2008	25.53	25.73	25.16	25.31
772	NYSE	DSX	Wed, Apr 16, 2008	24.38	25.85	24.38	25.72
771	NYSE	DSX	Tue, Apr 15, 2008	24.85	24.85	23.92	24.09
770	NYSE	DSX	Mon, Apr 14, 2008	24.29	24.37	23.85	24.12
769	NYSE	DSX	Fri, Apr 11, 2008	24.47	24.84	23.85	23.97
768	NYSE	DSX	Thu, Apr 10, 2008	25.57	25.57	24.43	24.81
767	NYSE	DSX	Wed, Apr 9, 2008	26.03	26.18	25.23	25.36
766	NYSE	DSX	Tue, Apr 8, 2008	25.24	25.77	25.07	25.77
765	NYSE	DSX	Mon, Apr 7, 2008	25.21	25.76	25.17	25.24
764	NYSE	DSX	Fri, Apr 4, 2008	24.98	25.30	24.73	24.83
763	NYSE	DSX	Thu, Apr 3, 2008	24.35	25.43	24.22	25.15
762	NYSE	DSX	Wed, Apr 2, 2008	24.75	25.18	24.47	24.77
761	NYSE	DSX	Tue, Apr 1, 2008	24.39	25.01	23.98	24.94
760	NYSE	DSX	Mon, Mar 31, 2008	23.91	24.42	23.12	24.21
759	NYSE	DSX	Fri, Mar 28, 2008	25.01	25.34	23.76	23.89
758	NYSE	DSX	Thu, Mar 27, 2008	24.31	25.01	24.31	24.89
757	NYSE	DSX	Wed, Mar 26, 2008	24.10	24.40	23.62	24.04
756	NYSE	DSX	Tue, Mar 25, 2008	24.29	24.67	23.86	24.21
755	NYSE	DSX	Mon, Mar 24, 2008	23.36	24.61	23.09	24.26
754	NYSE	DSX	Thu, Mar 20, 2008	21.61	22.58	20.88	22.48
753	NYSE	DSX	Wed, Mar 19, 2008	23.23	23.32	21.22	21.55
752	NYSE	DSX	Tue, Mar 18, 2008	22.14	23.32	22.14	23.22
751	NYSE	DSX	Mon, Mar 17, 2008	21.62	21.92	20.76	21.62
750	NYSE	DSX	Fri, Mar 14, 2008	23.51	23.51	21.75	22.29
749	NYSE	DSX	Thu, Mar 13, 2008	23.00	23.15	21.98	22.83
748	NYSE	DSX	Wed, Mar 12, 2008	24.84	25.01	23.57	23.67
747	NYSE	DSX	Tue, Mar 11, 2008	24.82	24.82	23.64	24.78
746	NYSE	DSX	Mon, Mar 10, 2008	25.65	25.70	23.06	23.40
745	NYSE	DSX	Fri, Mar 7, 2008	26.22	26.84	25.12	25.84
744	NYSE	DSX	Thu, Mar 6, 2008	27.14	27.26	26.40	26.57
743	NYSE	DSX	Wed, Mar 5, 2008	25.76	27.37	25.76	27.21
742	NYSE	DSX	Tue, Mar 4, 2008	25.14	25.93	25.14	25.60
741	NYSE	DSX	Mon, Mar 3, 2008	26.31	26.39	25.58	25.76
740	NYSE	DSX	Fri, Feb 29, 2008	26.45	26.86	25.94	26.22
739	NYSE	DSX	Thu, Feb 28, 2008	27.15	27.60	26.64	26.86
738	NYSE	DSX	Wed, Feb 27, 2008	27.83	28.24	27.29	27.54
737	NYSE	DSX	Tue, Feb 26, 2008	28.52	28.80	28.34	28.60
736	NYSE	DSX	Mon, Feb 25, 2008	28.11	28.84	27.90	28.54
735	NYSE	DSX	Fri, Feb 22, 2008	27.86	28.22	27.28	28.13
734	NYSE	DSX	Thu, Feb 21, 2008	28.91	28.92	27.34	27.54
733	NYSE	DSX	Wed, Feb 20, 2008	27.53	28.34	26.05	28.25
732	NYSE	DSX	Tue, Feb 19, 2008	27.67	28.98	27.67	28.20
731	NYSE	DSX	Fri, Feb 15, 2008	28.22	28.25	26.59	27.54
730	NYSE	DSX	Thu, Feb 14, 2008	29.21	29.47	28.29	28.61
729	NYSE	DSX	Wed, Feb 13, 2008	27.99	28.47	26.71	28.46
728	NYSE	DSX	Tue, Feb 12, 2008	28.95	28.95	27.37	27.57
727	NYSE	DSX	Mon, Feb 11, 2008	26.44	27.69	25.94	27.60
726	NYSE	DSX	Fri, Feb 8, 2008	25.62	26.19	25.16	25.81
725	NYSE	DSX	Thu, Feb 7, 2008	24.00	25.29	23.89	24.86
724	NYSE	DSX	Wed, Feb 6, 2008	24.61	25.00	23.92	24.05
723	NYSE	DSX	Tue, Feb 5, 2008	23.95	24.66	23.79	23.91
722	NYSE	DSX	Mon, Feb 4, 2008	26.71	27.04	25.06	25.12
721	NYSE	DSX	Fri, Feb 1, 2008	27.54	27.72	26.18	26.28
720	NYSE	DSX	Thu, Jan 31, 2008	24.84	27.46	23.94	27.15
719	NYSE	DSX	Wed, Jan 30, 2008	25.39	26.21	24.85	25.20
718	NYSE	DSX	Tue, Jan 29, 2008	23.97	24.80	23.69	24.53
717	NYSE	DSX	Mon, Jan 28, 2008	21.92	22.69	21.16	22.48
716	NYSE	DSX	Fri, Jan 25, 2008	23.22	23.86	21.91	22.11
715	NYSE	DSX	Thu, Jan 24, 2008	21.43	22.59	21.21	22.55
714	NYSE	DSX	Wed, Jan 23, 2008	20.39	21.20	19.32	21.08
713	NYSE	DSX	Tue, Jan 22, 2008	18.63	21.16	18.54	20.55
712	NYSE	DSX	Fri, Jan 18, 2008	20.96	21.39	20.26	21.36
711	NYSE	DSX	Thu, Jan 17, 2008	19.49	20.74	19.23	19.84
710	NYSE	DSX	Wed, Jan 16, 2008	19.80	20.30	18.57	19.43
709	NYSE	DSX	Tue, Jan 15, 2008	21.78	21.85	20.38	20.51
708	NYSE	DSX	Mon, Jan 14, 2008	23.44	23.51	21.85	22.64
707	NYSE	DSX	Fri, Jan 11, 2008	22.64	24.10	22.36	23.01
706	NYSE	DSX	Thu, Jan 10, 2008	22.87	23.36	22.20	22.92
705	NYSE	DSX	Wed, Jan 9, 2008	24.84	25.12	21.75	23.82
704	NYSE	DSX	Tue, Jan 8, 2008	25.34	26.02	24.59	25.21
703	NYSE	DSX	Mon, Jan 7, 2008	27.28	27.72	24.04	24.80
702	NYSE	DSX	Fri, Jan 4, 2008	27.64	28.24	26.71	27.07
701	NYSE	DSX	Thu, Jan 3, 2008	28.31	29.03	27.83	28.38
700	NYSE	DSX	Wed, Jan 2, 2008	28.58	29.54	27.74	28.28
699	NYSE	DSX	Mon, Dec 31, 2007	29.88	30.31	28.53	28.94
698	NYSE	DSX	Fri, Dec 28, 2007	29.90	30.49	28.80	29.85
697	NYSE	DSX	Thu, Dec 27, 2007	27.15	30.18	27.14	29.46
696	NYSE	DSX	Wed, Dec 26, 2007	27.35	27.60	26.50	27.53
695	NYSE	DSX	Mon, Dec 24, 2007	26.81	27.65	26.81	27.26
694	NYSE	DSX	Fri, Dec 21, 2007	26.50	26.96	25.76	26.69
693	NYSE	DSX	Thu, Dec 20, 2007	26.70	26.86	25.62	25.93
692	NYSE	DSX	Wed, Dec 19, 2007	27.03	27.09	26.22	26.53
691	NYSE	DSX	Tue, Dec 18, 2007	27.51	27.82	26.22	27.09
690	NYSE	DSX	Mon, Dec 17, 2007	28.07	28.10	26.47	26.95
689	NYSE	DSX	Fri, Dec 14, 2007	28.21	29.16	27.74	28.48
688	NYSE	DSX	Thu, Dec 13, 2007	29.05	29.16	27.98	28.66
687	NYSE	DSX	Wed, Dec 12, 2007	30.39	30.75	28.89	29.53
686	NYSE	DSX	Tue, Dec 11, 2007	31.34	31.74	29.17	29.46
685	NYSE	DSX	Mon, Dec 10, 2007	32.82	32.82	31.22	31.29
684	NYSE	DSX	Fri, Dec 7, 2007	30.42	32.66	30.42	31.88
683	NYSE	DSX	Thu, Dec 6, 2007	29.99	30.60	29.35	30.41
682	NYSE	DSX	Wed, Dec 5, 2007	30.64	30.87	29.39	29.56
681	NYSE	DSX	Tue, Dec 4, 2007	29.12	30.59	29.12	29.41
680	NYSE	DSX	Mon, Dec 3, 2007	31.91	32.20	30.68	30.78
679	NYSE	DSX	Fri, Nov 30, 2007	33.03	33.66	31.88	32.58
678	NYSE	DSX	Thu, Nov 29, 2007	29.16	31.70	29.16	31.18
677	NYSE	DSX	Wed, Nov 28, 2007	27.06	29.79	26.22	29.16
676	NYSE	DSX	Tue, Nov 27, 2007	25.97	27.23	24.86	26.56
675	NYSE	DSX	Mon, Nov 26, 2007	27.16	27.78	25.67	25.76
674	NYSE	DSX	Fri, Nov 23, 2007	26.27	26.77	25.94	26.50
673	NYSE	DSX	Wed, Nov 21, 2007	25.71	26.47	24.66	25.70
672	NYSE	DSX	Tue, Nov 20, 2007	28.98	28.98	25.71	26.52
671	NYSE	DSX	Mon, Nov 19, 2007	28.29	28.89	27.37	27.77
670	NYSE	DSX	Fri, Nov 16, 2007	29.48	29.48	27.89	28.20
669	NYSE	DSX	Thu, Nov 15, 2007	28.52	29.81	27.27	28.27
668	NYSE	DSX	Wed, Nov 14, 2007	33.81	34.03	28.62	28.98
667	NYSE	DSX	Tue, Nov 13, 2007	27.15	30.61	27.15	30.59
666	NYSE	DSX	Mon, Nov 12, 2007	28.68	29.42	25.57	25.80
665	NYSE	DSX	Fri, Nov 9, 2007	28.52	29.58	27.80	28.68
664	NYSE	DSX	Thu, Nov 8, 2007	31.37	33.12	27.62	30.19
663	NYSE	DSX	Wed, Nov 7, 2007	34.96	35.74	31.27	31.65
662	NYSE	DSX	Tue, Nov 6, 2007	36.20	37.07	33.58	35.06
661	NYSE	DSX	Mon, Nov 5, 2007	36.68	38.18	32.98	35.81
660	NYSE	DSX	Fri, Nov 2, 2007	40.48	40.76	38.74	39.49
659	NYSE	DSX	Thu, Nov 1, 2007	38.25	40.89	37.26	39.27
658	NYSE	DSX	Wed, Oct 31, 2007	38.46	39.56	37.72	39.38
657	NYSE	DSX	Tue, Oct 30, 2007	40.92	41.16	35.46	36.11
656	NYSE	DSX	Mon, Oct 29, 2007	39.72	41.54	39.47	41.23
655	NYSE	DSX	Fri, Oct 26, 2007	37.73	38.93	37.26	38.75
654	NYSE	DSX	Thu, Oct 25, 2007	36.80	36.80	35.59	36.72
653	NYSE	DSX	Wed, Oct 24, 2007	35.88	37.51	34.91	36.23
652	NYSE	DSX	Tue, Oct 23, 2007	34.42	36.76	34.29	36.67
651	NYSE	DSX	Mon, Oct 22, 2007	33.12	34.04	31.44	33.60
650	NYSE	DSX	Fri, Oct 19, 2007	35.81	36.21	33.58	34.43
649	NYSE	DSX	Thu, Oct 18, 2007	32.94	35.14	32.14	35.13
648	NYSE	DSX	Wed, Oct 17, 2007	32.08	32.19	31.04	31.70
647	NYSE	DSX	Tue, Oct 16, 2007	31.65	32.15	30.20	30.85
646	NYSE	DSX	Mon, Oct 15, 2007	30.47	31.72	30.26	31.05
645	NYSE	DSX	Fri, Oct 12, 2007	30.52	31.05	29.26	30.36
644	NYSE	DSX	Thu, Oct 11, 2007	33.18	33.18	28.67	29.95
643	NYSE	DSX	Wed, Oct 10, 2007	30.55	31.88	30.55	31.78
642	NYSE	DSX	Tue, Oct 9, 2007	29.43	30.25	29.27	30.19
641	NYSE	DSX	Mon, Oct 8, 2007	28.45	29.42	28.29	29.00
640	NYSE	DSX	Fri, Oct 5, 2007	28.72	28.92	28.12	28.34
639	NYSE	DSX	Thu, Oct 4, 2007	27.84	28.38	26.51	27.99
638	NYSE	DSX	Wed, Oct 3, 2007	28.15	28.48	27.14	27.31
637	NYSE	DSX	Tue, Oct 2, 2007	28.51	29.40	27.43	28.34
636	NYSE	DSX	Mon, Oct 1, 2007	26.45	28.70	26.09	28.12
635	NYSE	DSX	Fri, Sep 28, 2007	26.69	26.69	25.63	26.22
634	NYSE	DSX	Thu, Sep 27, 2007	25.66	26.45	25.30	26.33
633	NYSE	DSX	Wed, Sep 26, 2007	27.11	27.18	24.96	25.18
632	NYSE	DSX	Tue, Sep 25, 2007	25.07	26.28	24.86	26.28
631	NYSE	DSX	Mon, Sep 24, 2007	25.12	26.01	24.93	25.24
630	NYSE	DSX	Fri, Sep 21, 2007	23.64	24.78	23.47	24.63
629	NYSE	DSX	Thu, Sep 20, 2007	23.05	23.44	22.83	23.14
628	NYSE	DSX	Wed, Sep 19, 2007	24.15	24.27	23.18	23.35
627	NYSE	DSX	Tue, Sep 18, 2007	23.28	23.99	23.18	23.83
626	NYSE	DSX	Mon, Sep 17, 2007	22.94	23.32	22.86	23.20
625	NYSE	DSX	Fri, Sep 14, 2007	23.00	23.23	22.82	23.05
624	NYSE	DSX	Thu, Sep 13, 2007	23.43	23.51	22.73	23.28
623	NYSE	DSX	Wed, Sep 12, 2007	24.59	24.84	22.71	23.32
622	NYSE	DSX	Tue, Sep 11, 2007	24.61	24.83	24.29	24.54
621	NYSE	DSX	Mon, Sep 10, 2007	25.08	25.26	23.47	24.38
620	NYSE	DSX	Fri, Sep 7, 2007	24.84	25.35	24.05	24.67
619	NYSE	DSX	Thu, Sep 6, 2007	25.82	26.32	25.53	25.87
618	NYSE	DSX	Wed, Sep 5, 2007	25.47	25.92	25.24	25.74
617	NYSE	DSX	Tue, Sep 4, 2007	25.09	25.93	25.02	25.55
616	NYSE	DSX	Fri, Aug 31, 2007	24.59	24.75	24.06	24.43
615	NYSE	DSX	Thu, Aug 30, 2007	23.63	24.43	23.23	24.00
614	NYSE	DSX	Wed, Aug 29, 2007	22.69	23.71	22.69	23.71
613	NYSE	DSX	Tue, Aug 28, 2007	23.20	23.20	22.09	22.20
612	NYSE	DSX	Mon, Aug 27, 2007	23.55	23.87	23.23	23.33
611	NYSE	DSX	Fri, Aug 24, 2007	23.41	23.55	22.90	23.46
610	NYSE	DSX	Thu, Aug 23, 2007	23.86	24.14	22.57	23.20
609	NYSE	DSX	Wed, Aug 22, 2007	22.09	23.51	22.08	23.44
608	NYSE	DSX	Tue, Aug 21, 2007	21.39	21.85	21.16	21.47
607	NYSE	DSX	Mon, Aug 20, 2007	21.53	21.85	20.94	21.23
606	NYSE	DSX	Fri, Aug 17, 2007	21.40	21.79	20.47	21.18
605	NYSE	DSX	Thu, Aug 16, 2007	20.15	20.37	17.94	19.89
604	NYSE	DSX	Wed, Aug 15, 2007	21.98	22.67	21.01	21.08
603	NYSE	DSX	Tue, Aug 14, 2007	23.63	23.74	22.63	22.67
602	NYSE	DSX	Mon, Aug 13, 2007	23.46	24.15	23.28	23.80
601	NYSE	DSX	Fri, Aug 10, 2007	23.06	23.06	21.27	22.84
600	NYSE	DSX	Thu, Aug 9, 2007	24.84	25.50	23.22	23.45
599	NYSE	DSX	Wed, Aug 8, 2007	24.61	25.70	24.61	24.93
598	NYSE	DSX	Tue, Aug 7, 2007	23.18	24.61	23.14	24.39
597	NYSE	DSX	Mon, Aug 6, 2007	24.11	24.61	21.17	23.14
596	NYSE	DSX	Fri, Aug 3, 2007	24.84	25.16	24.07	24.07
595	NYSE	DSX	Thu, Aug 2, 2007	25.43	25.62	23.71	24.90
594	NYSE	DSX	Wed, Aug 1, 2007	26.13	26.13	23.92	24.52
593	NYSE	DSX	Tue, Jul 31, 2007	25.72	26.67	25.36	25.81
592	NYSE	DSX	Mon, Jul 30, 2007	24.09	25.08	24.09	25.07
591	NYSE	DSX	Fri, Jul 27, 2007	23.86	24.65	23.51	24.09
590	NYSE	DSX	Thu, Jul 26, 2007	24.23	24.91	23.09	23.98
589	NYSE	DSX	Wed, Jul 25, 2007	26.67	26.91	23.93	25.24
588	NYSE	DSX	Tue, Jul 24, 2007	26.92	27.09	25.32	25.70
587	NYSE	DSX	Mon, Jul 23, 2007	26.71	27.31	26.59	26.90
586	NYSE	DSX	Fri, Jul 20, 2007	26.51	27.12	25.79	26.23
585	NYSE	DSX	Thu, Jul 19, 2007	25.59	27.02	24.61	26.68
584	NYSE	DSX	Wed, Jul 18, 2007	24.66	26.45	24.40	25.86
583	NYSE	DSX	Tue, Jul 17, 2007	24.01	24.90	23.41	24.43
582	NYSE	DSX	Mon, Jul 16, 2007	24.14	24.19	22.87	23.04
581	NYSE	DSX	Fri, Jul 13, 2007	23.69	24.15	23.55	23.92
580	NYSE	DSX	Thu, Jul 12, 2007	23.75	23.77	23.18	23.68
579	NYSE	DSX	Wed, Jul 11, 2007	22.91	23.65	22.91	23.57
578	NYSE	DSX	Tue, Jul 10, 2007	22.38	22.82	21.79	22.69
577	NYSE	DSX	Mon, Jul 9, 2007	21.62	22.54	21.55	22.42
576	NYSE	DSX	Fri, Jul 6, 2007	21.51	21.57	21.07	21.38
575	NYSE	DSX	Thu, Jul 5, 2007	21.11	21.56	21.07	21.53
574	NYSE	DSX	Tue, Jul 3, 2007	20.84	21.16	20.70	21.08
573	NYSE	DSX	Mon, Jul 2, 2007	20.70	20.97	20.64	20.67
572	NYSE	DSX	Fri, Jun 29, 2007	20.43	20.99	20.33	20.61
571	NYSE	DSX	Thu, Jun 28, 2007	19.92	20.32	19.92	20.20
570	NYSE	DSX	Wed, Jun 27, 2007	19.79	19.91	19.25	19.84
569	NYSE	DSX	Tue, Jun 26, 2007	20.23	20.49	19.62	19.76
568	NYSE	DSX	Mon, Jun 25, 2007	20.19	20.45	20.01	20.18
567	NYSE	DSX	Fri, Jun 22, 2007	19.56	20.21	19.56	19.95
566	NYSE	DSX	Thu, Jun 21, 2007	19.38	19.61	19.23	19.60
565	NYSE	DSX	Wed, Jun 20, 2007	19.23	19.61	19.22	19.28
564	NYSE	DSX	Tue, Jun 19, 2007	19.36	19.37	19.09	19.13
563	NYSE	DSX	Mon, Jun 18, 2007	19.37	19.49	19.14	19.26
562	NYSE	DSX	Fri, Jun 15, 2007	19.25	19.41	19.10	19.31
561	NYSE	DSX	Thu, Jun 14, 2007	19.32	19.41	19.04	19.09
560	NYSE	DSX	Wed, Jun 13, 2007	18.74	19.29	18.74	19.26
559	NYSE	DSX	Tue, Jun 12, 2007	19.12	19.16	18.52	18.73
558	NYSE	DSX	Mon, Jun 11, 2007	20.10	20.10	18.89	18.98
557	NYSE	DSX	Fri, Jun 8, 2007	19.74	20.23	19.53	20.18
556	NYSE	DSX	Thu, Jun 7, 2007	20.30	20.49	19.38	19.60
555	NYSE	DSX	Wed, Jun 6, 2007	20.87	20.89	20.37	20.51
554	NYSE	DSX	Tue, Jun 5, 2007	21.12	21.15	20.86	20.91
553	NYSE	DSX	Mon, Jun 4, 2007	21.16	21.20	20.61	21.06
552	NYSE	DSX	Fri, Jun 1, 2007	21.16	21.30	20.76	21.16
551	NYSE	DSX	Thu, May 31, 2007	20.52	20.99	20.47	20.97
550	NYSE	DSX	Wed, May 30, 2007	19.73	20.54	19.56	20.50
549	NYSE	DSX	Tue, May 29, 2007	20.06	20.06	19.71	19.97
548	NYSE	DSX	Fri, May 25, 2007	19.24	19.44	19.07	19.38
547	NYSE	DSX	Thu, May 24, 2007	20.01	20.01	18.80	18.97
546	NYSE	DSX	Wed, May 23, 2007	20.51	20.51	19.77	19.82
545	NYSE	DSX	Tue, May 22, 2007	20.21	20.59	20.13	20.21
544	NYSE	DSX	Mon, May 21, 2007	19.69	20.19	19.55	20.07
543	NYSE	DSX	Fri, May 18, 2007	20.33	20.43	19.20	19.44
542	NYSE	DSX	Thu, May 17, 2007	20.71	20.73	20.33	20.42
541	NYSE	DSX	Wed, May 16, 2007	20.70	20.80	20.00	20.73
540	NYSE	DSX	Tue, May 15, 2007	20.64	20.98	20.56	20.70
539	NYSE	DSX	Mon, May 14, 2007	21.22	21.22	20.40	20.65
538	NYSE	DSX	Fri, May 11, 2007	20.93	21.23	20.88	21.16
537	NYSE	DSX	Thu, May 10, 2007	20.89	21.29	20.33	20.70
536	NYSE	DSX	Wed, May 9, 2007	20.32	20.63	20.05	20.63
535	NYSE	DSX	Tue, May 8, 2007	20.05	20.30	19.76	20.17
534	NYSE	DSX	Mon, May 7, 2007	19.31	20.04	19.18	19.76
533	NYSE	DSX	Fri, May 4, 2007	19.30	19.84	18.98	19.08
532	NYSE	DSX	Thu, May 3, 2007	18.95	19.13	18.50	18.85
531	NYSE	DSX	Wed, May 2, 2007	18.12	18.54	18.01	18.35
530	NYSE	DSX	Tue, May 1, 2007	18.85	18.86	17.31	18.39
529	NYSE	DSX	Mon, Apr 30, 2007	19.01	19.09	18.53	18.63
528	NYSE	DSX	Fri, Apr 27, 2007	18.94	18.94	18.64	18.85
527	NYSE	DSX	Thu, Apr 26, 2007	18.49	18.86	18.45	18.80
526	NYSE	DSX	Wed, Apr 25, 2007	18.43	18.64	18.24	18.56
525	NYSE	DSX	Tue, Apr 24, 2007	18.47	18.47	18.22	18.29
524	NYSE	DSX	Mon, Apr 23, 2007	18.31	18.40	18.22	18.28
523	NYSE	DSX	Fri, Apr 20, 2007	17.74	18.19	17.72	18.19
522	NYSE	DSX	Thu, Apr 19, 2007	17.66	17.83	17.62	17.74
521	NYSE	DSX	Wed, Apr 18, 2007	17.50	17.89	17.50	17.73
520	NYSE	DSX	Tue, Apr 17, 2007	17.48	17.54	17.37	17.48
519	NYSE	DSX	Mon, Apr 16, 2007	16.56	17.56	16.56	17.45
518	NYSE	DSX	Fri, Apr 13, 2007	17.00	17.38	16.74	17.31
517	NYSE	DSX	Thu, Apr 12, 2007	16.75	17.07	16.46	17.00
516	NYSE	DSX	Wed, Apr 11, 2007	16.81	16.93	16.43	16.64
515	NYSE	DSX	Tue, Apr 10, 2007	16.93	17.04	16.67	16.80
514	NYSE	DSX	Mon, Apr 9, 2007	17.02	17.16	16.91	16.92
513	NYSE	DSX	Thu, Apr 5, 2007	16.58	16.93	16.57	16.89
512	NYSE	DSX	Wed, Apr 4, 2007	16.61	16.74	16.16	16.60
511	NYSE	DSX	Tue, Apr 3, 2007	16.63	16.73	16.56	16.69
510	NYSE	DSX	Mon, Apr 2, 2007	16.28	16.53	16.11	16.51
509	NYSE	DSX	Fri, Mar 30, 2007	15.92	16.44	15.92	16.20
508	NYSE	DSX	Thu, Mar 29, 2007	16.05	16.24	15.66	15.86
507	NYSE	DSX	Wed, Mar 28, 2007	17.25	17.26	16.61	16.62
506	NYSE	DSX	Tue, Mar 27, 2007	17.65	17.65	17.20	17.25
505	NYSE	DSX	Mon, Mar 26, 2007	18.11	18.11	17.56	17.65
504	NYSE	DSX	Fri, Mar 23, 2007	18.29	18.30	17.82	17.91
503	NYSE	DSX	Thu, Mar 22, 2007	17.74	18.16	17.66	18.16
502	NYSE	DSX	Wed, Mar 21, 2007	17.46	17.76	17.07	17.62
501	NYSE	DSX	Tue, Mar 20, 2007	16.97	17.57	16.97	17.41
500	NYSE	DSX	Mon, Mar 19, 2007	17.54	17.54	16.65	16.95
499	NYSE	DSX	Fri, Mar 16, 2007	17.52	17.61	17.42	17.54
498	NYSE	DSX	Thu, Mar 15, 2007	17.50	17.70	17.31	17.36
497	NYSE	DSX	Wed, Mar 14, 2007	17.25	17.42	17.00	17.42
496	NYSE	DSX	Tue, Mar 13, 2007	17.80	17.84	17.48	17.49
495	NYSE	DSX	Mon, Mar 12, 2007	17.61	17.83	17.54	17.78
494	NYSE	DSX	Fri, Mar 9, 2007	17.84	18.06	17.41	17.46
493	NYSE	DSX	Thu, Mar 8, 2007	17.03	17.71	17.03	17.65
492	NYSE	DSX	Wed, Mar 7, 2007	17.02	17.10	16.88	16.97
491	NYSE	DSX	Tue, Mar 6, 2007	16.88	17.33	16.69	16.96
490	NYSE	DSX	Mon, Mar 5, 2007	16.62	16.74	16.28	16.49
489	NYSE	DSX	Fri, Mar 2, 2007	17.28	17.71	17.08	17.14
488	NYSE	DSX	Thu, Mar 1, 2007	17.25	17.70	15.64	17.43
487	NYSE	DSX	Wed, Feb 28, 2007	17.34	17.71	17.34	17.59
486	NYSE	DSX	Tue, Feb 27, 2007	18.55	18.55	15.45	17.25
485	NYSE	DSX	Mon, Feb 26, 2007	18.81	19.13	18.62	18.69
484	NYSE	DSX	Fri, Feb 23, 2007	18.86	18.91	18.21	18.67
483	NYSE	DSX	Thu, Feb 22, 2007	17.84	18.58	17.62	18.52
482	NYSE	DSX	Wed, Feb 21, 2007	17.38	17.80	17.01	17.46
481	NYSE	DSX	Tue, Feb 20, 2007	17.42	17.43	17.02	17.04
480	NYSE	DSX	Fri, Feb 16, 2007	16.79	17.01	16.68	16.99
479	NYSE	DSX	Thu, Feb 15, 2007	16.77	16.85	16.56	16.78
478	NYSE	DSX	Wed, Feb 14, 2007	16.65	16.90	16.48	16.77
477	NYSE	DSX	Tue, Feb 13, 2007	16.19	16.69	16.11	16.68
476	NYSE	DSX	Mon, Feb 12, 2007	15.74	16.12	15.70	16.07
475	NYSE	DSX	Fri, Feb 9, 2007	15.41	15.64	15.41	15.64
474	NYSE	DSX	Thu, Feb 8, 2007	15.38	15.52	15.33	15.41
473	NYSE	DSX	Wed, Feb 7, 2007	15.45	15.47	15.21	15.34
472	NYSE	DSX	Tue, Feb 6, 2007	15.64	15.76	15.42	15.43
471	NYSE	DSX	Mon, Feb 5, 2007	15.47	15.49	15.19	15.49
470	NYSE	DSX	Fri, Feb 2, 2007	14.98	15.17	14.91	15.11
469	NYSE	DSX	Thu, Feb 1, 2007	14.71	14.94	14.52	14.94
468	NYSE	DSX	Wed, Jan 31, 2007	14.72	14.72	14.49	14.53
467	NYSE	DSX	Tue, Jan 30, 2007	14.73	14.82	14.64	14.69
466	NYSE	DSX	Mon, Jan 29, 2007	14.78	14.84	14.55	14.78
465	NYSE	DSX	Fri, Jan 26, 2007	14.72	14.74	14.45	14.68
464	NYSE	DSX	Thu, Jan 25, 2007	14.84	14.87	14.50	14.63
463	NYSE	DSX	Wed, Jan 24, 2007	14.63	15.04	14.50	14.72
462	NYSE	DSX	Tue, Jan 23, 2007	15.32	15.64	15.26	14.71
461	NYSE	DSX	Mon, Jan 22, 2007	15.45	15.46	15.06	15.26
460	NYSE	DSX	Fri, Jan 19, 2007	15.20	15.39	15.18	15.39
459	NYSE	DSX	Thu, Jan 18, 2007	15.40	15.42	15.14	15.18
458	NYSE	DSX	Wed, Jan 17, 2007	15.41	15.53	15.32	15.41
457	NYSE	DSX	Tue, Jan 16, 2007	15.50	15.58	15.27	15.41
456	NYSE	DSX	Fri, Jan 12, 2007	15.21	15.44	15.21	15.41
455	NYSE	DSX	Thu, Jan 11, 2007	15.35	15.38	15.10	15.15
454	NYSE	DSX	Wed, Jan 10, 2007	15.18	15.42	14.86	15.35
453	NYSE	DSX	Tue, Jan 9, 2007	15.00	15.11	14.95	15.09
452	NYSE	DSX	Mon, Jan 8, 2007	14.98	15.14	14.93	14.98
451	NYSE	DSX	Fri, Jan 5, 2007	15.13	15.14	14.92	14.98
450	NYSE	DSX	Thu, Jan 4, 2007	15.15	15.26	14.90	15.17
449	NYSE	DSX	Wed, Jan 3, 2007	14.56	14.88	14.56	14.87
448	NYSE	DSX	Fri, Dec 29, 2006	14.59	14.67	14.47	14.55
447	NYSE	DSX	Thu, Dec 28, 2006	14.20	14.54	14.20	14.53
446	NYSE	DSX	Wed, Dec 27, 2006	14.00	14.25	14.00	14.21
445	NYSE	DSX	Tue, Dec 26, 2006	14.04	14.09	14.00	14.01
444	NYSE	DSX	Fri, Dec 22, 2006	13.89	14.04	13.83	14.02
443	NYSE	DSX	Thu, Dec 21, 2006	13.74	13.81	13.70	13.79
442	NYSE	DSX	Wed, Dec 20, 2006	13.71	13.81	13.67	13.76
441	NYSE	DSX	Tue, Dec 19, 2006	13.56	13.79	13.56	13.66
440	NYSE	DSX	Mon, Dec 18, 2006	13.89	13.95	13.56	13.57
439	NYSE	DSX	Fri, Dec 15, 2006	13.75	13.87	13.74	13.80
438	NYSE	DSX	Thu, Dec 14, 2006	13.78	13.78	13.65	13.70
437	NYSE	DSX	Wed, Dec 13, 2006	13.77	13.84	13.56	13.80
436	NYSE	DSX	Tue, Dec 12, 2006	14.13	14.21	13.82	13.85
435	NYSE	DSX	Mon, Dec 11, 2006	14.19	14.21	14.09	14.09
434	NYSE	DSX	Fri, Dec 8, 2006	14.33	14.33	14.17	14.24
433	NYSE	DSX	Thu, Dec 7, 2006	14.15	14.40	14.15	14.32
432	NYSE	DSX	Wed, Dec 6, 2006	14.41	14.50	14.22	14.22
431	NYSE	DSX	Tue, Dec 5, 2006	14.40	14.43	14.31	14.36
430	NYSE	DSX	Mon, Dec 4, 2006	14.30	14.39	14.19	14.33
429	NYSE	DSX	Fri, Dec 1, 2006	14.16	14.25	14.04	14.22
428	NYSE	DSX	Thu, Nov 30, 2006	14.16	14.16	13.98	14.13
427	NYSE	DSX	Wed, Nov 29, 2006	13.98	14.21	13.96	14.06
426	NYSE	DSX	Tue, Nov 28, 2006	13.79	13.88	13.55	13.87
425	NYSE	DSX	Mon, Nov 27, 2006	13.85	13.85	13.66	13.74
424	NYSE	DSX	Fri, Nov 24, 2006	13.66	13.66	13.57	13.66
423	NYSE	DSX	Wed, Nov 22, 2006	13.61	13.71	13.53	13.67
422	NYSE	DSX	Tue, Nov 21, 2006	13.71	13.75	13.57	13.62
421	NYSE	DSX	Mon, Nov 20, 2006	13.83	13.84	13.48	13.76
420	NYSE	DSX	Fri, Nov 17, 2006	14.39	14.39	14.12	14.20
419	NYSE	DSX	Thu, Nov 16, 2006	14.53	14.53	14.30	14.34
418	NYSE	DSX	Wed, Nov 15, 2006	14.63	14.66	14.42	14.49
417	NYSE	DSX	Tue, Nov 14, 2006	14.66	14.66	14.39	14.56
416	NYSE	DSX	Mon, Nov 13, 2006	14.44	14.63	14.29	14.56
415	NYSE	DSX	Fri, Nov 10, 2006	14.13	14.38	14.08	14.35
414	NYSE	DSX	Thu, Nov 9, 2006	14.02	14.33	13.95	14.15
413	NYSE	DSX	Wed, Nov 8, 2006	14.06	14.06	13.57	13.98
412	NYSE	DSX	Tue, Nov 7, 2006	14.11	14.24	14.03	14.11
411	NYSE	DSX	Mon, Nov 6, 2006	13.80	14.01	13.74	13.81
410	NYSE	DSX	Fri, Nov 3, 2006	13.70	13.89	13.62	13.70
409	NYSE	DSX	Thu, Nov 2, 2006	13.80	13.87	13.59	13.66
408	NYSE	DSX	Wed, Nov 1, 2006	13.88	13.89	13.76	13.78
407	NYSE	DSX	Tue, Oct 31, 2006	13.76	13.89	13.65	13.75
406	NYSE	DSX	Mon, Oct 30, 2006	13.69	13.75	13.51	13.75
405	NYSE	DSX	Fri, Oct 27, 2006	13.50	13.60	13.48	13.53
404	NYSE	DSX	Thu, Oct 26, 2006	13.36	13.51	13.34	13.40
403	NYSE	DSX	Wed, Oct 25, 2006	13.16	13.37	13.06	13.34
402	NYSE	DSX	Tue, Oct 24, 2006	12.98	13.20	12.97	13.17
401	NYSE	DSX	Mon, Oct 23, 2006	12.63	12.94	12.63	12.94
400	NYSE	DSX	Fri, Oct 20, 2006	12.81	12.89	12.62	12.69
399	NYSE	DSX	Thu, Oct 19, 2006	12.87	12.87	12.79	12.80
398	NYSE	DSX	Wed, Oct 18, 2006	12.91	12.98	12.71	12.87
397	NYSE	DSX	Tue, Oct 17, 2006	12.87	12.97	12.80	12.91
396	NYSE	DSX	Mon, Oct 16, 2006	12.74	12.88	12.71	12.85
395	NYSE	DSX	Fri, Oct 13, 2006	12.70	12.88	12.70	12.74
394	NYSE	DSX	Thu, Oct 12, 2006	12.53	12.67	12.48	12.60
393	NYSE	DSX	Wed, Oct 11, 2006	12.82	12.82	12.45	12.53
392	NYSE	DSX	Tue, Oct 10, 2006	12.97	13.06	12.82	12.82
391	NYSE	DSX	Mon, Oct 9, 2006	12.95	13.01	12.75	12.94
390	NYSE	DSX	Fri, Oct 6, 2006	12.82	12.94	12.65	12.88
389	NYSE	DSX	Thu, Oct 5, 2006	12.49	12.84	12.49	12.79
388	NYSE	DSX	Wed, Oct 4, 2006	12.20	12.36	12.04	12.36
387	NYSE	DSX	Tue, Oct 3, 2006	12.39	12.39	12.10	12.18
386	NYSE	DSX	Mon, Oct 2, 2006	12.36	12.41	12.20	12.23
385	NYSE	DSX	Fri, Sep 29, 2006	12.08	12.36	12.07	12.26
384	NYSE	DSX	Thu, Sep 28, 2006	12.42	12.42	11.97	12.12
383	NYSE	DSX	Wed, Sep 27, 2006	12.51	12.59	12.41	12.42
382	NYSE	DSX	Tue, Sep 26, 2006	12.78	12.78	12.48	12.51
381	NYSE	DSX	Mon, Sep 25, 2006	12.75	12.88	12.65	12.78
380	NYSE	DSX	Fri, Sep 22, 2006	12.80	12.85	12.48	12.73
379	NYSE	DSX	Thu, Sep 21, 2006	12.70	12.94	12.70	12.83
378	NYSE	DSX	Wed, Sep 20, 2006	12.73	12.88	12.52	12.67
377	NYSE	DSX	Tue, Sep 19, 2006	12.70	13.02	12.65	12.65
376	NYSE	DSX	Mon, Sep 18, 2006	12.01	12.74	12.01	12.65
375	NYSE	DSX	Fri, Sep 15, 2006	12.10	12.12	11.74	11.80
374	NYSE	DSX	Thu, Sep 14, 2006	12.42	12.47	11.98	12.07
373	NYSE	DSX	Wed, Sep 13, 2006	11.96	12.39	11.91	12.38
372	NYSE	DSX	Tue, Sep 12, 2006	11.65	11.96	11.59	11.95
371	NYSE	DSX	Mon, Sep 11, 2006	11.50	11.59	11.41	11.57
370	NYSE	DSX	Fri, Sep 8, 2006	11.56	11.57	11.41	11.44
369	NYSE	DSX	Thu, Sep 7, 2006	11.49	11.60	11.41	11.51
368	NYSE	DSX	Wed, Sep 6, 2006	11.76	11.77	11.50	11.52
367	NYSE	DSX	Tue, Sep 5, 2006	11.70	11.73	11.63	11.68
366	NYSE	DSX	Fri, Sep 1, 2006	11.80	11.85	11.64	11.67
365	NYSE	DSX	Thu, Aug 31, 2006	11.78	11.82	11.60	11.80
364	NYSE	DSX	Wed, Aug 30, 2006	11.50	11.67	11.49	11.61
363	NYSE	DSX	Tue, Aug 29, 2006	11.74	11.75	11.41	11.51
362	NYSE	DSX	Mon, Aug 28, 2006	11.56	11.82	11.50	11.66
361	NYSE	DSX	Fri, Aug 25, 2006	11.21	11.55	11.18	11.50
360	NYSE	DSX	Thu, Aug 24, 2006	11.27	11.45	11.21	11.22
359	NYSE	DSX	Wed, Aug 23, 2006	11.50	11.55	11.27	11.28
358	NYSE	DSX	Tue, Aug 22, 2006	11.39	11.58	11.31	11.50
357	NYSE	DSX	Mon, Aug 21, 2006	11.23	11.35	11.18	11.33
356	NYSE	DSX	Fri, Aug 18, 2006	11.58	11.58	11.13	11.28
355	NYSE	DSX	Thu, Aug 17, 2006	11.86	11.86	11.50	11.61
354	NYSE	DSX	Wed, Aug 16, 2006	12.00	12.02	11.73	11.85
353	NYSE	DSX	Tue, Aug 15, 2006	12.16	12.32	11.91	12.24
352	NYSE	DSX	Mon, Aug 14, 2006	12.10	12.33	12.10	12.22
351	NYSE	DSX	Fri, Aug 11, 2006	11.76	12.04	11.68	12.01
350	NYSE	DSX	Thu, Aug 10, 2006	11.45	11.76	10.95	11.76
349	NYSE	DSX	Wed, Aug 9, 2006	11.33	11.77	11.32	11.58
348	NYSE	DSX	Tue, Aug 8, 2006	11.34	11.49	11.21	11.32
347	NYSE	DSX	Mon, Aug 7, 2006	11.16	11.32	10.97	11.20
346	NYSE	DSX	Fri, Aug 4, 2006	11.43	11.54	11.05	11.09
345	NYSE	DSX	Thu, Aug 3, 2006	11.45	11.52	11.21	11.42
344	NYSE	DSX	Wed, Aug 2, 2006	10.72	11.49	10.72	11.46
343	NYSE	DSX	Tue, Aug 1, 2006	10.40	10.75	10.33	10.69
342	NYSE	DSX	Mon, Jul 31, 2006	10.35	10.44	10.27	10.31
341	NYSE	DSX	Fri, Jul 28, 2006	10.30	10.35	10.23	10.30
340	NYSE	DSX	Thu, Jul 27, 2006	10.28	10.35	10.24	10.30
339	NYSE	DSX	Wed, Jul 26, 2006	10.30	10.35	10.24	10.30
338	NYSE	DSX	Tue, Jul 25, 2006	10.40	10.43	10.24	10.30
337	NYSE	DSX	Mon, Jul 24, 2006	10.07	10.44	9.96	10.41
336	NYSE	DSX	Fri, Jul 21, 2006	9.84	9.92	9.75	9.88
335	NYSE	DSX	Thu, Jul 20, 2006	9.72	9.98	9.72	9.84
334	NYSE	DSX	Wed, Jul 19, 2006	9.39	9.89	9.39	9.68
333	NYSE	DSX	Tue, Jul 18, 2006	9.52	9.57	9.43	9.47
332	NYSE	DSX	Mon, Jul 17, 2006	9.45	9.63	9.38	9.43
331	NYSE	DSX	Fri, Jul 14, 2006	9.55	9.60	9.20	9.41
330	NYSE	DSX	Thu, Jul 13, 2006	10.07	10.07	9.48	9.56
329	NYSE	DSX	Wed, Jul 12, 2006	10.03	10.11	9.90	10.03
328	NYSE	DSX	Tue, Jul 11, 2006	10.03	10.06	9.84	10.02
327	NYSE	DSX	Mon, Jul 10, 2006	9.98	10.06	9.85	9.98
326	NYSE	DSX	Fri, Jul 7, 2006	9.86	10.05	9.80	9.97
325	NYSE	DSX	Thu, Jul 6, 2006	10.03	10.07	9.83	9.86
324	NYSE	DSX	Wed, Jul 5, 2006	10.01	10.10	9.88	10.02
323	NYSE	DSX	Mon, Jul 3, 2006	9.86	10.15	9.75	10.05
322	NYSE	DSX	Fri, Jun 30, 2006	9.96	9.96	9.75	9.89
321	NYSE	DSX	Thu, Jun 29, 2006	9.94	9.99	9.75	9.88
320	NYSE	DSX	Wed, Jun 28, 2006	9.72	10.01	9.72	9.94
319	NYSE	DSX	Tue, Jun 27, 2006	9.66	9.94	9.55	9.73
318	NYSE	DSX	Mon, Jun 26, 2006	9.48	9.67	9.34	9.57
317	NYSE	DSX	Fri, Jun 23, 2006	9.37	9.52	9.28	9.49
316	NYSE	DSX	Thu, Jun 22, 2006	9.37	9.37	9.20	9.33
315	NYSE	DSX	Wed, Jun 21, 2006	9.20	9.38	9.11	9.34
314	NYSE	DSX	Tue, Jun 20, 2006	9.15	9.33	9.06	9.16
313	NYSE	DSX	Mon, Jun 19, 2006	9.34	9.38	9.06	9.06
312	NYSE	DSX	Fri, Jun 16, 2006	9.34	9.57	9.29	9.37
311	NYSE	DSX	Thu, Jun 15, 2006	9.11	9.36	9.11	9.36
310	NYSE	DSX	Wed, Jun 14, 2006	9.11	9.13	8.91	9.09
309	NYSE	DSX	Tue, Jun 13, 2006	9.20	9.20	8.97	9.14
308	NYSE	DSX	Mon, Jun 12, 2006	9.32	9.36	9.03	9.12
307	NYSE	DSX	Fri, Jun 9, 2006	8.86	9.38	8.74	9.35
306	NYSE	DSX	Thu, Jun 8, 2006	9.60	9.61	9.22	9.22
305	NYSE	DSX	Wed, Jun 7, 2006	9.77	9.78	9.61	9.61
304	NYSE	DSX	Tue, Jun 6, 2006	9.73	9.82	9.67	9.68
303	NYSE	DSX	Mon, Jun 5, 2006	9.94	9.94	9.72	9.72
302	NYSE	DSX	Fri, Jun 2, 2006	9.79	10.04	9.68	9.95
301	NYSE	DSX	Thu, Jun 1, 2006	10.01	10.01	9.59	9.70
300	NYSE	DSX	Wed, May 31, 2006	10.03	10.12	10.02	10.09
299	NYSE	DSX	Tue, May 30, 2006	10.21	10.21	9.94	10.03
298	NYSE	DSX	Fri, May 26, 2006	10.22	10.33	10.21	10.30
297	NYSE	DSX	Thu, May 25, 2006	10.26	10.26	10.11	10.22
296	NYSE	DSX	Wed, May 24, 2006	10.32	10.40	10.17	10.25
295	NYSE	DSX	Tue, May 23, 2006	10.12	10.52	10.12	10.40
294	NYSE	DSX	Mon, May 22, 2006	10.58	10.58	10.12	10.13
293	NYSE	DSX	Fri, May 19, 2006	10.40	10.40	10.13	10.21
292	NYSE	DSX	Thu, May 18, 2006	10.39	10.52	10.35	10.36
291	NYSE	DSX	Wed, May 17, 2006	10.67	10.80	10.35	10.39
290	NYSE	DSX	Tue, May 16, 2006	10.53	10.76	10.36	10.64
289	NYSE	DSX	Mon, May 15, 2006	10.99	11.09	10.67	10.76
288	NYSE	DSX	Fri, May 12, 2006	11.18	11.18	10.58	10.99
287	NYSE	DSX	Thu, May 11, 2006	11.40	11.45	11.30	11.40
286	NYSE	DSX	Wed, May 10, 2006	11.50	11.53	11.31	11.31
285	NYSE	DSX	Tue, May 9, 2006	11.51	11.58	11.45	11.53
284	NYSE	DSX	Mon, May 8, 2006	11.50	11.54	11.41	11.50
283	NYSE	DSX	Fri, May 5, 2006	11.18	11.50	11.18	11.41
282	NYSE	DSX	Thu, May 4, 2006	11.10	11.28	11.09	11.24
281	NYSE	DSX	Wed, May 3, 2006	11.21	11.26	11.06	11.10
280	NYSE	DSX	Tue, May 2, 2006	11.21	11.22	11.09	11.21
279	NYSE	DSX	Mon, May 1, 2006	11.03	11.21	11.00	11.21
278	NYSE	DSX	Fri, Apr 28, 2006	11.04	11.04	10.95	10.99
277	NYSE	DSX	Thu, Apr 27, 2006	10.90	11.04	10.88	11.04
276	NYSE	DSX	Wed, Apr 26, 2006	10.81	10.89	10.71	10.89
275	NYSE	DSX	Tue, Apr 25, 2006	10.95	10.95	10.67	10.72
274	NYSE	DSX	Mon, Apr 24, 2006	10.90	10.94	10.60	10.82
273	NYSE	DSX	Fri, Apr 21, 2006	11.04	11.04	10.72	10.93
272	NYSE	DSX	Thu, Apr 20, 2006	10.76	10.93	10.72	10.93
271	NYSE	DSX	Wed, Apr 19, 2006	10.58	10.72	10.56	10.67
270	NYSE	DSX	Tue, Apr 18, 2006	10.21	10.58	10.17	10.55
269	NYSE	DSX	Mon, Apr 17, 2006	10.35	10.53	10.13	10.15
268	NYSE	DSX	Thu, Apr 13, 2006	10.35	10.39	10.22	10.29
267	NYSE	DSX	Wed, Apr 12, 2006	10.57	10.59	10.36	10.37
266	NYSE	DSX	Tue, Apr 11, 2006	10.82	10.87	10.58	10.64
265	NYSE	DSX	Mon, Apr 10, 2006	10.71	10.91	10.58	10.83
264	NYSE	DSX	Fri, Apr 7, 2006	11.09	11.09	10.52	10.73
263	NYSE	DSX	Thu, Apr 6, 2006	10.99	11.09	10.86	11.09
262	NYSE	DSX	Wed, Apr 5, 2006	10.96	11.07	10.81	10.99
261	NYSE	DSX	Tue, Apr 4, 2006	11.00	11.08	10.95	10.99
260	NYSE	DSX	Mon, Apr 3, 2006	11.15	11.15	10.82	10.98
259	NYSE	DSX	Fri, Mar 31, 2006	11.18	11.30	11.14	11.14
258	NYSE	DSX	Thu, Mar 30, 2006	11.37	11.42	11.04	11.09
257	NYSE	DSX	Wed, Mar 29, 2006	11.36	11.45	11.30	11.42
256	NYSE	DSX	Tue, Mar 28, 2006	11.22	11.36	11.09	11.27
255	NYSE	DSX	Mon, Mar 27, 2006	11.11	11.18	11.05	11.17
254	NYSE	DSX	Fri, Mar 24, 2006	11.04	11.23	11.04	11.07
253	NYSE	DSX	Thu, Mar 23, 2006	10.99	11.12	10.96	11.04
252	NYSE	DSX	Wed, Mar 22, 2006	10.75	10.83	10.59	10.81
251	NYSE	DSX	Tue, Mar 21, 2006	10.79	10.82	10.69	10.76
250	NYSE	DSX	Mon, Mar 20, 2006	10.78	10.80	10.58	10.78
249	NYSE	DSX	Fri, Mar 17, 2006	11.04	11.08	10.77	10.81
248	NYSE	DSX	Thu, Mar 16, 2006	11.09	11.15	10.98	11.01
247	NYSE	DSX	Wed, Mar 15, 2006	10.91	11.00	10.86	10.99
246	NYSE	DSX	Tue, Mar 14, 2006	10.44	10.82	10.44	10.82
245	NYSE	DSX	Mon, Mar 13, 2006	10.29	10.40	10.28	10.37
244	NYSE	DSX	Fri, Mar 10, 2006	10.40	10.47	10.29	10.34
243	NYSE	DSX	Thu, Mar 9, 2006	10.44	10.49	10.26	10.39
242	NYSE	DSX	Wed, Mar 8, 2006	10.58	10.76	10.29	10.35
241	NYSE	DSX	Tue, Mar 7, 2006	10.43	10.53	10.40	10.49
240	NYSE	DSX	Mon, Mar 6, 2006	10.51	10.59	10.44	10.46
239	NYSE	DSX	Fri, Mar 3, 2006	10.42	10.56	10.40	10.45
238	NYSE	DSX	Thu, Mar 2, 2006	10.76	10.81	10.36	10.44
237	NYSE	DSX	Wed, Mar 1, 2006	10.76	10.85	10.68	10.77
236	NYSE	DSX	Tue, Feb 28, 2006	10.68	10.78	10.58	10.76
235	NYSE	DSX	Mon, Feb 27, 2006	10.61	10.90	10.49	10.77
234	NYSE	DSX	Fri, Feb 24, 2006	11.03	11.03	10.41	10.41
233	NYSE	DSX	Thu, Feb 23, 2006	11.56	11.56	11.29	11.40
232	NYSE	DSX	Wed, Feb 22, 2006	11.54	11.59	11.41	11.46
231	NYSE	DSX	Tue, Feb 21, 2006	11.48	11.57	11.41	11.49
230	NYSE	DSX	Fri, Feb 17, 2006	11.10	11.42	11.10	11.37
229	NYSE	DSX	Thu, Feb 16, 2006	10.67	11.18	10.67	11.07
228	NYSE	DSX	Wed, Feb 15, 2006	10.49	10.72	10.33	10.59
227	NYSE	DSX	Tue, Feb 14, 2006	10.26	10.32	10.20	10.29
226	NYSE	DSX	Mon, Feb 13, 2006	10.30	10.30	10.21	10.29
225	NYSE	DSX	Fri, Feb 10, 2006	10.30	10.40	10.21	10.30
224	NYSE	DSX	Thu, Feb 9, 2006	10.40	10.44	10.36	10.40
223	NYSE	DSX	Wed, Feb 8, 2006	10.40	10.45	10.26	10.43
222	NYSE	DSX	Tue, Feb 7, 2006	10.49	10.49	10.31	10.35
221	NYSE	DSX	Mon, Feb 6, 2006	10.58	10.58	10.41	10.49
220	NYSE	DSX	Fri, Feb 3, 2006	10.58	10.63	10.56	10.58
219	NYSE	DSX	Thu, Feb 2, 2006	10.58	10.68	10.58	10.63
218	NYSE	DSX	Wed, Feb 1, 2006	10.67	10.72	10.63	10.64
217	NYSE	DSX	Tue, Jan 31, 2006	10.63	10.85	10.62	10.72
216	NYSE	DSX	Mon, Jan 30, 2006	10.75	10.76	10.60	10.69
215	NYSE	DSX	Fri, Jan 27, 2006	10.90	10.90	10.63	10.75
214	NYSE	DSX	Thu, Jan 26, 2006	10.90	11.02	10.87	10.91
213	NYSE	DSX	Wed, Jan 25, 2006	11.03	11.03	10.70	10.85
212	NYSE	DSX	Tue, Jan 24, 2006	11.27	11.29	11.00	11.03
211	NYSE	DSX	Mon, Jan 23, 2006	11.52	11.68	11.29	11.29
210	NYSE	DSX	Fri, Jan 20, 2006	11.96	11.96	11.33	11.53
209	NYSE	DSX	Thu, Jan 19, 2006	11.64	12.01	11.64	11.87
208	NYSE	DSX	Wed, Jan 18, 2006	11.55	11.92	11.51	11.55
207	NYSE	DSX	Tue, Jan 17, 2006	11.76	11.91	11.47	11.55
206	NYSE	DSX	Fri, Jan 13, 2006	11.89	12.09	11.70	11.76
205	NYSE	DSX	Thu, Jan 12, 2006	12.37	12.37	11.73	11.96
204	NYSE	DSX	Wed, Jan 11, 2006	12.40	12.42	12.25	12.34
203	NYSE	DSX	Tue, Jan 10, 2006	12.44	12.45	12.24	12.39
202	NYSE	DSX	Mon, Jan 9, 2006	12.47	12.50	12.24	12.24
201	NYSE	DSX	Fri, Jan 6, 2006	12.41	12.47	12.26	12.47
200	NYSE	DSX	Thu, Jan 5, 2006	12.23	12.26	12.06	12.25
199	NYSE	DSX	Wed, Jan 4, 2006	12.19	12.32	12.14	12.19
198	NYSE	DSX	Tue, Jan 3, 2006	11.95	12.19	11.91	12.04
197	NYSE	DSX	Fri, Dec 30, 2005	11.85	11.91	11.61	11.83
196	NYSE	DSX	Thu, Dec 29, 2005	11.22	11.81	11.22	11.76
195	NYSE	DSX	Wed, Dec 28, 2005	11.20	11.31	11.00	11.29
194	NYSE	DSX	Tue, Dec 27, 2005	11.35	11.40	10.99	11.20
193	NYSE	DSX	Fri, Dec 23, 2005	11.30	11.40	11.22	11.35
192	NYSE	DSX	Thu, Dec 22, 2005	11.10	11.31	10.94	11.24
191	NYSE	DSX	Wed, Dec 21, 2005	11.44	11.48	10.49	11.17
190	NYSE	DSX	Tue, Dec 20, 2005	11.95	12.01	11.36	11.44
189	NYSE	DSX	Mon, Dec 19, 2005	11.68	11.95	11.68	11.87
188	NYSE	DSX	Fri, Dec 16, 2005	11.42	11.87	11.42	11.72
187	NYSE	DSX	Thu, Dec 15, 2005	11.44	11.65	11.38	11.48
186	NYSE	DSX	Wed, Dec 14, 2005	11.73	11.78	11.41	11.53
185	NYSE	DSX	Tue, Dec 13, 2005	11.97	12.02	11.78	11.80
184	NYSE	DSX	Mon, Dec 12, 2005	12.23	12.27	11.88	12.01
183	NYSE	DSX	Fri, Dec 9, 2005	12.38	12.38	12.06	12.17
182	NYSE	DSX	Thu, Dec 8, 2005	12.18	12.42	12.15	12.38
181	NYSE	DSX	Wed, Dec 7, 2005	12.24	12.36	12.05	12.14
180	NYSE	DSX	Tue, Dec 6, 2005	13.34	13.38	12.95	12.95
179	NYSE	DSX	Mon, Dec 5, 2005	13.39	13.51	13.26	13.34
178	NYSE	DSX	Fri, Dec 2, 2005	13.16	13.36	13.08	13.25
177	NYSE	DSX	Thu, Dec 1, 2005	12.93	13.34	12.86	13.29
176	NYSE	DSX	Wed, Nov 30, 2005	12.88	12.97	12.85	12.86
175	NYSE	DSX	Tue, Nov 29, 2005	12.87	12.93	12.82	12.84
174	NYSE	DSX	Mon, Nov 28, 2005	13.06	13.10	12.61	12.68
173	NYSE	DSX	Fri, Nov 25, 2005	12.97	13.09	12.87	12.97
172	NYSE	DSX	Wed, Nov 23, 2005	12.90	13.02	12.85	12.88
171	NYSE	DSX	Tue, Nov 22, 2005	12.90	13.09	12.83	12.92
170	NYSE	DSX	Mon, Nov 21, 2005	13.34	13.34	12.67	12.83
169	NYSE	DSX	Fri, Nov 18, 2005	13.16	13.71	13.08	13.41
168	NYSE	DSX	Thu, Nov 17, 2005	13.48	13.55	13.09	13.16
167	NYSE	DSX	Wed, Nov 16, 2005	13.57	13.73	13.37	13.56
166	NYSE	DSX	Tue, Nov 15, 2005	13.80	14.03	13.80	13.91
165	NYSE	DSX	Mon, Nov 14, 2005	13.89	14.01	13.71	13.80
164	NYSE	DSX	Fri, Nov 11, 2005	14.54	14.54	13.82	13.89
163	NYSE	DSX	Thu, Nov 10, 2005	14.58	14.81	14.12	14.54
162	NYSE	DSX	Wed, Nov 9, 2005	14.92	15.05	14.78	14.81
161	NYSE	DSX	Tue, Nov 8, 2005	14.54	14.93	14.41	14.88
160	NYSE	DSX	Mon, Nov 7, 2005	14.29	14.63	14.04	14.54
159	NYSE	DSX	Fri, Nov 4, 2005	14.54	14.58	13.97	14.10
158	NYSE	DSX	Thu, Nov 3, 2005	14.62	14.62	14.29	14.44
157	NYSE	DSX	Wed, Nov 2, 2005	14.81	14.94	14.58	14.86
156	NYSE	DSX	Tue, Nov 1, 2005	14.54	14.72	14.48	14.63
155	NYSE	DSX	Mon, Oct 31, 2005	14.54	14.66	14.40	14.40
154	NYSE	DSX	Fri, Oct 28, 2005	14.26	14.95	14.24	14.44
153	NYSE	DSX	Thu, Oct 27, 2005	14.31	14.49	14.09	14.26
152	NYSE	DSX	Wed, Oct 26, 2005	14.31	14.38	14.12	14.25
151	NYSE	DSX	Tue, Oct 25, 2005	14.26	14.31	14.21	14.26
150	NYSE	DSX	Mon, Oct 24, 2005	14.12	14.53	14.09	14.35
149	NYSE	DSX	Fri, Oct 21, 2005	14.17	14.20	13.86	13.93
148	NYSE	DSX	Thu, Oct 20, 2005	14.44	14.58	14.06	14.25
147	NYSE	DSX	Wed, Oct 19, 2005	14.37	14.63	14.26	14.40
146	NYSE	DSX	Tue, Oct 18, 2005	15.03	15.03	14.40	14.40
145	NYSE	DSX	Mon, Oct 17, 2005	14.90	14.95	14.73	14.90
144	NYSE	DSX	Fri, Oct 14, 2005	14.58	14.81	14.40	14.81
143	NYSE	DSX	Thu, Oct 13, 2005	14.54	14.54	13.98	14.44
142	NYSE	DSX	Wed, Oct 12, 2005	15.55	15.59	14.31	14.63
141	NYSE	DSX	Tue, Oct 11, 2005	15.18	15.50	15.18	15.46
140	NYSE	DSX	Mon, Oct 10, 2005	15.23	15.23	14.90	15.18
139	NYSE	DSX	Fri, Oct 7, 2005	14.63	15.00	14.63	14.71
138	NYSE	DSX	Thu, Oct 6, 2005	15.15	15.15	14.49	14.55
137	NYSE	DSX	Wed, Oct 5, 2005	15.59	15.59	15.04	15.04
136	NYSE	DSX	Tue, Oct 4, 2005	15.54	15.63	15.10	15.11
135	NYSE	DSX	Mon, Oct 3, 2005	15.61	15.62	15.30	15.50
134	NYSE	DSX	Fri, Sep 30, 2005	15.13	15.27	15.01	15.18
133	NYSE	DSX	Thu, Sep 29, 2005	14.90	15.40	14.90	15.08
132	NYSE	DSX	Wed, Sep 28, 2005	14.94	14.98	14.78	14.78
131	NYSE	DSX	Tue, Sep 27, 2005	15.24	15.26	14.78	14.94
130	NYSE	DSX	Mon, Sep 26, 2005	15.36	15.41	15.09	15.27
129	NYSE	DSX	Fri, Sep 23, 2005	15.46	15.55	15.21	15.32
128	NYSE	DSX	Thu, Sep 22, 2005	15.27	15.55	15.12	15.44
127	NYSE	DSX	Wed, Sep 21, 2005	15.18	15.22	15.00	15.18
126	NYSE	DSX	Tue, Sep 20, 2005	15.18	15.18	14.66	15.13
125	NYSE	DSX	Mon, Sep 19, 2005	15.18	15.18	14.50	14.63
124	NYSE	DSX	Fri, Sep 16, 2005	13.80	13.88	13.66	13.74
123	NYSE	DSX	Thu, Sep 15, 2005	13.85	13.85	13.71	13.76
122	NYSE	DSX	Wed, Sep 14, 2005	13.89	13.94	13.80	13.80
121	NYSE	DSX	Tue, Sep 13, 2005	14.08	14.25	13.89	13.95
120	NYSE	DSX	Mon, Sep 12, 2005	14.08	14.24	13.98	14.00
119	NYSE	DSX	Fri, Sep 9, 2005	13.94	14.03	13.86	13.99
118	NYSE	DSX	Thu, Sep 8, 2005	13.85	13.97	13.82	13.87
117	NYSE	DSX	Wed, Sep 7, 2005	13.63	13.89	13.60	13.80
116	NYSE	DSX	Tue, Sep 6, 2005	13.66	13.98	13.63	13.68
115	NYSE	DSX	Fri, Sep 2, 2005	13.55	13.57	13.43	13.48
114	NYSE	DSX	Thu, Sep 1, 2005	12.98	13.34	12.98	13.34
113	NYSE	DSX	Wed, Aug 31, 2005	12.88	12.95	12.79	12.89
112	NYSE	DSX	Tue, Aug 30, 2005	12.97	13.03	12.71	12.85
111	NYSE	DSX	Mon, Aug 29, 2005	12.78	12.95	12.42	12.88
110	NYSE	DSX	Fri, Aug 26, 2005	12.95	12.95	12.71	12.75
109	NYSE	DSX	Thu, Aug 25, 2005	12.97	13.02	12.71	12.90
108	NYSE	DSX	Wed, Aug 24, 2005	13.24	13.26	12.97	13.04
107	NYSE	DSX	Tue, Aug 23, 2005	13.30	13.30	13.06	13.13
106	NYSE	DSX	Mon, Aug 22, 2005	13.31	13.31	13.16	13.26
105	NYSE	DSX	Fri, Aug 19, 2005	13.20	13.31	13.16	13.25
104	NYSE	DSX	Thu, Aug 18, 2005	13.28	13.29	12.93	13.11
103	NYSE	DSX	Wed, Aug 17, 2005	13.12	13.29	13.06	13.25
102	NYSE	DSX	Tue, Aug 16, 2005	12.98	13.06	12.96	13.03
101	NYSE	DSX	Mon, Aug 15, 2005	13.16	13.18	12.90	12.98
100	NYSE	DSX	Fri, Aug 12, 2005	13.25	13.25	12.89	13.16
99	NYSE	DSX	Thu, Aug 11, 2005	13.51	13.64	13.39	13.47
98	NYSE	DSX	Wed, Aug 10, 2005	13.19	13.48	13.18	13.39
97	NYSE	DSX	Tue, Aug 9, 2005	13.23	13.35	13.14	13.14
96	NYSE	DSX	Mon, Aug 8, 2005	13.06	13.39	13.04	13.22
95	NYSE	DSX	Fri, Aug 5, 2005	12.88	12.97	12.74	12.89
94	NYSE	DSX	Thu, Aug 4, 2005	12.68	12.83	12.24	12.70
93	NYSE	DSX	Wed, Aug 3, 2005	11.60	12.36	11.59	12.33
92	NYSE	DSX	Tue, Aug 2, 2005	11.99	12.14	11.59	11.59
91	NYSE	DSX	Mon, Aug 1, 2005	11.87	11.88	11.33	11.46
90	NYSE	DSX	Fri, Jul 29, 2005	11.83	12.14	11.78	11.95
89	NYSE	DSX	Thu, Jul 28, 2005	11.99	11.99	11.73	11.85
88	NYSE	DSX	Wed, Jul 27, 2005	12.51	12.51	11.96	12.13
87	NYSE	DSX	Tue, Jul 26, 2005	12.19	12.51	12.19	12.51
86	NYSE	DSX	Mon, Jul 25, 2005	12.68	12.69	12.13	12.18
85	NYSE	DSX	Fri, Jul 22, 2005	13.09	13.16	12.67	12.67
84	NYSE	DSX	Thu, Jul 21, 2005	13.01	13.29	13.01	13.11
83	NYSE	DSX	Wed, Jul 20, 2005	13.12	13.12	12.95	13.03
82	NYSE	DSX	Tue, Jul 19, 2005	13.06	13.10	12.88	12.98
81	NYSE	DSX	Mon, Jul 18, 2005	12.70	12.93	12.70	12.88
80	NYSE	DSX	Fri, Jul 15, 2005	12.93	12.94	12.75	12.83
79	NYSE	DSX	Thu, Jul 14, 2005	12.83	12.93	12.79	12.93
78	NYSE	DSX	Wed, Jul 13, 2005	12.85	12.95	12.79	12.81
77	NYSE	DSX	Tue, Jul 12, 2005	12.83	12.93	12.68	12.79
76	NYSE	DSX	Mon, Jul 11, 2005	13.29	13.29	12.84	12.88
75	NYSE	DSX	Fri, Jul 8, 2005	13.34	13.48	13.34	13.34
74	NYSE	DSX	Thu, Jul 7, 2005	13.43	13.46	13.34	13.36
73	NYSE	DSX	Wed, Jul 6, 2005	13.42	13.52	13.37	13.43
72	NYSE	DSX	Tue, Jul 5, 2005	13.34	13.57	13.25	13.42
71	NYSE	DSX	Fri, Jul 1, 2005	13.38	13.51	13.15	13.20
70	NYSE	DSX	Thu, Jun 30, 2005	13.43	13.48	13.39	13.47
69	NYSE	DSX	Wed, Jun 29, 2005	13.46	13.60	13.42	13.43
68	NYSE	DSX	Tue, Jun 28, 2005	13.52	13.60	13.43	13.44
67	NYSE	DSX	Mon, Jun 27, 2005	13.34	13.64	13.34	13.60
66	NYSE	DSX	Fri, Jun 24, 2005	13.85	13.89	13.12	13.39
65	NYSE	DSX	Thu, Jun 23, 2005	14.37	14.37	13.75	13.80
64	NYSE	DSX	Wed, Jun 22, 2005	13.77	14.26	13.60	14.26
63	NYSE	DSX	Tue, Jun 21, 2005	13.43	13.73	13.43	13.57
62	NYSE	DSX	Mon, Jun 20, 2005	13.75	13.75	13.41	13.49
61	NYSE	DSX	Fri, Jun 17, 2005	13.93	13.98	13.63	13.82
60	NYSE	DSX	Thu, Jun 16, 2005	13.51	13.87	13.38	13.85
59	NYSE	DSX	Wed, Jun 15, 2005	13.39	13.52	13.25	13.41
58	NYSE	DSX	Tue, Jun 14, 2005	13.34	13.52	13.25	13.39
57	NYSE	DSX	Mon, Jun 13, 2005	13.71	13.71	13.14	13.35
56	NYSE	DSX	Fri, Jun 10, 2005	13.64	13.80	13.64	13.71
55	NYSE	DSX	Thu, Jun 9, 2005	13.67	13.79	13.63	13.70
54	NYSE	DSX	Wed, Jun 8, 2005	14.19	14.19	13.62	13.63
53	NYSE	DSX	Tue, Jun 7, 2005	14.45	14.58	14.26	14.31
52	NYSE	DSX	Mon, Jun 6, 2005	14.35	14.40	14.27	14.35
51	NYSE	DSX	Fri, Jun 3, 2005	14.44	14.44	13.98	14.21
50	NYSE	DSX	Thu, Jun 2, 2005	14.36	14.40	14.17	14.33
49	NYSE	DSX	Wed, Jun 1, 2005	14.35	14.49	14.26	14.36
48	NYSE	DSX	Tue, May 31, 2005	14.07	14.43	14.03	14.26
47	NYSE	DSX	Fri, May 27, 2005	13.98	14.08	13.89	13.98
46	NYSE	DSX	Thu, May 26, 2005	14.08	14.21	13.97	13.98
45	NYSE	DSX	Wed, May 25, 2005	14.37	14.37	13.91	13.98
44	NYSE	DSX	Tue, May 24, 2005	14.50	14.50	13.86	14.23
43	NYSE	DSX	Mon, May 23, 2005	14.42	14.81	14.42	14.49
42	NYSE	DSX	Fri, May 20, 2005	14.12	14.31	14.12	14.31
41	NYSE	DSX	Thu, May 19, 2005	13.85	14.08	13.80	13.99
40	NYSE	DSX	Wed, May 18, 2005	13.65	13.97	13.34	13.77
39	NYSE	DSX	Tue, May 17, 2005	13.27	13.62	13.06	13.56
38	NYSE	DSX	Mon, May 16, 2005	12.87	13.25	12.58	13.17
37	NYSE	DSX	Fri, May 13, 2005	13.25	13.39	12.78	12.84
36	NYSE	DSX	Thu, May 12, 2005	13.94	14.02	13.23	13.25
35	NYSE	DSX	Wed, May 11, 2005	14.31	14.31	13.57	13.76
34	NYSE	DSX	Tue, May 10, 2005	14.70	14.70	14.24	14.35
33	NYSE	DSX	Mon, May 9, 2005	14.35	14.72	14.13	14.63
32	NYSE	DSX	Fri, May 6, 2005	14.26	14.45	14.08	14.25
31	NYSE	DSX	Thu, May 5, 2005	13.16	14.26	13.16	13.94
30	NYSE	DSX	Wed, May 4, 2005	12.88	13.15	12.69	13.08
29	NYSE	DSX	Tue, May 3, 2005	12.20	12.93	12.20	12.93
28	NYSE	DSX	Mon, May 2, 2005	13.29	13.47	11.96	12.11
27	NYSE	DSX	Fri, Apr 29, 2005	13.17	13.43	13.07	13.11
26	NYSE	DSX	Thu, Apr 28, 2005	14.08	14.08	13.05	13.07
25	NYSE	DSX	Wed, Apr 27, 2005	14.32	14.51	13.85	14.25
24	NYSE	DSX	Tue, Apr 26, 2005	14.95	15.08	14.49	14.51
23	NYSE	DSX	Mon, Apr 25, 2005	14.29	14.71	14.26	14.68
22	NYSE	DSX	Fri, Apr 22, 2005	14.44	14.49	14.17	14.22
21	NYSE	DSX	Thu, Apr 21, 2005	14.43	14.72	14.34	14.35
20	NYSE	DSX	Wed, Apr 20, 2005	14.08	14.49	13.91	14.26
19	NYSE	DSX	Tue, Apr 19, 2005	13.98	14.35	13.97	14.26
18	NYSE	DSX	Mon, Apr 18, 2005	13.82	13.96	13.58	13.94
17	NYSE	DSX	Fri, Apr 15, 2005	14.24	14.24	13.80	13.98
16	NYSE	DSX	Thu, Apr 14, 2005	14.44	14.44	14.19	14.32
15	NYSE	DSX	Wed, Apr 13, 2005	14.40	14.54	14.27	14.48
14	NYSE	DSX	Tue, Apr 12, 2005	14.72	14.86	14.42	14.54
13	NYSE	DSX	Mon, Apr 11, 2005	15.13	15.18	14.55	14.63
12	NYSE	DSX	Fri, Apr 8, 2005	15.27	15.41	15.04	15.09
11	NYSE	DSX	Thu, Apr 7, 2005	15.49	15.49	15.24	15.27
10	NYSE	DSX	Wed, Apr 6, 2005	15.23	15.53	15.22	15.42
9	NYSE	DSX	Tue, Apr 5, 2005	15.73	15.73	15.27	15.34
8	NYSE	DSX	Mon, Apr 4, 2005	15.82	15.82	15.55	15.64
7	NYSE	DSX	Fri, Apr 1, 2005	15.55	15.70	15.30	15.70
6	NYSE	DSX	Thu, Mar 31, 2005	15.36	15.59	15.22	15.22
5	NYSE	DSX	Wed, Mar 30, 2005	14.59	15.18	14.26	15.18
4	NYSE	DSX	Tue, Mar 29, 2005	15.73	15.73	14.26	14.38
3	NYSE	DSX	Mon, Mar 28, 2005	16.02	16.05	15.74	15.75
2	NYSE	DSX	Thu, Mar 24, 2005	16.09	16.15	15.97	15.97
1	NYSE	DSX	Wed, Mar 23, 2005	16.10	16.14	16.00	16.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Diana Shipping Inc NYSE:DSX 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